Shenzhen Expressway Company Ltd (600548) Exchange: SHG
Data as of July 9, 2025
$10.46 ($0.02) 0.19%
Shenzhen Expressway Company Ltd - Daily Information
Click for more stock information on Shenzhen Expressway Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $10.44 |
| Previous Close | $10.46 |
| High | $10.48 |
| Low | $10.41 |
| Adjusted Open | $10.44 |
| Previous Adjusted Close | $10.46 |
| Adjusted High | $10.48 |
| Adjusted Low | $10.41 |
About Shenzhen Expressway Company Ltd (600548)
Shenzhen Expressway Company Limited is principally engaged in operation, construction and investment of toll collection roads. The Company operates expressways in Guangdong province, Hunan province, Hubei province and Jiangsu province, including Meiguan Expressway, Yanpai Expressway, Jihe Expressway, Shuiguan Expressway and Wuhuang Expressway, among others. The Company also involves in advertising business, as well as construction consulting and survey business.
Invest in Shenzhen Expressway Company Ltd (600548)
Historical Stock Data for Shenzhen Expressway Company Ltd (600548)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $10.44 | $10.48 | $10.41 | $10.46 | $10.46 | 4,020,920 |
| 2025-07-07 | $10.40 | $10.45 | $10.33 | $10.44 | $10.44 | 4,013,700 |
| 2025-07-04 | $10.44 | $10.48 | $10.40 | $10.40 | $10.40 | 4,463,300 |
| 2025-07-03 | $10.39 | $10.44 | $10.37 | $10.44 | $10.44 | 2,874,200 |
| 2025-07-02 | $10.46 | $10.47 | $10.38 | $10.39 | $10.39 | 4,859,900 |
| 2025-06-30 | $10.52 | $10.57 | $10.46 | $10.47 | $10.47 | 4,362,300 |
| 2025-06-27 | $10.50 | $10.54 | $10.47 | $10.51 | $10.51 | 3,293,980 |
| 2025-06-26 | $10.60 | $10.60 | $10.48 | $10.50 | $10.50 | 5,694,700 |
| 2025-06-25 | $10.55 | $10.61 | $10.47 | $10.58 | $10.58 | 7,157,030 |
| 2025-06-24 | $10.46 | $10.54 | $10.45 | $10.50 | $10.50 | 4,345,700 |
| 2025-06-23 | $10.51 | $10.54 | $10.40 | $10.45 | $10.45 | 3,898,200 |
| 2025-06-20 | $10.55 | $10.56 | $10.49 | $10.51 | $10.51 | 3,244,100 |
| 2025-06-19 | $10.55 | $10.58 | $10.50 | $10.54 | $10.54 | 3,039,000 |
| 2025-06-18 | $10.62 | $10.62 | $10.51 | $10.56 | $10.56 | 2,937,800 |
| 2025-06-17 | $10.63 | $10.63 | $10.57 | $10.60 | $10.60 | 3,459,140 |
| 2025-06-13 | $10.80 | $10.84 | $10.65 | $10.65 | $10.65 | 6,890,870 |
| 2025-06-12 | $10.98 | $10.99 | $10.75 | $10.78 | $10.78 | 8,354,210 |
| 2025-06-11 | $11.02 | $11.07 | $10.95 | $10.97 | $10.97 | 5,032,600 |
| 2025-06-10 | $11.14 | $11.17 | $10.97 | $11.03 | $11.03 | 4,563,700 |
| 2025-06-09 | $11.22 | $11.22 | $11.07 | $11.10 | $11.10 | 3,650,100 |
| 2025-06-06 | $11.04 | $11.32 | $11.03 | $11.23 | $11.23 | 5,402,900 |
| 2025-06-05 | $11.04 | $11.08 | $11.02 | $11.04 | $11.04 | 2,409,860 |
| 2025-06-04 | $11.05 | $11.14 | $11.03 | $11.04 | $11.04 | 3,576,440 |
| 2025-06-03 | $11.31 | $11.31 | $11.00 | $11.03 | $11.03 | 6,191,430 |
| 2025-05-30 | $11.28 | $11.38 | $11.28 | $11.31 | $11.31 | 3,442,450 |
| 2025-05-29 | $11.37 | $11.40 | $11.25 | $11.27 | $11.27 | 3,032,220 |
| 2025-05-28 | $11.21 | $11.37 | $11.16 | $11.36 | $11.36 | 2,326,200 |
| 2025-05-27 | $11.32 | $11.42 | $11.15 | $11.16 | $11.16 | 2,703,050 |
| 2025-05-26 | $11.39 | $11.46 | $11.27 | $11.29 | $11.29 | 2,826,730 |
| 2025-05-23 | $11.52 | $11.63 | $11.38 | $11.40 | $11.40 | 3,342,800 |
| 2025-05-22 | $11.45 | $11.60 | $11.37 | $11.53 | $11.53 | 3,285,660 |
| 2025-05-21 | $11.35 | $11.49 | $11.35 | $11.48 | $11.48 | 3,374,910 |
| 2025-05-20 | $11.41 | $11.46 | $11.34 | $11.35 | $11.35 | 2,354,980 |
| 2025-05-19 | $11.22 | $11.47 | $11.20 | $11.39 | $11.39 | 3,638,500 |
| 2025-05-16 | $11.35 | $11.42 | $11.22 | $11.23 | $11.23 | 2,613,210 |
| 2025-05-15 | $11.35 | $11.44 | $11.30 | $11.39 | $11.39 | 3,050,860 |
| 2025-05-14 | $11.41 | $11.42 | $11.27 | $11.35 | $11.35 | 3,693,200 |
| 2025-05-13 | $11.35 | $11.50 | $11.34 | $11.41 | $11.41 | 4,495,150 |
| 2025-05-12 | $11.27 | $11.45 | $11.18 | $11.35 | $11.35 | 5,396,930 |
| 2025-05-09 | $11.18 | $11.32 | $11.14 | $11.24 | $11.24 | 4,999,210 |
| 2025-05-08 | $11.21 | $11.24 | $11.14 | $11.14 | $11.14 | 3,526,410 |
| 2025-05-07 | $11.19 | $11.33 | $11.18 | $11.23 | $11.23 | 3,932,700 |
| 2025-05-06 | $11.20 | $11.30 | $11.10 | $11.18 | $11.18 | 4,145,860 |
| 2025-04-30 | $11.13 | $11.27 | $11.09 | $11.17 | $11.17 | 3,797,700 |
| 2025-04-29 | $11.00 | $11.08 | $10.96 | $10.99 | $10.99 | 1,541,900 |
| 2025-04-28 | $11.07 | $11.18 | $10.97 | $11.01 | $11.01 | 2,462,800 |
| 2025-04-25 | $11.03 | $11.10 | $10.96 | $11.08 | $11.08 | 2,167,500 |
| 2025-04-24 | $11.02 | $11.06 | $10.93 | $11.03 | $11.03 | 2,206,200 |
| 2025-04-23 | $11.20 | $11.20 | $10.98 | $11.01 | $11.01 | 3,078,300 |
| 2025-04-22 | $11.21 | $11.23 | $11.15 | $11.16 | $11.16 | 2,137,700 |
| 2025-04-21 | $11.26 | $11.28 | $11.18 | $11.18 | $11.18 | 2,112,900 |
| 2025-04-18 | $11.26 | $11.35 | $11.17 | $11.27 | $11.27 | 2,159,500 |
| 2025-04-17 | $11.47 | $11.47 | $11.28 | $11.28 | $11.28 | 2,462,860 |
| 2025-04-16 | $11.35 | $11.51 | $11.29 | $11.49 | $11.49 | 3,137,450 |
| 2025-04-15 | $11.47 | $11.48 | $11.28 | $11.36 | $11.36 | 2,341,500 |
| 2025-04-14 | $11.60 | $11.65 | $11.35 | $11.44 | $11.44 | 3,641,510 |
| 2025-04-11 | $11.57 | $11.79 | $11.57 | $11.60 | $11.60 | 4,069,790 |
| 2025-04-10 | $11.27 | $11.75 | $11.27 | $11.68 | $11.68 | 7,337,130 |
| 2025-04-09 | $11.00 | $11.35 | $10.82 | $11.31 | $11.31 | 8,209,700 |
| 2025-04-08 | $10.60 | $11.13 | $10.60 | $11.02 | $11.02 | 8,206,040 |
| 2025-04-07 | $11.03 | $11.29 | $10.41 | $10.66 | $10.66 | 13,851,950 |
| 2025-04-03 | $11.07 | $11.36 | $10.98 | $11.26 | $11.26 | 6,578,400 |
| 2025-04-02 | $11.26 | $11.33 | $11.06 | $11.08 | $11.08 | 5,366,000 |
| 2025-04-01 | $11.18 | $11.30 | $11.11 | $11.27 | $11.27 | 4,957,700 |
| 2025-03-31 | $11.11 | $11.29 | $11.04 | $11.20 | $11.20 | 5,244,400 |
| 2025-03-28 | $11.00 | $11.08 | $10.97 | $11.05 | $11.05 | 2,568,020 |
| 2025-03-27 | $11.16 | $11.17 | $11.00 | $11.01 | $11.01 | 3,646,400 |
| 2025-03-26 | $11.01 | $11.19 | $10.98 | $11.17 | $11.17 | 4,148,300 |
| 2025-03-25 | $10.94 | $11.02 | $10.81 | $11.02 | $11.02 | 4,470,700 |
| 2025-03-24 | $11.40 | $11.42 | $10.91 | $10.94 | $10.94 | 8,887,100 |
| 2025-03-21 | $11.54 | $11.70 | $11.54 | $11.62 | $11.62 | 3,260,700 |
| 2025-03-20 | $11.66 | $11.80 | $11.59 | $11.61 | $11.61 | 4,725,120 |
| 2025-03-19 | $11.51 | $11.68 | $11.50 | $11.66 | $11.66 | 6,618,460 |
| 2025-03-18 | $11.49 | $11.55 | $11.40 | $11.49 | $11.49 | 4,247,600 |
| 2025-03-17 | $11.50 | $11.57 | $11.47 | $11.49 | $11.49 | 4,141,040 |
| 2025-03-14 | $11.71 | $11.75 | $11.52 | $11.54 | $11.54 | 6,714,310 |
| 2025-03-13 | $11.53 | $11.68 | $11.52 | $11.63 | $11.63 | 4,114,800 |
| 2025-03-12 | $11.58 | $11.64 | $11.52 | $11.59 | $11.59 | 2,483,130 |
| 2025-03-11 | $11.50 | $11.65 | $11.43 | $11.63 | $11.63 | 3,180,140 |
| 2025-03-10 | $11.45 | $11.55 | $11.37 | $11.52 | $11.52 | 3,702,190 |
| 2025-03-07 | $11.60 | $11.60 | $11.42 | $11.48 | $11.48 | 5,647,310 |
| 2025-03-06 | $12.15 | $12.16 | $11.62 | $11.64 | $11.64 | 10,361,130 |
| 2025-03-05 | $12.19 | $12.29 | $12.11 | $12.19 | $12.19 | 5,748,800 |
| 2025-03-04 | $12.00 | $12.23 | $11.95 | $12.19 | $12.19 | 7,424,920 |
| 2025-03-03 | $11.90 | $12.11 | $11.81 | $12.00 | $12.00 | 7,708,870 |
| 2025-02-28 | $11.58 | $11.96 | $11.55 | $11.90 | $11.90 | 8,537,920 |
| 2025-02-27 | $11.41 | $11.62 | $11.39 | $11.58 | $11.58 | 3,984,910 |
| 2025-02-26 | $11.40 | $11.58 | $11.40 | $11.43 | $11.43 | 2,810,610 |
| 2025-02-25 | $11.43 | $11.57 | $11.34 | $11.46 | $11.46 | 3,914,630 |
| 2025-02-24 | $11.64 | $11.68 | $11.40 | $11.42 | $11.42 | 4,578,980 |
| 2025-02-20 | $11.98 | $12.04 | $11.58 | $11.58 | $11.58 | 6,693,420 |
| 2025-02-19 | $12.06 | $12.20 | $11.78 | $12.02 | $12.02 | 6,974,480 |
| 2025-02-18 | $11.91 | $12.12 | $11.82 | $12.04 | $12.04 | 7,712,100 |
| 2025-02-17 | $11.73 | $11.95 | $11.58 | $11.92 | $11.92 | 6,600,000 |
| 2025-02-14 | $11.60 | $11.71 | $11.56 | $11.70 | $11.70 | 3,385,700 |
| 2025-02-13 | $11.72 | $11.81 | $11.60 | $11.63 | $11.63 | 4,051,770 |
| 2025-02-12 | $11.82 | $11.92 | $11.59 | $11.75 | $11.75 | 4,094,310 |
| 2025-02-11 | $11.79 | $12.05 | $11.74 | $11.87 | $11.87 | 6,797,910 |
| 2025-02-10 | $11.85 | $11.94 | $11.76 | $11.77 | $11.77 | 4,817,100 |
| 2025-02-07 | $11.82 | $11.90 | $11.75 | $11.86 | $11.86 | 5,214,810 |
| 2025-02-06 | $12.04 | $12.20 | $11.81 | $11.90 | $11.90 | 4,426,710 |
| 2025-02-05 | $12.25 | $12.32 | $12.01 | $12.04 | $12.04 | 5,691,700 |
| 2025-01-27 | $11.90 | $12.46 | $11.66 | $12.26 | $12.26 | 9,443,340 |
| 2025-01-24 | $12.38 | $12.50 | $12.24 | $12.37 | $12.37 | 3,772,660 |
| 2025-01-23 | $12.58 | $12.67 | $12.26 | $12.39 | $12.39 | 4,891,910 |
| 2025-01-22 | $12.35 | $12.46 | $12.18 | $12.39 | $12.39 | 3,135,420 |
| 2025-01-21 | $12.56 | $12.60 | $12.30 | $12.41 | $12.41 | 3,272,400 |
| 2025-01-20 | $12.48 | $12.68 | $12.45 | $12.56 | $12.56 | 3,784,300 |
| 2025-01-17 | $12.77 | $12.77 | $12.43 | $12.48 | $12.48 | 4,003,320 |
| 2025-01-16 | $12.90 | $12.90 | $12.67 | $12.73 | $12.73 | 4,517,600 |
| 2025-01-15 | $12.74 | $13.13 | $12.70 | $12.84 | $12.84 | 4,402,600 |
| 2025-01-14 | $12.70 | $12.85 | $12.66 | $12.74 | $12.74 | 4,659,240 |
| 2025-01-13 | $12.83 | $12.97 | $12.56 | $12.69 | $12.69 | 5,017,620 |
| 2025-01-09 | $13.18 | $13.26 | $12.78 | $12.94 | $12.94 | 6,073,120 |
| 2025-01-08 | $12.96 | $13.31 | $12.94 | $13.26 | $13.26 | 5,983,800 |
| 2025-01-07 | $13.23 | $13.32 | $12.96 | $13.08 | $13.08 | 5,907,350 |
| 2025-01-06 | $13.08 | $13.26 | $13.01 | $13.24 | $13.24 | 5,679,650 |
| 2025-01-03 | $13.26 | $13.56 | $13.04 | $13.17 | $13.17 | 7,901,840 |
| 2025-01-02 | $13.42 | $13.77 | $13.27 | $13.52 | $13.52 | 9,558,220 |
| 2024-12-31 | $13.18 | $13.59 | $13.08 | $13.48 | $13.48 | 7,586,120 |
| 2024-12-30 | $13.17 | $13.20 | $12.92 | $13.15 | $13.15 | 4,920,100 |
| 2024-12-27 | $12.90 | $13.19 | $12.85 | $13.10 | $13.10 | 5,924,620 |
| 2024-12-26 | $12.95 | $13.12 | $12.83 | $12.93 | $12.93 | 4,055,800 |
| 2024-12-25 | $12.88 | $13.18 | $12.72 | $12.98 | $12.98 | 6,636,840 |
| 2024-12-24 | $12.39 | $12.88 | $12.39 | $12.84 | $12.84 | 7,276,000 |
| 2024-12-23 | $12.45 | $12.57 | $12.37 | $12.46 | $12.46 | 4,551,000 |
| 2024-12-20 | $12.51 | $12.60 | $12.35 | $12.41 | $12.41 | 3,337,200 |
| 2024-12-19 | $12.47 | $12.61 | $12.28 | $12.45 | $12.45 | 5,467,980 |
| 2024-12-18 | $12.65 | $12.86 | $12.38 | $12.47 | $12.47 | 7,524,060 |
| 2024-12-17 | $12.60 | $12.91 | $12.45 | $12.58 | $12.58 | 9,082,540 |
| 2024-12-16 | $11.98 | $12.69 | $11.98 | $12.49 | $12.49 | 12,786,090 |
| 2024-12-13 | $12.21 | $12.46 | $12.01 | $12.10 | $12.10 | 22,665,300 |
| 2024-12-12 | $12.04 | $12.41 | $11.98 | $12.35 | $12.35 | 12,970,600 |
| 2024-12-11 | $12.12 | $12.29 | $12.01 | $12.12 | $12.12 | 7,540,760 |
| 2024-12-10 | $12.50 | $12.50 | $12.05 | $12.18 | $12.18 | 6,921,700 |
| 2024-12-09 | $12.15 | $12.48 | $11.88 | $12.40 | $12.40 | 7,698,060 |
| 2024-12-06 | $11.87 | $12.50 | $11.85 | $12.15 | $12.15 | 9,813,720 |
| 2024-12-05 | $11.55 | $12.00 | $11.51 | $11.94 | $11.94 | 9,759,210 |
| 2024-12-04 | $11.19 | $11.64 | $11.10 | $11.59 | $11.59 | 7,168,900 |
| 2024-12-03 | $11.05 | $11.23 | $10.93 | $11.19 | $11.19 | 7,224,290 |
| 2024-12-02 | $11.54 | $11.60 | $10.88 | $11.06 | $11.06 | 13,002,680 |
| 2024-11-29 | $11.50 | $11.75 | $11.40 | $11.46 | $11.46 | 7,600,670 |
| 2024-11-28 | $11.42 | $11.68 | $11.41 | $11.60 | $11.60 | 5,855,280 |
| 2024-11-27 | $11.12 | $11.39 | $11.06 | $11.38 | $11.38 | 4,742,700 |
| 2024-11-26 | $11.06 | $11.33 | $11.06 | $11.22 | $11.22 | 3,540,100 |
| 2024-11-25 | $10.95 | $11.35 | $10.92 | $11.13 | $11.13 | 6,175,620 |
| 2024-11-22 | $11.29 | $11.41 | $10.97 | $10.97 | $10.97 | 6,367,610 |
| 2024-11-21 | $11.13 | $11.43 | $11.08 | $11.37 | $11.37 | 5,440,230 |
| 2024-11-20 | $11.06 | $11.26 | $10.92 | $11.20 | $11.20 | 5,525,500 |
| 2024-11-19 | $10.98 | $11.09 | $10.81 | $11.09 | $11.09 | 5,564,730 |
| 2024-11-18 | $10.74 | $11.12 | $10.74 | $11.02 | $11.02 | 9,022,100 |
| 2024-11-15 | $10.60 | $10.91 | $10.58 | $10.74 | $10.74 | 6,718,850 |
| 2024-11-14 | $10.58 | $10.72 | $10.50 | $10.65 | $10.65 | 6,025,440 |
| 2024-11-13 | $10.43 | $10.56 | $10.39 | $10.55 | $10.55 | 3,629,730 |
| 2024-11-12 | $10.73 | $10.76 | $10.35 | $10.45 | $10.45 | 6,722,490 |
| 2024-11-11 | $10.50 | $10.76 | $10.43 | $10.73 | $10.73 | 7,686,700 |
| 2024-11-08 | $10.45 | $10.58 | $10.30 | $10.51 | $10.51 | 6,595,030 |
| 2024-11-07 | $10.20 | $10.43 | $10.17 | $10.42 | $10.42 | 5,368,390 |
| 2024-11-06 | $10.09 | $10.28 | $10.03 | $10.27 | $10.27 | 6,337,350 |
| 2024-11-05 | $10.07 | $10.11 | $9.98 | $10.09 | $10.09 | 5,015,160 |
| 2024-11-04 | $9.80 | $10.07 | $9.77 | $10.06 | $10.06 | 7,251,890 |
| 2024-11-01 | $9.84 | $9.95 | $9.71 | $9.78 | $9.78 | 11,311,230 |
| 2024-10-31 | $9.93 | $9.93 | $9.73 | $9.81 | $9.81 | 5,179,740 |
| 2024-10-30 | $9.92 | $10.01 | $9.87 | $9.92 | $9.92 | 3,298,200 |
| 2024-10-29 | $10.11 | $10.13 | $9.93 | $9.96 | $9.96 | 4,281,700 |
| 2024-10-28 | $9.95 | $10.11 | $9.88 | $10.11 | $10.11 | 5,554,900 |
| 2024-10-25 | $9.94 | $10.05 | $9.93 | $10.01 | $10.01 | 5,027,890 |
| 2024-10-24 | $9.89 | $9.96 | $9.87 | $9.92 | $9.92 | 2,630,800 |
| 2024-10-23 | $9.88 | $9.95 | $9.83 | $9.93 | $9.93 | 3,957,690 |
| 2024-10-22 | $9.87 | $9.97 | $9.80 | $9.88 | $9.88 | 5,086,600 |
| 2024-10-21 | $9.91 | $9.97 | $9.80 | $9.88 | $9.88 | 5,548,100 |
| 2024-10-18 | $9.99 | $10.04 | $9.74 | $9.96 | $9.96 | 8,647,760 |
| 2024-10-17 | $10.10 | $10.13 | $10.00 | $10.01 | $10.01 | 3,559,700 |
| 2024-10-16 | $10.00 | $10.18 | $9.94 | $10.18 | $10.18 | 4,873,800 |
| 2024-10-15 | $10.14 | $10.14 | $9.96 | $9.96 | $9.96 | 4,006,510 |
| 2024-10-14 | $10.07 | $10.20 | $9.93 | $10.16 | $10.16 | 6,692,800 |
| 2024-10-11 | $10.18 | $10.20 | $9.97 | $10.00 | $10.00 | 5,255,050 |
| 2024-10-10 | $9.97 | $10.29 | $9.97 | $10.09 | $10.09 | 9,158,820 |
| 2024-10-09 | $10.44 | $10.45 | $9.95 | $9.95 | $9.95 | 10,814,500 |
| 2024-10-08 | $11.69 | $11.69 | $10.25 | $10.59 | $10.59 | 18,719,900 |
| 2024-09-30 | $10.12 | $10.74 | $9.98 | $10.67 | $10.67 | 19,582,740 |
| 2024-09-27 | $10.00 | $10.07 | $9.86 | $10.06 | $10.06 | 4,329,400 |
| 2024-09-26 | $9.80 | $9.97 | $9.64 | $9.94 | $9.94 | 7,600,100 |
| 2024-09-25 | $9.68 | $9.92 | $9.68 | $9.83 | $9.83 | 6,608,100 |
| 2024-09-24 | $9.43 | $9.65 | $9.38 | $9.64 | $9.64 | 5,985,000 |
| 2024-09-23 | $9.40 | $9.46 | $9.36 | $9.39 | $9.39 | 2,905,200 |
| 2024-09-20 | $9.40 | $9.54 | $9.34 | $9.47 | $9.47 | 5,940,900 |
| 2024-09-19 | $9.91 | $9.98 | $9.43 | $9.45 | $9.45 | 7,982,730 |
| 2024-09-18 | $9.80 | $9.97 | $9.80 | $9.91 | $9.91 | 5,940,830 |
| 2024-09-13 | $9.60 | $9.95 | $9.60 | $9.84 | $9.84 | 12,188,290 |
| 2024-09-12 | $9.31 | $9.66 | $9.31 | $9.65 | $9.65 | 8,540,870 |
| 2024-09-11 | $9.43 | $9.47 | $9.21 | $9.32 | $9.32 | 7,994,770 |
| 2024-09-10 | $9.39 | $9.51 | $9.36 | $9.49 | $9.49 | 3,321,900 |
| 2024-09-09 | $9.53 | $9.54 | $9.31 | $9.43 | $9.43 | 5,629,700 |
| 2024-09-06 | $9.36 | $9.61 | $9.34 | $9.54 | $9.54 | 6,053,500 |
| 2024-09-05 | $9.29 | $9.36 | $9.23 | $9.34 | $9.34 | 3,389,280 |
| 2024-09-04 | $9.27 | $9.38 | $9.20 | $9.34 | $9.34 | 3,473,800 |
| 2024-09-03 | $9.39 | $9.44 | $9.20 | $9.28 | $9.28 | 5,324,290 |
| 2024-09-02 | $9.16 | $9.49 | $9.14 | $9.45 | $9.45 | 10,640,980 |
| 2024-08-30 | $9.26 | $9.33 | $9.07 | $9.23 | $9.23 | 9,094,100 |
| 2024-08-29 | $9.56 | $9.58 | $9.15 | $9.25 | $9.25 | 11,242,920 |
| 2024-08-28 | $9.60 | $9.67 | $9.45 | $9.62 | $9.62 | 9,359,770 |
| 2024-08-27 | $9.83 | $10.07 | $9.54 | $9.61 | $9.61 | 18,692,270 |
| 2024-08-26 | $10.60 | $10.60 | $10.03 | $10.03 | $10.03 | 11,697,700 |
| 2024-08-23 | $11.13 | $11.25 | $11.00 | $11.14 | $11.14 | 5,211,700 |
| 2024-08-22 | $11.03 | $11.26 | $11.01 | $11.18 | $11.18 | 3,645,390 |
| 2024-08-21 | $11.04 | $11.12 | $10.93 | $11.09 | $11.09 | 3,286,090 |
| 2024-08-20 | $11.18 | $11.19 | $11.00 | $11.08 | $11.08 | 2,723,700 |
| 2024-08-19 | $11.00 | $11.15 | $10.97 | $11.15 | $11.15 | 3,816,900 |
| 2024-08-16 | $10.90 | $11.12 | $10.89 | $11.03 | $11.03 | 6,164,490 |
| 2024-08-15 | $10.81 | $10.93 | $10.72 | $10.92 | $10.92 | 4,068,150 |
| 2024-08-14 | $10.64 | $10.88 | $10.60 | $10.84 | $10.84 | 5,777,400 |
| 2024-08-13 | $10.63 | $10.73 | $10.53 | $10.65 | $10.65 | 3,873,200 |
| 2024-08-12 | $10.52 | $10.63 | $10.48 | $10.59 | $10.59 | 2,987,080 |
| 2024-08-09 | $10.59 | $10.63 | $10.53 | $10.54 | $10.54 | 2,434,900 |
| 2024-08-08 | $10.56 | $10.64 | $10.51 | $10.61 | $10.61 | 3,077,600 |
| 2024-08-07 | $10.47 | $10.61 | $10.42 | $10.53 | $10.53 | 3,819,470 |
| 2024-08-06 | $10.69 | $10.75 | $10.34 | $10.48 | $10.48 | 6,490,000 |
| 2024-08-05 | $10.85 | $10.89 | $10.65 | $10.68 | $10.68 | 5,971,300 |
| 2024-08-02 | $10.81 | $11.00 | $10.70 | $10.96 | $10.96 | 6,668,420 |
| 2024-08-01 | $10.41 | $10.91 | $10.41 | $10.87 | $10.87 | 7,056,760 |
| 2024-07-31 | $10.60 | $10.76 | $10.40 | $10.50 | $10.50 | 4,479,800 |
| 2024-07-30 | $10.50 | $10.64 | $10.44 | $10.61 | $10.61 | 4,037,140 |
| 2024-07-29 | $10.32 | $10.57 | $10.28 | $10.55 | $10.55 | 5,385,840 |
| 2024-07-26 | $10.66 | $10.66 | $10.15 | $10.33 | $10.33 | 7,448,000 |
| 2024-07-25 | $10.48 | $10.68 | $10.38 | $10.68 | $10.68 | 6,154,280 |
| 2024-07-24 | $10.40 | $10.51 | $10.26 | $10.51 | $10.51 | 3,419,000 |
| 2024-07-23 | $10.25 | $10.52 | $10.22 | $10.44 | $10.44 | 4,435,470 |
| 2024-07-22 | $10.31 | $10.39 | $10.20 | $10.26 | $10.26 | 4,255,650 |
| 2024-07-19 | $10.52 | $10.52 | $10.32 | $10.43 | $10.43 | 2,821,290 |
| 2024-07-18 | $10.27 | $10.56 | $10.15 | $10.54 | $10.54 | 5,563,000 |
| 2024-07-17 | $10.36 | $10.38 | $10.25 | $10.26 | $10.26 | 3,222,200 |
| 2024-07-16 | $10.48 | $10.50 | $10.31 | $10.35 | $10.35 | 2,836,100 |
| 2024-07-15 | $10.45 | $10.51 | $10.29 | $10.47 | $10.47 | 3,856,900 |
| 2024-07-12 | $10.43 | $10.59 | $10.38 | $10.50 | $10.50 | 4,443,990 |
| 2024-07-11 | $10.42 | $10.52 | $10.34 | $10.39 | $10.39 | 3,864,000 |
| 2024-07-10 | $10.38 | $10.44 | $10.25 | $10.32 | $10.32 | 5,521,700 |
| 2024-07-09 | $10.92 | $10.94 | $10.63 | $10.91 | $10.91 | 8,158,480 |
| 2024-07-08 | $10.90 | $10.96 | $10.82 | $10.84 | $10.84 | 3,985,900 |
| 2024-07-05 | $11.06 | $11.08 | $10.80 | $10.91 | $10.91 | 3,879,300 |
| 2024-07-04 | $11.03 | $11.13 | $10.94 | $10.97 | $10.97 | 3,413,800 |
| 2024-07-03 | $11.00 | $11.18 | $10.95 | $11.04 | $11.04 | 5,112,080 |
| 2024-07-02 | $10.88 | $11.03 | $10.81 | $11.01 | $11.01 | 4,319,100 |
| 2024-07-01 | $10.77 | $10.90 | $10.70 | $10.86 | $10.86 | 3,937,920 |
| 2024-06-28 | $10.50 | $10.66 | $10.44 | $10.63 | $10.63 | 3,629,900 |
| 2024-06-27 | $10.40 | $10.53 | $10.40 | $10.48 | $10.48 | 2,801,500 |
| 2024-06-26 | $10.46 | $10.57 | $10.40 | $10.43 | $10.43 | 3,017,390 |
| 2024-06-25 | $10.47 | $10.59 | $10.42 | $10.51 | $10.51 | 3,339,400 |
| 2024-06-24 | $10.62 | $10.62 | $10.40 | $10.47 | $10.47 | 4,015,200 |
| 2024-06-21 | $10.45 | $10.68 | $10.43 | $10.63 | $10.63 | 4,578,170 |
| 2024-06-20 | $10.44 | $10.51 | $10.35 | $10.43 | $10.43 | 3,014,400 |
| 2024-06-19 | $10.48 | $10.56 | $10.40 | $10.41 | $10.41 | 2,536,400 |
| 2024-06-18 | $10.30 | $10.48 | $10.28 | $10.47 | $10.47 | 3,735,950 |
| 2024-06-17 | $10.41 | $10.45 | $10.26 | $10.27 | $10.27 | 3,885,240 |
| 2024-06-14 | $10.39 | $10.52 | $10.33 | $10.39 | $10.39 | 3,933,000 |
| 2024-06-13 | $10.57 | $10.62 | $10.38 | $10.47 | $10.47 | 3,263,800 |
| 2024-06-12 | $10.44 | $10.63 | $10.38 | $10.59 | $10.59 | 4,239,570 |
| 2024-06-11 | $10.74 | $10.74 | $10.44 | $10.47 | $10.47 | 7,348,510 |
| 2024-06-07 | $10.58 | $10.75 | $10.51 | $10.75 | $10.75 | 5,183,470 |
| 2024-06-06 | $10.55 | $10.62 | $10.44 | $10.58 | $10.58 | 6,352,160 |
| 2024-06-05 | $10.69 | $10.72 | $10.56 | $10.57 | $10.57 | 3,331,800 |
| 2024-06-04 | $10.61 | $10.72 | $10.56 | $10.71 | $10.71 | 3,543,000 |
| 2024-06-03 | $10.67 | $10.75 | $10.52 | $10.60 | $10.60 | 4,859,570 |
| 2024-05-31 | $10.68 | $10.79 | $10.61 | $10.71 | $10.71 | 2,514,870 |
| 2024-05-30 | $10.79 | $10.80 | $10.66 | $10.71 | $10.71 | 3,527,080 |
| 2024-05-29 | $10.85 | $10.90 | $10.73 | $10.79 | $10.79 | 5,566,420 |
| 2024-05-28 | $11.05 | $11.07 | $10.82 | $10.95 | $10.95 | 5,018,130 |
| 2024-05-27 | $10.80 | $11.02 | $10.77 | $11.02 | $11.02 | 4,999,810 |
| 2024-05-24 | $10.70 | $10.97 | $10.70 | $10.80 | $10.80 | 4,969,190 |
| 2024-05-23 | $10.99 | $11.01 | $10.68 | $10.84 | $10.84 | 7,695,800 |
| 2024-05-22 | $10.67 | $11.19 | $10.62 | $11.00 | $11.00 | 11,374,240 |
| 2024-05-21 | $10.51 | $10.62 | $10.49 | $10.61 | $10.61 | 3,604,500 |
| 2024-05-20 | $10.42 | $10.54 | $10.37 | $10.52 | $10.52 | 4,215,860 |
| 2024-05-17 | $10.46 | $10.53 | $10.34 | $10.40 | $10.40 | 4,564,200 |
| 2024-05-16 | $10.55 | $10.59 | $10.46 | $10.47 | $10.47 | 4,384,920 |
| 2024-05-15 | $10.55 | $10.64 | $10.41 | $10.55 | $10.55 | 4,765,640 |
| 2024-05-14 | $10.60 | $10.68 | $10.54 | $10.60 | $10.60 | 4,987,300 |
| 2024-05-13 | $10.36 | $10.72 | $10.29 | $10.65 | $10.65 | 8,352,500 |
| 2024-05-10 | $10.23 | $10.38 | $10.23 | $10.35 | $10.35 | 4,507,900 |
| 2024-05-09 | $10.29 | $10.34 | $10.21 | $10.29 | $10.29 | 3,571,350 |
| 2024-05-08 | $10.19 | $10.30 | $10.15 | $10.24 | $10.24 | 3,706,850 |
| 2024-05-07 | $10.26 | $10.27 | $10.16 | $10.20 | $10.20 | 4,036,890 |
| 2024-05-06 | $10.05 | $10.39 | $10.00 | $10.31 | $10.31 | 7,567,000 |
| 2024-04-30 | $10.04 | $10.23 | $10.00 | $10.09 | $10.09 | 5,974,540 |
| 2024-04-29 | $10.21 | $10.22 | $9.94 | $10.09 | $10.09 | 10,144,090 |
| 2024-04-26 | $10.63 | $10.70 | $10.34 | $10.40 | $10.40 | 5,841,860 |
| 2024-04-25 | $10.46 | $10.65 | $10.46 | $10.63 | $10.63 | 4,047,500 |
| 2024-04-24 | $10.45 | $10.61 | $10.45 | $10.53 | $10.53 | 4,715,590 |
| 2024-04-23 | $10.52 | $10.70 | $10.41 | $10.54 | $10.54 | 5,544,690 |
| 2024-04-22 | $10.65 | $10.88 | $10.54 | $10.56 | $10.56 | 7,181,000 |
| 2024-04-19 | $10.53 | $10.70 | $10.45 | $10.61 | $10.61 | 6,268,610 |
| 2024-04-18 | $10.66 | $10.76 | $10.40 | $10.53 | $10.53 | 6,662,850 |
| 2024-04-17 | $10.38 | $10.68 | $10.31 | $10.65 | $10.65 | 7,654,350 |
| 2024-04-16 | $10.50 | $10.62 | $10.31 | $10.39 | $10.39 | 8,392,400 |
| 2024-04-15 | $10.50 | $10.68 | $10.39 | $10.55 | $10.55 | 8,156,460 |
| 2024-04-12 | $10.30 | $10.47 | $10.27 | $10.39 | $10.39 | 6,520,910 |
| 2024-04-11 | $10.00 | $10.32 | $9.97 | $10.25 | $10.25 | 6,959,230 |
| 2024-04-10 | $9.91 | $10.09 | $9.91 | $10.05 | $10.05 | 6,261,660 |
| 2024-04-09 | $9.99 | $10.08 | $9.93 | $9.94 | $9.94 | 5,697,010 |
| 2024-04-08 | $9.92 | $10.07 | $9.91 | $9.99 | $9.99 | 6,858,200 |
| 2024-04-03 | $9.91 | $9.99 | $9.84 | $9.97 | $9.97 | 7,086,100 |
| 2024-04-02 | $9.76 | $9.91 | $9.69 | $9.87 | $9.87 | 6,568,450 |
| 2024-04-01 | $9.66 | $9.77 | $9.57 | $9.76 | $9.76 | 7,626,620 |
| 2024-03-29 | $9.45 | $9.69 | $9.42 | $9.67 | $9.67 | 8,971,610 |
| 2024-03-28 | $9.44 | $9.50 | $9.29 | $9.45 | $9.45 | 8,514,710 |
| 2024-03-27 | $9.49 | $9.57 | $9.36 | $9.39 | $9.39 | 9,359,540 |
| 2024-03-26 | $9.36 | $9.56 | $9.28 | $9.34 | $9.34 | 14,176,720 |
| 2024-03-25 | $9.18 | $9.82 | $9.18 | $9.41 | $9.41 | 26,827,810 |
| 2024-03-22 | $9.00 | $9.07 | $8.85 | $8.93 | $8.93 | 10,578,210 |
| 2024-03-21 | $9.04 | $9.38 | $8.98 | $9.22 | $9.22 | 9,570,900 |
| 2024-03-20 | $9.00 | $9.05 | $8.96 | $9.00 | $9.00 | 3,367,900 |
| 2024-03-19 | $9.05 | $9.11 | $8.99 | $8.99 | $8.99 | 4,153,400 |
| 2024-03-18 | $9.02 | $9.07 | $8.99 | $9.06 | $9.06 | 4,643,300 |
| 2024-03-15 | $9.00 | $9.05 | $8.91 | $8.99 | $8.99 | 4,054,800 |
| 2024-03-14 | $8.96 | $9.04 | $8.95 | $8.97 | $8.97 | 3,432,550 |
| 2024-03-13 | $9.05 | $9.08 | $8.95 | $8.98 | $8.98 | 3,724,200 |
| 2024-03-12 | $9.17 | $9.20 | $9.04 | $9.08 | $9.08 | 4,227,450 |
| 2024-03-11 | $9.10 | $9.20 | $9.06 | $9.19 | $9.19 | 3,345,850 |
| 2024-03-08 | $9.01 | $9.12 | $9.01 | $9.11 | $9.11 | 2,943,260 |
| 2024-03-07 | $9.05 | $9.09 | $9.00 | $9.03 | $9.03 | 3,574,380 |
| 2024-03-06 | $9.08 | $9.10 | $9.00 | $9.03 | $9.03 | 4,316,300 |
| 2024-03-05 | $9.02 | $9.08 | $8.99 | $9.05 | $9.05 | 3,663,300 |
| 2024-03-04 | $9.04 | $9.06 | $8.97 | $9.02 | $9.02 | 3,073,600 |
| 2024-03-01 | $9.04 | $9.10 | $8.97 | $9.05 | $9.05 | 3,948,200 |
| 2024-02-29 | $8.95 | $9.07 | $8.93 | $9.05 | $9.05 | 3,857,000 |
| 2024-02-28 | $8.96 | $9.07 | $8.95 | $8.95 | $8.95 | 4,932,870 |
| 2024-02-27 | $8.97 | $9.07 | $8.92 | $9.01 | $9.01 | 3,984,420 |
| 2024-02-26 | $9.28 | $9.29 | $8.93 | $8.96 | $8.96 | 7,114,400 |
| 2024-02-23 | $9.26 | $9.34 | $9.20 | $9.23 | $9.23 | 5,073,900 |
| 2024-02-22 | $9.15 | $9.29 | $9.13 | $9.23 | $9.23 | 5,253,200 |
| 2024-02-21 | $9.22 | $9.34 | $9.12 | $9.15 | $9.15 | 5,622,890 |
| 2024-02-20 | $8.99 | $9.22 | $8.91 | $9.21 | $9.21 | 6,896,360 |
| 2024-02-19 | $8.80 | $9.02 | $8.75 | $9.02 | $9.02 | 9,679,480 |
| 2024-02-08 | $8.57 | $8.81 | $8.36 | $8.78 | $8.78 | 12,587,390 |
| 2024-02-07 | $8.74 | $8.78 | $8.49 | $8.53 | $8.53 | 11,270,740 |
| 2024-02-06 | $8.66 | $8.86 | $8.60 | $8.78 | $8.78 | 8,218,850 |
| 2024-02-05 | $8.95 | $9.00 | $8.57 | $8.71 | $8.71 | 8,780,710 |
| 2024-02-02 | $8.92 | $9.07 | $8.76 | $8.91 | $8.91 | 5,846,370 |
| 2024-02-01 | $9.12 | $9.14 | $8.90 | $8.97 | $8.97 | 5,120,300 |
| 2024-01-31 | $9.21 | $9.29 | $9.02 | $9.14 | $9.14 | 5,874,600 |
| 2024-01-30 | $9.38 | $9.49 | $9.24 | $9.24 | $9.24 | 5,046,960 |
| 2024-01-29 | $9.40 | $9.56 | $9.33 | $9.40 | $9.40 | 6,799,170 |
| 2024-01-26 | $9.20 | $9.42 | $9.19 | $9.38 | $9.38 | 4,759,250 |
| 2024-01-25 | $8.99 | $9.26 | $8.98 | $9.24 | $9.24 | 4,501,700 |
| 2024-01-24 | $8.66 | $8.99 | $8.63 | $8.99 | $8.99 | 4,657,100 |
| 2024-01-23 | $8.52 | $8.65 | $8.41 | $8.64 | $8.64 | 4,537,210 |
| 2024-01-22 | $8.97 | $8.97 | $8.46 | $8.53 | $8.53 | 5,204,530 |
| 2024-01-19 | $9.04 | $9.08 | $8.93 | $8.99 | $8.99 | 3,184,280 |
| 2024-01-18 | $9.29 | $9.32 | $8.88 | $9.07 | $9.07 | 6,137,100 |
| 2024-01-17 | $9.40 | $9.46 | $9.27 | $9.29 | $9.29 | 3,174,810 |
| 2024-01-16 | $9.38 | $9.43 | $9.33 | $9.40 | $9.40 | 2,638,400 |
| 2024-01-15 | $9.38 | $9.48 | $9.33 | $9.38 | $9.38 | 2,439,660 |
| 2024-01-12 | $9.26 | $9.43 | $9.26 | $9.34 | $9.34 | 2,652,390 |
| 2024-01-11 | $9.42 | $9.48 | $9.25 | $9.29 | $9.29 | 3,812,100 |
| 2024-01-10 | $9.47 | $9.55 | $9.41 | $9.47 | $9.47 | 3,906,170 |
| 2024-01-09 | $9.38 | $9.49 | $9.22 | $9.48 | $9.48 | 5,549,850 |
| 2024-01-08 | $9.41 | $9.53 | $9.35 | $9.39 | $9.39 | 5,391,650 |
| 2024-01-05 | $9.43 | $9.63 | $9.39 | $9.47 | $9.47 | 7,015,320 |
| 2024-01-04 | $9.26 | $9.45 | $9.22 | $9.40 | $9.40 | 6,424,520 |
| 2024-01-03 | $9.10 | $9.28 | $9.08 | $9.26 | $9.26 | 4,749,600 |
| 2024-01-02 | $8.98 | $9.18 | $8.95 | $9.09 | $9.09 | 5,803,250 |
| 2024-01-01 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2023-12-29 | $9.06 | $9.06 | $8.94 | $8.99 | $8.99 | 3,412,540 |
| 2023-12-28 | $9.11 | $9.17 | $9.01 | $9.03 | $9.03 | 4,170,600 |
| 2023-12-27 | $9.07 | $9.15 | $9.04 | $9.12 | $9.12 | 2,022,200 |
| 2023-12-26 | $9.06 | $9.20 | $9.02 | $9.04 | $9.04 | 2,362,690 |
| 2023-12-25 | $9.11 | $9.13 | $8.97 | $9.07 | $9.07 | 3,399,790 |
| 2023-12-22 | $9.17 | $9.26 | $9.10 | $9.13 | $9.13 | 3,656,760 |
| 2023-12-21 | $9.27 | $9.27 | $9.08 | $9.13 | $9.13 | 4,415,300 |
| 2023-12-20 | $9.26 | $9.32 | $9.15 | $9.20 | $9.20 | 5,273,510 |
| 2023-12-19 | $9.28 | $9.34 | $9.20 | $9.23 | $9.23 | 2,592,300 |
| 2023-12-18 | $9.21 | $9.37 | $9.21 | $9.28 | $9.28 | 3,249,500 |
| 2023-12-15 | $9.36 | $9.45 | $9.23 | $9.25 | $9.25 | 3,708,590 |
| 2023-12-14 | $9.38 | $9.45 | $9.25 | $9.38 | $9.38 | 3,754,540 |
| 2023-12-13 | $9.36 | $9.49 | $9.36 | $9.38 | $9.38 | 5,218,280 |
| 2023-12-12 | $9.21 | $9.42 | $9.19 | $9.40 | $9.40 | 9,456,740 |
| 2023-12-11 | $9.51 | $9.52 | $9.11 | $9.21 | $9.21 | 17,935,700 |
| 2023-12-08 | $9.50 | $9.64 | $9.39 | $9.59 | $9.59 | 14,792,020 |
| 2023-12-07 | $9.44 | $9.56 | $9.40 | $9.50 | $9.50 | 6,793,600 |
| 2023-12-06 | $9.55 | $9.56 | $9.38 | $9.46 | $9.46 | 4,371,560 |
| 2023-12-05 | $9.60 | $9.69 | $9.52 | $9.54 | $9.54 | 3,389,400 |
| 2023-12-04 | $9.54 | $9.64 | $9.44 | $9.60 | $9.60 | 4,378,780 |
| 2023-12-01 | $9.57 | $9.65 | $9.50 | $9.52 | $9.52 | 3,359,000 |
| 2023-11-30 | $9.59 | $9.62 | $9.53 | $9.57 | $9.57 | 2,906,350 |
| 2023-11-29 | $9.63 | $9.66 | $9.53 | $9.55 | $9.55 | 1,767,180 |
| 2023-11-28 | $9.59 | $9.65 | $9.49 | $9.62 | $9.62 | 2,624,000 |
| 2023-11-27 | $9.67 | $9.71 | $9.51 | $9.59 | $9.59 | 2,933,400 |
| 2023-11-24 | $9.69 | $9.77 | $9.64 | $9.73 | $9.73 | 1,898,040 |
| 2023-11-23 | $9.60 | $9.73 | $9.56 | $9.69 | $9.69 | 2,426,770 |
| 2023-11-22 | $9.50 | $9.61 | $9.47 | $9.55 | $9.55 | 1,953,590 |
| 2023-11-21 | $9.46 | $9.62 | $9.46 | $9.50 | $9.50 | 1,831,700 |
| 2023-11-20 | $9.49 | $9.55 | $9.45 | $9.47 | $9.47 | 1,508,800 |
| 2023-11-17 | $9.57 | $9.57 | $9.41 | $9.46 | $9.46 | 1,614,900 |
| 2023-11-16 | $9.50 | $9.58 | $9.46 | $9.55 | $9.55 | 2,130,530 |
| 2023-11-15 | $9.53 | $9.54 | $9.46 | $9.52 | $9.52 | 1,774,600 |
| 2023-11-14 | $9.55 | $9.64 | $9.49 | $9.50 | $9.50 | 2,303,900 |
| 2023-11-13 | $9.79 | $9.83 | $9.46 | $9.55 | $9.55 | 3,098,300 |
| 2023-11-10 | $9.79 | $9.83 | $9.70 | $9.79 | $9.79 | 1,990,500 |
| 2023-11-09 | $9.68 | $9.79 | $9.66 | $9.79 | $9.79 | 1,594,550 |
| 2023-11-08 | $9.64 | $9.73 | $9.64 | $9.71 | $9.71 | 1,571,270 |
| 2023-11-07 | $9.66 | $9.71 | $9.56 | $9.70 | $9.70 | 1,950,370 |
| 2023-11-06 | $9.71 | $9.78 | $9.48 | $9.61 | $9.61 | 3,020,200 |
| 2023-11-03 | $9.88 | $9.95 | $9.63 | $9.68 | $9.68 | 2,313,930 |
| 2023-11-02 | $9.72 | $9.92 | $9.66 | $9.88 | $9.88 | 2,141,330 |
| 2023-11-01 | $9.78 | $9.78 | $9.59 | $9.72 | $9.72 | 2,739,600 |
| 2023-10-31 | $9.56 | $9.76 | $9.54 | $9.67 | $9.67 | 2,415,600 |
| 2023-10-30 | $9.75 | $9.88 | $9.60 | $9.60 | $9.60 | 3,085,840 |
| 2023-10-27 | $9.83 | $10.10 | $9.75 | $9.75 | $9.75 | 1,885,350 |
| 2023-10-26 | $9.62 | $9.89 | $9.62 | $9.83 | $9.83 | 2,186,330 |
| 2023-10-25 | $9.87 | $9.99 | $9.60 | $9.68 | $9.68 | 2,390,450 |
| 2023-10-24 | $9.83 | $9.89 | $9.75 | $9.83 | $9.83 | 2,266,300 |
| 2023-10-23 | $9.83 | $9.97 | $9.71 | $9.76 | $9.76 | 2,801,700 |
| 2023-10-20 | $9.85 | $10.02 | $9.78 | $9.81 | $9.81 | 1,727,200 |
| 2023-10-19 | $9.91 | $10.08 | $9.87 | $9.94 | $9.94 | 2,155,900 |
| 2023-10-18 | $10.00 | $10.09 | $9.95 | $9.96 | $9.96 | 1,501,720 |
| 2023-10-17 | $9.99 | $10.17 | $9.95 | $10.05 | $10.05 | 2,046,400 |
| 2023-10-16 | $9.97 | $10.05 | $9.92 | $10.01 | $10.01 | 2,334,400 |
| 2023-10-13 | $9.95 | $10.09 | $9.93 | $9.99 | $9.99 | 2,220,600 |
| 2023-10-12 | $9.93 | $10.13 | $9.91 | $10.03 | $10.03 | 2,741,420 |
| 2023-10-11 | $9.95 | $10.05 | $9.83 | $9.93 | $9.93 | 2,564,820 |
| 2023-10-10 | $9.97 | $10.06 | $9.94 | $10.01 | $10.01 | 1,984,700 |
| 2023-10-09 | $9.98 | $10.05 | $9.91 | $9.96 | $9.96 | 2,227,700 |
| 2023-09-28 | $9.99 | $10.01 | $9.85 | $9.99 | $9.99 | 2,164,390 |
| 2023-09-27 | $10.07 | $10.07 | $9.84 | $9.94 | $9.94 | 3,210,600 |
| 2023-09-26 | $9.99 | $10.15 | $9.92 | $10.07 | $10.07 | 3,376,900 |
| 2023-09-25 | $9.94 | $10.08 | $9.83 | $10.03 | $10.03 | 4,760,200 |
| 2023-09-22 | $10.07 | $10.11 | $9.88 | $9.93 | $9.93 | 3,103,600 |
| 2023-09-21 | $10.07 | $10.15 | $9.96 | $10.07 | $10.07 | 3,858,900 |
| 2023-09-20 | $10.05 | $10.08 | $9.88 | $10.01 | $10.01 | 4,052,660 |
| 2023-09-19 | $9.93 | $10.10 | $9.91 | $10.05 | $10.05 | 5,994,100 |
| 2023-09-18 | $9.90 | $9.91 | $9.65 | $9.89 | $9.89 | 3,239,700 |
| 2023-09-15 | $9.84 | $10.00 | $9.77 | $9.83 | $9.83 | 3,937,620 |
| 2023-09-14 | $9.78 | $9.85 | $9.66 | $9.85 | $9.85 | 3,042,090 |
| 2023-09-13 | $9.53 | $9.75 | $9.50 | $9.72 | $9.72 | 3,212,420 |
| 2023-09-12 | $9.56 | $9.66 | $9.53 | $9.56 | $9.56 | 1,576,650 |
| 2023-09-11 | $9.34 | $9.59 | $9.33 | $9.56 | $9.56 | 2,845,270 |
| 2023-09-08 | $9.38 | $9.44 | $9.32 | $9.39 | $9.39 | 1,534,670 |
| 2023-09-07 | $9.29 | $9.50 | $9.28 | $9.41 | $9.41 | 2,344,250 |
| 2023-09-06 | $9.31 | $9.37 | $9.26 | $9.34 | $9.34 | 1,801,210 |
| 2023-09-05 | $9.33 | $9.38 | $9.21 | $9.32 | $9.32 | 1,948,340 |
| 2023-09-04 | $9.31 | $9.39 | $9.26 | $9.34 | $9.34 | 3,060,090 |
| 2023-09-01 | $9.16 | $9.35 | $9.14 | $9.33 | $9.33 | 3,521,580 |
| 2023-08-31 | $9.09 | $9.24 | $9.08 | $9.17 | $9.17 | 2,913,000 |
| 2023-08-30 | $9.34 | $9.44 | $9.15 | $9.15 | $9.15 | 3,557,500 |
| 2023-08-29 | $9.38 | $9.46 | $9.23 | $9.40 | $9.40 | 4,043,650 |
| 2023-08-28 | $9.86 | $9.94 | $9.31 | $9.34 | $9.34 | 4,927,990 |
| 2023-08-25 | $9.52 | $9.72 | $9.46 | $9.59 | $9.59 | 3,003,970 |
| 2023-08-24 | $9.70 | $9.73 | $9.46 | $9.51 | $9.51 | 2,978,520 |
| 2023-08-23 | $9.73 | $9.79 | $9.67 | $9.68 | $9.68 | 3,326,500 |
| 2023-08-22 | $9.71 | $9.78 | $9.51 | $9.77 | $9.77 | 4,125,100 |
| 2023-08-21 | $9.66 | $9.81 | $9.54 | $9.72 | $9.72 | 5,497,570 |
| 2023-08-18 | $9.57 | $9.77 | $9.47 | $9.63 | $9.63 | 4,231,280 |
| 2023-08-17 | $9.57 | $9.65 | $9.40 | $9.50 | $9.50 | 2,802,800 |
| 2023-08-16 | $9.68 | $9.69 | $9.46 | $9.60 | $9.60 | 2,041,100 |
| 2023-08-15 | $9.51 | $9.68 | $9.48 | $9.65 | $9.65 | 2,813,900 |
| 2023-08-14 | $9.40 | $9.55 | $9.32 | $9.51 | $9.51 | 2,988,210 |
| 2023-08-11 | $9.44 | $9.61 | $9.37 | $9.38 | $9.38 | 1,948,930 |
| 2023-08-10 | $9.31 | $9.51 | $9.30 | $9.50 | $9.50 | 1,775,260 |
| 2023-08-09 | $9.40 | $9.41 | $9.30 | $9.35 | $9.35 | 1,562,500 |
| 2023-08-08 | $9.44 | $9.47 | $9.34 | $9.43 | $9.43 | 1,561,000 |
| 2023-08-07 | $9.53 | $9.53 | $9.32 | $9.45 | $9.45 | 2,400,600 |
| 2023-08-04 | $9.63 | $9.70 | $9.51 | $9.51 | $9.51 | 2,325,800 |
| 2023-08-03 | $9.63 | $9.67 | $9.52 | $9.63 | $9.63 | 2,903,460 |
| 2023-08-02 | $9.70 | $9.77 | $9.62 | $9.66 | $9.66 | 2,561,600 |
| 2023-08-01 | $9.65 | $9.73 | $9.61 | $9.68 | $9.68 | 2,831,990 |
| 2023-07-31 | $9.57 | $9.68 | $9.52 | $9.66 | $9.66 | 3,590,950 |
| 2023-07-28 | $9.41 | $9.56 | $9.34 | $9.52 | $9.52 | 2,094,870 |
| 2023-07-27 | $9.42 | $9.50 | $9.33 | $9.44 | $9.44 | 2,531,930 |
| 2023-07-26 | $9.28 | $9.45 | $9.28 | $9.42 | $9.42 | 2,912,330 |
| 2023-07-25 | $9.42 | $9.45 | $9.25 | $9.27 | $9.27 | 2,840,300 |
| 2023-07-24 | $9.24 | $9.43 | $9.15 | $9.36 | $9.36 | 3,156,100 |
| 2023-07-21 | $9.08 | $9.22 | $9.08 | $9.20 | $9.20 | 1,553,120 |
| 2023-07-20 | $9.22 | $9.26 | $9.09 | $9.12 | $9.12 | 1,636,000 |
| 2023-07-19 | $9.16 | $9.23 | $9.11 | $9.22 | $9.22 | 1,535,300 |
| 2023-07-18 | $9.08 | $9.17 | $9.03 | $9.16 | $9.16 | 2,211,520 |
| 2023-07-17 | $9.08 | $9.12 | $9.02 | $9.08 | $9.08 | 1,440,900 |
| 2023-07-14 | $9.02 | $9.13 | $8.99 | $9.07 | $9.07 | 1,958,200 |
| 2023-07-13 | $8.89 | $9.00 | $8.89 | $8.96 | $8.96 | 1,679,100 |
| 2023-07-12 | $9.05 | $9.05 | $8.87 | $8.89 | $8.89 | 1,416,500 |
| 2023-07-11 | $9.01 | $9.04 | $8.95 | $9.01 | $9.01 | 1,082,000 |
| 2023-07-10 | $8.94 | $9.03 | $8.91 | $9.00 | $9.00 | 2,212,440 |
| 2023-07-07 | $8.82 | $8.94 | $8.82 | $8.88 | $8.88 | 1,329,700 |
| 2023-07-06 | $8.90 | $8.95 | $8.84 | $8.84 | $8.84 | 1,158,200 |
| 2023-07-05 | $8.98 | $9.02 | $8.86 | $8.94 | $8.94 | 2,592,300 |
| 2023-07-04 | $9.03 | $9.18 | $8.96 | $9.00 | $9.00 | 1,888,900 |
| 2023-07-03 | $8.99 | $9.05 | $8.97 | $9.00 | $9.00 | 1,588,500 |
| 2023-06-30 | $9.09 | $9.09 | $8.97 | $8.98 | $8.98 | 1,493,500 |
| 2023-06-29 | $8.98 | $9.07 | $8.93 | $9.05 | $9.05 | 2,526,380 |
| 2023-06-28 | $8.90 | $8.98 | $8.80 | $8.98 | $8.98 | 2,434,440 |
| 2023-06-27 | $8.59 | $8.90 | $8.59 | $8.87 | $8.87 | 3,222,210 |
| 2023-06-26 | $8.55 | $8.68 | $8.55 | $8.61 | $8.61 | 2,993,680 |
| 2023-06-21 | $8.71 | $8.75 | $8.62 | $8.64 | $8.64 | 2,139,700 |
| 2023-06-20 | $8.89 | $8.90 | $8.64 | $8.67 | $8.67 | 5,163,420 |
| 2023-06-19 | $8.95 | $8.95 | $8.82 | $8.86 | $8.86 | 3,084,100 |
| 2023-06-16 | $8.93 | $9.01 | $8.88 | $8.89 | $8.89 | 3,027,380 |
| 2023-06-15 | $9.04 | $9.09 | $8.92 | $8.94 | $8.94 | 2,218,250 |
| 2023-06-14 | $9.06 | $9.11 | $9.02 | $9.04 | $9.04 | 2,562,400 |
| 2023-06-13 | $9.08 | $9.15 | $9.03 | $9.08 | $9.08 | 2,812,920 |
| 2023-06-12 | $9.15 | $9.23 | $9.07 | $9.07 | $9.07 | 5,075,300 |
| 2023-06-09 | $9.57 | $9.63 | $9.16 | $9.17 | $9.17 | 8,492,260 |
| 2023-06-08 | $9.29 | $9.94 | $9.24 | $9.62 | $9.62 | 9,120,560 |
| 2023-06-07 | $8.94 | $9.28 | $8.89 | $9.24 | $9.24 | 4,194,450 |
| 2023-06-06 | $9.03 | $9.10 | $8.90 | $8.90 | $8.90 | 2,239,600 |
| 2023-06-05 | $8.94 | $9.10 | $8.87 | $9.04 | $9.04 | 2,410,520 |
| 2023-06-02 | $9.05 | $9.18 | $8.89 | $8.90 | $8.90 | 3,776,700 |
| 2023-06-01 | $9.03 | $9.30 | $9.01 | $9.03 | $9.03 | 2,960,180 |
| 2023-05-31 | $9.32 | $9.32 | $9.01 | $9.03 | $9.03 | 3,851,070 |
| 2023-05-30 | $9.73 | $9.99 | $9.58 | $9.66 | $9.20 | 4,470,100 |
| 2023-05-29 | $9.35 | $10.06 | $9.35 | $9.79 | $9.33 | 7,493,120 |
| 2023-05-26 | $9.30 | $9.40 | $9.26 | $9.36 | $8.92 | 2,297,400 |
| 2023-05-25 | $9.37 | $9.45 | $9.24 | $9.35 | $8.91 | 3,038,190 |
| 2023-05-24 | $9.52 | $9.54 | $9.40 | $9.40 | $8.95 | 2,723,640 |
| 2023-05-23 | $9.81 | $9.81 | $9.54 | $9.54 | $9.09 | 2,834,840 |
| 2023-05-22 | $9.69 | $9.93 | $9.66 | $9.75 | $9.29 | 3,383,470 |
| 2023-05-19 | $9.96 | $9.99 | $9.64 | $9.65 | $9.19 | 4,221,090 |
| 2023-05-18 | $9.80 | $10.06 | $9.80 | $9.90 | $9.43 | 6,275,400 |
| 2023-05-17 | $9.90 | $9.91 | $9.63 | $9.82 | $9.35 | 3,547,010 |
| 2023-05-16 | $9.85 | $9.98 | $9.73 | $9.93 | $9.46 | 4,377,500 |
| 2023-05-15 | $9.82 | $9.94 | $9.57 | $9.85 | $9.38 | 4,682,280 |
| 2023-05-12 | $9.76 | $9.93 | $9.73 | $9.87 | $9.40 | 4,164,800 |
| 2023-05-11 | $9.75 | $9.86 | $9.68 | $9.77 | $9.31 | 4,350,100 |
| 2023-05-10 | $9.85 | $9.90 | $9.61 | $9.68 | $9.22 | 5,187,400 |
| 2023-05-09 | $9.78 | $10.14 | $9.73 | $9.84 | $9.37 | 11,140,820 |
| 2023-05-08 | $9.48 | $9.81 | $9.43 | $9.78 | $9.32 | 7,836,950 |
| 2023-05-05 | $9.41 | $9.53 | $9.28 | $9.50 | $9.05 | 4,826,100 |
| 2023-05-04 | $9.22 | $9.44 | $9.18 | $9.41 | $8.96 | 6,223,790 |
| 2023-05-03 | $9.22 | $9.22 | $9.22 | $9.22 | $8.78 | 0 |
| 2023-05-02 | $9.22 | $9.22 | $9.22 | $9.22 | $8.78 | 0 |
| 2023-04-28 | $9.11 | $9.23 | $9.08 | $9.22 | $8.78 | 4,759,770 |
| 2023-04-27 | $9.08 | $9.20 | $9.04 | $9.19 | $8.75 | 3,773,100 |
| 2023-04-26 | $9.10 | $9.17 | $9.00 | $9.09 | $8.66 | 3,958,270 |
| 2023-04-25 | $9.09 | $9.19 | $9.01 | $9.09 | $8.66 | 5,314,070 |
| 2023-04-24 | $9.02 | $9.17 | $8.99 | $9.10 | $8.67 | 4,246,110 |
| 2023-04-21 | $9.10 | $9.20 | $9.04 | $9.04 | $8.61 | 3,198,000 |
| 2023-04-20 | $9.10 | $9.16 | $9.03 | $9.10 | $8.67 | 2,675,250 |
| 2023-04-19 | $9.10 | $9.14 | $9.05 | $9.09 | $8.66 | 2,495,710 |
| 2023-04-18 | $9.06 | $9.12 | $9.03 | $9.08 | $8.65 | 2,964,300 |
| 2023-04-17 | $8.95 | $9.05 | $8.93 | $9.04 | $8.61 | 2,788,500 |
| 2023-04-14 | $8.98 | $9.03 | $8.92 | $8.95 | $8.53 | 1,950,900 |
| 2023-04-13 | $8.93 | $9.00 | $8.89 | $8.96 | $8.53 | 2,830,300 |
| 2023-04-12 | $8.86 | $8.97 | $8.81 | $8.91 | $8.49 | 3,127,940 |
| 2023-04-11 | $8.82 | $8.83 | $8.78 | $8.81 | $8.39 | 3,173,020 |
| 2023-04-10 | $8.81 | $8.81 | $8.66 | $8.81 | $8.39 | 3,548,900 |
| 2023-04-07 | $8.83 | $8.84 | $8.78 | $8.81 | $8.39 | 2,060,020 |
| 2023-04-06 | $8.77 | $8.84 | $8.74 | $8.80 | $8.38 | 2,840,700 |
| 2023-04-05 | $8.81 | $8.81 | $8.81 | $8.81 | $8.39 | 0 |
| 2023-04-04 | $8.67 | $8.86 | $8.64 | $8.81 | $8.39 | 5,574,990 |
| 2023-04-03 | $8.71 | $8.74 | $8.62 | $8.64 | $8.23 | 5,118,580 |
| 2023-03-31 | $8.65 | $8.71 | $8.61 | $8.70 | $8.29 | 3,393,120 |
| 2023-03-30 | $8.52 | $8.62 | $8.52 | $8.59 | $8.18 | 4,513,040 |
| 2023-03-29 | $8.56 | $8.58 | $8.46 | $8.52 | $8.12 | 4,193,130 |
| 2023-03-28 | $8.62 | $8.63 | $8.47 | $8.51 | $8.11 | 7,781,350 |
| 2023-03-27 | $9.12 | $9.13 | $8.59 | $8.64 | $8.23 | 12,345,900 |
| 2023-03-24 | $9.43 | $9.43 | $9.23 | $9.23 | $9.23 | 3,168,150 |
| 2023-03-23 | $9.46 | $9.46 | $9.31 | $9.41 | $9.41 | 2,997,180 |
| 2023-03-22 | $9.46 | $9.48 | $9.37 | $9.42 | $9.42 | 2,611,300 |
| 2023-03-21 | $9.49 | $9.55 | $9.37 | $9.39 | $9.39 | 3,142,540 |
| 2023-03-20 | $9.51 | $9.63 | $9.45 | $9.50 | $9.50 | 4,741,600 |
| 2023-03-17 | $9.56 | $9.64 | $9.49 | $9.49 | $9.49 | 4,497,130 |
| 2023-03-16 | $9.48 | $9.62 | $9.44 | $9.56 | $9.56 | 5,797,680 |
| 2023-03-15 | $9.45 | $9.51 | $9.39 | $9.51 | $9.51 | 3,382,860 |
| 2023-03-14 | $9.33 | $9.47 | $9.32 | $9.38 | $9.38 | 3,701,050 |
| 2023-03-13 | $9.28 | $9.38 | $9.25 | $9.38 | $9.38 | 2,953,290 |
| 2023-03-10 | $9.35 | $9.40 | $9.29 | $9.35 | $9.35 | 3,043,700 |
| 2023-03-09 | $9.42 | $9.43 | $9.35 | $9.37 | $9.37 | 2,404,800 |
| 2023-03-08 | $9.42 | $9.49 | $9.26 | $9.37 | $9.37 | 2,843,650 |
| 2023-03-07 | $9.50 | $9.54 | $9.33 | $9.37 | $9.37 | 3,568,730 |
| 2023-03-06 | $9.40 | $9.52 | $9.39 | $9.49 | $9.49 | 4,749,520 |
| 2023-03-03 | $9.29 | $9.45 | $9.25 | $9.45 | $9.45 | 5,146,700 |
| 2023-03-02 | $9.19 | $9.30 | $9.16 | $9.25 | $9.25 | 3,055,740 |
| 2023-03-01 | $9.13 | $9.19 | $9.12 | $9.19 | $9.19 | 3,337,500 |
| 2023-02-28 | $9.08 | $9.15 | $9.06 | $9.10 | $9.10 | 1,963,800 |
| 2023-02-27 | $9.09 | $9.11 | $9.01 | $9.11 | $9.11 | 2,578,000 |
| 2023-02-24 | $9.13 | $9.15 | $9.05 | $9.09 | $9.09 | 1,646,170 |
| 2023-02-23 | $9.10 | $9.17 | $9.08 | $9.13 | $9.13 | 2,852,900 |
| 2023-02-22 | $9.06 | $9.12 | $9.03 | $9.09 | $9.09 | 2,489,150 |
| 2023-02-21 | $8.97 | $9.13 | $8.97 | $9.09 | $9.09 | 4,779,490 |
| 2023-02-20 | $8.93 | $9.00 | $8.88 | $8.99 | $8.99 | 3,320,040 |
| 2023-02-17 | $8.94 | $8.97 | $8.91 | $8.91 | $8.91 | 2,041,200 |
| 2023-02-16 | $8.98 | $9.05 | $8.90 | $8.93 | $8.93 | 3,159,700 |
| 2023-02-15 | $9.00 | $9.03 | $8.93 | $8.95 | $8.95 | 2,264,400 |
| 2023-02-14 | $9.01 | $9.06 | $8.99 | $9.00 | $9.00 | 2,930,100 |
| 2023-02-13 | $9.08 | $9.09 | $8.96 | $8.96 | $8.96 | 3,169,820 |
| 2023-02-10 | $8.95 | $9.08 | $8.95 | $9.06 | $9.06 | 3,219,210 |
| 2023-02-09 | $8.90 | $9.03 | $8.88 | $9.01 | $9.01 | 2,740,770 |
| 2023-02-08 | $8.93 | $8.98 | $8.90 | $8.90 | $8.90 | 1,743,270 |
| 2023-02-07 | $8.90 | $8.96 | $8.86 | $8.94 | $8.94 | 2,706,050 |
| 2023-02-06 | $8.95 | $8.98 | $8.83 | $8.88 | $8.88 | 3,110,200 |
| 2023-02-03 | $8.95 | $8.99 | $8.90 | $8.92 | $8.92 | 2,656,750 |
| 2023-02-02 | $9.02 | $9.09 | $8.95 | $8.97 | $8.97 | 2,927,000 |
| 2023-02-01 | $9.08 | $9.12 | $8.98 | $9.02 | $9.02 | 3,597,460 |
| 2023-01-31 | $9.14 | $9.18 | $9.08 | $9.09 | $9.09 | 2,515,740 |
| 2023-01-30 | $9.14 | $9.25 | $9.10 | $9.11 | $9.11 | 3,328,270 |
| 2023-01-20 | $9.10 | $9.14 | $9.06 | $9.13 | $9.13 | 2,663,400 |
| 2023-01-19 | $9.05 | $9.10 | $9.00 | $9.09 | $9.09 | 1,538,030 |
| 2023-01-18 | $9.06 | $9.07 | $9.00 | $9.03 | $9.03 | 1,495,610 |
| 2023-01-17 | $9.01 | $9.09 | $8.99 | $9.04 | $9.04 | 2,312,130 |
| 2023-01-16 | $9.12 | $9.13 | $8.99 | $9.00 | $9.00 | 3,665,200 |
| 2023-01-13 | $8.98 | $9.05 | $8.98 | $9.03 | $9.03 | 1,819,690 |
| 2023-01-12 | $8.97 | $9.02 | $8.93 | $8.99 | $8.99 | 1,391,400 |
| 2023-01-11 | $9.02 | $9.04 | $8.97 | $8.99 | $8.99 | 2,228,530 |
| 2023-01-10 | $8.99 | $9.02 | $8.93 | $8.99 | $8.99 | 1,978,910 |
| 2023-01-09 | $9.01 | $9.04 | $8.91 | $9.00 | $9.00 | 3,403,770 |
| 2023-01-06 | $9.02 | $9.03 | $8.96 | $8.98 | $8.98 | 2,307,920 |
| 2023-01-05 | $8.98 | $9.04 | $8.92 | $9.00 | $9.00 | 2,594,770 |
| 2023-01-04 | $8.93 | $8.98 | $8.91 | $8.95 | $8.95 | 2,071,910 |
| 2023-01-03 | $9.07 | $9.07 | $8.92 | $8.93 | $8.93 | 3,037,390 |
| 2023-01-02 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2022-12-30 | $8.90 | $9.01 | $8.85 | $8.98 | $8.98 | 2,496,360 |
| 2022-12-29 | $8.87 | $8.93 | $8.83 | $8.85 | $8.85 | 1,686,270 |
| 2022-12-28 | $8.93 | $8.98 | $8.84 | $8.90 | $8.90 | 2,017,120 |
| 2022-12-27 | $8.86 | $8.95 | $8.82 | $8.91 | $8.91 | 2,284,190 |
| 2022-12-26 | $8.77 | $8.92 | $8.74 | $8.76 | $8.76 | 2,327,120 |
| 2022-12-23 | $8.84 | $8.94 | $8.70 | $8.80 | $8.80 | 2,322,000 |
| 2022-12-22 | $8.95 | $8.95 | $8.81 | $8.81 | $8.81 | 2,983,000 |
| 2022-12-21 | $8.80 | $8.97 | $8.79 | $8.89 | $8.89 | 3,107,700 |
| 2022-12-20 | $8.84 | $8.91 | $8.70 | $8.81 | $8.81 | 2,604,170 |
| 2022-12-19 | $8.96 | $9.01 | $8.84 | $8.88 | $8.88 | 3,864,630 |
| 2022-12-16 | $8.82 | $8.95 | $8.81 | $8.95 | $8.95 | 2,428,700 |
| 2022-12-15 | $8.88 | $8.97 | $8.85 | $8.85 | $8.85 | 2,728,210 |
| 2022-12-14 | $8.93 | $9.03 | $8.85 | $8.93 | $8.93 | 2,468,150 |
| 2022-12-13 | $8.80 | $9.00 | $8.75 | $8.93 | $8.93 | 3,822,040 |
| 2022-12-12 | $8.89 | $8.97 | $8.81 | $8.82 | $8.82 | 5,504,350 |
| 2022-12-09 | $9.05 | $9.10 | $8.83 | $8.83 | $8.83 | 6,171,820 |
| 2022-12-08 | $8.99 | $9.05 | $8.91 | $9.04 | $9.04 | 4,118,400 |
| 2022-12-07 | $8.88 | $8.99 | $8.81 | $8.96 | $8.96 | 4,242,160 |
| 2022-12-06 | $8.88 | $8.93 | $8.75 | $8.88 | $8.88 | 3,317,800 |
| 2022-12-05 | $8.77 | $8.93 | $8.67 | $8.86 | $8.86 | 4,478,390 |
| 2022-12-01 | $8.72 | $8.79 | $8.65 | $8.71 | $8.71 | 5,350,110 |
| 2022-11-30 | $8.55 | $8.60 | $8.52 | $8.57 | $8.57 | 2,875,200 |
| 2022-11-29 | $8.54 | $8.56 | $8.45 | $8.55 | $8.55 | 3,334,640 |
| 2022-11-28 | $8.48 | $8.53 | $8.31 | $8.53 | $8.53 | 2,809,870 |
| 2022-11-25 | $8.42 | $8.54 | $8.40 | $8.50 | $8.50 | 2,310,970 |
| 2022-11-24 | $8.45 | $8.51 | $8.38 | $8.44 | $8.44 | 2,198,800 |
| 2022-11-23 | $8.31 | $8.47 | $8.28 | $8.43 | $8.43 | 2,602,470 |
| 2022-11-22 | $8.17 | $8.39 | $8.12 | $8.28 | $8.28 | 3,199,310 |
| 2022-11-21 | $8.23 | $8.26 | $8.12 | $8.15 | $8.15 | 2,717,780 |
| 2022-11-18 | $8.37 | $8.37 | $8.25 | $8.25 | $8.25 | 1,866,290 |
| 2022-11-17 | $8.34 | $8.35 | $8.29 | $8.32 | $8.32 | 1,145,590 |
| 2022-11-16 | $8.36 | $8.38 | $8.31 | $8.32 | $8.32 | 1,291,560 |
| 2022-11-15 | $8.30 | $8.38 | $8.28 | $8.36 | $8.36 | 1,882,840 |
| 2022-11-14 | $8.42 | $8.45 | $8.28 | $8.30 | $8.30 | 2,528,560 |
| 2022-11-11 | $8.46 | $8.47 | $8.31 | $8.38 | $8.38 | 2,577,930 |
| 2022-11-10 | $8.35 | $8.40 | $8.21 | $8.36 | $8.36 | 1,905,780 |
| 2022-11-09 | $8.31 | $8.37 | $8.26 | $8.33 | $8.33 | 1,441,200 |
| 2022-11-08 | $8.36 | $8.37 | $8.27 | $8.34 | $8.34 | 1,514,800 |
| 2022-11-07 | $8.29 | $8.35 | $8.23 | $8.32 | $8.32 | 2,488,920 |
| 2022-11-04 | $8.36 | $8.36 | $8.19 | $8.30 | $8.30 | 3,478,940 |
| 2022-11-03 | $8.15 | $8.35 | $8.15 | $8.35 | $8.35 | 2,718,820 |
| 2022-11-02 | $8.34 | $8.46 | $8.27 | $8.29 | $8.29 | 3,707,510 |
| 2022-11-01 | $8.21 | $8.38 | $8.12 | $8.34 | $8.34 | 8,079,170 |
| 2022-10-31 | $7.87 | $8.25 | $7.76 | $8.21 | $8.21 | 8,663,400 |
| 2022-10-28 | $7.84 | $7.84 | $7.71 | $7.71 | $7.71 | 1,924,200 |
| 2022-10-27 | $7.80 | $7.85 | $7.73 | $7.79 | $7.79 | 1,894,990 |
| 2022-10-26 | $7.73 | $7.83 | $7.71 | $7.76 | $7.76 | 1,879,680 |
| 2022-10-25 | $7.77 | $7.90 | $7.72 | $7.72 | $7.72 | 2,304,500 |
| 2022-10-24 | $8.00 | $8.10 | $7.77 | $7.80 | $7.80 | 2,771,600 |
| 2022-10-21 | $7.95 | $8.06 | $7.94 | $8.02 | $8.02 | 1,403,870 |
| 2022-10-20 | $8.07 | $8.11 | $7.92 | $7.92 | $7.92 | 2,653,370 |
| 2022-10-19 | $8.08 | $8.15 | $8.07 | $8.09 | $8.09 | 1,446,400 |
| 2022-10-18 | $8.10 | $8.18 | $8.07 | $8.11 | $8.11 | 1,438,520 |
| 2022-10-17 | $8.02 | $8.17 | $8.02 | $8.09 | $8.09 | 1,405,900 |
| 2022-10-14 | $8.05 | $8.18 | $8.05 | $8.10 | $8.10 | 1,462,210 |
| 2022-10-13 | $7.96 | $8.08 | $7.90 | $8.01 | $8.01 | 1,823,530 |
| 2022-10-12 | $7.85 | $7.98 | $7.80 | $7.96 | $7.96 | 1,524,890 |
| 2022-10-11 | $7.90 | $7.98 | $7.79 | $7.85 | $7.85 | 1,426,890 |
| 2022-10-10 | $7.86 | $8.01 | $7.86 | $7.90 | $7.90 | 1,556,680 |
| 2022-09-30 | $7.86 | $7.98 | $7.85 | $7.96 | $7.96 | 832,470 |
| 2022-09-29 | $8.04 | $8.11 | $7.86 | $7.88 | $7.88 | 2,092,740 |
| 2022-09-28 | $8.09 | $8.11 | $8.00 | $8.03 | $8.03 | 1,094,910 |
| 2022-09-27 | $7.96 | $8.17 | $7.92 | $8.14 | $8.14 | 2,055,100 |
| 2022-09-26 | $8.19 | $8.22 | $7.95 | $7.96 | $7.96 | 2,973,750 |
| 2022-09-23 | $8.14 | $8.39 | $8.12 | $8.21 | $8.21 | 1,691,900 |
| 2022-09-22 | $8.35 | $8.40 | $8.23 | $8.24 | $8.24 | 1,600,900 |
| 2022-09-21 | $8.21 | $8.41 | $8.11 | $8.38 | $8.38 | 2,611,560 |
| 2022-09-20 | $8.35 | $8.37 | $8.11 | $8.23 | $8.23 | 2,955,350 |
| 2022-09-19 | $8.40 | $8.40 | $8.25 | $8.27 | $8.27 | 2,246,800 |
| 2022-09-16 | $8.51 | $8.52 | $8.32 | $8.32 | $8.32 | 2,944,100 |
| 2022-09-15 | $8.53 | $8.55 | $8.42 | $8.47 | $8.47 | 1,816,100 |
| 2022-09-14 | $8.65 | $8.65 | $8.45 | $8.50 | $8.50 | 2,224,300 |
| 2022-09-13 | $8.61 | $8.72 | $8.56 | $8.67 | $8.67 | 3,419,700 |
| 2022-09-12 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2022-09-09 | $8.48 | $8.65 | $8.45 | $8.57 | $8.57 | 4,126,700 |
| 2022-09-08 | $8.43 | $8.49 | $8.37 | $8.47 | $8.47 | 1,974,100 |
| 2022-09-07 | $8.44 | $8.45 | $8.37 | $8.38 | $8.38 | 1,402,920 |
| 2022-09-06 | $8.34 | $8.44 | $8.33 | $8.41 | $8.41 | 2,223,700 |
| 2022-09-05 | $8.35 | $8.39 | $8.30 | $8.32 | $8.32 | 3,919,670 |
| 2022-09-02 | $8.34 | $8.41 | $8.32 | $8.32 | $8.32 | 1,443,700 |
| 2022-09-01 | $8.35 | $8.41 | $8.30 | $8.30 | $8.30 | 2,815,400 |
| 2022-08-31 | $8.39 | $8.48 | $8.35 | $8.36 | $8.36 | 2,579,670 |
| 2022-08-30 | $8.40 | $8.55 | $8.38 | $8.43 | $8.43 | 3,547,260 |
| 2022-08-29 | $8.51 | $8.54 | $8.41 | $8.48 | $8.48 | 2,787,530 |
| 2022-08-26 | $8.70 | $8.70 | $8.56 | $8.56 | $8.56 | 3,020,630 |
| 2022-08-25 | $8.57 | $8.71 | $8.57 | $8.66 | $8.66 | 2,511,890 |
| 2022-08-24 | $8.71 | $8.75 | $8.52 | $8.57 | $8.57 | 3,164,180 |
| 2022-08-23 | $8.66 | $8.69 | $8.62 | $8.68 | $8.68 | 1,684,420 |
| 2022-08-22 | $8.62 | $8.67 | $8.60 | $8.64 | $8.64 | 2,134,090 |
| 2022-08-19 | $8.58 | $8.69 | $8.57 | $8.61 | $8.61 | 2,682,300 |
| 2022-08-18 | $8.61 | $8.64 | $8.57 | $8.61 | $8.61 | 1,141,980 |
| 2022-08-17 | $8.59 | $8.66 | $8.56 | $8.62 | $8.62 | 1,485,800 |
| 2022-08-16 | $8.60 | $8.66 | $8.56 | $8.62 | $8.62 | 1,778,350 |
| 2022-08-15 | $8.62 | $8.68 | $8.57 | $8.60 | $8.60 | 1,610,400 |
| 2022-08-12 | $8.66 | $8.67 | $8.60 | $8.66 | $8.66 | 1,480,070 |
| 2022-08-11 | $8.52 | $8.66 | $8.52 | $8.62 | $8.62 | 1,785,230 |
| 2022-08-10 | $8.62 | $8.62 | $8.50 | $8.58 | $8.58 | 1,829,120 |
| 2022-08-09 | $8.59 | $8.59 | $8.49 | $8.55 | $8.55 | 1,410,840 |
| 2022-08-08 | $8.49 | $8.55 | $8.46 | $8.51 | $8.51 | 1,283,180 |
| 2022-08-05 | $8.39 | $8.51 | $8.35 | $8.49 | $8.49 | 1,483,110 |
| 2022-08-04 | $8.45 | $8.48 | $8.37 | $8.39 | $8.39 | 1,981,540 |
| 2022-08-03 | $8.50 | $8.59 | $8.42 | $8.43 | $8.43 | 2,075,020 |
| 2022-08-02 | $8.50 | $8.56 | $8.41 | $8.50 | $8.50 | 4,003,920 |
| 2022-08-01 | $8.68 | $8.70 | $8.51 | $8.56 | $8.56 | 3,794,180 |
| 2022-07-29 | $8.75 | $8.76 | $8.68 | $8.71 | $8.71 | 2,576,800 |
| 2022-07-28 | $8.75 | $8.76 | $8.71 | $8.71 | $8.71 | 2,302,300 |
| 2022-07-27 | $8.72 | $8.76 | $8.69 | $8.75 | $8.75 | 2,292,880 |
| 2022-07-26 | $8.78 | $8.80 | $8.70 | $8.74 | $8.74 | 3,490,320 |
| 2022-07-25 | $8.88 | $9.07 | $8.75 | $8.82 | $8.82 | 5,521,010 |
| 2022-07-22 | $8.74 | $9.11 | $8.66 | $9.00 | $9.00 | 8,998,680 |
| 2022-07-21 | $8.74 | $8.76 | $8.65 | $8.67 | $8.67 | 2,829,000 |
| 2022-07-20 | $8.76 | $8.78 | $8.69 | $8.73 | $8.73 | 2,569,800 |
| 2022-07-19 | $8.86 | $8.87 | $8.72 | $8.74 | $8.74 | 3,224,800 |
| 2022-07-18 | $8.72 | $8.92 | $8.71 | $8.82 | $8.82 | 3,655,230 |
| 2022-07-15 | $8.85 | $8.89 | $8.70 | $8.72 | $8.72 | 5,522,810 |
| 2022-07-14 | $9.88 | $9.89 | $9.48 | $9.51 | $8.89 | 11,115,800 |
| 2022-07-13 | $9.54 | $10.06 | $9.53 | $9.90 | $9.25 | 11,331,750 |
| 2022-07-12 | $9.51 | $9.89 | $9.51 | $9.59 | $8.96 | 7,716,710 |
| 2022-07-11 | $9.47 | $9.53 | $9.44 | $9.46 | $8.84 | 2,465,260 |
| 2022-07-08 | $9.54 | $9.56 | $9.46 | $9.48 | $8.86 | 3,746,700 |
| 2022-07-07 | $9.38 | $9.54 | $9.38 | $9.50 | $8.88 | 4,404,960 |
| 2022-07-06 | $9.45 | $9.53 | $9.31 | $9.40 | $8.79 | 3,717,290 |
| 2022-07-05 | $9.55 | $9.57 | $9.45 | $9.51 | $8.89 | 3,767,040 |
| 2022-07-04 | $9.48 | $9.53 | $9.42 | $9.51 | $8.89 | 2,572,100 |
| 2022-07-01 | $9.54 | $9.55 | $9.45 | $9.48 | $8.86 | 2,706,800 |
| 2022-06-30 | $9.43 | $9.58 | $9.42 | $9.54 | $8.92 | 3,696,300 |
| 2022-06-29 | $9.45 | $9.52 | $9.42 | $9.43 | $8.81 | 3,328,660 |
| 2022-06-28 | $9.43 | $9.47 | $9.40 | $9.45 | $8.83 | 2,664,860 |
| 2022-06-27 | $9.42 | $9.47 | $9.39 | $9.44 | $8.82 | 3,418,480 |
| 2022-06-24 | $9.42 | $9.48 | $9.37 | $9.43 | $8.81 | 2,730,040 |
| 2022-06-23 | $9.34 | $9.43 | $9.27 | $9.40 | $8.79 | 2,310,600 |
| 2022-06-22 | $9.38 | $9.45 | $9.28 | $9.31 | $8.70 | 2,279,870 |
| 2022-06-21 | $9.37 | $9.48 | $9.33 | $9.39 | $8.78 | 2,409,900 |
| 2022-06-20 | $9.34 | $9.38 | $9.27 | $9.37 | $8.76 | 2,137,610 |
| 2022-06-17 | $9.30 | $9.34 | $9.23 | $9.31 | $8.70 | 2,290,700 |
| 2022-06-16 | $9.40 | $9.43 | $9.29 | $9.30 | $8.69 | 2,589,900 |
| 2022-06-15 | $9.36 | $9.48 | $9.35 | $9.37 | $8.76 | 3,405,890 |
| 2022-06-14 | $9.25 | $9.38 | $9.21 | $9.38 | $8.77 | 3,059,360 |
| 2022-06-13 | $9.37 | $9.39 | $9.23 | $9.28 | $8.67 | 4,109,270 |
| 2022-06-10 | $9.38 | $9.43 | $9.31 | $9.38 | $8.77 | 2,777,120 |
| 2022-06-09 | $9.41 | $9.48 | $9.33 | $9.38 | $8.77 | 2,651,580 |
| 2022-06-08 | $9.44 | $9.45 | $9.28 | $9.39 | $8.78 | 3,303,840 |
| 2022-06-07 | $9.40 | $9.45 | $9.34 | $9.41 | $8.79 | 2,842,430 |
| 2022-06-06 | $9.56 | $9.59 | $9.39 | $9.41 | $8.79 | 4,658,280 |
| 2022-06-02 | $9.72 | $9.74 | $9.54 | $9.56 | $8.93 | 2,936,100 |
| 2022-06-01 | $9.57 | $9.73 | $9.53 | $9.65 | $9.02 | 4,264,310 |
| 2022-05-31 | $9.61 | $9.68 | $9.50 | $9.61 | $8.98 | 3,566,280 |
| 2022-05-30 | $9.49 | $9.62 | $9.45 | $9.61 | $8.98 | 5,674,650 |
| 2022-05-27 | $9.33 | $9.51 | $9.32 | $9.48 | $8.86 | 5,737,910 |
| 2022-05-26 | $9.22 | $9.39 | $9.16 | $9.38 | $8.77 | 6,737,920 |
| 2022-05-25 | $8.98 | $9.22 | $8.98 | $9.17 | $8.57 | 3,257,840 |
| 2022-05-24 | $9.16 | $9.21 | $9.03 | $9.03 | $8.44 | 3,514,900 |
| 2022-05-23 | $9.16 | $9.16 | $9.06 | $9.14 | $8.54 | 2,561,410 |
| 2022-05-20 | $8.98 | $9.16 | $8.93 | $9.15 | $8.55 | 4,857,510 |
| 2022-05-19 | $8.96 | $8.97 | $8.86 | $8.94 | $8.36 | 3,105,900 |
| 2022-05-18 | $9.03 | $9.04 | $8.97 | $8.99 | $8.40 | 2,235,080 |
| 2022-05-17 | $9.10 | $9.15 | $8.98 | $9.00 | $8.41 | 5,101,660 |
| 2022-05-16 | $9.17 | $9.18 | $9.07 | $9.10 | $8.51 | 3,157,300 |
| 2022-05-13 | $9.10 | $9.17 | $9.07 | $9.15 | $8.55 | 4,846,000 |
| 2022-05-12 | $9.10 | $9.18 | $9.02 | $9.10 | $8.51 | 3,097,980 |
| 2022-05-11 | $9.24 | $9.27 | $9.09 | $9.12 | $8.52 | 4,043,480 |
| 2022-05-10 | $9.07 | $9.23 | $9.05 | $9.21 | $8.61 | 3,272,150 |
| 2022-05-09 | $9.11 | $9.25 | $9.10 | $9.14 | $8.54 | 2,050,800 |
| 2022-05-06 | $9.23 | $9.33 | $9.12 | $9.15 | $8.55 | 2,741,800 |
| 2022-05-05 | $9.23 | $9.43 | $9.19 | $9.38 | $8.77 | 3,827,790 |
| 2022-05-04 | $9.30 | $9.30 | $9.30 | $9.30 | $8.69 | 0 |
| 2022-05-03 | $9.30 | $9.30 | $9.30 | $9.30 | $8.69 | 0 |
| 2022-04-29 | $9.38 | $9.38 | $9.16 | $9.30 | $8.69 | 3,992,330 |
| 2022-04-28 | $9.40 | $9.54 | $9.27 | $9.40 | $8.79 | 2,714,880 |
| 2022-04-27 | $9.10 | $9.41 | $9.01 | $9.37 | $8.76 | 4,418,410 |
| 2022-04-26 | $9.28 | $9.40 | $9.10 | $9.14 | $8.54 | 4,718,740 |
| 2022-04-25 | $9.64 | $9.64 | $9.26 | $9.29 | $8.68 | 5,418,710 |
| 2022-04-22 | $9.42 | $9.72 | $9.40 | $9.68 | $9.05 | 3,847,610 |
| 2022-04-21 | $9.61 | $9.71 | $9.43 | $9.43 | $8.81 | 3,906,270 |
| 2022-04-20 | $9.81 | $9.85 | $9.56 | $9.61 | $8.98 | 3,991,120 |
| 2022-04-19 | $9.70 | $9.81 | $9.68 | $9.80 | $9.16 | 4,126,790 |
| 2022-04-18 | $9.77 | $9.82 | $9.62 | $9.76 | $9.12 | 3,153,700 |
| 2022-04-15 | $9.86 | $9.99 | $9.78 | $9.78 | $9.14 | 4,176,170 |
| 2022-04-14 | $9.90 | $9.98 | $9.85 | $9.92 | $9.27 | 2,547,810 |
| 2022-04-13 | $9.97 | $10.02 | $9.87 | $9.89 | $9.24 | 3,439,810 |
| 2022-04-12 | $9.88 | $10.03 | $9.73 | $10.02 | $9.36 | 6,148,900 |
| 2022-04-11 | $10.03 | $10.06 | $9.81 | $9.86 | $9.22 | 6,431,490 |
| 2022-04-08 | $9.90 | $10.07 | $9.83 | $10.03 | $9.37 | 6,881,780 |
| 2022-04-07 | $9.94 | $9.95 | $9.79 | $9.84 | $9.20 | 7,093,950 |
| 2022-04-06 | $9.83 | $9.94 | $9.77 | $9.91 | $9.26 | 4,979,820 |
| 2022-04-05 | $9.79 | $9.79 | $9.79 | $9.79 | $9.15 | 0 |
| 2022-04-04 | $9.79 | $9.79 | $9.79 | $9.79 | $9.15 | 0 |
| 2022-04-01 | $9.65 | $9.82 | $9.56 | $9.79 | $9.15 | 5,225,230 |
| 2022-03-31 | $9.52 | $9.74 | $9.46 | $9.61 | $8.98 | 6,672,630 |
| 2022-03-30 | $9.42 | $9.58 | $9.41 | $9.50 | $8.88 | 5,438,960 |
| 2022-03-29 | $9.37 | $9.43 | $9.28 | $9.39 | $8.78 | 2,361,410 |
| 2022-03-28 | $9.30 | $9.40 | $9.12 | $9.38 | $8.77 | 2,803,110 |
| 2022-03-25 | $9.30 | $9.40 | $9.30 | $9.32 | $8.71 | 1,751,590 |
| 2022-03-24 | $9.36 | $9.44 | $9.29 | $9.30 | $8.69 | 2,251,470 |
| 2022-03-23 | $9.42 | $9.48 | $9.36 | $9.40 | $8.79 | 2,528,600 |
| 2022-03-22 | $9.40 | $9.49 | $9.33 | $9.46 | $8.84 | 2,838,700 |
| 2022-03-21 | $9.41 | $9.47 | $9.27 | $9.37 | $8.76 | 2,282,590 |
| 2022-03-18 | $9.27 | $9.46 | $9.21 | $9.41 | $9.41 | 2,338,220 |
| 2022-03-17 | $9.42 | $9.48 | $9.28 | $9.28 | $9.28 | 3,263,730 |
| 2022-03-16 | $9.26 | $9.38 | $8.95 | $9.33 | $9.33 | 4,248,510 |
| 2022-03-15 | $9.55 | $9.62 | $9.03 | $9.07 | $9.07 | 5,216,610 |
| 2022-03-14 | $9.65 | $9.91 | $9.61 | $9.61 | $9.61 | 3,466,690 |
| 2022-03-10 | $9.68 | $9.82 | $9.62 | $9.72 | $9.72 | 3,957,860 |
| 2022-03-09 | $9.76 | $9.85 | $9.27 | $9.56 | $9.56 | 6,129,830 |
| 2022-03-08 | $9.98 | $10.02 | $9.74 | $9.74 | $9.74 | 4,890,160 |
| 2022-03-07 | $10.06 | $10.29 | $9.93 | $9.98 | $9.98 | 4,449,610 |
| 2022-03-04 | $10.24 | $10.33 | $10.10 | $10.14 | $10.14 | 4,187,900 |
| 2022-03-03 | $10.17 | $10.44 | $10.13 | $10.26 | $10.26 | 4,332,170 |
| 2022-03-02 | $10.08 | $10.18 | $10.00 | $10.14 | $10.14 | 2,538,680 |
| 2022-03-01 | $10.19 | $10.23 | $10.02 | $10.08 | $10.08 | 3,386,850 |
| 2022-02-28 | $10.24 | $10.28 | $10.02 | $10.10 | $10.10 | 2,444,470 |
| 2022-02-25 | $10.10 | $10.30 | $10.10 | $10.16 | $10.16 | 2,615,460 |
| 2022-02-24 | $10.33 | $10.42 | $10.01 | $10.08 | $10.08 | 4,428,830 |
| 2022-02-23 | $10.45 | $10.53 | $10.30 | $10.37 | $10.37 | 2,765,180 |
| 2022-02-22 | $10.36 | $10.54 | $10.30 | $10.44 | $10.44 | 3,668,000 |
| 2022-02-21 | $10.56 | $10.62 | $10.41 | $10.48 | $10.48 | 3,695,280 |
| 2022-02-18 | $10.49 | $10.66 | $10.38 | $10.60 | $10.60 | 3,149,450 |
| 2022-02-17 | $10.47 | $10.54 | $10.41 | $10.50 | $10.50 | 3,813,050 |
| 2022-02-16 | $10.30 | $10.58 | $10.30 | $10.54 | $10.54 | 5,992,220 |
| 2022-02-15 | $10.43 | $10.43 | $10.15 | $10.20 | $10.20 | 4,421,620 |
| 2022-02-14 | $10.69 | $10.69 | $10.35 | $10.38 | $10.38 | 3,588,910 |
| 2022-02-11 | $10.69 | $10.69 | $10.54 | $10.58 | $10.58 | 3,710,560 |
| 2022-02-10 | $10.43 | $10.79 | $10.36 | $10.66 | $10.66 | 6,771,580 |
| 2022-02-09 | $10.55 | $10.56 | $10.38 | $10.42 | $10.42 | 5,952,460 |
| 2022-02-08 | $10.18 | $10.60 | $10.08 | $10.56 | $10.56 | 12,781,350 |
| 2022-02-07 | $9.79 | $10.19 | $9.79 | $10.19 | $10.19 | 7,605,150 |
| 2022-02-04 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-02-03 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-02-02 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-02-01 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-01-28 | $9.60 | $9.80 | $9.60 | $9.74 | $9.74 | 2,599,010 |
| 2022-01-27 | $9.61 | $9.70 | $9.56 | $9.59 | $9.59 | 3,292,730 |
| 2022-01-26 | $9.70 | $9.73 | $9.56 | $9.63 | $9.63 | 4,377,130 |
| 2022-01-25 | $9.75 | $9.83 | $9.69 | $9.69 | $9.69 | 3,509,900 |
| 2022-01-24 | $9.78 | $9.88 | $9.71 | $9.81 | $9.81 | 2,666,930 |
| 2022-01-21 | $10.02 | $10.09 | $9.80 | $9.81 | $9.81 | 3,776,700 |
| 2022-01-20 | $10.10 | $10.13 | $9.96 | $10.07 | $10.07 | 4,094,970 |
| 2022-01-19 | $9.89 | $10.10 | $9.87 | $10.09 | $10.09 | 4,516,180 |
| 2022-01-18 | $9.86 | $9.96 | $9.81 | $9.89 | $9.89 | 3,284,020 |
| 2022-01-17 | $9.86 | $9.94 | $9.79 | $9.86 | $9.86 | 3,126,520 |
| 2022-01-14 | $10.04 | $10.10 | $9.85 | $9.87 | $9.87 | 4,401,320 |
| 2022-01-13 | $10.11 | $10.20 | $10.02 | $10.04 | $10.04 | 3,320,060 |
| 2022-01-12 | $10.09 | $10.15 | $9.99 | $10.07 | $10.07 | 2,603,720 |
| 2022-01-11 | $10.06 | $10.22 | $10.03 | $10.09 | $10.09 | 3,100,110 |
| 2022-01-10 | $10.07 | $10.09 | $9.94 | $10.06 | $10.06 | 3,406,300 |
| 2022-01-07 | $10.10 | $10.17 | $10.03 | $10.08 | $10.08 | 3,933,930 |
| 2022-01-06 | $10.10 | $10.21 | $10.05 | $10.09 | $10.09 | 3,757,920 |
| 2022-01-05 | $10.07 | $10.24 | $9.95 | $10.14 | $10.14 | 7,672,040 |
| 2022-01-04 | $9.99 | $10.10 | $9.87 | $10.07 | $10.07 | 4,979,880 |
| 2022-01-03 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2021-12-31 | $10.07 | $10.25 | $9.97 | $9.98 | $9.98 | 6,097,150 |
| 2021-12-30 | $9.86 | $10.14 | $9.81 | $10.05 | $10.05 | 7,221,430 |
| 2021-12-29 | $9.89 | $9.98 | $9.77 | $9.86 | $9.86 | 3,726,460 |
| 2021-12-28 | $9.74 | $9.89 | $9.70 | $9.89 | $9.89 | 5,082,170 |
| 2021-12-27 | $9.62 | $9.86 | $9.61 | $9.75 | $9.75 | 5,969,520 |
| 2021-12-24 | $9.71 | $9.75 | $9.61 | $9.62 | $9.62 | 2,617,100 |
| 2021-12-23 | $9.64 | $9.75 | $9.60 | $9.71 | $9.71 | 5,200,100 |
| 2021-12-22 | $9.62 | $9.68 | $9.58 | $9.64 | $9.64 | 2,851,900 |
| 2021-12-21 | $9.48 | $9.65 | $9.48 | $9.62 | $9.62 | 4,032,370 |
| 2021-12-20 | $9.60 | $9.61 | $9.49 | $9.52 | $9.52 | 4,439,860 |
| 2021-12-17 | $9.68 | $9.68 | $9.58 | $9.59 | $9.59 | 3,770,720 |
| 2021-12-16 | $9.55 | $9.62 | $9.50 | $9.61 | $9.61 | 3,288,490 |
| 2021-12-15 | $9.50 | $9.61 | $9.47 | $9.53 | $9.53 | 4,292,880 |
| 2021-12-14 | $9.54 | $9.61 | $9.49 | $9.53 | $9.53 | 3,781,570 |
| 2021-12-13 | $9.53 | $9.66 | $9.49 | $9.59 | $9.59 | 4,847,370 |
| 2021-12-07 | $9.70 | $9.78 | $9.63 | $9.76 | $9.76 | 4,180,260 |
| 2021-12-06 | $9.71 | $9.78 | $9.67 | $9.68 | $9.68 | 4,649,650 |
| 2021-12-03 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 5,467,750 |
| 2021-12-02 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 3,681,270 |
| 2021-12-01 | $9.58 | $9.65 | $9.54 | $9.61 | $9.61 | 3,983,250 |
| 2021-11-30 | $9.64 | $9.75 | $9.55 | $9.55 | $9.55 | 4,595,470 |
| 2021-11-29 | $9.55 | $9.75 | $9.52 | $9.64 | $9.64 | 4,856,550 |
| 2021-11-26 | $9.90 | $9.92 | $9.63 | $9.68 | $9.68 | 5,939,510 |
| 2021-11-25 | $10.05 | $10.06 | $9.90 | $9.91 | $9.91 | 4,754,300 |
| 2021-11-24 | $9.99 | $10.37 | $9.96 | $10.05 | $10.05 | 8,325,860 |
| 2021-11-23 | $10.09 | $10.09 | $9.86 | $9.90 | $9.90 | 7,879,000 |
| 2021-11-22 | $10.09 | $10.15 | $10.02 | $10.07 | $10.07 | 5,059,440 |
| 2021-11-19 | $10.19 | $10.19 | $10.00 | $10.10 | $10.10 | 6,970,070 |
| 2021-11-18 | $10.12 | $10.23 | $10.00 | $10.16 | $10.16 | 5,616,330 |
| 2021-11-17 | $10.15 | $10.21 | $10.08 | $10.11 | $10.11 | 5,070,920 |
| 2021-11-16 | $10.16 | $10.25 | $10.08 | $10.17 | $10.17 | 6,293,260 |
| 2021-11-15 | $10.04 | $10.28 | $9.91 | $10.16 | $10.16 | 7,992,600 |
| 2021-11-12 | $10.01 | $10.13 | $9.91 | $10.04 | $10.04 | 6,717,610 |
| 2021-11-11 | $10.11 | $10.26 | $10.00 | $10.02 | $10.02 | 7,128,150 |
| 2021-11-10 | $10.09 | $10.25 | $9.86 | $10.18 | $10.18 | 9,796,340 |
| 2021-11-09 | $10.43 | $10.67 | $10.08 | $10.16 | $10.16 | 16,105,570 |
| 2021-11-08 | $10.90 | $10.90 | $9.78 | $10.28 | $10.28 | 24,553,510 |
| 2021-11-05 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 22,803,600 |
| 2021-11-04 | $9.77 | $9.97 | $9.64 | $9.88 | $9.88 | 6,832,210 |
| 2021-11-03 | $9.83 | $9.83 | $9.64 | $9.77 | $9.77 | 5,324,050 |
| 2021-11-02 | $9.79 | $10.11 | $9.62 | $9.85 | $9.85 | 8,885,540 |
| 2021-11-01 | $9.70 | $9.92 | $9.57 | $9.78 | $9.78 | 6,544,890 |
| 2021-10-29 | $9.81 | $9.89 | $9.57 | $9.70 | $9.70 | 8,734,940 |
| 2021-10-28 | $9.85 | $10.09 | $9.72 | $9.82 | $9.82 | 10,160,560 |
| 2021-10-27 | $9.63 | $10.16 | $9.56 | $9.95 | $9.95 | 10,604,720 |
| 2021-10-26 | $9.59 | $9.93 | $9.47 | $9.69 | $9.69 | 8,892,280 |
| 2021-10-25 | $9.53 | $9.68 | $9.40 | $9.61 | $9.61 | 5,588,060 |
| 2021-10-22 | $9.67 | $9.70 | $9.52 | $9.55 | $9.55 | 6,406,450 |
| 2021-10-21 | $9.75 | $9.84 | $9.62 | $9.62 | $9.62 | 9,456,600 |
| 2021-10-20 | $9.61 | $9.99 | $9.60 | $9.83 | $9.83 | 16,710,630 |
| 2021-10-19 | $9.60 | $9.93 | $9.41 | $9.55 | $9.55 | 13,562,390 |
| 2021-10-18 | $9.54 | $9.65 | $9.47 | $9.60 | $9.60 | 8,102,630 |
| 2021-10-15 | $9.55 | $9.68 | $9.35 | $9.41 | $9.41 | 9,661,150 |
| 2021-10-14 | $9.65 | $9.85 | $9.48 | $9.68 | $9.68 | 7,580,580 |
| 2021-10-13 | $10.03 | $10.07 | $9.59 | $9.65 | $9.65 | 11,004,840 |
| 2021-10-12 | $10.87 | $10.88 | $9.74 | $9.99 | $9.99 | 16,344,660 |
| 2021-10-11 | $11.31 | $11.40 | $10.77 | $10.82 | $10.82 | 11,445,780 |
| 2021-09-30 | $11.31 | $11.68 | $10.89 | $11.36 | $11.36 | 17,718,770 |
| 2021-09-29 | $11.29 | $11.80 | $10.92 | $11.27 | $11.27 | 21,848,030 |
| 2021-09-28 | $10.61 | $11.88 | $10.51 | $11.88 | $11.88 | 35,180,770 |
| 2021-09-27 | $11.65 | $11.98 | $10.78 | $10.80 | $10.80 | 35,822,950 |
| 2021-09-24 | $11.33 | $11.98 | $11.33 | $11.98 | $11.98 | 47,256,830 |
| 2021-09-23 | $10.89 | $10.89 | $10.51 | $10.89 | $10.89 | 30,524,240 |
| 2021-09-22 | $8.96 | $9.90 | $8.87 | $9.90 | $9.90 | 13,744,220 |
| 2021-09-21 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2021-09-20 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2021-09-17 | $9.00 | $9.10 | $8.88 | $9.00 | $9.00 | 3,858,010 |
| 2021-09-16 | $9.22 | $9.34 | $9.00 | $9.00 | $9.00 | 5,249,060 |
| 2021-09-15 | $9.18 | $9.28 | $9.13 | $9.18 | $9.18 | 4,705,750 |
| 2021-09-14 | $9.53 | $9.53 | $9.20 | $9.23 | $9.23 | 4,580,570 |
| 2021-09-13 | $9.33 | $9.54 | $9.20 | $9.44 | $9.44 | 4,484,430 |
| 2021-09-09 | $9.38 | $9.60 | $9.23 | $9.56 | $9.56 | 6,004,210 |
| 2021-09-08 | $9.32 | $9.45 | $9.29 | $9.38 | $9.38 | 4,671,100 |
| 2021-09-07 | $9.20 | $9.34 | $9.19 | $9.31 | $9.31 | 5,770,790 |
| 2021-09-06 | $9.05 | $9.20 | $8.99 | $9.13 | $9.13 | 5,012,130 |
| 2021-09-03 | $9.10 | $9.10 | $8.98 | $8.99 | $8.99 | 3,661,330 |
| 2021-09-02 | $8.99 | $9.07 | $8.92 | $9.05 | $9.05 | 3,778,390 |
| 2021-09-01 | $9.05 | $9.07 | $8.92 | $8.98 | $8.98 | 6,028,330 |
| 2021-08-31 | $8.88 | $9.08 | $8.80 | $9.05 | $9.05 | 6,402,870 |
| 2021-08-30 | $8.93 | $8.98 | $8.84 | $8.85 | $8.85 | 4,181,420 |
| 2021-08-27 | $9.01 | $9.03 | $8.85 | $8.95 | $8.95 | 4,859,500 |
| 2021-08-26 | $9.11 | $9.15 | $8.95 | $8.95 | $8.95 | 5,239,610 |
| 2021-08-25 | $8.90 | $9.08 | $8.85 | $9.07 | $9.07 | 5,951,870 |
| 2021-08-24 | $8.94 | $8.97 | $8.76 | $8.91 | $8.91 | 5,339,640 |
| 2021-08-23 | $8.92 | $8.96 | $8.83 | $8.89 | $8.89 | 3,924,480 |
| 2021-08-20 | $8.78 | $8.93 | $8.71 | $8.92 | $8.92 | 5,085,680 |
| 2021-08-19 | $8.67 | $8.95 | $8.67 | $8.78 | $8.78 | 4,666,710 |
| 2021-08-18 | $8.58 | $8.71 | $8.57 | $8.68 | $8.68 | 2,751,440 |
| 2021-08-17 | $8.59 | $8.73 | $8.58 | $8.62 | $8.62 | 3,467,440 |
| 2021-08-16 | $8.62 | $8.65 | $8.52 | $8.59 | $8.59 | 2,926,510 |
| 2021-08-13 | $8.63 | $8.65 | $8.54 | $8.55 | $8.55 | 2,434,030 |
| 2021-08-12 | $8.52 | $8.77 | $8.52 | $8.63 | $8.63 | 4,245,660 |
| 2021-08-11 | $8.52 | $8.88 | $8.52 | $8.56 | $8.56 | 5,068,680 |
| 2021-08-10 | $8.52 | $8.53 | $8.46 | $8.48 | $8.48 | 1,586,060 |
| 2021-08-09 | $8.44 | $8.54 | $8.41 | $8.53 | $8.53 | 2,489,610 |
| 2021-08-06 | $8.45 | $8.51 | $8.40 | $8.46 | $8.46 | 1,447,000 |
| 2021-08-05 | $8.55 | $8.59 | $8.47 | $8.47 | $8.47 | 2,266,090 |
| 2021-08-04 | $8.55 | $8.62 | $8.48 | $8.54 | $8.54 | 3,193,900 |
| 2021-08-03 | $8.55 | $8.59 | $8.45 | $8.54 | $8.54 | 2,766,290 |
| 2021-08-02 | $8.40 | $8.60 | $8.28 | $8.52 | $8.52 | 3,794,060 |
| 2021-07-30 | $8.54 | $8.55 | $8.42 | $8.45 | $8.45 | 3,559,860 |
| 2021-07-29 | $8.58 | $8.63 | $8.53 | $8.56 | $8.56 | 3,861,320 |
| 2021-07-28 | $8.64 | $8.69 | $8.38 | $8.53 | $8.53 | 5,087,980 |
| 2021-07-27 | $8.60 | $8.70 | $8.54 | $8.64 | $8.64 | 5,533,940 |
| 2021-07-26 | $8.62 | $8.64 | $8.53 | $8.60 | $8.60 | 5,054,910 |
| 2021-07-23 | $8.80 | $8.81 | $8.56 | $8.62 | $8.62 | 6,798,140 |
| 2021-07-22 | $9.10 | $9.11 | $8.79 | $8.80 | $8.80 | 10,575,450 |
| 2021-07-21 | $8.83 | $9.18 | $8.80 | $9.08 | $9.08 | 15,849,630 |
| 2021-07-20 | $8.43 | $8.47 | $8.38 | $8.43 | $8.43 | 1,915,640 |
| 2021-07-19 | $8.50 | $8.52 | $8.39 | $8.45 | $8.45 | 2,455,750 |
| 2021-07-16 | $8.59 | $8.59 | $8.48 | $8.48 | $8.48 | 2,673,910 |
| 2021-07-15 | $8.58 | $8.63 | $8.52 | $8.56 | $8.56 | 1,801,720 |
| 2021-07-14 | $8.61 | $8.66 | $8.56 | $8.60 | $8.60 | 2,442,840 |
| 2021-07-13 | $8.52 | $8.64 | $8.45 | $8.60 | $8.60 | 2,699,310 |
| 2021-07-12 | $8.60 | $8.62 | $8.48 | $8.51 | $8.51 | 2,613,290 |
| 2021-07-09 | $8.72 | $8.72 | $8.55 | $8.57 | $8.57 | 3,329,710 |
| 2021-07-08 | $8.67 | $8.74 | $8.63 | $8.72 | $8.72 | 2,825,840 |
| 2021-07-07 | $8.71 | $8.76 | $8.63 | $8.66 | $8.66 | 2,302,760 |
| 2021-07-06 | $8.65 | $8.79 | $8.62 | $8.74 | $8.74 | 2,108,240 |
| 2021-07-05 | $8.75 | $8.75 | $8.62 | $8.67 | $8.67 | 3,493,940 |
| 2021-07-01 | $8.73 | $8.78 | $8.62 | $8.73 | $8.73 | 3,630,990 |
| 2021-06-30 | $8.69 | $8.74 | $8.65 | $8.72 | $8.72 | 1,631,250 |
| 2021-06-29 | $8.80 | $8.82 | $8.66 | $8.68 | $8.68 | 2,630,100 |
| 2021-06-28 | $8.93 | $8.97 | $8.78 | $8.79 | $8.79 | 2,982,040 |
| 2021-06-25 | $8.82 | $8.91 | $8.80 | $8.89 | $8.89 | 2,637,790 |
| 2021-06-24 | $8.85 | $8.89 | $8.74 | $8.78 | $8.78 | 2,881,500 |
| 2021-06-23 | $8.79 | $8.92 | $8.78 | $8.81 | $8.81 | 2,735,600 |
| 2021-06-22 | $8.67 | $8.80 | $8.67 | $8.75 | $8.75 | 2,132,070 |
| 2021-06-21 | $8.74 | $8.77 | $8.63 | $8.65 | $8.65 | 3,290,570 |
| 2021-06-18 | $8.70 | $8.79 | $8.67 | $8.79 | $8.79 | 3,241,410 |
| 2021-06-17 | $8.67 | $8.73 | $8.62 | $8.70 | $8.70 | 2,576,440 |
| 2021-06-16 | $8.88 | $8.89 | $8.65 | $8.67 | $8.67 | 4,331,210 |
| 2021-06-15 | $8.81 | $8.94 | $8.80 | $8.89 | $8.89 | 3,473,250 |
| 2021-06-14 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
| 2021-06-11 | $8.82 | $8.85 | $8.73 | $8.78 | $8.78 | 3,205,010 |
| 2021-06-10 | $8.85 | $8.91 | $8.80 | $8.80 | $8.80 | 3,268,440 |
| 2021-06-09 | $8.86 | $9.05 | $8.83 | $8.85 | $8.85 | 4,172,030 |
| 2021-06-08 | $8.89 | $8.95 | $8.80 | $8.90 | $8.90 | 2,561,910 |
| 2021-06-07 | $8.90 | $9.01 | $8.83 | $8.87 | $8.87 | 3,027,050 |
| 2021-06-04 | $8.94 | $8.97 | $8.87 | $8.88 | $8.88 | 2,274,660 |
| 2021-06-03 | $8.90 | $9.02 | $8.88 | $8.95 | $8.95 | 3,270,960 |
| 2021-06-02 | $9.02 | $9.04 | $8.85 | $8.85 | $8.85 | 3,900,200 |
| 2021-06-01 | $9.05 | $9.08 | $8.90 | $9.02 | $9.02 | 5,660,040 |
| 2021-05-31 | $9.45 | $9.48 | $9.15 | $9.34 | $8.91 | 6,796,110 |
| 2021-05-28 | $9.58 | $9.58 | $9.37 | $9.38 | $8.94 | 3,645,830 |
| 2021-05-27 | $9.52 | $9.55 | $9.46 | $9.51 | $9.07 | 2,859,180 |
| 2021-05-26 | $9.54 | $9.60 | $9.44 | $9.51 | $9.07 | 3,365,740 |
| 2021-05-25 | $9.64 | $9.64 | $9.53 | $9.56 | $9.12 | 2,903,790 |
| 2021-05-24 | $9.68 | $9.68 | $9.56 | $9.57 | $9.12 | 2,100,190 |
| 2021-05-21 | $9.75 | $9.75 | $9.61 | $9.63 | $9.18 | 2,116,300 |
| 2021-05-20 | $9.93 | $9.93 | $9.68 | $9.72 | $9.27 | 3,306,370 |
| 2021-05-19 | $9.62 | $9.93 | $9.62 | $9.91 | $9.45 | 3,341,040 |
| 2021-05-18 | $9.84 | $9.90 | $9.59 | $9.65 | $9.20 | 3,266,600 |
| 2021-05-17 | $10.00 | $10.02 | $9.83 | $9.89 | $9.43 | 2,849,010 |
| 2021-05-14 | $10.08 | $10.09 | $9.85 | $9.95 | $9.49 | 3,433,080 |
| 2021-05-13 | $9.97 | $9.98 | $9.86 | $9.98 | $9.52 | 3,140,310 |
| 2021-05-12 | $9.98 | $10.03 | $9.90 | $9.95 | $9.49 | 3,140,620 |
| 2021-05-11 | $10.00 | $10.03 | $9.88 | $9.98 | $9.52 | 3,369,080 |
| 2021-05-10 | $9.87 | $10.07 | $9.80 | $9.91 | $9.45 | 3,632,180 |
| 2021-05-07 | $10.10 | $10.10 | $9.85 | $9.93 | $9.47 | 3,641,320 |
| 2021-05-06 | $10.08 | $10.11 | $9.87 | $9.98 | $9.52 | 5,915,520 |
| 2021-05-05 | $9.95 | $9.95 | $9.95 | $9.95 | $9.49 | 0 |
| 2021-05-04 | $9.95 | $9.95 | $9.95 | $9.95 | $9.49 | 0 |
| 2021-04-30 | $9.95 | $10.16 | $9.80 | $9.95 | $9.49 | 6,797,440 |
| 2021-04-29 | $10.20 | $10.20 | $9.73 | $9.95 | $9.49 | 6,799,290 |
| 2021-04-28 | $10.13 | $10.25 | $9.98 | $10.13 | $9.66 | 3,742,470 |
| 2021-04-27 | $10.23 | $10.28 | $10.02 | $10.13 | $9.66 | 3,786,380 |
| 2021-04-26 | $10.30 | $10.30 | $10.07 | $10.21 | $9.74 | 3,349,800 |
| 2021-04-23 | $10.34 | $10.45 | $10.18 | $10.25 | $9.77 | 3,374,670 |
| 2021-04-22 | $10.45 | $10.48 | $10.20 | $10.30 | $9.82 | 3,869,890 |
| 2021-04-21 | $10.49 | $10.53 | $10.37 | $10.43 | $9.94 | 2,321,470 |
| 2021-04-20 | $10.56 | $10.56 | $10.35 | $10.46 | $9.97 | 3,513,880 |
| 2021-04-19 | $10.44 | $10.66 | $10.30 | $10.53 | $10.04 | 6,093,160 |
| 2021-04-16 | $10.49 | $10.60 | $10.31 | $10.51 | $10.02 | 3,597,000 |
| 2021-04-15 | $10.38 | $10.54 | $10.20 | $10.46 | $9.97 | 5,500,100 |
| 2021-04-14 | $10.35 | $10.41 | $10.05 | $10.30 | $9.82 | 4,487,070 |
| 2021-04-13 | $10.58 | $10.64 | $10.34 | $10.45 | $9.96 | 4,423,380 |
| 2021-04-12 | $10.64 | $10.67 | $10.43 | $10.58 | $10.09 | 4,258,320 |
| 2021-04-09 | $10.35 | $10.65 | $10.32 | $10.58 | $10.09 | 5,585,780 |
| 2021-04-08 | $10.55 | $10.55 | $10.28 | $10.30 | $9.82 | 4,762,280 |
| 2021-04-07 | $10.60 | $10.77 | $10.51 | $10.58 | $10.09 | 6,595,700 |
| 2021-04-06 | $10.37 | $10.63 | $10.31 | $10.54 | $10.05 | 6,580,550 |
| 2021-04-05 | $10.33 | $10.33 | $10.33 | $10.33 | $9.85 | 0 |
| 2021-04-02 | $10.88 | $10.88 | $10.28 | $10.33 | $9.85 | 9,948,530 |
| 2021-04-01 | $10.75 | $10.86 | $10.47 | $10.78 | $10.28 | 8,123,540 |
| 2021-03-31 | $10.20 | $10.75 | $10.19 | $10.58 | $10.09 | 9,575,870 |
| 2021-03-30 | $10.10 | $10.36 | $10.01 | $10.32 | $9.84 | 10,802,900 |
| 2021-03-29 | $9.54 | $10.39 | $9.51 | $10.13 | $9.66 | 15,378,230 |
| 2021-03-26 | $9.23 | $9.60 | $9.23 | $9.51 | $9.07 | 9,061,500 |
| 2021-03-25 | $9.07 | $9.35 | $9.07 | $9.23 | $8.80 | 9,717,930 |
| 2021-03-24 | $8.88 | $8.90 | $8.82 | $8.89 | $8.48 | 1,329,380 |
| 2021-03-23 | $8.91 | $8.91 | $8.80 | $8.88 | $8.47 | 1,894,700 |
| 2021-03-22 | $8.75 | $8.90 | $8.72 | $8.87 | $8.46 | 2,324,100 |
| 2021-03-19 | $8.77 | $8.85 | $8.74 | $8.79 | $8.38 | 1,389,150 |
| 2021-03-18 | $8.84 | $8.87 | $8.75 | $8.82 | $8.41 | 1,748,200 |
| 2021-03-17 | $8.91 | $8.92 | $8.83 | $8.84 | $8.43 | 1,506,570 |
| 2021-03-16 | $8.93 | $8.96 | $8.83 | $8.87 | $8.46 | 1,852,900 |
| 2021-03-15 | $8.83 | $8.94 | $8.80 | $8.83 | $8.42 | 1,962,770 |
| 2021-03-12 | $8.77 | $8.88 | $8.71 | $8.86 | $8.45 | 1,875,890 |
| 2021-03-11 | $8.79 | $8.80 | $8.71 | $8.75 | $8.34 | 1,810,050 |
| 2021-03-10 | $8.81 | $8.85 | $8.70 | $8.78 | $8.37 | 2,056,910 |
| 2021-03-09 | $8.80 | $9.00 | $8.76 | $8.80 | $8.39 | 3,924,140 |
| 2021-03-08 | $8.74 | $8.81 | $8.70 | $8.78 | $8.37 | 2,352,640 |
| 2021-03-05 | $8.57 | $8.77 | $8.54 | $8.71 | $8.30 | 2,968,000 |
| 2021-03-04 | $8.63 | $8.63 | $8.53 | $8.53 | $8.13 | 2,114,200 |
| 2021-03-03 | $8.55 | $8.65 | $8.55 | $8.60 | $8.20 | 1,856,680 |
| 2021-03-02 | $8.62 | $8.68 | $8.58 | $8.62 | $8.22 | 1,362,510 |
| 2021-03-01 | $8.69 | $8.69 | $8.57 | $8.58 | $8.18 | 1,197,840 |
| 2021-02-26 | $8.64 | $8.74 | $8.58 | $8.65 | $8.25 | 2,334,290 |
| 2021-02-25 | $8.54 | $8.72 | $8.52 | $8.67 | $8.27 | 2,252,070 |
| 2021-02-24 | $8.54 | $8.63 | $8.49 | $8.54 | $8.14 | 2,045,000 |
| 2021-02-23 | $8.77 | $8.78 | $8.53 | $8.54 | $8.14 | 2,068,560 |
| 2021-02-22 | $8.63 | $8.76 | $8.62 | $8.71 | $8.30 | 3,806,790 |
| 2021-02-19 | $8.40 | $8.64 | $8.37 | $8.62 | $8.22 | 2,941,220 |
| 2021-02-18 | $8.42 | $8.48 | $8.40 | $8.40 | $8.01 | 1,456,600 |
| 2021-02-17 | $8.39 | $8.39 | $8.39 | $8.39 | $8.00 | 0 |
| 2021-02-16 | $8.39 | $8.39 | $8.39 | $8.39 | $8.00 | 0 |
| 2021-02-15 | $8.39 | $8.39 | $8.39 | $8.39 | $8.00 | 0 |
| 2021-02-12 | $8.39 | $8.39 | $8.39 | $8.39 | $8.00 | 0 |
| 2021-02-11 | $8.39 | $8.39 | $8.39 | $8.39 | $8.00 | 0 |
| 2021-02-10 | $8.29 | $8.40 | $8.25 | $8.39 | $8.00 | 940,380 |
| 2021-02-09 | $8.29 | $8.30 | $8.19 | $8.27 | $7.89 | 1,059,580 |
| 2021-02-08 | $8.29 | $8.33 | $8.24 | $8.25 | $7.87 | 1,296,260 |
| 2021-02-05 | $8.10 | $8.34 | $8.08 | $8.29 | $7.90 | 2,285,600 |
| 2021-02-04 | $8.26 | $8.26 | $7.98 | $8.07 | $7.69 | 2,578,780 |
| 2021-02-03 | $8.33 | $8.34 | $8.23 | $8.26 | $7.88 | 1,852,000 |
| 2021-02-02 | $8.34 | $8.43 | $8.32 | $8.34 | $7.95 | 1,175,570 |
| 2021-02-01 | $8.42 | $8.42 | $8.34 | $8.36 | $7.97 | 1,131,700 |
| 2021-01-29 | $8.36 | $8.45 | $8.32 | $8.41 | $8.02 | 1,521,360 |
| 2021-01-28 | $8.43 | $8.43 | $8.28 | $8.35 | $7.96 | 2,211,620 |
| 2021-01-27 | $8.52 | $8.55 | $8.35 | $8.41 | $8.02 | 1,863,130 |
| 2021-01-26 | $8.55 | $8.60 | $8.52 | $8.53 | $8.13 | 991,270 |
| 2021-01-25 | $8.63 | $8.64 | $8.53 | $8.56 | $8.16 | 1,407,900 |
| 2021-01-22 | $8.60 | $8.65 | $8.57 | $8.61 | $8.21 | 1,579,910 |
| 2021-01-21 | $8.65 | $8.67 | $8.60 | $8.61 | $8.21 | 1,128,000 |
| 2021-01-20 | $8.67 | $8.71 | $8.61 | $8.61 | $8.21 | 1,337,100 |
| 2021-01-19 | $8.65 | $8.72 | $8.57 | $8.71 | $8.30 | 2,764,230 |
| 2021-01-18 | $8.62 | $8.65 | $8.56 | $8.60 | $8.20 | 3,198,150 |
| 2021-01-15 | $8.56 | $8.68 | $8.56 | $8.61 | $8.21 | 2,334,580 |
| 2021-01-14 | $8.58 | $8.70 | $8.54 | $8.62 | $8.22 | 2,110,730 |
| 2021-01-13 | $8.70 | $8.73 | $8.48 | $8.59 | $8.19 | 3,675,180 |
| 2021-01-12 | $8.69 | $8.76 | $8.64 | $8.68 | $8.28 | 1,838,880 |
| 2021-01-11 | $8.69 | $8.72 | $8.62 | $8.66 | $8.26 | 2,846,920 |
| 2021-01-08 | $8.69 | $8.70 | $8.60 | $8.68 | $8.28 | 2,614,420 |
| 2021-01-07 | $8.82 | $8.82 | $8.68 | $8.70 | $8.30 | 2,362,320 |
| 2021-01-06 | $8.75 | $8.82 | $8.71 | $8.81 | $8.40 | 1,780,000 |
| 2021-01-05 | $8.74 | $8.78 | $8.69 | $8.77 | $8.36 | 3,013,300 |
| 2021-01-04 | $8.91 | $8.92 | $8.76 | $8.78 | $8.37 | 2,674,150 |
| 2021-01-01 | $8.88 | $8.88 | $8.88 | $8.88 | $8.47 | 0 |
| 2020-12-31 | $8.90 | $8.92 | $8.84 | $8.88 | $8.47 | 1,900,810 |
| 2020-12-30 | $8.93 | $8.93 | $8.83 | $8.89 | $8.48 | 2,083,600 |
| 2020-12-29 | $8.85 | $8.92 | $8.82 | $8.92 | $8.51 | 1,276,330 |
| 2020-12-28 | $8.91 | $8.91 | $8.81 | $8.82 | $8.41 | 1,419,200 |
| 2020-12-25 | $8.84 | $8.88 | $8.80 | $8.86 | $8.45 | 910,770 |
| 2020-12-24 | $8.88 | $8.92 | $8.80 | $8.81 | $8.40 | 1,582,930 |
| 2020-12-23 | $8.94 | $8.95 | $8.85 | $8.87 | $8.46 | 987,300 |
| 2020-12-22 | $8.90 | $8.94 | $8.84 | $8.89 | $8.48 | 1,761,410 |
| 2020-12-21 | $8.94 | $8.95 | $8.86 | $8.91 | $8.50 | 1,166,100 |
| 2020-12-18 | $8.88 | $9.03 | $8.85 | $8.87 | $8.46 | 2,217,730 |
| 2020-12-17 | $8.87 | $8.87 | $8.81 | $8.86 | $8.45 | 944,380 |
| 2020-12-16 | $8.84 | $8.87 | $8.79 | $8.81 | $8.40 | 1,886,900 |
| 2020-12-15 | $8.90 | $8.91 | $8.79 | $8.84 | $8.43 | 2,718,300 |
| 2020-12-14 | $9.18 | $9.21 | $8.80 | $8.89 | $8.48 | 5,636,520 |
| 2020-12-11 | $9.12 | $9.20 | $9.02 | $9.20 | $8.77 | 6,135,730 |
| 2020-12-10 | $8.95 | $9.11 | $8.93 | $9.08 | $8.66 | 3,324,320 |
| 2020-12-09 | $8.92 | $9.03 | $8.87 | $8.97 | $8.55 | 2,685,490 |
| 2020-12-08 | $9.02 | $9.02 | $8.92 | $8.93 | $8.51 | 1,300,700 |
| 2020-12-07 | $9.06 | $9.10 | $8.95 | $8.98 | $8.56 | 2,051,500 |
| 2020-12-04 | $9.11 | $9.13 | $9.03 | $9.06 | $8.64 | 2,781,340 |
| 2020-12-03 | $9.14 | $9.19 | $9.09 | $9.10 | $8.68 | 2,128,540 |
| 2020-12-02 | $9.11 | $9.16 | $9.10 | $9.14 | $8.71 | 2,121,720 |
| 2020-12-01 | $9.03 | $9.16 | $8.99 | $9.11 | $8.69 | 3,895,100 |
| 2020-11-30 | $9.04 | $9.15 | $9.01 | $9.02 | $8.60 | 3,533,990 |
| 2020-11-27 | $8.98 | $9.06 | $8.93 | $9.02 | $8.60 | 1,966,000 |
| 2020-11-26 | $9.01 | $9.04 | $8.91 | $9.00 | $8.58 | 2,199,540 |
| 2020-11-25 | $9.13 | $9.16 | $9.00 | $9.04 | $8.62 | 4,099,940 |
| 2020-11-24 | $9.12 | $9.17 | $9.10 | $9.15 | $8.72 | 2,544,930 |
| 2020-11-23 | $9.11 | $9.18 | $9.09 | $9.12 | $8.70 | 2,521,810 |
| 2020-11-20 | $9.05 | $9.14 | $9.04 | $9.12 | $8.70 | 2,275,740 |
| 2020-11-19 | $9.02 | $9.07 | $9.01 | $9.04 | $8.62 | 1,632,390 |
| 2020-11-18 | $9.00 | $9.10 | $8.98 | $9.06 | $8.64 | 2,681,700 |
| 2020-11-17 | $9.20 | $9.20 | $8.96 | $9.07 | $8.65 | 4,084,660 |
| 2020-11-16 | $8.90 | $8.97 | $8.89 | $8.96 | $8.54 | 1,654,500 |
| 2020-11-13 | $8.89 | $8.94 | $8.83 | $8.88 | $8.47 | 2,366,600 |
| 2020-11-12 | $8.97 | $9.00 | $8.94 | $8.96 | $8.54 | 1,113,800 |
| 2020-11-11 | $8.88 | $9.02 | $8.88 | $8.97 | $8.55 | 3,072,860 |
| 2020-11-10 | $9.00 | $9.03 | $8.90 | $8.95 | $8.53 | 3,564,580 |
| 2020-11-09 | $8.82 | $8.89 | $8.78 | $8.87 | $8.46 | 2,272,040 |
| 2020-11-06 | $8.86 | $8.86 | $8.70 | $8.79 | $8.38 | 2,408,520 |
| 2020-11-05 | $8.83 | $8.86 | $8.81 | $8.84 | $8.43 | 1,282,970 |
| 2020-11-04 | $8.78 | $8.82 | $8.74 | $8.81 | $8.40 | 1,048,980 |
| 2020-11-03 | $8.75 | $8.78 | $8.71 | $8.77 | $8.36 | 930,520 |
| 2020-11-02 | $8.74 | $8.78 | $8.71 | $8.72 | $8.31 | 951,290 |
| 2020-10-30 | $8.73 | $8.78 | $8.73 | $8.74 | $8.33 | 1,489,000 |
| 2020-10-29 | $8.70 | $8.80 | $8.65 | $8.74 | $8.33 | 1,117,630 |
| 2020-10-28 | $8.81 | $8.82 | $8.72 | $8.73 | $8.32 | 884,170 |
| 2020-10-27 | $8.76 | $8.82 | $8.76 | $8.77 | $8.36 | 709,570 |
| 2020-10-26 | $8.80 | $8.86 | $8.77 | $8.82 | $8.41 | 1,073,200 |
| 2020-10-23 | $8.90 | $8.94 | $8.81 | $8.84 | $8.43 | 1,541,410 |
| 2020-10-22 | $8.80 | $8.97 | $8.74 | $8.97 | $8.55 | 1,750,440 |
| 2020-10-21 | $8.77 | $8.84 | $8.71 | $8.82 | $8.41 | 1,530,220 |
| 2020-10-20 | $8.74 | $8.78 | $8.70 | $8.74 | $8.33 | 1,430,290 |
| 2020-10-19 | $8.83 | $8.83 | $8.70 | $8.77 | $8.36 | 1,212,300 |
| 2020-10-16 | $8.79 | $8.80 | $8.70 | $8.73 | $8.32 | 1,641,800 |
| 2020-10-15 | $8.84 | $8.84 | $8.76 | $8.79 | $8.38 | 1,380,220 |
| 2020-10-14 | $8.86 | $8.90 | $8.81 | $8.83 | $8.42 | 1,339,340 |
| 2020-10-13 | $8.95 | $8.95 | $8.86 | $8.91 | $8.50 | 1,614,710 |
| 2020-10-12 | $8.82 | $8.95 | $8.82 | $8.95 | $8.53 | 2,849,020 |
| 2020-10-09 | $8.70 | $8.81 | $8.69 | $8.75 | $8.34 | 1,820,250 |
| 2020-10-08 | $8.66 | $8.66 | $8.66 | $8.66 | $8.26 | 0 |
| 2020-10-07 | $8.66 | $8.66 | $8.66 | $8.66 | $8.26 | 0 |
| 2020-10-06 | $8.66 | $8.66 | $8.66 | $8.66 | $8.26 | 0 |
| 2020-10-05 | $8.66 | $8.66 | $8.66 | $8.66 | $8.26 | 0 |
| 2020-10-02 | $8.66 | $8.66 | $8.66 | $8.66 | $8.26 | 0 |
| 2020-10-01 | $8.66 | $8.66 | $8.66 | $8.66 | $8.26 | 0 |
| 2020-09-30 | $8.70 | $8.74 | $8.66 | $8.66 | $8.26 | 1,124,010 |
| 2020-09-29 | $8.65 | $8.75 | $8.65 | $8.72 | $8.31 | 2,350,090 |
| 2020-09-28 | $8.80 | $8.80 | $8.63 | $8.65 | $8.25 | 2,289,070 |
| 2020-09-25 | $8.82 | $8.85 | $8.73 | $8.74 | $8.33 | 1,115,960 |
| 2020-09-24 | $8.81 | $8.86 | $8.76 | $8.78 | $8.37 | 1,670,990 |
| 2020-09-23 | $8.91 | $8.93 | $8.84 | $8.84 | $8.43 | 1,751,600 |
| 2020-09-22 | $8.90 | $8.93 | $8.88 | $8.90 | $8.49 | 2,144,930 |
| 2020-09-21 | $9.07 | $9.10 | $8.93 | $8.97 | $8.55 | 4,386,410 |
| 2020-09-18 | $9.05 | $9.26 | $9.04 | $9.14 | $8.71 | 9,555,800 |
| 2020-09-17 | $8.92 | $8.93 | $8.85 | $8.86 | $8.45 | 1,651,890 |
| 2020-09-16 | $8.90 | $8.96 | $8.85 | $8.93 | $8.51 | 1,623,130 |
| 2020-09-15 | $8.89 | $8.93 | $8.80 | $8.91 | $8.50 | 2,384,610 |
| 2020-09-14 | $8.96 | $8.98 | $8.83 | $8.89 | $8.48 | 3,431,190 |
| 2020-09-11 | $8.83 | $9.00 | $8.61 | $8.97 | $8.55 | 3,334,900 |
| 2020-09-10 | $8.93 | $8.97 | $8.85 | $8.86 | $8.45 | 4,510,490 |
| 2020-09-09 | $8.94 | $9.00 | $8.87 | $8.88 | $8.47 | 4,062,770 |
| 2020-09-08 | $8.83 | $9.02 | $8.82 | $9.00 | $8.58 | 4,964,800 |
| 2020-09-07 | $8.80 | $8.90 | $8.71 | $8.83 | $8.42 | 2,911,860 |
| 2020-09-04 | $8.79 | $8.86 | $8.68 | $8.84 | $8.43 | 2,495,270 |
| 2020-09-03 | $8.82 | $8.87 | $8.79 | $8.82 | $8.41 | 2,169,870 |
| 2020-09-02 | $8.93 | $8.93 | $8.79 | $8.83 | $8.42 | 3,620,800 |
| 2020-09-01 | $9.00 | $9.00 | $8.88 | $8.91 | $8.50 | 2,359,060 |
| 2020-08-31 | $9.02 | $9.06 | $8.96 | $8.96 | $8.54 | 2,742,510 |
| 2020-08-28 | $8.99 | $9.05 | $8.92 | $9.01 | $8.59 | 2,727,470 |
| 2020-08-27 | $9.08 | $9.10 | $8.97 | $8.98 | $8.56 | 2,953,410 |
| 2020-08-26 | $9.20 | $9.26 | $9.04 | $9.06 | $8.64 | 4,030,160 |
| 2020-08-25 | $9.30 | $9.36 | $9.20 | $9.22 | $8.79 | 3,840,980 |
| 2020-08-24 | $9.38 | $9.45 | $9.22 | $9.28 | $8.85 | 4,379,640 |
| 2020-08-21 | $9.30 | $9.35 | $9.22 | $9.27 | $8.84 | 2,936,320 |
| 2020-08-20 | $9.31 | $9.42 | $9.25 | $9.28 | $8.85 | 3,107,480 |
| 2020-08-19 | $9.40 | $9.53 | $9.30 | $9.38 | $8.94 | 5,863,860 |
| 2020-08-18 | $9.38 | $9.47 | $9.28 | $9.40 | $8.96 | 4,125,770 |
| 2020-08-17 | $9.25 | $9.39 | $9.20 | $9.35 | $8.92 | 4,613,400 |
| 2020-08-14 | $9.28 | $9.30 | $9.13 | $9.25 | $8.82 | 2,749,000 |
| 2020-08-13 | $9.22 | $9.34 | $9.18 | $9.23 | $8.80 | 3,204,800 |
| 2020-08-12 | $9.13 | $9.30 | $9.10 | $9.24 | $8.81 | 4,813,250 |
| 2020-08-11 | $9.28 | $9.50 | $9.13 | $9.16 | $8.73 | 6,147,430 |
| 2020-08-10 | $9.22 | $9.28 | $9.13 | $9.20 | $8.77 | 3,239,650 |
| 2020-08-07 | $9.19 | $9.28 | $9.04 | $9.23 | $8.80 | 3,616,650 |
| 2020-08-06 | $9.34 | $9.34 | $9.15 | $9.20 | $8.77 | 4,477,720 |
| 2020-08-05 | $9.41 | $9.44 | $9.20 | $9.35 | $8.92 | 6,706,090 |
| 2020-08-04 | $9.45 | $9.73 | $9.20 | $9.55 | $9.11 | 13,803,540 |
| 2020-08-03 | $9.00 | $9.69 | $8.95 | $9.45 | $9.01 | 10,302,330 |
| 2020-07-31 | $9.03 | $9.07 | $8.86 | $8.97 | $8.55 | 6,165,480 |
| 2020-07-30 | $8.91 | $9.12 | $8.86 | $9.03 | $8.61 | 3,864,360 |
| 2020-07-29 | $8.76 | $8.92 | $8.68 | $8.91 | $8.50 | 2,670,150 |
| 2020-07-28 | $8.76 | $8.79 | $8.68 | $8.77 | $8.36 | 1,773,580 |
| 2020-07-27 | $8.96 | $8.96 | $8.68 | $8.73 | $8.32 | 2,222,120 |
| 2020-07-24 | $9.08 | $9.10 | $8.78 | $8.80 | $8.39 | 5,105,000 |
| 2020-07-23 | $9.10 | $9.12 | $8.92 | $9.08 | $8.66 | 3,405,700 |
| 2020-07-22 | $9.13 | $9.19 | $9.11 | $9.15 | $8.72 | 2,823,830 |
| 2020-07-21 | $9.20 | $9.24 | $9.11 | $9.18 | $8.75 | 3,213,910 |
| 2020-07-20 | $8.95 | $9.21 | $8.92 | $9.19 | $8.76 | 4,718,570 |
| 2020-07-17 | $8.94 | $9.30 | $8.90 | $8.93 | $8.51 | 3,548,500 |
| 2020-07-16 | $9.27 | $9.28 | $8.94 | $8.95 | $8.53 | 5,650,660 |
| 2020-07-15 | $9.39 | $9.43 | $9.22 | $9.23 | $8.80 | 4,954,580 |
| 2020-07-14 | $9.70 | $9.70 | $9.29 | $9.38 | $8.94 | 8,585,020 |
| 2020-07-13 | $9.52 | $9.66 | $9.41 | $9.59 | $9.14 | 10,317,560 |
| 2020-07-10 | $9.53 | $9.75 | $9.35 | $9.50 | $9.06 | 9,477,490 |
| 2020-07-09 | $9.97 | $10.14 | $9.94 | $10.14 | $9.18 | 8,086,230 |
| 2020-07-08 | $9.95 | $9.96 | $9.70 | $9.94 | $8.99 | 6,353,600 |
| 2020-07-07 | $10.06 | $10.25 | $9.86 | $9.92 | $8.98 | 6,088,120 |
| 2020-07-06 | $9.72 | $10.06 | $9.71 | $10.03 | $9.08 | 6,435,020 |
| 2020-07-03 | $9.70 | $9.82 | $9.53 | $9.71 | $8.79 | 6,159,500 |
| 2020-07-02 | $9.61 | $9.70 | $9.53 | $9.65 | $8.73 | 7,434,770 |
| 2020-07-01 | $9.19 | $9.64 | $9.17 | $9.62 | $8.71 | 10,546,460 |
| 2020-06-30 | $8.98 | $9.16 | $8.96 | $9.14 | $8.27 | 3,063,900 |
| 2020-06-29 | $9.02 | $9.03 | $8.96 | $8.96 | $8.11 | 1,405,300 |
| 2020-06-26 | $9.04 | $9.04 | $9.04 | $9.04 | $8.18 | 0 |
| 2020-06-25 | $9.04 | $9.04 | $9.04 | $9.04 | $8.18 | 0 |
| 2020-06-24 | $9.03 | $9.04 | $8.98 | $9.04 | $8.18 | 1,904,250 |
| 2020-06-23 | $9.04 | $9.06 | $8.99 | $8.99 | $8.14 | 1,542,680 |
| 2020-06-22 | $9.05 | $9.05 | $9.00 | $9.05 | $8.19 | 1,277,130 |
| 2020-06-19 | $9.05 | $9.06 | $8.90 | $9.04 | $8.18 | 1,814,100 |
| 2020-06-18 | $9.02 | $9.05 | $8.99 | $9.05 | $8.19 | 1,508,100 |
| 2020-06-17 | $9.06 | $9.06 | $8.99 | $9.02 | $8.16 | 1,837,750 |
| 2020-06-16 | $9.05 | $9.06 | $9.01 | $9.06 | $8.20 | 1,473,980 |
| 2020-06-15 | $9.06 | $9.11 | $9.01 | $9.01 | $8.15 | 1,990,310 |
| 2020-06-12 | $9.06 | $9.13 | $9.05 | $9.09 | $8.23 | 2,288,470 |
| 2020-06-11 | $9.21 | $9.24 | $9.16 | $9.17 | $8.30 | 2,226,010 |
| 2020-06-10 | $9.20 | $9.23 | $9.16 | $9.22 | $8.34 | 1,559,530 |
| 2020-06-09 | $9.16 | $9.20 | $9.12 | $9.20 | $8.33 | 1,089,900 |
| 2020-06-08 | $9.22 | $9.23 | $9.10 | $9.15 | $8.28 | 2,059,100 |
| 2020-06-05 | $9.20 | $9.23 | $9.13 | $9.19 | $8.32 | 1,665,940 |
| 2020-06-04 | $9.21 | $9.26 | $9.16 | $9.18 | $8.31 | 1,715,440 |
| 2020-06-03 | $9.15 | $9.29 | $9.15 | $9.21 | $8.33 | 2,142,560 |
| 2020-06-02 | $9.09 | $9.16 | $9.06 | $9.14 | $8.27 | 1,842,600 |
| 2020-06-01 | $9.00 | $9.12 | $9.00 | $9.10 | $8.23 | 2,053,940 |
| 2020-05-29 | $9.02 | $9.03 | $8.96 | $9.00 | $8.14 | 1,152,600 |
| 2020-05-28 | $8.98 | $9.03 | $8.94 | $9.03 | $8.17 | 2,225,160 |
| 2020-05-27 | $9.00 | $9.02 | $8.93 | $8.96 | $8.11 | 1,178,600 |
| 2020-05-26 | $9.02 | $9.02 | $8.93 | $9.00 | $8.14 | 1,670,470 |
| 2020-05-25 | $8.99 | $9.02 | $8.93 | $9.01 | $8.15 | 979,470 |
| 2020-05-22 | $9.05 | $9.07 | $8.91 | $8.99 | $8.14 | 2,146,730 |
| 2020-05-21 | $9.23 | $9.27 | $9.06 | $9.06 | $8.20 | 2,418,500 |
| 2020-05-20 | $9.42 | $9.42 | $9.20 | $9.22 | $8.34 | 2,831,000 |
| 2020-05-19 | $9.35 | $9.44 | $9.31 | $9.40 | $8.51 | 2,870,500 |
| 2020-05-18 | $9.34 | $9.39 | $9.25 | $9.29 | $8.41 | 2,003,800 |
| 2020-05-15 | $9.32 | $9.41 | $9.25 | $9.34 | $8.45 | 3,760,370 |
| 2020-05-14 | $9.40 | $9.40 | $9.25 | $9.30 | $8.42 | 2,443,280 |
| 2020-05-13 | $9.39 | $9.43 | $9.34 | $9.37 | $8.48 | 1,752,650 |
| 2020-05-12 | $9.45 | $9.47 | $9.34 | $9.38 | $8.49 | 2,310,620 |
| 2020-05-11 | $9.55 | $9.56 | $9.35 | $9.45 | $8.55 | 3,576,710 |
| 2020-05-08 | $9.59 | $9.62 | $9.52 | $9.55 | $8.64 | 3,075,450 |
| 2020-05-07 | $9.40 | $9.67 | $9.36 | $9.61 | $8.70 | 4,193,600 |
| 2020-05-06 | $9.72 | $9.72 | $9.41 | $9.54 | $8.63 | 5,402,610 |
| 2020-05-05 | $9.74 | $9.74 | $9.74 | $9.74 | $8.81 | 0 |
| 2020-05-04 | $9.74 | $9.74 | $9.74 | $9.74 | $8.81 | 0 |
| 2020-05-01 | $9.74 | $9.74 | $9.74 | $9.74 | $8.81 | 0 |
| 2020-04-30 | $9.53 | $9.77 | $9.51 | $9.74 | $8.81 | 7,367,610 |
| 2020-04-29 | $9.56 | $9.70 | $9.49 | $9.63 | $8.71 | 11,394,470 |
| 2020-04-28 | $9.41 | $9.44 | $9.12 | $9.30 | $8.42 | 4,207,430 |
| 2020-04-27 | $9.20 | $9.53 | $9.18 | $9.39 | $8.50 | 7,062,430 |
| 2020-04-24 | $9.15 | $9.20 | $9.02 | $9.13 | $8.26 | 2,231,400 |
| 2020-04-23 | $9.20 | $9.24 | $9.10 | $9.14 | $8.27 | 2,748,010 |
| 2020-04-22 | $9.19 | $9.20 | $9.09 | $9.16 | $8.29 | 1,922,940 |
| 2020-04-21 | $9.20 | $9.25 | $9.07 | $9.18 | $8.31 | 3,673,930 |
| 2020-04-20 | $9.16 | $9.34 | $9.12 | $9.27 | $8.39 | 3,878,520 |
| 2020-04-17 | $9.07 | $9.23 | $9.07 | $9.19 | $8.32 | 3,282,870 |
| 2020-04-16 | $8.99 | $9.12 | $8.90 | $9.06 | $8.20 | 2,254,250 |
| 2020-04-15 | $9.14 | $9.17 | $9.00 | $9.01 | $8.15 | 3,670,150 |
| 2020-04-14 | $9.20 | $9.23 | $9.12 | $9.18 | $8.31 | 2,550,630 |
| 2020-04-13 | $9.16 | $9.36 | $9.12 | $9.18 | $8.31 | 2,715,100 |
| 2020-04-10 | $9.07 | $9.39 | $9.04 | $9.25 | $8.37 | 5,285,600 |
| 2020-04-09 | $8.97 | $9.13 | $8.93 | $9.12 | $8.25 | 4,120,810 |
| 2020-04-08 | $8.88 | $8.95 | $8.83 | $8.92 | $8.07 | 2,380,850 |
| 2020-04-07 | $8.91 | $8.96 | $8.85 | $8.95 | $8.10 | 4,310,000 |
| 2020-04-06 | $8.88 | $8.88 | $8.88 | $8.88 | $8.04 | 0 |
| 2020-04-03 | $8.73 | $8.91 | $8.70 | $8.88 | $8.04 | 4,062,990 |
| 2020-04-02 | $8.61 | $8.74 | $8.60 | $8.73 | $7.90 | 2,150,300 |
| 2020-04-01 | $8.63 | $8.72 | $8.63 | $8.67 | $7.85 | 2,430,650 |
| 2020-03-31 | $8.75 | $8.75 | $8.66 | $8.68 | $7.85 | 1,770,700 |
| 2020-03-30 | $8.74 | $8.74 | $8.58 | $8.63 | $7.81 | 3,035,600 |
| 2020-03-27 | $8.88 | $8.91 | $8.73 | $8.81 | $7.97 | 3,856,890 |
| 2020-03-26 | $8.87 | $8.87 | $8.77 | $8.77 | $7.94 | 2,768,930 |
| 2020-03-25 | $8.95 | $8.98 | $8.85 | $8.93 | $8.08 | 3,372,530 |
| 2020-03-24 | $8.70 | $8.87 | $8.65 | $8.82 | $7.98 | 3,489,510 |
| 2020-03-23 | $8.61 | $8.74 | $8.56 | $8.58 | $7.76 | 5,138,050 |
| 2020-03-20 | $8.59 | $8.89 | $8.59 | $8.81 | $7.97 | 6,728,210 |
| 2020-03-19 | $8.90 | $8.95 | $8.50 | $8.56 | $7.75 | 9,151,230 |
| 2020-03-18 | $9.12 | $9.14 | $8.90 | $8.91 | $8.06 | 5,577,300 |
| 2020-03-17 | $9.10 | $9.31 | $8.90 | $9.03 | $8.17 | 5,748,220 |
| 2020-03-16 | $9.34 | $9.41 | $9.09 | $9.15 | $8.28 | 6,931,300 |
| 2020-03-13 | $9.28 | $9.44 | $9.22 | $9.28 | $8.40 | 9,209,270 |
| 2020-03-12 | $9.64 | $9.65 | $9.54 | $9.58 | $8.67 | 4,498,400 |
| 2020-03-11 | $9.75 | $9.87 | $9.67 | $9.68 | $8.76 | 5,343,000 |
| 2020-03-10 | $9.66 | $9.75 | $9.55 | $9.75 | $8.82 | 5,536,400 |
| 2020-03-09 | $9.85 | $9.86 | $9.65 | $9.67 | $8.75 | 4,906,690 |
| 2020-03-06 | $9.92 | $9.97 | $9.82 | $9.88 | $8.94 | 6,457,420 |
| 2020-03-05 | $9.90 | $10.09 | $9.87 | $10.04 | $9.09 | 8,054,660 |
| 2020-03-04 | $9.80 | $9.90 | $9.70 | $9.86 | $8.92 | 3,674,290 |
| 2020-03-03 | $9.81 | $9.97 | $9.78 | $9.86 | $8.92 | 6,427,470 |
| 2020-03-02 | $9.55 | $9.80 | $9.55 | $9.77 | $8.84 | 5,000,460 |
| 2020-02-28 | $9.75 | $9.78 | $9.52 | $9.52 | $8.61 | 8,974,350 |
| 2020-02-27 | $9.96 | $9.97 | $9.81 | $9.85 | $8.91 | 4,186,870 |
| 2020-02-26 | $9.84 | $10.02 | $9.83 | $9.90 | $8.96 | 4,975,320 |
| 2020-02-25 | $9.90 | $9.98 | $9.85 | $9.91 | $8.97 | 6,506,990 |
| 2020-02-24 | $10.02 | $10.11 | $9.97 | $10.01 | $9.06 | 7,697,130 |
| 2020-02-21 | $10.36 | $10.36 | $10.17 | $10.21 | $9.24 | 8,263,620 |
| 2020-02-20 | $10.08 | $10.32 | $10.08 | $10.32 | $9.34 | 9,201,670 |
| 2020-02-19 | $9.93 | $10.07 | $9.78 | $10.03 | $9.08 | 7,737,270 |
| 2020-02-18 | $9.96 | $9.96 | $9.76 | $9.94 | $8.99 | 9,769,670 |
| 2020-02-17 | $9.87 | $10.05 | $9.54 | $10.04 | $9.09 | 16,967,480 |
| 2020-02-14 | $10.05 | $10.10 | $9.99 | $10.02 | $9.07 | 3,350,320 |
| 2020-02-13 | $10.23 | $10.27 | $10.05 | $10.08 | $9.12 | 2,163,900 |
| 2020-02-12 | $10.21 | $10.26 | $10.13 | $10.24 | $9.27 | 3,201,820 |
| 2020-02-11 | $10.25 | $10.42 | $10.20 | $10.22 | $9.25 | 4,488,600 |
| 2020-02-10 | $10.05 | $10.30 | $10.05 | $10.25 | $9.28 | 4,090,720 |
| 2020-02-07 | $10.29 | $10.35 | $10.01 | $10.10 | $9.14 | 5,859,460 |
| 2020-02-06 | $10.44 | $10.51 | $10.23 | $10.39 | $9.40 | 5,997,810 |
| 2020-02-05 | $10.47 | $10.56 | $10.21 | $10.44 | $9.45 | 5,704,540 |
| 2020-02-04 | $9.70 | $10.47 | $9.68 | $10.36 | $9.37 | 6,374,550 |
| 2020-02-03 | $9.39 | $9.91 | $9.39 | $9.70 | $8.78 | 9,219,720 |
| 2020-01-31 | $10.43 | $10.43 | $10.43 | $10.43 | $9.44 | 0 |
| 2020-01-30 | $10.43 | $10.43 | $10.43 | $10.43 | $9.44 | 0 |
| 2020-01-29 | $10.43 | $10.43 | $10.43 | $10.43 | $9.44 | 0 |
| 2020-01-28 | $10.43 | $10.43 | $10.43 | $10.43 | $9.44 | 0 |
| 2020-01-27 | $10.43 | $10.43 | $10.43 | $10.43 | $9.44 | 0 |
| 2020-01-24 | $10.43 | $10.43 | $10.43 | $10.43 | $9.44 | 0 |
| 2020-01-23 | $10.71 | $10.72 | $10.25 | $10.43 | $9.44 | 6,378,550 |
| 2020-01-22 | $10.89 | $10.89 | $10.56 | $10.76 | $9.74 | 3,442,100 |
| 2020-01-21 | $11.20 | $11.20 | $10.82 | $10.90 | $9.86 | 3,679,510 |
| 2020-01-20 | $11.22 | $11.27 | $11.13 | $11.17 | $10.11 | 2,315,470 |
| 2020-01-17 | $11.09 | $11.24 | $10.98 | $11.22 | $10.15 | 3,176,510 |
| 2020-01-16 | $11.13 | $11.18 | $11.01 | $11.02 | $9.97 | 3,437,250 |
| 2020-01-15 | $11.20 | $11.33 | $11.11 | $11.15 | $10.09 | 5,705,310 |
| 2020-01-14 | $11.28 | $11.32 | $11.18 | $11.20 | $10.13 | 4,136,780 |
| 2020-01-13 | $11.32 | $11.34 | $11.20 | $11.29 | $10.22 | 2,437,160 |
| 2020-01-10 | $11.35 | $11.37 | $11.25 | $11.32 | $10.24 | 3,078,500 |
| 2020-01-09 | $11.29 | $11.37 | $11.22 | $11.35 | $10.27 | 3,721,400 |
| 2020-01-08 | $11.61 | $11.61 | $11.16 | $11.28 | $10.21 | 6,133,810 |
| 2020-01-07 | $11.41 | $11.56 | $11.41 | $11.56 | $10.46 | 2,934,200 |
| 2020-01-06 | $11.57 | $11.67 | $11.34 | $11.40 | $10.32 | 5,756,930 |
| 2020-01-03 | $11.71 | $11.71 | $11.56 | $11.63 | $10.52 | 3,981,100 |
| 2020-01-02 | $11.52 | $11.69 | $11.45 | $11.67 | $10.56 | 8,290,790 |
| 2020-01-01 | $11.50 | $11.50 | $11.50 | $11.50 | $10.41 | 0 |
| 2019-12-31 | $11.35 | $11.50 | $11.31 | $11.50 | $10.41 | 3,140,730 |
| 2019-12-30 | $11.31 | $11.38 | $11.15 | $11.33 | $10.25 | 3,732,980 |
| 2019-12-27 | $11.44 | $11.45 | $11.30 | $11.32 | $10.24 | 4,306,800 |
| 2019-12-26 | $11.48 | $11.48 | $11.38 | $11.45 | $10.36 | 1,797,390 |
| 2019-12-25 | $11.53 | $11.55 | $11.38 | $11.44 | $10.35 | 2,375,860 |
| 2019-12-24 | $11.49 | $11.54 | $11.30 | $11.51 | $10.42 | 2,332,260 |
| 2019-12-23 | $11.38 | $11.53 | $11.33 | $11.45 | $10.36 | 3,825,380 |
| 2019-12-20 | $11.58 | $11.58 | $11.37 | $11.38 | $10.30 | 4,034,980 |
| 2019-12-19 | $11.50 | $11.56 | $11.47 | $11.53 | $10.43 | 4,695,290 |
| 2019-12-18 | $11.67 | $11.67 | $11.41 | $11.47 | $10.38 | 6,387,100 |
| 2019-12-17 | $12.02 | $12.02 | $11.63 | $11.74 | $10.62 | 11,519,930 |
| 2019-12-16 | $11.90 | $12.11 | $11.79 | $12.04 | $10.90 | 6,694,340 |
| 2019-12-13 | $11.48 | $12.05 | $11.38 | $11.84 | $10.71 | 8,686,690 |
| 2019-12-12 | $11.17 | $11.55 | $11.04 | $11.45 | $10.36 | 6,778,710 |
| 2019-12-11 | $10.85 | $11.20 | $10.83 | $11.17 | $10.11 | 4,999,570 |
| 2019-12-10 | $10.83 | $10.89 | $10.73 | $10.88 | $9.85 | 4,086,620 |
| 2019-12-09 | $10.92 | $10.96 | $10.78 | $10.82 | $9.79 | 3,502,260 |
| 2019-12-06 | $11.02 | $11.02 | $10.78 | $10.95 | $9.91 | 3,905,750 |
| 2019-12-05 | $11.21 | $11.26 | $10.96 | $11.02 | $9.97 | 5,084,910 |
| 2019-12-04 | $11.04 | $11.26 | $11.02 | $11.19 | $10.13 | 4,420,700 |
| 2019-12-03 | $10.87 | $11.16 | $10.85 | $11.11 | $10.05 | 6,050,420 |
| 2019-12-02 | $10.80 | $11.10 | $10.77 | $10.90 | $9.86 | 3,869,200 |
| 2019-11-29 | $10.80 | $10.82 | $10.70 | $10.80 | $9.77 | 2,434,000 |
| 2019-11-28 | $10.79 | $10.82 | $10.65 | $10.79 | $9.76 | 2,060,730 |
| 2019-11-27 | $10.92 | $10.94 | $10.70 | $10.79 | $9.76 | 3,497,380 |
| 2019-11-26 | $10.84 | $10.92 | $10.76 | $10.92 | $9.88 | 3,079,220 |
| 2019-11-25 | $10.63 | $10.81 | $10.62 | $10.81 | $9.78 | 2,812,630 |
| 2019-11-22 | $10.57 | $10.72 | $10.53 | $10.66 | $9.65 | 1,989,540 |
| 2019-11-21 | $10.41 | $10.65 | $10.41 | $10.61 | $9.60 | 2,049,420 |
| 2019-11-20 | $10.54 | $10.67 | $10.47 | $10.51 | $9.51 | 2,654,510 |
| 2019-11-19 | $10.37 | $10.57 | $10.36 | $10.57 | $9.56 | 2,578,530 |
| 2019-11-18 | $10.29 | $10.39 | $10.21 | $10.38 | $9.39 | 2,334,100 |
| 2019-11-15 | $10.44 | $10.53 | $10.26 | $10.30 | $9.32 | 2,209,810 |
| 2019-11-14 | $10.57 | $10.62 | $10.43 | $10.48 | $9.48 | 2,679,000 |
| 2019-11-13 | $10.53 | $10.70 | $10.42 | $10.55 | $9.55 | 3,335,820 |
| 2019-11-12 | $10.65 | $10.70 | $10.45 | $10.53 | $9.53 | 2,999,500 |
| 2019-11-11 | $10.85 | $10.85 | $10.52 | $10.60 | $9.59 | 3,697,270 |
| 2019-11-08 | $11.21 | $11.29 | $10.87 | $10.91 | $9.87 | 6,286,460 |
| 2019-11-07 | $11.07 | $11.20 | $10.96 | $11.19 | $10.13 | 6,239,730 |
| 2019-11-06 | $10.59 | $11.07 | $10.58 | $11.01 | $9.96 | 7,687,890 |
| 2019-11-05 | $10.36 | $10.60 | $10.32 | $10.56 | $9.56 | 3,529,230 |
| 2019-11-04 | $10.44 | $10.50 | $10.28 | $10.37 | $9.38 | 4,373,070 |
| 2019-11-01 | $10.48 | $10.48 | $10.31 | $10.35 | $9.37 | 4,674,340 |
| 2019-10-31 | $10.66 | $10.70 | $10.42 | $10.44 | $9.45 | 3,198,640 |
| 2019-10-30 | $10.55 | $10.69 | $10.44 | $10.65 | $9.64 | 3,596,260 |
| 2019-10-29 | $10.48 | $10.62 | $10.38 | $10.59 | $9.58 | 4,718,940 |
| 2019-10-28 | $10.43 | $10.49 | $10.30 | $10.46 | $9.47 | 3,623,570 |
| 2019-10-25 | $10.24 | $10.41 | $10.13 | $10.40 | $9.41 | 2,812,520 |
| 2019-10-24 | $10.27 | $10.30 | $10.10 | $10.25 | $9.28 | 2,503,670 |
| 2019-10-23 | $10.36 | $10.43 | $10.25 | $10.27 | $9.29 | 2,214,600 |
| 2019-10-22 | $10.42 | $10.45 | $10.32 | $10.40 | $9.41 | 3,040,130 |
| 2019-10-21 | $10.41 | $10.46 | $10.17 | $10.42 | $9.43 | 3,524,570 |
| 2019-10-18 | $10.50 | $10.63 | $10.32 | $10.38 | $9.39 | 2,607,380 |
| 2019-10-17 | $10.41 | $10.52 | $10.40 | $10.49 | $9.49 | 3,389,610 |
| 2019-10-16 | $10.57 | $10.67 | $10.42 | $10.45 | $9.46 | 4,097,230 |
| 2019-10-15 | $10.60 | $10.63 | $10.55 | $10.57 | $9.56 | 3,679,400 |
| 2019-10-14 | $10.73 | $10.85 | $10.50 | $10.59 | $9.58 | 5,826,010 |
| 2019-10-11 | $10.58 | $10.70 | $10.49 | $10.68 | $9.66 | 3,671,900 |
| 2019-10-10 | $10.54 | $10.60 | $10.46 | $10.53 | $9.53 | 3,022,200 |
| 2019-10-09 | $10.32 | $10.50 | $10.28 | $10.50 | $9.50 | 3,174,840 |
| 2019-10-08 | $10.40 | $10.55 | $10.31 | $10.36 | $9.37 | 3,161,090 |
| 2019-10-07 | $10.40 | $10.40 | $10.40 | $10.40 | $9.41 | 0 |
| 2019-10-04 | $10.40 | $10.40 | $10.40 | $10.40 | $9.41 | 0 |
| 2019-10-03 | $10.40 | $10.40 | $10.40 | $10.40 | $9.41 | 0 |
| 2019-10-02 | $10.40 | $10.40 | $10.40 | $10.40 | $9.41 | 0 |
| 2019-10-01 | $10.40 | $10.40 | $10.40 | $10.40 | $9.41 | 0 |
| 2019-09-30 | $10.39 | $10.63 | $10.31 | $10.40 | $9.41 | 3,526,850 |
| 2019-09-27 | $10.56 | $10.64 | $10.31 | $10.40 | $9.41 | 4,730,480 |
| 2019-09-26 | $10.54 | $10.77 | $10.54 | $10.60 | $9.59 | 5,160,980 |
| 2019-09-25 | $10.57 | $10.66 | $10.29 | $10.50 | $9.50 | 6,350,750 |
| 2019-09-24 | $10.67 | $10.68 | $10.48 | $10.53 | $9.53 | 5,155,430 |
| 2019-09-23 | $10.68 | $10.74 | $10.53 | $10.70 | $9.68 | 4,796,490 |
| 2019-09-20 | $10.62 | $10.83 | $10.60 | $10.70 | $9.68 | 4,943,590 |
| 2019-09-19 | $10.78 | $10.87 | $10.52 | $10.55 | $9.55 | 5,864,350 |
| 2019-09-18 | $10.45 | $10.87 | $10.45 | $10.76 | $9.74 | 9,041,240 |
| 2019-09-17 | $10.42 | $10.46 | $10.26 | $10.42 | $9.43 | 5,555,800 |
| 2019-09-16 | $10.27 | $10.50 | $10.27 | $10.42 | $9.43 | 5,494,060 |
| 2019-09-13 | $10.24 | $10.24 | $10.24 | $10.24 | $9.27 | 0 |
| 2019-09-12 | $10.18 | $10.42 | $10.16 | $10.24 | $9.27 | 3,843,920 |
| 2019-09-11 | $10.32 | $10.34 | $10.13 | $10.14 | $9.18 | 5,221,860 |
| 2019-09-10 | $10.27 | $10.33 | $10.17 | $10.25 | $9.28 | 4,199,820 |
| 2019-09-09 | $10.00 | $10.33 | $9.99 | $10.28 | $9.30 | 7,849,690 |
| 2019-09-06 | $9.79 | $9.98 | $9.76 | $9.91 | $8.97 | 4,564,480 |
| 2019-09-05 | $9.70 | $9.87 | $9.67 | $9.78 | $8.85 | 5,830,210 |
| 2019-09-04 | $9.65 | $9.69 | $9.54 | $9.66 | $8.74 | 4,118,100 |
| 2019-09-03 | $9.63 | $9.72 | $9.62 | $9.69 | $8.77 | 3,222,010 |
| 2019-09-02 | $9.58 | $9.72 | $9.53 | $9.65 | $8.73 | 4,386,100 |
| 2019-08-30 | $9.68 | $9.72 | $9.48 | $9.59 | $8.68 | 5,135,100 |
| 2019-08-29 | $9.65 | $9.74 | $9.58 | $9.65 | $8.73 | 3,694,520 |
| 2019-08-28 | $9.65 | $9.73 | $9.50 | $9.63 | $8.71 | 5,904,240 |
| 2019-08-27 | $9.25 | $9.74 | $9.25 | $9.74 | $8.81 | 12,613,660 |
| 2019-08-26 | $9.15 | $9.29 | $9.10 | $9.20 | $8.33 | 5,801,660 |
| 2019-08-23 | $9.26 | $9.26 | $9.11 | $9.24 | $8.36 | 4,586,390 |
| 2019-08-22 | $9.28 | $9.35 | $9.23 | $9.27 | $8.39 | 4,996,510 |
| 2019-08-21 | $9.14 | $9.23 | $9.03 | $9.18 | $8.31 | 6,744,950 |
| 2019-08-20 | $9.51 | $9.51 | $9.00 | $9.22 | $8.34 | 9,031,940 |
| 2019-08-19 | $9.35 | $9.85 | $9.30 | $9.54 | $8.63 | 14,428,880 |
| 2019-08-16 | $9.01 | $9.07 | $8.91 | $8.98 | $8.13 | 2,003,990 |
| 2019-08-15 | $9.11 | $9.15 | $8.87 | $9.01 | $8.15 | 3,996,130 |
| 2019-08-14 | $9.33 | $9.36 | $9.22 | $9.24 | $8.36 | 1,860,220 |
| 2019-08-13 | $9.27 | $9.39 | $9.25 | $9.30 | $8.42 | 1,496,120 |
| 2019-08-12 | $9.27 | $9.34 | $9.24 | $9.34 | $8.45 | 719,840 |
| 2019-08-09 | $9.37 | $9.37 | $9.27 | $9.27 | $8.39 | 719,000 |
| 2019-08-08 | $9.37 | $9.40 | $9.23 | $9.30 | $8.42 | 1,509,230 |
| 2019-08-07 | $9.17 | $9.27 | $9.10 | $9.27 | $8.39 | 1,295,770 |
| 2019-08-06 | $9.30 | $9.37 | $9.01 | $9.11 | $8.24 | 2,870,240 |
| 2019-08-05 | $9.65 | $9.67 | $9.36 | $9.37 | $8.48 | 1,804,040 |
| 2019-08-02 | $9.63 | $9.77 | $9.62 | $9.67 | $8.75 | 1,634,200 |
| 2019-08-01 | $9.76 | $9.78 | $9.69 | $9.77 | $8.84 | 2,342,600 |
| 2019-07-31 | $9.73 | $9.75 | $9.67 | $9.69 | $8.77 | 977,430 |
| 2019-07-30 | $9.70 | $9.76 | $9.68 | $9.70 | $8.78 | 1,748,400 |
| 2019-07-29 | $9.63 | $9.74 | $9.60 | $9.69 | $8.77 | 1,842,450 |
| 2019-07-26 | $9.58 | $9.63 | $9.52 | $9.63 | $8.71 | 1,498,680 |
| 2019-07-25 | $9.59 | $9.64 | $9.52 | $9.59 | $8.68 | 1,529,300 |
| 2019-07-24 | $9.47 | $9.57 | $9.44 | $9.55 | $8.64 | 2,271,320 |
| 2019-07-23 | $9.34 | $9.43 | $9.31 | $9.42 | $8.52 | 863,500 |
| 2019-07-22 | $9.40 | $9.42 | $9.29 | $9.33 | $8.44 | 1,817,900 |
| 2019-07-19 | $9.39 | $9.47 | $9.38 | $9.42 | $8.52 | 1,087,380 |
| 2019-07-18 | $9.50 | $9.53 | $9.37 | $9.39 | $8.50 | 1,685,100 |
| 2019-07-17 | $9.64 | $9.64 | $9.54 | $9.55 | $8.64 | 1,090,850 |
| 2019-07-16 | $9.65 | $9.67 | $9.55 | $9.62 | $8.71 | 1,928,350 |
| 2019-07-15 | $9.66 | $9.66 | $9.51 | $9.66 | $8.74 | 1,203,600 |
| 2019-07-12 | $9.52 | $9.65 | $9.45 | $9.63 | $8.71 | 1,437,880 |
| 2019-07-11 | $9.51 | $9.58 | $9.44 | $9.51 | $8.61 | 1,074,520 |
| 2019-07-10 | $9.64 | $9.66 | $9.48 | $9.51 | $8.61 | 1,604,130 |
| 2019-07-09 | $9.68 | $9.68 | $9.58 | $9.64 | $8.72 | 1,283,090 |
| 2019-07-08 | $9.76 | $9.80 | $9.55 | $9.69 | $8.77 | 3,315,200 |
| 2019-07-05 | $9.64 | $9.80 | $9.61 | $9.80 | $8.87 | 3,134,360 |
| 2019-07-04 | $9.74 | $9.76 | $9.59 | $9.60 | $8.69 | 2,875,600 |
| 2019-07-03 | $9.53 | $9.74 | $9.50 | $9.73 | $8.80 | 4,775,650 |
| 2019-07-02 | $9.50 | $9.58 | $9.44 | $9.54 | $8.63 | 3,133,280 |
| 2019-07-01 | $9.52 | $9.56 | $9.36 | $9.55 | $8.64 | 3,607,700 |
| 2019-06-28 | $9.54 | $9.56 | $9.37 | $9.39 | $8.50 | 2,699,800 |
| 2019-06-27 | $9.60 | $9.66 | $9.53 | $9.55 | $8.64 | 1,803,960 |
| 2019-06-26 | $9.79 | $9.82 | $9.56 | $9.57 | $8.66 | 3,024,320 |
| 2019-06-25 | $9.67 | $9.86 | $9.66 | $9.83 | $8.90 | 4,234,040 |
| 2019-06-24 | $9.64 | $9.76 | $9.59 | $9.70 | $8.78 | 2,348,070 |
| 2019-06-21 | $9.62 | $9.69 | $9.58 | $9.65 | $8.73 | 3,943,820 |
| 2019-06-20 | $9.54 | $9.71 | $9.44 | $9.66 | $8.74 | 4,162,980 |
| 2019-06-19 | $9.52 | $9.64 | $9.49 | $9.54 | $8.63 | 3,912,080 |
| 2019-06-18 | $9.58 | $9.61 | $9.40 | $9.52 | $8.61 | 3,249,190 |
| 2019-06-17 | $9.73 | $9.73 | $9.50 | $9.53 | $8.62 | 2,132,300 |
| 2019-06-14 | $9.92 | $9.98 | $9.47 | $9.62 | $8.71 | 3,353,400 |
| 2019-06-13 | $9.56 | $9.98 | $9.55 | $9.89 | $8.95 | 4,372,400 |
| 2019-06-12 | $9.60 | $9.63 | $9.48 | $9.58 | $8.67 | 3,433,370 |
| 2019-06-11 | $9.51 | $9.60 | $9.45 | $9.60 | $8.69 | 4,512,490 |
| 2019-06-10 | $9.40 | $9.66 | $9.35 | $9.49 | $8.59 | 3,561,960 |
| 2019-06-07 | $9.44 | $9.44 | $9.44 | $9.44 | $8.54 | 0 |
| 2019-06-06 | $9.62 | $9.62 | $9.01 | $9.44 | $8.54 | 10,151,390 |
| 2019-06-05 | $10.46 | $10.58 | $10.38 | $10.58 | $8.94 | 8,348,440 |
| 2019-06-04 | $10.48 | $10.48 | $10.28 | $10.37 | $8.76 | 3,684,320 |
| 2019-06-03 | $10.37 | $10.51 | $10.35 | $10.49 | $8.86 | 4,721,300 |
| 2019-05-31 | $10.41 | $10.44 | $10.33 | $10.38 | $8.77 | 2,672,550 |
| 2019-05-30 | $10.52 | $10.52 | $10.25 | $10.41 | $8.80 | 4,769,990 |
| 2019-05-29 | $10.23 | $10.43 | $10.22 | $10.39 | $8.78 | 3,573,510 |
| 2019-05-28 | $10.43 | $10.43 | $10.28 | $10.33 | $8.73 | 3,736,980 |
| 2019-05-27 | $10.33 | $10.40 | $10.25 | $10.38 | $8.77 | 3,668,420 |
| 2019-05-24 | $10.18 | $10.36 | $10.12 | $10.35 | $8.75 | 4,540,620 |
| 2019-05-23 | $10.13 | $10.31 | $10.09 | $10.22 | $8.64 | 4,224,420 |
| 2019-05-22 | $9.94 | $10.24 | $9.93 | $10.17 | $8.59 | 4,381,940 |
| 2019-05-21 | $9.89 | $10.05 | $9.85 | $9.96 | $8.42 | 2,687,890 |
| 2019-05-20 | $9.85 | $9.87 | $9.69 | $9.84 | $8.31 | 3,056,440 |
| 2019-05-17 | $10.07 | $10.07 | $9.88 | $9.89 | $8.36 | 3,061,500 |
| 2019-05-16 | $9.92 | $10.05 | $9.88 | $10.00 | $8.45 | 3,928,560 |
| 2019-05-15 | $9.88 | $9.99 | $9.86 | $9.95 | $8.41 | 4,512,060 |
| 2019-05-14 | $10.00 | $10.02 | $9.86 | $9.87 | $8.34 | 4,540,350 |
| 2019-05-13 | $9.90 | $10.15 | $9.87 | $10.15 | $8.58 | 3,812,060 |
| 2019-05-10 | $9.73 | $9.98 | $9.73 | $9.97 | $8.42 | 2,934,610 |
| 2019-05-09 | $9.71 | $9.80 | $9.68 | $9.73 | $8.22 | 3,054,820 |
| 2019-05-08 | $9.76 | $9.95 | $9.71 | $9.73 | $8.22 | 4,474,380 |
| 2019-05-07 | $9.97 | $9.99 | $9.77 | $9.97 | $8.42 | 4,458,300 |
| 2019-05-06 | $10.10 | $10.10 | $9.82 | $9.87 | $8.34 | 6,265,480 |
| 2019-05-03 | $10.14 | $10.14 | $10.14 | $10.14 | $8.57 | 0 |
| 2019-05-02 | $10.14 | $10.14 | $10.14 | $10.14 | $8.57 | 0 |
| 2019-05-01 | $10.14 | $10.14 | $10.14 | $10.14 | $8.57 | 0 |
| 2019-04-30 | $10.18 | $10.18 | $10.02 | $10.14 | $8.57 | 4,459,130 |
| 2019-04-29 | $10.17 | $10.25 | $9.88 | $10.21 | $8.63 | 6,183,850 |
| 2019-04-26 | $10.26 | $10.35 | $10.10 | $10.18 | $8.60 | 5,007,910 |
| 2019-04-25 | $10.45 | $10.59 | $10.33 | $10.33 | $8.73 | 4,126,900 |
| 2019-04-24 | $10.47 | $10.49 | $10.34 | $10.45 | $8.83 | 3,328,420 |
| 2019-04-23 | $10.64 | $10.64 | $10.30 | $10.43 | $8.81 | 5,509,810 |
| 2019-04-22 | $10.69 | $10.73 | $10.60 | $10.64 | $8.99 | 3,393,800 |
| 2019-04-19 | $10.75 | $10.76 | $10.61 | $10.69 | $9.03 | 3,701,770 |
| 2019-04-18 | $10.77 | $10.86 | $10.64 | $10.78 | $9.11 | 3,627,080 |
| 2019-04-17 | $10.85 | $10.85 | $10.72 | $10.75 | $9.08 | 4,056,400 |
| 2019-04-16 | $10.81 | $10.85 | $10.56 | $10.85 | $9.17 | 5,764,450 |
| 2019-04-15 | $10.74 | $10.92 | $10.74 | $10.84 | $9.16 | 7,726,700 |
| 2019-04-12 | $10.59 | $10.72 | $10.55 | $10.66 | $9.01 | 3,449,020 |
| 2019-04-11 | $10.78 | $10.84 | $10.55 | $10.55 | $8.91 | 5,507,770 |
| 2019-04-10 | $10.93 | $10.98 | $10.75 | $10.79 | $9.12 | 5,799,500 |
| 2019-04-09 | $11.02 | $11.05 | $10.83 | $10.93 | $9.24 | 5,874,170 |
| 2019-04-08 | $10.89 | $11.20 | $10.77 | $11.07 | $9.35 | 11,718,980 |
| 2019-04-05 | $10.87 | $10.87 | $10.87 | $10.87 | $9.18 | 0 |
| 2019-04-04 | $10.74 | $10.87 | $10.63 | $10.87 | $9.18 | 8,671,920 |
| 2019-04-03 | $10.65 | $10.81 | $10.58 | $10.71 | $9.05 | 6,041,720 |
| 2019-04-02 | $10.98 | $10.98 | $10.60 | $10.65 | $9.00 | 7,557,390 |
| 2019-04-01 | $10.61 | $10.95 | $10.58 | $10.88 | $9.19 | 12,012,630 |
| 2019-03-29 | $10.52 | $10.66 | $10.30 | $10.55 | $8.91 | 7,843,600 |
| 2019-03-28 | $10.65 | $10.77 | $10.46 | $10.51 | $8.88 | 5,866,690 |
| 2019-03-27 | $10.80 | $10.85 | $10.53 | $10.69 | $9.03 | 9,122,300 |
| 2019-03-26 | $10.54 | $10.81 | $10.46 | $10.78 | $9.11 | 12,401,950 |
| 2019-03-25 | $10.08 | $11.00 | $10.00 | $10.60 | $8.96 | 25,124,360 |
| 2019-03-22 | $9.67 | $10.09 | $9.65 | $10.05 | $8.49 | 10,021,730 |
| 2019-03-21 | $9.53 | $9.75 | $9.53 | $9.71 | $8.20 | 5,325,010 |
| 2019-03-20 | $9.60 | $9.67 | $9.47 | $9.53 | $8.05 | 4,439,280 |
| 2019-03-19 | $9.61 | $9.72 | $9.56 | $9.60 | $8.11 | 4,659,570 |
| 2019-03-18 | $9.55 | $9.82 | $9.50 | $9.67 | $8.17 | 8,608,490 |
| 2019-03-15 | $9.40 | $9.56 | $9.39 | $9.48 | $8.01 | 4,903,320 |
| 2019-03-14 | $9.48 | $9.51 | $9.36 | $9.43 | $7.97 | 4,108,700 |
| 2019-03-13 | $9.49 | $9.65 | $9.40 | $9.45 | $7.98 | 6,534,950 |
| 2019-03-12 | $9.45 | $9.59 | $9.40 | $9.49 | $8.02 | 5,931,440 |
| 2019-03-11 | $9.32 | $9.48 | $9.32 | $9.48 | $8.01 | 6,803,980 |
| 2019-03-08 | $9.63 | $9.67 | $9.43 | $9.43 | $7.97 | 9,409,660 |
| 2019-03-07 | $9.42 | $9.78 | $9.42 | $9.78 | $8.26 | 10,171,810 |
| 2019-03-06 | $9.44 | $9.49 | $9.37 | $9.49 | $8.02 | 6,765,410 |
| 2019-03-05 | $9.46 | $9.48 | $9.37 | $9.45 | $7.98 | 5,995,440 |
| 2019-03-04 | $9.48 | $9.55 | $9.39 | $9.47 | $8.00 | 8,559,620 |
| 2019-03-01 | $9.40 | $9.45 | $9.34 | $9.42 | $7.96 | 4,022,020 |
| 2019-02-28 | $9.26 | $9.41 | $9.24 | $9.39 | $7.93 | 5,780,390 |
| 2019-02-27 | $9.32 | $9.43 | $9.22 | $9.27 | $7.83 | 6,329,200 |
| 2019-02-26 | $9.50 | $9.53 | $9.35 | $9.36 | $7.91 | 9,952,890 |
| 2019-02-25 | $9.26 | $9.48 | $9.23 | $9.47 | $8.00 | 10,681,090 |
| 2019-02-22 | $9.27 | $9.34 | $9.17 | $9.25 | $7.82 | 6,555,980 |
| 2019-02-21 | $9.53 | $9.53 | $9.30 | $9.32 | $7.87 | 6,391,460 |
| 2019-02-20 | $9.45 | $9.69 | $9.20 | $9.58 | $8.09 | 8,362,200 |
| 2019-02-19 | $9.69 | $10.15 | $9.38 | $9.45 | $7.98 | 17,694,080 |
| 2019-02-18 | $9.34 | $9.43 | $9.28 | $9.42 | $7.96 | 5,328,060 |
| 2019-02-15 | $9.35 | $9.45 | $9.33 | $9.35 | $7.90 | 2,913,400 |
| 2019-02-14 | $9.49 | $9.55 | $9.30 | $9.39 | $7.93 | 2,944,040 |
| 2019-02-13 | $9.42 | $9.54 | $9.39 | $9.49 | $8.02 | 3,369,890 |
| 2019-02-12 | $9.52 | $9.57 | $9.27 | $9.40 | $7.94 | 4,146,580 |
| 2019-02-11 | $9.22 | $9.58 | $9.13 | $9.42 | $7.96 | 4,513,110 |
| 2019-02-08 | $9.23 | $9.23 | $9.23 | $9.23 | $7.80 | 0 |
| 2019-02-07 | $9.23 | $9.23 | $9.23 | $9.23 | $7.80 | 0 |
| 2019-02-06 | $9.23 | $9.23 | $9.23 | $9.23 | $7.80 | 0 |
| 2019-02-05 | $9.23 | $9.23 | $9.23 | $9.23 | $7.80 | 0 |
| 2019-02-04 | $9.23 | $9.23 | $9.23 | $9.23 | $7.80 | 0 |
| 2019-02-01 | $9.02 | $9.23 | $9.01 | $9.23 | $7.80 | 4,160,860 |
| 2019-01-31 | $9.00 | $9.08 | $8.96 | $8.99 | $7.60 | 2,930,760 |
| 2019-01-30 | $9.05 | $9.09 | $8.95 | $8.95 | $7.56 | 1,756,210 |
| 2019-01-29 | $9.03 | $9.12 | $8.96 | $9.03 | $7.63 | 2,002,400 |
| 2019-01-28 | $8.96 | $9.09 | $8.96 | $9.06 | $7.66 | 2,708,780 |
| 2019-01-25 | $9.11 | $9.12 | $8.92 | $8.97 | $7.58 | 2,053,020 |
| 2019-01-24 | $9.03 | $9.10 | $9.02 | $9.08 | $7.67 | 2,109,700 |
| 2019-01-23 | $9.02 | $9.08 | $9.00 | $9.04 | $7.64 | 2,421,690 |
| 2019-01-22 | $9.17 | $9.17 | $8.93 | $9.05 | $7.65 | 4,940,490 |
| 2019-01-21 | $9.02 | $9.21 | $8.99 | $9.13 | $7.71 | 3,442,170 |
| 2019-01-18 | $9.04 | $9.09 | $8.92 | $9.03 | $7.63 | 3,850,130 |
| 2019-01-17 | $9.15 | $9.20 | $9.03 | $9.05 | $7.65 | 2,058,830 |
| 2019-01-16 | $9.12 | $9.21 | $9.06 | $9.19 | $7.76 | 2,935,320 |
| 2019-01-15 | $8.92 | $9.14 | $8.92 | $9.12 | $7.71 | 3,026,240 |
| 2019-01-14 | $9.01 | $9.10 | $8.95 | $9.00 | $7.60 | 2,221,350 |
| 2019-01-11 | $9.12 | $9.18 | $8.97 | $9.01 | $7.61 | 2,410,590 |
| 2019-01-10 | $9.11 | $9.24 | $9.05 | $9.16 | $7.74 | 4,206,460 |
| 2019-01-09 | $9.13 | $9.21 | $9.06 | $9.11 | $7.70 | 2,877,650 |
| 2019-01-08 | $9.30 | $9.30 | $9.06 | $9.10 | $7.69 | 4,960,040 |
| 2019-01-07 | $9.13 | $9.35 | $9.06 | $9.34 | $7.89 | 3,659,500 |
| 2019-01-04 | $9.03 | $9.44 | $9.03 | $9.09 | $7.68 | 6,708,850 |
| 2019-01-03 | $9.12 | $9.25 | $8.92 | $8.97 | $7.58 | 4,427,750 |
| 2019-01-02 | $8.99 | $9.21 | $8.98 | $9.18 | $7.76 | 4,958,360 |
| 2019-01-01 | $8.98 | $8.98 | $8.98 | $8.98 | $7.59 | 0 |
| 2018-12-31 | $8.98 | $8.98 | $8.98 | $8.98 | $7.59 | 0 |
| 2018-12-28 | $9.24 | $9.24 | $8.88 | $8.98 | $7.59 | 6,571,880 |
| 2018-12-27 | $9.10 | $9.31 | $9.10 | $9.29 | $7.85 | 5,326,020 |
| 2018-12-26 | $9.14 | $9.23 | $9.02 | $9.05 | $7.65 | 3,095,150 |
| 2018-12-25 | $9.15 | $9.25 | $8.99 | $9.16 | $7.74 | 3,509,960 |
| 2018-12-24 | $9.27 | $9.29 | $9.03 | $9.16 | $7.74 | 3,092,280 |
| 2018-12-21 | $9.25 | $9.29 | $9.12 | $9.24 | $7.81 | 4,230,210 |
| 2018-12-20 | $9.20 | $9.27 | $9.07 | $9.19 | $7.76 | 4,619,620 |
| 2018-12-19 | $9.10 | $9.25 | $9.02 | $9.20 | $7.77 | 4,545,880 |
| 2018-12-18 | $8.97 | $9.10 | $8.84 | $9.06 | $7.66 | 4,995,680 |
| 2018-12-17 | $8.94 | $9.10 | $8.83 | $9.02 | $7.62 | 5,347,500 |
| 2018-12-14 | $8.88 | $8.93 | $8.81 | $8.90 | $7.52 | 2,873,730 |
| 2018-12-13 | $8.78 | $8.96 | $8.78 | $8.88 | $7.50 | 3,229,200 |
| 2018-12-12 | $8.75 | $8.78 | $8.68 | $8.72 | $7.37 | 2,963,930 |
| 2018-12-11 | $8.66 | $8.76 | $8.63 | $8.72 | $7.37 | 2,617,600 |
| 2018-12-10 | $8.50 | $8.72 | $8.42 | $8.70 | $7.35 | 3,718,230 |
| 2018-12-07 | $8.47 | $8.58 | $8.46 | $8.54 | $7.22 | 1,415,420 |
| 2018-12-06 | $8.54 | $8.68 | $8.47 | $8.49 | $7.17 | 3,811,420 |
| 2018-12-05 | $8.36 | $8.60 | $8.32 | $8.58 | $7.25 | 4,675,680 |
| 2018-12-04 | $8.32 | $8.42 | $8.31 | $8.41 | $7.11 | 2,868,090 |
| 2018-12-03 | $8.36 | $8.54 | $8.32 | $8.35 | $7.06 | 6,123,210 |
| 2018-11-30 | $8.10 | $8.39 | $8.10 | $8.30 | $7.01 | 4,780,790 |
| 2018-11-29 | $8.27 | $8.29 | $8.16 | $8.19 | $6.92 | 2,755,040 |
| 2018-11-28 | $8.35 | $8.37 | $8.21 | $8.23 | $6.95 | 3,841,080 |
| 2018-11-27 | $8.28 | $8.36 | $8.19 | $8.33 | $7.04 | 2,838,740 |
| 2018-11-26 | $8.16 | $8.27 | $8.12 | $8.23 | $6.95 | 3,014,590 |
| 2018-11-23 | $8.34 | $8.34 | $8.08 | $8.18 | $6.91 | 3,540,010 |
| 2018-11-22 | $8.39 | $8.39 | $8.31 | $8.31 | $7.02 | 1,801,640 |
| 2018-11-21 | $8.21 | $8.38 | $8.15 | $8.37 | $7.07 | 2,706,010 |
| 2018-11-20 | $8.40 | $8.40 | $8.22 | $8.23 | $6.95 | 1,405,610 |
| 2018-11-19 | $8.40 | $8.41 | $8.31 | $8.39 | $7.09 | 2,254,370 |
| 2018-11-16 | $8.43 | $8.73 | $8.32 | $8.36 | $7.06 | 5,226,720 |
| 2018-11-15 | $8.28 | $8.45 | $8.25 | $8.43 | $7.12 | 4,210,410 |
| 2018-11-14 | $8.30 | $8.39 | $8.26 | $8.30 | $7.01 | 4,694,560 |
| 2018-11-13 | $8.10 | $8.34 | $8.06 | $8.31 | $7.02 | 10,836,890 |
| 2018-11-12 | $8.02 | $8.19 | $7.97 | $8.07 | $6.82 | 3,496,310 |
| 2018-11-09 | $7.98 | $8.12 | $7.96 | $8.02 | $6.78 | 4,508,510 |
| 2018-11-08 | $7.94 | $8.04 | $7.92 | $8.00 | $6.76 | 3,801,290 |
| 2018-11-07 | $7.92 | $8.00 | $7.87 | $7.95 | $6.72 | 1,889,220 |
| 2018-11-06 | $7.89 | $7.93 | $7.88 | $7.92 | $6.69 | 1,214,110 |
| 2018-11-05 | $7.93 | $7.95 | $7.82 | $7.93 | $6.70 | 2,669,800 |
| 2018-11-02 | $7.93 | $7.99 | $7.89 | $7.94 | $6.71 | 3,602,060 |
| 2018-11-01 | $7.95 | $7.98 | $7.87 | $7.90 | $6.68 | 3,450,200 |
| 2018-10-31 | $7.94 | $8.01 | $7.86 | $7.95 | $6.72 | 2,873,930 |
| 2018-10-30 | $7.95 | $8.07 | $7.80 | $7.90 | $6.68 | 3,012,100 |
| 2018-10-29 | $7.97 | $7.98 | $7.81 | $7.92 | $6.69 | 2,415,110 |
| 2018-10-26 | $7.91 | $8.04 | $7.90 | $7.96 | $6.73 | 3,033,520 |
| 2018-10-25 | $7.90 | $7.94 | $7.81 | $7.91 | $6.68 | 1,733,100 |
| 2018-10-24 | $8.14 | $8.16 | $7.93 | $8.00 | $6.76 | 2,809,290 |
| 2018-10-23 | $8.17 | $8.19 | $8.07 | $8.10 | $6.84 | 2,182,010 |
| 2018-10-22 | $8.09 | $8.35 | $8.09 | $8.20 | $6.93 | 3,912,090 |
| 2018-10-19 | $8.00 | $8.12 | $7.94 | $8.09 | $6.84 | 3,177,210 |
| 2018-10-18 | $8.07 | $8.09 | $7.90 | $8.04 | $6.79 | 2,516,020 |
| 2018-10-17 | $7.98 | $8.09 | $7.92 | $8.07 | $6.82 | 1,518,220 |
| 2018-10-16 | $8.02 | $8.05 | $7.88 | $7.95 | $6.72 | 1,708,270 |
| 2018-10-15 | $7.90 | $8.05 | $7.89 | $8.03 | $6.78 | 1,980,980 |
| 2018-10-12 | $7.98 | $8.00 | $7.81 | $7.94 | $6.71 | 2,235,980 |
| 2018-10-11 | $8.17 | $8.17 | $7.78 | $8.15 | $6.89 | 2,640,250 |
| 2018-10-10 | $8.14 | $8.26 | $8.11 | $8.23 | $6.95 | 1,904,500 |
| 2018-10-09 | $8.40 | $8.42 | $8.12 | $8.15 | $6.89 | 4,408,260 |
| 2018-10-08 | $8.35 | $8.47 | $8.33 | $8.41 | $7.11 | 4,385,590 |
| 2018-10-05 | $8.41 | $8.41 | $8.41 | $8.41 | $7.11 | 0 |
| 2018-10-04 | $8.41 | $8.41 | $8.41 | $8.41 | $7.11 | 0 |
| 2018-10-03 | $8.41 | $8.41 | $8.41 | $8.41 | $7.11 | 0 |
| 2018-10-02 | $8.41 | $8.41 | $8.41 | $8.41 | $7.11 | 0 |
| 2018-10-01 | $8.41 | $8.41 | $8.41 | $8.41 | $7.11 | 0 |
| 2018-09-28 | $8.39 | $8.41 | $8.19 | $8.41 | $7.11 | 2,198,030 |
| 2018-09-27 | $8.36 | $8.43 | $8.27 | $8.37 | $7.07 | 2,313,390 |
| 2018-09-26 | $8.28 | $8.38 | $8.20 | $8.35 | $7.06 | 2,560,470 |
| 2018-09-25 | $8.33 | $8.35 | $8.22 | $8.29 | $7.00 | 1,499,160 |
| 2018-09-24 | $8.33 | $8.33 | $8.33 | $8.33 | $7.04 | 0 |
| 2018-09-21 | $8.27 | $8.34 | $8.20 | $8.33 | $7.04 | 2,211,390 |
| 2018-09-20 | $8.27 | $8.30 | $8.20 | $8.27 | $6.99 | 1,400,620 |
| 2018-09-19 | $8.20 | $8.28 | $8.13 | $8.28 | $7.00 | 2,988,180 |
| 2018-09-18 | $8.16 | $8.24 | $8.09 | $8.20 | $6.93 | 1,804,980 |
| 2018-09-17 | $8.13 | $8.23 | $8.12 | $8.20 | $6.93 | 2,003,950 |
| 2018-09-14 | $8.20 | $8.23 | $8.12 | $8.16 | $6.89 | 1,030,590 |
| 2018-09-13 | $8.24 | $8.28 | $8.15 | $8.20 | $6.93 | 1,504,090 |
| 2018-09-12 | $8.20 | $8.29 | $8.15 | $8.19 | $6.92 | 1,277,070 |
| 2018-09-11 | $8.22 | $8.32 | $8.14 | $8.18 | $6.91 | 1,860,850 |
| 2018-09-10 | $8.37 | $8.37 | $8.15 | $8.17 | $6.90 | 1,365,640 |
| 2018-09-07 | $8.38 | $8.40 | $8.18 | $8.36 | $7.06 | 1,668,470 |
| 2018-09-06 | $8.31 | $8.42 | $8.31 | $8.36 | $7.06 | 1,036,780 |
| 2018-09-05 | $8.44 | $8.44 | $8.34 | $8.37 | $7.07 | 1,427,160 |
| 2018-09-04 | $8.39 | $8.44 | $8.30 | $8.43 | $7.12 | 2,104,740 |
| 2018-09-03 | $8.40 | $8.47 | $8.30 | $8.39 | $7.09 | 3,105,870 |
| 2018-08-31 | $8.34 | $8.46 | $8.25 | $8.40 | $7.10 | 4,322,660 |
| 2018-08-30 | $8.19 | $8.37 | $8.17 | $8.35 | $7.06 | 3,141,620 |
| 2018-08-29 | $8.18 | $8.25 | $8.10 | $8.21 | $6.94 | 2,668,860 |
| 2018-08-28 | $8.06 | $8.18 | $8.04 | $8.18 | $6.91 | 3,425,680 |
| 2018-08-27 | $8.03 | $8.14 | $8.03 | $8.12 | $6.86 | 2,232,250 |
| 2018-08-24 | $8.02 | $8.04 | $7.98 | $8.02 | $6.78 | 1,669,330 |
| 2018-08-23 | $8.00 | $8.05 | $7.91 | $8.01 | $6.77 | 1,741,500 |
| 2018-08-22 | $7.97 | $8.03 | $7.90 | $8.00 | $6.76 | 1,890,170 |
| 2018-08-21 | $7.84 | $7.99 | $7.83 | $7.97 | $6.73 | 1,721,200 |
| 2018-08-20 | $7.81 | $7.89 | $7.76 | $7.88 | $6.66 | 1,551,910 |
| 2018-08-17 | $7.82 | $7.85 | $7.74 | $7.77 | $6.57 | 832,960 |
| 2018-08-16 | $7.81 | $7.85 | $7.71 | $7.84 | $6.62 | 1,214,940 |
| 2018-08-15 | $7.88 | $7.92 | $7.78 | $7.80 | $6.59 | 1,023,360 |
| 2018-08-14 | $7.88 | $7.92 | $7.83 | $7.88 | $6.66 | 1,012,680 |
| 2018-08-13 | $7.86 | $7.91 | $7.83 | $7.88 | $6.66 | 835,370 |
| 2018-08-10 | $7.89 | $7.94 | $7.89 | $7.90 | $6.68 | 530,130 |
| 2018-08-09 | $7.85 | $7.94 | $7.79 | $7.91 | $6.68 | 1,184,050 |
| 2018-08-08 | $7.83 | $7.92 | $7.83 | $7.90 | $6.68 | 741,630 |
| 2018-08-07 | $7.78 | $7.91 | $7.76 | $7.89 | $6.67 | 1,004,100 |
| 2018-08-06 | $7.80 | $7.90 | $7.69 | $7.87 | $6.65 | 2,118,690 |
| 2018-08-03 | $7.76 | $7.88 | $7.72 | $7.77 | $6.57 | 1,253,450 |
| 2018-08-02 | $7.98 | $7.98 | $7.69 | $7.78 | $6.57 | 2,601,480 |
| 2018-08-01 | $8.08 | $8.09 | $7.93 | $7.99 | $6.75 | 2,014,840 |
| 2018-07-31 | $8.07 | $8.12 | $8.05 | $8.08 | $6.83 | 701,300 |
| 2018-07-30 | $8.15 | $8.20 | $8.07 | $8.12 | $6.86 | 969,240 |
| 2018-07-27 | $8.18 | $8.19 | $8.11 | $8.16 | $6.89 | 921,780 |
| 2018-07-26 | $8.12 | $8.25 | $8.01 | $8.14 | $6.88 | 1,891,000 |
| 2018-07-25 | $8.03 | $8.03 | $7.93 | $8.01 | $6.77 | 1,396,030 |
| 2018-07-24 | $7.93 | $8.15 | $7.89 | $8.03 | $6.78 | 3,345,850 |
| 2018-07-23 | $7.90 | $7.94 | $7.82 | $7.92 | $6.69 | 1,966,100 |
| 2018-07-20 | $7.93 | $7.93 | $7.80 | $7.90 | $6.68 | 1,029,390 |
| 2018-07-19 | $7.86 | $7.95 | $7.79 | $7.93 | $6.70 | 1,544,810 |
| 2018-07-18 | $7.85 | $7.93 | $7.83 | $7.89 | $6.67 | 837,210 |
| 2018-07-17 | $7.85 | $7.88 | $7.78 | $7.88 | $6.66 | 1,176,800 |
| 2018-07-16 | $7.78 | $7.89 | $7.77 | $7.84 | $6.62 | 905,200 |
| 2018-07-13 | $7.83 | $7.86 | $7.76 | $7.84 | $6.62 | 795,210 |
| 2018-07-12 | $7.72 | $7.82 | $7.71 | $7.80 | $6.59 | 775,520 |
| 2018-07-11 | $7.74 | $7.76 | $7.62 | $7.73 | $6.53 | 1,280,080 |
| 2018-07-10 | $7.81 | $7.82 | $7.76 | $7.76 | $6.56 | 1,852,600 |
| 2018-07-09 | $7.71 | $7.92 | $7.71 | $7.79 | $6.58 | 2,071,590 |
| 2018-07-06 | $7.72 | $7.90 | $7.45 | $7.79 | $6.58 | 2,949,580 |
| 2018-07-05 | $7.78 | $7.78 | $7.63 | $7.75 | $6.55 | 2,074,170 |
| 2018-07-04 | $7.77 | $7.81 | $7.72 | $7.77 | $6.57 | 1,741,310 |
| 2018-07-03 | $7.78 | $7.84 | $7.70 | $7.78 | $6.57 | 1,799,860 |
| 2018-07-02 | $7.82 | $7.87 | $7.70 | $7.85 | $6.63 | 2,136,090 |
| 2018-06-29 | $7.80 | $7.89 | $7.68 | $7.85 | $6.63 | 2,481,880 |
| 2018-06-28 | $7.73 | $7.80 | $7.63 | $7.76 | $6.56 | 1,210,710 |
| 2018-06-27 | $7.83 | $7.87 | $7.72 | $7.79 | $6.58 | 1,087,740 |
| 2018-06-26 | $7.81 | $7.86 | $7.75 | $7.83 | $6.62 | 1,461,690 |
| 2018-06-25 | $7.91 | $7.94 | $7.82 | $7.84 | $6.62 | 524,590 |
| 2018-06-22 | $7.84 | $7.90 | $7.71 | $7.85 | $6.63 | 1,908,270 |
| 2018-06-21 | $7.91 | $8.08 | $7.82 | $7.83 | $6.62 | 1,302,730 |
| 2018-06-20 | $7.84 | $8.29 | $7.77 | $8.01 | $6.77 | 4,653,960 |
| 2018-06-19 | $8.16 | $8.16 | $7.74 | $7.84 | $6.62 | 2,296,990 |
| 2018-06-18 | $8.18 | $8.18 | $8.18 | $8.18 | $6.91 | 0 |
| 2018-06-15 | $8.32 | $8.32 | $8.13 | $8.18 | $6.91 | 1,449,530 |
| 2018-06-14 | $8.63 | $8.71 | $8.54 | $8.59 | $7.00 | 1,451,070 |
| 2018-06-13 | $8.62 | $8.65 | $8.56 | $8.60 | $7.01 | 1,327,700 |
| 2018-06-12 | $8.56 | $8.64 | $8.47 | $8.62 | $7.03 | 1,741,700 |
| 2018-06-11 | $8.55 | $8.63 | $8.51 | $8.60 | $7.01 | 983,990 |
| 2018-06-08 | $8.69 | $8.69 | $8.50 | $8.61 | $7.02 | 1,901,290 |
| 2018-06-07 | $8.65 | $8.70 | $8.63 | $8.67 | $7.07 | 1,113,680 |
| 2018-06-06 | $8.69 | $8.73 | $8.63 | $8.66 | $7.06 | 1,368,270 |
| 2018-06-05 | $8.64 | $8.72 | $8.61 | $8.69 | $7.08 | 1,831,710 |
| 2018-06-04 | $8.76 | $8.76 | $8.56 | $8.64 | $7.04 | 2,969,370 |
| 2018-06-01 | $8.65 | $8.96 | $8.65 | $8.77 | $7.15 | 3,602,660 |
| 2018-05-31 | $8.56 | $8.73 | $8.56 | $8.69 | $7.08 | 1,447,650 |
| 2018-05-30 | $8.66 | $8.68 | $8.52 | $8.56 | $6.98 | 1,908,480 |
| 2018-05-29 | $8.77 | $8.83 | $8.68 | $8.69 | $7.08 | 2,513,530 |
| 2018-05-28 | $8.88 | $8.88 | $8.75 | $8.81 | $7.18 | 1,748,350 |
| 2018-05-25 | $8.98 | $8.98 | $8.83 | $8.89 | $7.25 | 1,653,520 |
| 2018-05-24 | $8.76 | $9.06 | $8.62 | $9.00 | $7.34 | 4,454,420 |
| 2018-05-23 | $8.79 | $8.87 | $8.74 | $8.76 | $7.14 | 1,087,920 |
| 2018-05-22 | $8.81 | $8.84 | $8.75 | $8.81 | $7.18 | 1,036,840 |
| 2018-05-21 | $8.74 | $8.84 | $8.72 | $8.82 | $7.19 | 2,207,020 |
| 2018-05-18 | $8.73 | $8.77 | $8.67 | $8.74 | $7.12 | 1,127,840 |
| 2018-05-17 | $8.73 | $8.75 | $8.68 | $8.72 | $7.11 | 805,300 |
| 2018-05-16 | $8.72 | $8.79 | $8.69 | $8.75 | $7.13 | 1,801,000 |
| 2018-05-15 | $8.72 | $8.80 | $8.60 | $8.76 | $7.14 | 1,887,090 |
| 2018-05-14 | $8.71 | $8.80 | $8.70 | $8.72 | $7.11 | 1,155,180 |
| 2018-05-11 | $8.75 | $8.82 | $8.71 | $8.74 | $7.12 | 1,223,120 |
| 2018-05-10 | $8.69 | $8.79 | $8.68 | $8.78 | $7.16 | 2,092,890 |
| 2018-05-09 | $8.65 | $8.70 | $8.64 | $8.67 | $7.07 | 978,580 |
| 2018-05-08 | $8.75 | $8.75 | $8.66 | $8.68 | $7.07 | 1,023,660 |
| 2018-05-07 | $8.63 | $8.74 | $8.60 | $8.72 | $7.11 | 2,309,990 |
| 2018-05-04 | $8.65 | $8.67 | $8.61 | $8.64 | $7.04 | 730,180 |
| 2018-05-03 | $8.63 | $8.69 | $8.54 | $8.66 | $7.06 | 1,685,950 |
| 2018-05-02 | $8.41 | $8.83 | $8.39 | $8.66 | $7.06 | 5,059,630 |
| 2018-05-01 | $8.43 | $8.43 | $8.43 | $8.43 | $6.87 | 0 |
| 2018-04-30 | $8.43 | $8.43 | $8.43 | $8.43 | $6.87 | 0 |
| 2018-04-27 | $8.33 | $8.49 | $8.30 | $8.43 | $6.87 | 1,779,350 |
| 2018-04-26 | $8.27 | $8.34 | $8.24 | $8.31 | $6.77 | 1,608,260 |
| 2018-04-25 | $8.28 | $8.28 | $8.23 | $8.26 | $6.73 | 956,180 |
| 2018-04-24 | $8.13 | $8.32 | $8.13 | $8.29 | $6.76 | 1,799,530 |
| 2018-04-23 | $8.12 | $8.18 | $8.09 | $8.16 | $6.65 | 962,090 |
| 2018-04-20 | $8.21 | $8.21 | $8.05 | $8.11 | $6.61 | 684,100 |
| 2018-04-19 | $8.17 | $8.25 | $8.14 | $8.23 | $6.71 | 957,920 |
| 2018-04-18 | $8.20 | $8.26 | $8.11 | $8.19 | $6.68 | 1,230,900 |
| 2018-04-17 | $8.24 | $8.29 | $8.16 | $8.17 | $6.66 | 1,525,340 |
| 2018-04-16 | $8.25 | $8.29 | $8.21 | $8.24 | $6.72 | 1,814,070 |
| 2018-04-13 | $8.25 | $8.29 | $8.21 | $8.24 | $6.72 | 560,140 |
| 2018-04-12 | $8.30 | $8.31 | $8.23 | $8.25 | $6.72 | 563,950 |
| 2018-04-11 | $8.25 | $8.31 | $8.25 | $8.30 | $6.76 | 876,100 |
| 2018-04-10 | $8.24 | $8.27 | $8.20 | $8.25 | $6.72 | 1,705,640 |
| 2018-04-09 | $8.35 | $8.35 | $8.25 | $8.27 | $6.74 | 1,439,890 |
| 2018-04-06 | $8.33 | $8.33 | $8.33 | $8.33 | $6.79 | 0 |
| 2018-04-05 | $8.33 | $8.33 | $8.33 | $8.33 | $6.79 | 0 |
| 2018-04-04 | $8.36 | $8.36 | $8.27 | $8.33 | $6.79 | 3,164,480 |
| 2018-04-03 | $8.30 | $8.38 | $8.24 | $8.32 | $6.78 | 2,461,250 |
| 2018-04-02 | $8.38 | $8.40 | $8.31 | $8.37 | $6.82 | 1,805,200 |
| 2018-03-30 | $8.39 | $8.41 | $8.36 | $8.39 | $6.84 | 1,093,950 |
| 2018-03-29 | $8.33 | $8.40 | $8.33 | $8.39 | $6.84 | 1,612,150 |
| 2018-03-28 | $8.38 | $8.39 | $8.33 | $8.35 | $6.81 | 1,002,720 |
| 2018-03-27 | $8.40 | $8.42 | $8.35 | $8.38 | $6.83 | 1,845,590 |
| 2018-03-26 | $8.21 | $8.45 | $8.21 | $8.39 | $6.84 | 2,649,000 |
| 2018-03-23 | $8.57 | $8.57 | $8.30 | $8.40 | $6.85 | 3,032,650 |
| 2018-03-22 | $8.61 | $8.63 | $8.55 | $8.61 | $7.02 | 2,095,640 |
| 2018-03-21 | $8.57 | $8.70 | $8.55 | $8.62 | $7.03 | 3,244,190 |
| 2018-03-20 | $8.57 | $8.60 | $8.53 | $8.57 | $6.98 | 905,060 |
| 2018-03-19 | $8.59 | $8.65 | $8.52 | $8.60 | $7.01 | 1,455,900 |
| 2018-03-16 | $8.56 | $8.62 | $8.54 | $8.59 | $7.00 | 955,660 |
| 2018-03-15 | $8.64 | $8.64 | $8.56 | $8.58 | $6.99 | 1,571,180 |
| 2018-03-14 | $8.63 | $8.65 | $8.61 | $8.63 | $7.03 | 1,145,030 |
| 2018-03-13 | $8.65 | $8.68 | $8.61 | $8.64 | $7.04 | 2,621,660 |
| 2018-03-12 | $8.76 | $8.76 | $8.63 | $8.65 | $7.05 | 5,327,850 |
| 2018-03-09 | $8.70 | $8.75 | $8.68 | $8.70 | $7.09 | 3,997,200 |
| 2018-03-08 | $8.61 | $8.72 | $8.61 | $8.70 | $7.09 | 1,172,690 |
| 2018-03-07 | $8.71 | $8.76 | $8.64 | $8.67 | $7.07 | 1,413,360 |
| 2018-03-06 | $8.69 | $8.74 | $8.66 | $8.73 | $7.12 | 1,576,440 |
| 2018-03-05 | $8.64 | $8.73 | $8.59 | $8.70 | $7.09 | 2,329,150 |
| 2018-03-02 | $8.65 | $8.66 | $8.60 | $8.63 | $7.03 | 1,357,650 |
| 2018-03-01 | $8.63 | $8.68 | $8.62 | $8.67 | $7.07 | 1,938,540 |
| 2018-02-28 | $8.65 | $8.67 | $8.62 | $8.65 | $7.05 | 1,757,700 |
| 2018-02-27 | $8.75 | $8.75 | $8.65 | $8.70 | $7.09 | 2,741,500 |
| 2018-02-26 | $8.94 | $8.94 | $8.63 | $8.74 | $7.12 | 6,261,900 |
| 2018-02-23 | $8.84 | $9.10 | $8.66 | $8.92 | $7.27 | 5,269,640 |
| 2018-02-22 | $8.50 | $8.94 | $8.46 | $8.87 | $7.23 | 3,236,940 |
| 2018-02-21 | $8.44 | $8.44 | $8.44 | $8.44 | $6.88 | 0 |
| 2018-02-20 | $8.44 | $8.44 | $8.44 | $8.44 | $6.88 | 0 |
| 2018-02-19 | $8.44 | $8.44 | $8.44 | $8.44 | $6.88 | 0 |
| 2018-02-16 | $8.44 | $8.44 | $8.44 | $8.44 | $6.88 | 0 |
| 2018-02-15 | $8.44 | $8.44 | $8.44 | $8.44 | $6.88 | 0 |
| 2018-02-14 | $8.49 | $8.55 | $8.42 | $8.44 | $6.88 | 970,000 |
| 2018-02-13 | $8.53 | $8.57 | $8.48 | $8.49 | $6.92 | 2,050,470 |
| 2018-02-12 | $8.32 | $8.58 | $8.32 | $8.50 | $6.93 | 2,202,470 |
| 2018-02-09 | $8.55 | $8.56 | $8.11 | $8.32 | $6.78 | 3,639,570 |
| 2018-02-08 | $8.61 | $8.77 | $8.58 | $8.68 | $7.07 | 3,000,670 |
| 2018-02-07 | $8.80 | $8.85 | $8.58 | $8.60 | $7.01 | 4,451,970 |
| 2018-02-06 | $8.95 | $8.95 | $8.72 | $8.74 | $7.12 | 5,381,710 |
| 2018-02-05 | $8.85 | $9.05 | $8.82 | $9.02 | $7.35 | 3,240,040 |
| 2018-02-02 | $8.84 | $8.97 | $8.74 | $8.93 | $7.28 | 2,563,160 |
| 2018-02-01 | $9.01 | $9.13 | $8.83 | $8.89 | $7.25 | 5,079,130 |
| 2018-01-31 | $9.11 | $9.17 | $9.03 | $9.13 | $7.44 | 3,032,300 |
| 2018-01-30 | $9.16 | $9.20 | $9.03 | $9.05 | $7.38 | 2,314,510 |
| 2018-01-29 | $9.31 | $9.33 | $9.13 | $9.16 | $7.47 | 2,043,220 |
| 2018-01-26 | $9.27 | $9.35 | $9.22 | $9.28 | $7.56 | 2,285,950 |
| 2018-01-25 | $9.17 | $9.37 | $9.11 | $9.30 | $7.58 | 7,999,930 |
| 2018-01-24 | $9.06 | $9.26 | $9.05 | $9.22 | $7.51 | 3,701,010 |
| 2018-01-23 | $9.07 | $9.12 | $9.03 | $9.11 | $7.43 | 2,532,110 |
| 2018-01-22 | $9.01 | $9.08 | $8.97 | $9.05 | $7.38 | 3,484,830 |
| 2018-01-19 | $8.99 | $9.01 | $8.95 | $9.00 | $7.34 | 2,268,460 |
| 2018-01-18 | $9.03 | $9.03 | $8.93 | $9.00 | $7.34 | 1,984,740 |
| 2018-01-17 | $9.00 | $9.05 | $8.94 | $9.01 | $7.34 | 2,151,700 |
| 2018-01-16 | $8.98 | $9.01 | $8.91 | $9.01 | $7.34 | 1,776,620 |
| 2018-01-15 | $9.00 | $9.01 | $8.88 | $8.91 | $7.26 | 2,097,640 |
| 2018-01-12 | $8.97 | $9.03 | $8.94 | $8.99 | $7.33 | 2,285,860 |
| 2018-01-11 | $9.04 | $9.04 | $8.96 | $8.98 | $7.32 | 1,988,190 |
| 2018-01-10 | $9.06 | $9.06 | $8.97 | $9.01 | $7.34 | 1,424,200 |
| 2018-01-09 | $9.14 | $9.14 | $9.04 | $9.09 | $7.41 | 1,148,350 |
| 2018-01-08 | $9.08 | $9.13 | $9.03 | $9.10 | $7.42 | 1,881,100 |
| 2018-01-05 | $8.95 | $9.12 | $8.94 | $9.05 | $7.38 | 3,781,020 |
| 2018-01-04 | $9.00 | $9.00 | $8.93 | $8.96 | $7.30 | 3,815,300 |
| 2018-01-03 | $9.01 | $9.04 | $8.89 | $8.99 | $7.33 | 4,973,690 |
| 2018-01-02 | $8.96 | $9.13 | $8.96 | $8.97 | $7.31 | 2,066,340 |
| 2018-01-01 | $8.98 | $8.98 | $8.98 | $8.98 | $7.32 | 0 |
| 2017-12-29 | $9.05 | $9.05 | $8.91 | $8.98 | $7.32 | 1,734,700 |
| 2017-12-28 | $8.89 | $9.10 | $8.86 | $9.00 | $7.34 | 2,018,110 |
| 2017-12-27 | $8.88 | $8.91 | $8.84 | $8.89 | $7.25 | 1,138,640 |
| 2017-12-26 | $8.83 | $8.89 | $8.80 | $8.88 | $7.24 | 914,970 |
| 2017-12-25 | $8.80 | $8.87 | $8.78 | $8.84 | $7.21 | 1,099,660 |
| 2017-12-22 | $8.79 | $8.84 | $8.76 | $8.81 | $7.18 | 1,640,870 |
| 2017-12-21 | $8.86 | $8.87 | $8.78 | $8.78 | $7.16 | 1,561,200 |
| 2017-12-20 | $8.91 | $8.93 | $8.85 | $8.87 | $7.23 | 1,162,700 |
| 2017-12-19 | $8.86 | $8.95 | $8.86 | $8.92 | $7.27 | 1,576,190 |
| 2017-12-18 | $8.90 | $8.94 | $8.85 | $8.90 | $7.25 | 1,672,330 |
| 2017-12-15 | $8.83 | $8.93 | $8.83 | $8.86 | $7.22 | 2,103,500 |
| 2017-12-14 | $9.12 | $9.12 | $8.81 | $8.89 | $7.25 | 4,814,090 |
| 2017-12-13 | $9.14 | $9.14 | $9.08 | $9.12 | $7.43 | 981,440 |
| 2017-12-12 | $9.22 | $9.22 | $9.09 | $9.11 | $7.43 | 1,193,900 |
| 2017-12-11 | $9.19 | $9.23 | $9.08 | $9.14 | $7.45 | 1,328,730 |
| 2017-12-08 | $9.11 | $9.20 | $9.11 | $9.19 | $7.49 | 718,700 |
| 2017-12-07 | $9.25 | $9.25 | $9.11 | $9.16 | $7.47 | 1,187,680 |
| 2017-12-06 | $9.28 | $9.30 | $9.05 | $9.15 | $7.46 | 2,094,620 |
| 2017-12-05 | $9.25 | $9.35 | $9.24 | $9.27 | $7.56 | 1,608,060 |
| 2017-12-04 | $9.32 | $9.35 | $9.22 | $9.31 | $7.59 | 1,739,490 |
| 2017-12-01 | $9.31 | $9.49 | $9.29 | $9.32 | $7.60 | 2,171,010 |
| 2017-11-30 | $9.30 | $9.35 | $9.26 | $9.30 | $7.58 | 1,403,200 |
| 2017-11-29 | $9.35 | $9.35 | $9.25 | $9.29 | $7.57 | 1,814,100 |
| 2017-11-28 | $9.29 | $9.43 | $9.25 | $9.35 | $7.62 | 1,679,490 |
| 2017-11-27 | $9.35 | $9.60 | $9.25 | $9.34 | $7.61 | 1,635,120 |
| 2017-11-24 | $9.29 | $9.39 | $9.27 | $9.35 | $7.62 | 928,880 |
| 2017-11-23 | $9.45 | $9.45 | $9.30 | $9.40 | $7.66 | 1,270,250 |
| 2017-11-22 | $9.33 | $9.56 | $9.25 | $9.42 | $7.68 | 2,471,700 |
| 2017-11-21 | $9.39 | $9.39 | $9.22 | $9.33 | $7.60 | 1,529,360 |
| 2017-11-20 | $9.35 | $9.40 | $9.18 | $9.36 | $7.63 | 1,737,720 |
| 2017-11-17 | $9.43 | $9.45 | $9.36 | $9.41 | $7.67 | 1,611,950 |
| 2017-11-16 | $9.39 | $9.42 | $9.34 | $9.41 | $7.67 | 1,315,440 |
| 2017-11-15 | $9.34 | $9.41 | $9.31 | $9.39 | $7.65 | 1,387,900 |
| 2017-11-14 | $9.49 | $9.49 | $9.35 | $9.36 | $7.63 | 2,286,170 |
| 2017-11-13 | $9.69 | $9.69 | $9.40 | $9.46 | $7.71 | 3,669,870 |
| 2017-11-10 | $9.60 | $9.66 | $9.51 | $9.65 | $7.87 | 3,150,990 |
| 2017-11-09 | $9.58 | $9.66 | $9.53 | $9.56 | $7.79 | 1,458,630 |
| 2017-11-08 | $9.67 | $9.70 | $9.58 | $9.63 | $7.85 | 4,968,060 |
| 2017-11-07 | $9.54 | $9.68 | $9.53 | $9.65 | $7.87 | 3,734,500 |
| 2017-11-06 | $9.52 | $9.63 | $9.50 | $9.54 | $7.78 | 2,927,650 |
| 2017-11-03 | $9.60 | $9.62 | $9.52 | $9.58 | $7.81 | 2,360,780 |
| 2017-11-02 | $9.69 | $9.71 | $9.58 | $9.62 | $7.84 | 2,788,700 |
| 2017-11-01 | $9.77 | $9.79 | $9.65 | $9.72 | $7.92 | 2,549,600 |
| 2017-10-31 | $9.73 | $9.80 | $9.62 | $9.76 | $7.95 | 3,510,620 |
| 2017-10-30 | $9.88 | $9.91 | $9.50 | $9.80 | $7.99 | 3,635,230 |
| 2017-10-27 | $9.82 | $9.92 | $9.79 | $9.87 | $8.04 | 2,955,170 |
| 2017-10-26 | $9.86 | $9.89 | $9.79 | $9.81 | $8.00 | 3,751,320 |
| 2017-10-25 | $9.82 | $9.86 | $9.74 | $9.85 | $8.03 | 2,624,110 |
| 2017-10-24 | $9.87 | $9.92 | $9.74 | $9.80 | $7.99 | 2,900,870 |
| 2017-10-23 | $9.95 | $9.99 | $9.80 | $9.87 | $8.04 | 4,715,240 |
| 2017-10-20 | $9.76 | $9.99 | $9.72 | $9.92 | $8.09 | 9,228,640 |
| 2017-10-19 | $9.69 | $9.84 | $9.65 | $9.77 | $7.96 | 6,772,480 |
| 2017-10-18 | $9.68 | $9.72 | $9.65 | $9.69 | $7.90 | 2,596,080 |
| 2017-10-17 | $9.75 | $9.75 | $9.63 | $9.68 | $7.89 | 1,683,670 |
| 2017-10-16 | $9.84 | $9.84 | $9.65 | $9.76 | $7.95 | 3,001,320 |
| 2017-10-13 | $9.69 | $9.83 | $9.64 | $9.78 | $7.97 | 3,302,370 |
| 2017-10-12 | $9.58 | $9.75 | $9.55 | $9.70 | $7.91 | 4,179,560 |
| 2017-10-11 | $9.66 | $9.75 | $9.63 | $9.64 | $7.86 | 3,049,880 |
| 2017-10-10 | $9.68 | $9.69 | $9.64 | $9.68 | $7.89 | 2,128,610 |
| 2017-10-09 | $9.72 | $9.75 | $9.61 | $9.67 | $7.88 | 2,759,100 |
| 2017-10-06 | $9.64 | $9.64 | $9.64 | $9.64 | $7.86 | 0 |
| 2017-10-05 | $9.64 | $9.64 | $9.64 | $9.64 | $7.86 | 0 |
| 2017-10-04 | $9.64 | $9.64 | $9.64 | $9.64 | $7.86 | 0 |
| 2017-10-03 | $9.64 | $9.64 | $9.64 | $9.64 | $7.86 | 0 |
| 2017-10-02 | $9.64 | $9.64 | $9.64 | $9.64 | $7.86 | 0 |
| 2017-09-29 | $9.65 | $9.70 | $9.63 | $9.64 | $7.86 | 1,529,500 |
| 2017-09-28 | $9.68 | $9.75 | $9.62 | $9.68 | $7.89 | 2,225,800 |
| 2017-09-27 | $9.67 | $9.67 | $9.61 | $9.66 | $7.87 | 1,242,800 |
| 2017-09-26 | $9.68 | $9.73 | $9.57 | $9.67 | $7.88 | 2,048,600 |
| 2017-09-25 | $9.68 | $9.70 | $9.58 | $9.65 | $7.87 | 3,195,940 |
| 2017-09-22 | $9.70 | $9.75 | $9.66 | $9.70 | $7.91 | 2,764,000 |
| 2017-09-21 | $9.82 | $9.83 | $9.72 | $9.75 | $7.95 | 3,507,170 |
| 2017-09-20 | $9.63 | $9.89 | $9.63 | $9.82 | $8.00 | 8,200,290 |
| 2017-09-19 | $9.58 | $9.64 | $9.57 | $9.62 | $7.84 | 2,713,100 |
| 2017-09-18 | $9.57 | $9.61 | $9.54 | $9.58 | $7.81 | 3,481,300 |
| 2017-09-15 | $9.55 | $9.68 | $9.46 | $9.57 | $7.80 | 2,179,700 |
| 2017-09-14 | $9.50 | $9.58 | $9.47 | $9.55 | $7.78 | 4,273,100 |
| 2017-09-13 | $9.54 | $9.57 | $9.47 | $9.53 | $7.77 | 2,563,880 |
| 2017-09-12 | $9.70 | $9.70 | $9.50 | $9.53 | $7.77 | 5,116,650 |
| 2017-09-11 | $9.80 | $9.81 | $9.65 | $9.70 | $7.91 | 6,962,050 |
| 2017-09-08 | $9.54 | $9.85 | $9.45 | $9.64 | $7.86 | 8,484,680 |
| 2017-09-07 | $9.55 | $9.56 | $9.47 | $9.50 | $7.74 | 2,854,330 |
| 2017-09-06 | $9.48 | $9.55 | $9.45 | $9.54 | $7.78 | 3,737,200 |
| 2017-09-05 | $9.59 | $9.61 | $9.47 | $9.54 | $7.78 | 3,566,920 |
| 2017-09-04 | $9.54 | $9.60 | $9.46 | $9.58 | $7.81 | 4,376,430 |
| 2017-09-01 | $9.53 | $9.54 | $9.42 | $9.44 | $7.69 | 4,711,990 |
| 2017-08-31 | $9.56 | $9.59 | $9.42 | $9.53 | $7.77 | 5,594,130 |
| 2017-08-30 | $9.64 | $9.67 | $9.50 | $9.55 | $7.78 | 7,176,400 |
| 2017-08-29 | $9.65 | $9.67 | $9.58 | $9.65 | $7.87 | 3,669,700 |
| 2017-08-28 | $9.69 | $9.70 | $9.58 | $9.66 | $7.87 | 7,433,880 |
| 2017-08-25 | $9.68 | $9.71 | $9.59 | $9.66 | $7.87 | 3,466,130 |
| 2017-08-24 | $9.71 | $9.78 | $9.63 | $9.65 | $7.87 | 4,698,200 |
| 2017-08-23 | $9.68 | $9.78 | $9.62 | $9.68 | $7.89 | 4,790,390 |
| 2017-08-22 | $9.80 | $9.96 | $9.66 | $9.71 | $7.91 | 11,429,150 |
| 2017-08-21 | $9.79 | $9.84 | $9.63 | $9.67 | $7.88 | 9,117,550 |
| 2017-08-18 | $9.15 | $10.14 | $9.12 | $9.80 | $7.99 | 19,408,550 |
| 2017-08-17 | $9.27 | $9.30 | $9.18 | $9.22 | $7.51 | 1,720,360 |
| 2017-08-16 | $9.21 | $9.22 | $9.14 | $9.19 | $7.49 | 1,352,260 |
| 2017-08-15 | $9.16 | $9.19 | $9.11 | $9.19 | $7.49 | 1,968,610 |
| 2017-08-14 | $9.21 | $9.22 | $9.12 | $9.16 | $7.47 | 3,243,200 |
| 2017-08-11 | $9.16 | $9.28 | $9.09 | $9.17 | $7.47 | 3,189,900 |
| 2017-08-10 | $9.23 | $9.23 | $9.10 | $9.17 | $7.47 | 2,897,710 |
| 2017-08-09 | $9.26 | $9.26 | $9.14 | $9.17 | $7.47 | 2,881,470 |
| 2017-08-08 | $9.25 | $9.25 | $9.18 | $9.23 | $7.52 | 1,973,330 |
| 2017-08-07 | $9.35 | $9.36 | $9.19 | $9.22 | $7.51 | 4,309,330 |
| 2017-08-04 | $9.30 | $9.48 | $9.27 | $9.34 | $7.61 | 4,722,330 |
| 2017-08-03 | $9.22 | $9.42 | $9.14 | $9.29 | $7.57 | 4,702,310 |
| 2017-08-02 | $9.30 | $9.30 | $9.18 | $9.22 | $7.51 | 2,737,670 |
| 2017-08-01 | $9.28 | $9.39 | $9.19 | $9.27 | $7.56 | 4,105,090 |
| 2017-07-31 | $9.08 | $9.36 | $9.05 | $9.30 | $7.58 | 7,386,210 |
| 2017-07-28 | $9.12 | $9.22 | $9.04 | $9.10 | $7.42 | 3,398,280 |
| 2017-07-27 | $9.04 | $9.15 | $9.01 | $9.11 | $7.43 | 3,456,340 |
| 2017-07-26 | $9.11 | $9.16 | $9.02 | $9.07 | $7.39 | 4,094,710 |
| 2017-07-25 | $9.25 | $9.25 | $9.07 | $9.11 | $7.43 | 6,588,110 |
| 2017-07-24 | $8.90 | $9.29 | $8.89 | $9.27 | $7.56 | 12,413,210 |
| 2017-07-21 | $8.85 | $8.94 | $8.85 | $8.89 | $7.25 | 2,418,390 |
| 2017-07-20 | $8.80 | $8.95 | $8.74 | $8.91 | $7.26 | 3,111,250 |
| 2017-07-19 | $8.70 | $8.83 | $8.70 | $8.80 | $7.17 | 2,334,650 |
| 2017-07-18 | $8.62 | $8.79 | $8.60 | $8.75 | $7.13 | 1,889,820 |
| 2017-07-17 | $8.97 | $8.97 | $8.62 | $8.68 | $7.07 | 5,398,700 |
| 2017-07-14 | $8.98 | $9.00 | $8.91 | $8.95 | $7.29 | 1,473,400 |
| 2017-07-13 | $8.91 | $8.98 | $8.89 | $8.96 | $7.30 | 3,462,930 |
| 2017-07-12 | $8.95 | $8.96 | $8.85 | $8.91 | $7.26 | 2,289,550 |
| 2017-07-11 | $9.00 | $9.01 | $8.93 | $8.93 | $7.28 | 2,017,720 |
| 2017-07-10 | $8.94 | $9.05 | $8.88 | $8.99 | $7.33 | 2,907,460 |
| 2017-07-07 | $8.97 | $9.01 | $8.90 | $8.96 | $7.30 | 4,124,180 |
| 2017-07-06 | $9.07 | $9.08 | $8.93 | $8.97 | $7.31 | 3,395,850 |
| 2017-07-05 | $9.02 | $9.05 | $8.94 | $9.04 | $7.37 | 1,899,810 |
| 2017-07-04 | $9.09 | $9.09 | $8.96 | $9.00 | $7.34 | 5,169,100 |
| 2017-07-03 | $9.06 | $9.20 | $8.92 | $9.07 | $7.39 | 5,899,770 |
| 2017-06-30 | $9.02 | $9.08 | $8.96 | $9.04 | $7.37 | 3,808,960 |
| 2017-06-29 | $9.02 | $9.08 | $8.95 | $9.05 | $7.38 | 4,657,140 |
| 2017-06-28 | $9.03 | $9.13 | $8.99 | $9.03 | $7.36 | 3,992,530 |
| 2017-06-27 | $8.96 | $9.21 | $8.93 | $9.06 | $7.38 | 6,831,600 |
| 2017-06-26 | $8.86 | $9.02 | $8.84 | $8.98 | $7.32 | 8,555,120 |
| 2017-06-23 | $8.84 | $8.86 | $8.75 | $8.84 | $7.21 | 3,958,250 |
| 2017-06-22 | $8.85 | $8.89 | $8.78 | $8.84 | $7.21 | 3,843,830 |
| 2017-06-21 | $8.93 | $8.93 | $8.81 | $8.85 | $7.21 | 4,141,810 |
| 2017-06-20 | $8.89 | $8.95 | $8.84 | $8.91 | $7.26 | 6,276,210 |
| 2017-06-19 | $8.86 | $8.93 | $8.81 | $8.90 | $7.25 | 5,579,480 |
| 2017-06-16 | $8.87 | $8.91 | $8.82 | $8.85 | $7.21 | 5,695,680 |
| 2017-06-15 | $8.85 | $8.95 | $8.80 | $8.86 | $7.22 | 6,952,980 |
| 2017-06-14 | $8.85 | $8.94 | $8.79 | $8.86 | $7.22 | 12,067,050 |
| 2017-06-13 | $8.90 | $9.06 | $8.50 | $8.91 | $7.26 | 22,468,390 |
| 2017-06-12 | $8.64 | $9.53 | $8.59 | $9.10 | $7.42 | 29,895,200 |
| 2017-06-09 | $8.65 | $8.67 | $8.48 | $8.66 | $7.06 | 4,876,130 |
| 2017-06-08 | $8.83 | $8.96 | $8.81 | $8.86 | $7.04 | 4,201,500 |
| 2017-06-07 | $8.65 | $8.93 | $8.60 | $8.85 | $7.03 | 6,957,300 |
| 2017-06-06 | $8.56 | $8.66 | $8.53 | $8.66 | $6.88 | 3,479,870 |
| 2017-06-05 | $8.54 | $8.59 | $8.52 | $8.56 | $6.80 | 2,138,900 |
| 2017-06-02 | $8.53 | $8.57 | $8.48 | $8.55 | $6.80 | 1,810,520 |
| 2017-06-01 | $8.50 | $8.57 | $8.50 | $8.53 | $6.78 | 1,817,750 |
| 2017-05-31 | $8.58 | $8.63 | $8.49 | $8.56 | $6.80 | 2,628,700 |
| 2017-05-30 | $8.55 | $8.55 | $8.55 | $8.55 | $6.80 | 0 |
| 2017-05-29 | $8.55 | $8.55 | $8.55 | $8.55 | $6.80 | 0 |
| 2017-05-26 | $8.66 | $8.66 | $8.50 | $8.55 | $6.80 | 1,534,330 |
| 2017-05-25 | $8.39 | $8.59 | $8.39 | $8.55 | $6.80 | 1,598,830 |
| 2017-05-24 | $8.52 | $8.52 | $8.30 | $8.47 | $6.73 | 4,136,750 |
| 2017-05-23 | $8.49 | $8.64 | $8.49 | $8.55 | $6.80 | 2,367,750 |
| 2017-05-22 | $8.60 | $8.68 | $8.50 | $8.56 | $6.80 | 3,903,920 |
| 2017-05-19 | $8.52 | $8.64 | $8.50 | $8.59 | $6.83 | 3,802,660 |
| 2017-05-18 | $8.43 | $8.49 | $8.39 | $8.48 | $6.74 | 2,024,520 |
| 2017-05-17 | $8.52 | $8.54 | $8.44 | $8.48 | $6.74 | 2,175,010 |
| 2017-05-16 | $8.46 | $8.55 | $8.34 | $8.51 | $6.76 | 3,154,900 |
| 2017-05-15 | $8.39 | $8.65 | $8.39 | $8.46 | $6.72 | 2,466,340 |
| 2017-05-12 | $8.29 | $8.56 | $8.23 | $8.42 | $6.69 | 3,602,250 |
| 2017-05-11 | $8.37 | $8.37 | $8.19 | $8.29 | $6.59 | 3,861,550 |
| 2017-05-10 | $8.35 | $8.48 | $8.30 | $8.38 | $6.66 | 2,695,500 |
| 2017-05-09 | $8.28 | $8.38 | $8.27 | $8.37 | $6.65 | 2,703,150 |
| 2017-05-08 | $8.50 | $8.52 | $8.25 | $8.27 | $6.57 | 6,897,700 |
| 2017-05-05 | $8.85 | $8.85 | $8.55 | $8.55 | $6.80 | 6,769,300 |
| 2017-05-04 | $8.62 | $8.67 | $8.55 | $8.64 | $6.87 | 2,556,760 |
| 2017-05-03 | $8.60 | $8.66 | $8.55 | $8.62 | $6.85 | 1,866,000 |
| 2017-05-02 | $8.64 | $8.69 | $8.54 | $8.60 | $6.84 | 3,198,300 |
| 2017-05-01 | $8.66 | $8.66 | $8.66 | $8.66 | $6.88 | 0 |
| 2017-04-28 | $8.55 | $8.69 | $8.53 | $8.66 | $6.88 | 3,175,400 |
| 2017-04-27 | $8.50 | $8.59 | $8.37 | $8.56 | $6.80 | 4,095,720 |
| 2017-04-26 | $8.42 | $8.46 | $8.36 | $8.42 | $6.69 | 3,494,200 |
| 2017-04-25 | $8.39 | $8.51 | $8.34 | $8.41 | $6.68 | 5,002,660 |
| 2017-04-24 | $8.60 | $8.60 | $8.30 | $8.39 | $6.67 | 4,512,900 |
| 2017-04-21 | $8.58 | $8.60 | $8.52 | $8.57 | $6.81 | 2,174,980 |
| 2017-04-20 | $8.56 | $8.64 | $8.50 | $8.57 | $6.81 | 3,556,770 |
| 2017-04-19 | $8.67 | $8.70 | $8.44 | $8.64 | $6.87 | 9,201,630 |
| 2017-04-18 | $8.78 | $8.85 | $8.69 | $8.70 | $6.92 | 6,336,490 |
| 2017-04-17 | $8.88 | $8.97 | $8.75 | $8.78 | $6.98 | 7,551,400 |
| 2017-04-14 | $9.22 | $9.27 | $8.88 | $8.96 | $7.12 | 13,846,630 |
| 2017-04-13 | $9.48 | $9.59 | $9.05 | $9.31 | $7.40 | 20,024,390 |
| 2017-04-12 | $9.52 | $9.74 | $9.21 | $9.48 | $7.54 | 35,916,790 |
| 2017-04-11 | $8.74 | $9.18 | $8.63 | $9.15 | $7.27 | 19,924,560 |
| 2017-04-10 | $8.76 | $8.79 | $8.68 | $8.74 | $6.95 | 3,911,170 |
| 2017-04-07 | $8.74 | $8.76 | $8.69 | $8.75 | $6.95 | 3,390,510 |
| 2017-04-06 | $8.72 | $8.75 | $8.68 | $8.73 | $6.94 | 5,009,640 |
| 2017-04-05 | $8.67 | $8.74 | $8.59 | $8.72 | $6.93 | 6,880,710 |
| 2017-04-04 | $8.64 | $8.64 | $8.64 | $8.64 | $6.87 | 0 |
| 2017-04-03 | $8.64 | $8.64 | $8.64 | $8.64 | $6.87 | 0 |
| 2017-03-31 | $8.56 | $8.82 | $8.53 | $8.64 | $6.87 | 5,367,180 |
| 2017-03-30 | $8.68 | $8.72 | $8.56 | $8.57 | $6.81 | 8,909,480 |
| 2017-03-29 | $8.60 | $8.88 | $8.55 | $8.72 | $6.93 | 11,574,470 |
| 2017-03-28 | $8.70 | $8.70 | $8.55 | $8.60 | $6.84 | 4,681,290 |
| 2017-03-27 | $8.75 | $8.78 | $8.56 | $8.73 | $6.94 | 9,513,770 |
| 2017-03-24 | $8.70 | $8.81 | $8.60 | $8.76 | $6.96 | 5,042,090 |
| 2017-03-23 | $8.67 | $8.74 | $8.64 | $8.70 | $6.92 | 2,829,060 |
| 2017-03-22 | $8.75 | $8.78 | $8.61 | $8.67 | $6.89 | 3,251,080 |
| 2017-03-21 | $8.78 | $8.87 | $8.74 | $8.80 | $6.99 | 4,401,480 |
| 2017-03-20 | $8.84 | $8.86 | $8.71 | $8.78 | $6.98 | 5,381,760 |
| 2017-03-17 | $8.91 | $8.96 | $8.86 | $8.90 | $7.07 | 4,434,660 |
| 2017-03-16 | $8.86 | $9.40 | $8.86 | $8.91 | $7.08 | 5,898,470 |
| 2017-03-15 | $8.83 | $8.92 | $8.74 | $8.89 | $7.07 | 3,914,230 |
| 2017-03-14 | $8.80 | $8.88 | $8.79 | $8.84 | $7.03 | 2,506,660 |
| 2017-03-13 | $8.77 | $8.87 | $8.72 | $8.80 | $6.99 | 3,062,940 |
| 2017-03-10 | $8.88 | $8.90 | $8.76 | $8.76 | $6.96 | 2,813,070 |
| 2017-03-09 | $8.92 | $9.00 | $8.81 | $8.88 | $7.06 | 3,632,700 |
| 2017-03-08 | $9.00 | $9.01 | $8.87 | $8.94 | $7.11 | 2,701,650 |
| 2017-03-07 | $9.00 | $9.10 | $8.94 | $8.98 | $7.14 | 3,325,080 |
| 2017-03-06 | $8.84 | $9.01 | $8.84 | $8.99 | $7.15 | 3,369,510 |
| 2017-03-03 | $8.95 | $8.98 | $8.75 | $8.84 | $7.03 | 3,731,140 |
| 2017-03-02 | $8.97 | $9.06 | $8.87 | $8.95 | $7.11 | 3,130,450 |
| 2017-03-01 | $8.93 | $9.06 | $8.92 | $8.97 | $7.13 | 3,899,800 |
| 2017-02-28 | $8.96 | $9.00 | $8.90 | $8.96 | $7.12 | 2,256,960 |
| 2017-02-27 | $9.00 | $9.05 | $8.93 | $8.94 | $7.11 | 1,922,600 |
| 2017-02-24 | $9.00 | $9.13 | $8.95 | $9.01 | $7.16 | 4,567,360 |
| 2017-02-23 | $8.96 | $9.01 | $8.90 | $9.00 | $7.15 | 3,142,410 |
| 2017-02-22 | $8.87 | $8.94 | $8.87 | $8.93 | $7.10 | 2,316,460 |
| 2017-02-21 | $8.84 | $8.91 | $8.83 | $8.90 | $7.07 | 3,604,020 |
| 2017-02-20 | $8.72 | $8.86 | $8.72 | $8.83 | $7.02 | 2,950,600 |
| 2017-02-17 | $8.83 | $8.87 | $8.67 | $8.72 | $6.93 | 2,804,800 |
| 2017-02-16 | $8.77 | $8.85 | $8.77 | $8.83 | $7.02 | 2,637,710 |
| 2017-02-15 | $8.77 | $8.85 | $8.70 | $8.77 | $6.97 | 3,018,180 |
| 2017-02-14 | $8.82 | $8.85 | $8.77 | $8.79 | $6.99 | 2,101,470 |
| 2017-02-13 | $8.80 | $8.83 | $8.77 | $8.80 | $6.99 | 1,880,200 |
| 2017-02-10 | $8.81 | $8.81 | $8.75 | $8.80 | $6.99 | 1,863,190 |
| 2017-02-09 | $8.78 | $8.84 | $8.74 | $8.80 | $6.99 | 2,438,280 |
| 2017-02-08 | $8.76 | $8.82 | $8.70 | $8.81 | $7.00 | 2,573,810 |
| 2017-02-07 | $8.73 | $8.77 | $8.67 | $8.76 | $6.96 | 1,593,930 |
| 2017-02-06 | $8.54 | $8.75 | $8.54 | $8.74 | $6.95 | 3,908,910 |
| 2017-02-03 | $8.65 | $8.65 | $8.55 | $8.58 | $6.82 | 959,660 |
| 2017-02-02 | $8.63 | $8.63 | $8.63 | $8.63 | $6.86 | 0 |
| 2017-02-01 | $8.63 | $8.63 | $8.63 | $8.63 | $6.86 | 0 |
| 2017-01-31 | $8.63 | $8.63 | $8.63 | $8.63 | $6.86 | 0 |
| 2017-01-30 | $8.63 | $8.63 | $8.63 | $8.63 | $6.86 | 0 |
| 2017-01-27 | $8.63 | $8.63 | $8.63 | $8.63 | $6.86 | 0 |
| 2017-01-26 | $8.61 | $8.64 | $8.58 | $8.63 | $6.86 | 1,162,970 |
| 2017-01-25 | $8.55 | $8.62 | $8.50 | $8.60 | $6.84 | 3,218,540 |
| 2017-01-24 | $8.50 | $8.56 | $8.46 | $8.56 | $6.80 | 2,289,590 |
| 2017-01-23 | $8.49 | $8.55 | $8.47 | $8.52 | $6.77 | 4,450,720 |
| 2017-01-20 | $8.48 | $8.53 | $8.44 | $8.47 | $6.73 | 2,522,920 |
| 2017-01-19 | $8.52 | $8.53 | $8.44 | $8.46 | $6.72 | 1,726,230 |
| 2017-01-18 | $8.57 | $8.59 | $8.50 | $8.54 | $6.79 | 2,463,310 |
| 2017-01-17 | $8.58 | $8.60 | $8.42 | $8.56 | $6.80 | 1,453,190 |
| 2017-01-16 | $8.45 | $8.66 | $8.35 | $8.61 | $6.84 | 11,071,730 |
| 2017-01-13 | $8.38 | $8.52 | $8.29 | $8.49 | $6.75 | 4,682,170 |
| 2017-01-12 | $8.43 | $8.47 | $8.24 | $8.41 | $6.68 | 4,597,390 |
| 2017-01-11 | $8.54 | $8.55 | $8.39 | $8.40 | $6.68 | 2,371,260 |
| 2017-01-10 | $8.54 | $8.58 | $8.52 | $8.54 | $6.79 | 2,332,290 |
| 2017-01-09 | $8.55 | $8.56 | $8.48 | $8.54 | $6.79 | 1,184,560 |
| 2017-01-06 | $8.53 | $8.64 | $8.50 | $8.55 | $6.80 | 2,754,320 |
| 2017-01-05 | $8.53 | $8.56 | $8.50 | $8.53 | $6.78 | 1,615,820 |
| 2017-01-04 | $8.52 | $8.54 | $8.43 | $8.54 | $6.79 | 3,805,090 |
| 2017-01-03 | $8.47 | $8.58 | $8.44 | $8.49 | $6.75 | 3,155,380 |
| 2017-01-02 | $8.50 | $8.50 | $8.50 | $8.50 | $6.76 | 0 |
| 2016-12-30 | $8.38 | $8.54 | $8.34 | $8.50 | $6.76 | 3,816,390 |
| 2016-12-29 | $8.39 | $8.40 | $8.36 | $8.39 | $6.67 | 1,816,290 |
| 2016-12-28 | $8.38 | $8.44 | $8.38 | $8.39 | $6.67 | 1,847,300 |
| 2016-12-27 | $8.43 | $8.47 | $8.38 | $8.39 | $6.67 | 3,910,730 |
| 2016-12-26 | $8.60 | $8.60 | $8.38 | $8.43 | $6.70 | 4,264,880 |
| 2016-12-23 | $8.66 | $8.66 | $8.56 | $8.57 | $6.81 | 2,353,740 |
| 2016-12-22 | $8.65 | $8.67 | $8.58 | $8.62 | $6.85 | 3,236,380 |
| 2016-12-21 | $8.61 | $8.66 | $8.53 | $8.66 | $6.88 | 3,972,200 |
| 2016-12-20 | $8.67 | $8.67 | $8.56 | $8.60 | $6.84 | 2,076,820 |
| 2016-12-19 | $8.71 | $8.72 | $8.58 | $8.66 | $6.88 | 2,997,220 |
| 2016-12-16 | $8.58 | $8.75 | $8.54 | $8.70 | $6.92 | 2,422,150 |
| 2016-12-15 | $8.61 | $8.70 | $8.54 | $8.58 | $6.82 | 2,486,800 |
| 2016-12-14 | $8.55 | $8.75 | $8.50 | $8.65 | $6.88 | 8,985,530 |
| 2016-12-13 | $8.58 | $8.60 | $8.33 | $8.57 | $6.81 | 4,544,860 |
| 2016-12-12 | $8.81 | $8.82 | $8.48 | $8.58 | $6.82 | 4,326,790 |
| 2016-12-09 | $8.76 | $8.89 | $8.76 | $8.83 | $7.02 | 3,742,620 |
| 2016-12-08 | $8.78 | $8.85 | $8.75 | $8.80 | $6.99 | 2,804,680 |
| 2016-12-07 | $8.75 | $8.85 | $8.67 | $8.81 | $7.00 | 3,782,100 |
| 2016-12-06 | $8.64 | $8.84 | $8.61 | $8.76 | $6.96 | 5,090,460 |
| 2016-12-05 | $8.61 | $8.71 | $8.58 | $8.65 | $6.88 | 4,590,620 |
| 2016-12-02 | $8.70 | $8.73 | $8.61 | $8.64 | $6.87 | 4,003,400 |
| 2016-12-01 | $8.73 | $8.77 | $8.68 | $8.72 | $6.93 | 3,808,560 |
| 2016-11-30 | $8.77 | $8.80 | $8.66 | $8.71 | $6.92 | 4,740,280 |
| 2016-11-29 | $8.78 | $8.80 | $8.70 | $8.77 | $6.97 | 5,546,170 |
| 2016-11-28 | $8.70 | $8.82 | $8.70 | $8.76 | $6.96 | 9,206,390 |
| 2016-11-25 | $8.58 | $8.75 | $8.40 | $8.70 | $6.92 | 7,388,780 |
| 2016-11-24 | $8.86 | $8.95 | $8.58 | $8.64 | $6.87 | 12,640,450 |
| 2016-11-23 | $9.27 | $9.27 | $8.88 | $8.89 | $7.07 | 6,470,690 |
| 2016-11-22 | $9.15 | $9.23 | $9.13 | $9.23 | $7.34 | 2,049,130 |
| 2016-11-21 | $9.12 | $9.26 | $9.11 | $9.18 | $7.30 | 2,619,170 |
| 2016-11-18 | $9.24 | $9.29 | $9.08 | $9.12 | $7.25 | 2,845,290 |
| 2016-11-17 | $9.19 | $9.33 | $9.14 | $9.25 | $7.35 | 6,689,200 |
| 2016-11-16 | $9.06 | $9.39 | $8.98 | $9.21 | $7.32 | 4,198,290 |
| 2016-11-15 | $9.04 | $9.14 | $8.93 | $9.07 | $7.21 | 2,623,550 |
| 2016-11-14 | $9.09 | $9.10 | $8.90 | $9.06 | $7.20 | 4,610,350 |
| 2016-11-11 | $9.05 | $9.14 | $9.00 | $9.07 | $7.21 | 3,920,690 |
| 2016-11-10 | $8.90 | $9.10 | $8.84 | $9.07 | $7.21 | 7,098,760 |
| 2016-11-09 | $8.97 | $8.98 | $8.81 | $8.90 | $7.07 | 4,283,100 |
| 2016-11-08 | $8.99 | $9.29 | $8.83 | $8.97 | $7.13 | 10,156,000 |
| 2016-11-07 | $8.71 | $9.00 | $8.69 | $8.95 | $7.11 | 8,536,230 |
| 2016-11-04 | $8.73 | $8.77 | $8.67 | $8.72 | $6.93 | 2,952,060 |
| 2016-11-03 | $8.69 | $8.80 | $8.63 | $8.72 | $6.93 | 2,786,910 |
| 2016-11-02 | $8.72 | $8.75 | $8.65 | $8.69 | $6.91 | 1,720,750 |
| 2016-11-01 | $8.76 | $8.77 | $8.68 | $8.74 | $6.95 | 2,224,380 |
| 2016-10-31 | $8.72 | $8.78 | $8.61 | $8.73 | $6.94 | 0 |
| 2016-10-28 | $8.85 | $8.86 | $8.60 | $8.75 | $6.95 | 3,327,730 |
| 2016-10-27 | $8.86 | $8.86 | $8.78 | $8.82 | $7.01 | 1,796,890 |
| 2016-10-26 | $8.87 | $8.92 | $8.78 | $8.84 | $7.03 | 2,511,190 |
| 2016-10-25 | $8.80 | $8.89 | $8.75 | $8.88 | $7.06 | 2,700,970 |
| 2016-10-24 | $8.84 | $8.87 | $8.75 | $8.79 | $6.99 | 3,990,390 |
| 2016-10-21 | $8.71 | $8.82 | $8.71 | $8.77 | $6.97 | 2,155,010 |
| 2016-10-20 | $8.71 | $8.80 | $8.66 | $8.76 | $6.96 | 2,833,950 |
| 2016-10-19 | $8.78 | $8.78 | $8.67 | $8.69 | $6.91 | 1,564,750 |
| 2016-10-18 | $8.55 | $8.77 | $8.55 | $8.75 | $6.95 | 3,829,550 |
| 2016-10-17 | $8.61 | $8.67 | $8.55 | $8.58 | $6.82 | 1,597,750 |
| 2016-10-14 | $8.64 | $8.69 | $8.59 | $8.63 | $6.86 | 2,322,400 |
| 2016-10-13 | $8.70 | $8.73 | $8.63 | $8.65 | $6.88 | 2,016,500 |
| 2016-10-12 | $8.74 | $8.74 | $8.63 | $8.72 | $6.93 | 3,413,010 |
| 2016-10-11 | $8.61 | $8.72 | $8.58 | $8.72 | $6.93 | 3,293,190 |
| 2016-10-10 | $8.62 | $8.68 | $8.55 | $8.62 | $6.85 | 3,165,290 |
| 2016-10-07 | $8.59 | $8.59 | $8.59 | $8.59 | $6.83 | 0 |
| 2016-10-06 | $8.59 | $8.59 | $8.59 | $8.59 | $6.83 | 0 |
| 2016-10-05 | $8.59 | $8.59 | $8.59 | $8.59 | $6.83 | 0 |
| 2016-10-04 | $8.59 | $8.59 | $8.59 | $8.59 | $6.83 | 0 |
| 2016-10-03 | $8.59 | $8.59 | $8.59 | $8.59 | $6.83 | 0 |
| 2016-09-30 | $8.56 | $8.63 | $8.52 | $8.59 | $6.83 | 1,559,360 |
| 2016-09-29 | $8.57 | $8.61 | $8.55 | $8.56 | $6.80 | 3,070,770 |
| 2016-09-28 | $8.72 | $8.72 | $8.55 | $8.57 | $6.81 | 2,399,680 |
| 2016-09-27 | $8.58 | $8.81 | $8.54 | $8.62 | $6.85 | 6,458,210 |
| 2016-09-26 | $8.55 | $8.80 | $8.55 | $8.60 | $6.84 | 8,529,730 |
| 2016-09-23 | $8.49 | $8.55 | $8.45 | $8.55 | $6.80 | 2,365,020 |
| 2016-09-22 | $8.46 | $8.52 | $8.43 | $8.46 | $6.72 | 3,301,410 |
| 2016-09-21 | $8.47 | $8.47 | $8.41 | $8.45 | $6.72 | 1,843,390 |
| 2016-09-20 | $8.39 | $8.47 | $8.39 | $8.44 | $6.71 | 3,513,790 |
| 2016-09-19 | $8.42 | $8.42 | $8.35 | $8.41 | $6.68 | 1,041,010 |
| 2016-09-16 | $8.38 | $8.38 | $8.38 | $8.38 | $6.66 | 0 |
| 2016-09-15 | $8.38 | $8.38 | $8.38 | $8.38 | $6.66 | 0 |
| 2016-09-14 | $8.36 | $8.42 | $8.34 | $8.38 | $6.66 | 1,179,800 |
| 2016-09-13 | $8.38 | $8.45 | $8.30 | $8.40 | $6.68 | 2,447,280 |
| 2016-09-12 | $8.35 | $8.43 | $8.29 | $8.40 | $6.68 | 3,778,110 |
| 2016-09-09 | $8.53 | $8.57 | $8.42 | $8.44 | $6.71 | 2,512,780 |
| 2016-09-08 | $8.51 | $8.57 | $8.48 | $8.55 | $6.80 | 2,184,880 |
| 2016-09-07 | $8.56 | $8.58 | $8.50 | $8.52 | $6.77 | 1,638,500 |
| 2016-09-06 | $8.49 | $8.56 | $8.40 | $8.55 | $6.80 | 3,223,050 |
| 2016-09-05 | $8.46 | $8.51 | $8.36 | $8.47 | $6.73 | 1,782,640 |
| 2016-09-02 | $8.49 | $8.55 | $8.42 | $8.47 | $6.73 | 2,395,740 |
| 2016-09-01 | $8.64 | $8.66 | $8.52 | $8.53 | $6.78 | 4,845,260 |
| 2016-08-31 | $8.56 | $8.65 | $8.54 | $8.58 | $6.82 | 2,601,800 |
| 2016-08-30 | $8.50 | $8.58 | $8.48 | $8.57 | $6.81 | 1,880,220 |
| 2016-08-29 | $8.50 | $8.55 | $8.46 | $8.54 | $6.79 | 2,323,880 |
| 2016-08-26 | $8.50 | $8.62 | $8.49 | $8.54 | $6.79 | 3,648,640 |
| 2016-08-25 | $8.55 | $8.57 | $8.45 | $8.49 | $6.75 | 2,729,000 |
| 2016-08-24 | $8.53 | $8.61 | $8.52 | $8.55 | $6.80 | 3,549,190 |
| 2016-08-23 | $8.63 | $8.63 | $8.52 | $8.56 | $6.80 | 2,917,250 |
| 2016-08-22 | $8.65 | $8.68 | $8.55 | $8.59 | $6.83 | 4,407,270 |
| 2016-08-19 | $8.56 | $8.59 | $8.52 | $8.55 | $6.80 | 4,711,900 |
| 2016-08-18 | $8.58 | $8.67 | $8.54 | $8.57 | $6.81 | 4,247,090 |
| 2016-08-17 | $8.60 | $8.69 | $8.53 | $8.58 | $6.82 | 3,782,820 |
| 2016-08-16 | $8.63 | $8.67 | $8.53 | $8.66 | $6.88 | 7,414,250 |
| 2016-08-15 | $8.32 | $8.58 | $8.30 | $8.55 | $6.80 | 17,889,100 |
| 2016-08-12 | $8.22 | $8.32 | $8.20 | $8.30 | $6.60 | 2,540,580 |
| 2016-08-11 | $8.26 | $8.31 | $8.20 | $8.22 | $6.53 | 4,463,110 |
| 2016-08-10 | $8.31 | $8.34 | $8.24 | $8.29 | $6.59 | 4,304,320 |
| 2016-08-09 | $8.32 | $8.35 | $8.28 | $8.29 | $6.59 | 5,289,500 |
| 2016-08-08 | $8.35 | $8.35 | $8.24 | $8.32 | $6.61 | 3,242,600 |
| 2016-08-05 | $8.37 | $8.40 | $8.23 | $8.35 | $6.64 | 3,884,880 |
| 2016-08-04 | $8.28 | $8.39 | $8.18 | $8.35 | $6.64 | 7,848,000 |
| 2016-08-03 | $8.26 | $8.44 | $8.21 | $8.29 | $6.59 | 4,397,500 |
| 2016-08-02 | $8.27 | $8.28 | $8.16 | $8.25 | $6.56 | 3,548,500 |
| 2016-08-01 | $8.39 | $8.48 | $8.09 | $8.25 | $6.56 | 7,196,470 |
| 2016-07-29 | $8.38 | $8.64 | $8.31 | $8.43 | $6.70 | 7,637,140 |
| 2016-07-28 | $8.25 | $8.66 | $8.20 | $8.43 | $6.70 | 6,770,160 |
| 2016-07-27 | $8.31 | $8.36 | $8.16 | $8.28 | $6.58 | 8,027,020 |
| 2016-07-26 | $8.49 | $8.49 | $8.19 | $8.31 | $6.61 | 14,602,680 |
| 2016-07-25 | $8.49 | $8.55 | $8.40 | $8.45 | $6.72 | 4,001,240 |
| 2016-07-22 | $8.45 | $8.50 | $8.27 | $8.46 | $6.72 | 4,880,240 |
| 2016-07-21 | $8.48 | $8.49 | $8.37 | $8.43 | $6.70 | 2,356,600 |
| 2016-07-20 | $8.51 | $8.51 | $8.39 | $8.41 | $6.68 | 2,464,130 |
| 2016-07-19 | $8.44 | $8.64 | $8.34 | $8.47 | $6.73 | 3,228,030 |
| 2016-07-18 | $8.58 | $8.58 | $8.33 | $8.46 | $6.72 | 5,290,490 |
| 2016-07-15 | $8.52 | $8.72 | $8.43 | $8.59 | $6.83 | 5,772,000 |
| 2016-07-14 | $8.23 | $8.54 | $8.18 | $8.48 | $6.74 | 6,003,040 |
| 2016-07-13 | $8.21 | $8.29 | $8.18 | $8.25 | $6.56 | 3,566,940 |
| 2016-07-12 | $8.13 | $8.40 | $8.11 | $8.24 | $6.55 | 5,813,830 |
| 2016-07-11 | $8.10 | $8.23 | $8.02 | $8.17 | $6.49 | 3,985,690 |
| 2016-07-08 | $8.01 | $8.10 | $7.96 | $8.09 | $6.43 | 4,135,140 |
| 2016-07-07 | $8.02 | $8.05 | $7.98 | $8.03 | $6.38 | 3,524,970 |
| 2016-07-06 | $7.99 | $8.04 | $7.93 | $8.03 | $6.38 | 5,580,440 |
| 2016-07-05 | $7.93 | $8.03 | $7.86 | $7.99 | $6.35 | 5,570,200 |
| 2016-07-04 | $7.79 | $7.93 | $7.79 | $7.90 | $6.28 | 4,450,100 |
| 2016-07-01 | $7.79 | $7.88 | $7.72 | $7.86 | $6.25 | 2,728,570 |
| 2016-06-30 | $7.87 | $7.92 | $7.75 | $7.79 | $6.19 | 2,757,380 |
| 2016-06-29 | $7.90 | $7.96 | $7.83 | $7.87 | $6.26 | 3,176,210 |
| 2016-06-28 | $7.86 | $7.95 | $7.85 | $7.90 | $6.28 | 2,382,280 |
| 2016-06-27 | $7.89 | $7.96 | $7.85 | $7.91 | $6.29 | 2,937,920 |
| 2016-06-24 | $7.89 | $8.05 | $7.84 | $7.93 | $6.30 | 5,381,570 |
| 2016-06-23 | $8.01 | $8.01 | $7.84 | $7.92 | $6.30 | 2,884,360 |
| 2016-06-22 | $7.83 | $8.13 | $7.75 | $8.01 | $6.37 | 4,142,320 |
| 2016-06-21 | $7.93 | $7.98 | $7.82 | $7.83 | $6.22 | 2,094,220 |
| 2016-06-20 | $7.89 | $7.94 | $7.75 | $7.93 | $6.30 | 2,867,810 |
| 2016-06-17 | $7.73 | $7.98 | $7.73 | $7.90 | $6.28 | 3,599,500 |
| 2016-06-16 | $7.74 | $7.77 | $7.69 | $7.73 | $6.14 | 2,181,840 |
| 2016-06-15 | $7.50 | $7.76 | $7.50 | $7.71 | $6.13 | 3,575,360 |
| 2016-06-14 | $7.54 | $7.69 | $7.52 | $7.56 | $6.01 | 1,814,920 |
| 2016-06-13 | $7.89 | $7.90 | $7.58 | $7.59 | $6.03 | 4,158,870 |
| 2016-06-10 | $7.93 | $7.93 | $7.93 | $7.93 | $6.30 | 0 |
| 2016-06-09 | $7.93 | $7.93 | $7.93 | $7.93 | $6.30 | 0 |
| 2016-06-08 | $8.01 | $8.03 | $7.92 | $7.93 | $6.30 | 2,791,190 |
| 2016-06-07 | $7.98 | $8.01 | $7.90 | $8.01 | $6.37 | 3,240,320 |
| 2016-06-06 | $8.00 | $8.10 | $7.93 | $7.97 | $6.33 | 4,943,890 |
| 2016-06-03 | $8.10 | $8.10 | $7.87 | $8.01 | $6.37 | 13,609,360 |
| 2016-06-02 | $8.19 | $8.54 | $8.12 | $8.45 | $6.44 | 15,020,510 |
| 2016-06-01 | $8.17 | $8.17 | $8.17 | $8.17 | $6.23 | 0 |
| 2016-05-31 | $7.95 | $8.18 | $7.89 | $8.17 | $6.23 | 7,193,500 |
| 2016-05-30 | $7.81 | $8.00 | $7.80 | $7.94 | $6.05 | 4,181,150 |
| 2016-05-27 | $7.76 | $7.90 | $7.70 | $7.88 | $6.01 | 3,984,520 |
| 2016-05-26 | $7.81 | $7.83 | $7.62 | $7.75 | $5.91 | 2,981,040 |
| 2016-05-25 | $7.85 | $7.86 | $7.73 | $7.81 | $5.96 | 2,842,600 |
| 2016-05-24 | $7.95 | $7.96 | $7.78 | $7.82 | $5.96 | 3,768,610 |
| 2016-05-23 | $7.88 | $7.96 | $7.86 | $7.91 | $6.03 | 1,500,600 |
| 2016-05-20 | $7.83 | $7.88 | $7.76 | $7.87 | $6.00 | 1,643,310 |
| 2016-05-19 | $7.78 | $7.90 | $7.78 | $7.83 | $5.97 | 1,551,880 |
| 2016-05-18 | $7.96 | $7.96 | $7.78 | $7.79 | $5.94 | 1,883,040 |
| 2016-05-17 | $8.01 | $8.02 | $7.93 | $7.95 | $6.06 | 1,677,430 |
| 2016-05-16 | $8.01 | $8.05 | $7.88 | $8.04 | $6.13 | 3,265,490 |
| 2016-05-13 | $8.00 | $8.08 | $7.91 | $8.02 | $6.12 | 2,817,190 |
| 2016-05-12 | $8.05 | $8.13 | $7.82 | $8.05 | $6.14 | 3,370,850 |
| 2016-05-11 | $8.08 | $8.18 | $7.99 | $8.09 | $6.17 | 4,596,510 |
| 2016-05-10 | $8.11 | $8.24 | $8.03 | $8.07 | $6.15 | 3,271,930 |
| 2016-05-09 | $8.30 | $8.30 | $8.10 | $8.11 | $6.18 | 2,538,610 |
| 2016-05-06 | $8.40 | $8.44 | $8.28 | $8.31 | $6.34 | 4,144,110 |
| 2016-05-05 | $8.38 | $8.42 | $8.32 | $8.41 | $6.41 | 1,783,250 |
| 2016-05-04 | $8.42 | $8.46 | $8.36 | $8.40 | $6.40 | 2,429,340 |
| 2016-05-03 | $8.36 | $8.45 | $8.27 | $8.42 | $6.42 | 5,476,450 |
| 2016-05-02 | $8.35 | $8.35 | $8.35 | $8.35 | $6.37 | 0 |
| 2016-04-29 | $8.34 | $8.40 | $8.25 | $8.35 | $6.37 | 1,687,930 |
| 2016-04-28 | $8.36 | $8.42 | $8.20 | $8.31 | $6.34 | 2,872,400 |
| 2016-04-27 | $8.43 | $8.44 | $8.29 | $8.33 | $6.35 | 1,860,350 |
| 2016-04-26 | $8.42 | $8.57 | $8.36 | $8.43 | $6.43 | 2,053,690 |
| 2016-04-25 | $8.30 | $8.58 | $8.17 | $8.45 | $6.44 | 6,534,880 |
| 2016-04-22 | $8.26 | $8.33 | $8.20 | $8.27 | $6.31 | 1,951,120 |
| 2016-04-21 | $8.47 | $8.48 | $8.25 | $8.26 | $6.30 | 3,612,870 |
| 2016-04-20 | $8.79 | $8.81 | $8.29 | $8.45 | $6.44 | 6,046,650 |
| 2016-04-19 | $8.76 | $8.82 | $8.76 | $8.79 | $6.70 | 3,031,900 |
| 2016-04-18 | $8.80 | $8.83 | $8.74 | $8.80 | $6.71 | 6,179,410 |
| 2016-04-15 | $8.81 | $8.82 | $8.73 | $8.79 | $6.70 | 4,776,430 |
| 2016-04-14 | $8.86 | $8.87 | $8.73 | $8.80 | $6.71 | 7,497,010 |
| 2016-04-13 | $8.91 | $8.96 | $8.80 | $8.86 | $6.76 | 19,816,110 |
| 2016-04-12 | $8.88 | $8.98 | $8.81 | $8.91 | $6.79 | 4,787,910 |
| 2016-04-11 | $8.95 | $9.05 | $8.85 | $8.92 | $6.80 | 8,820,100 |
| 2016-04-08 | $8.88 | $9.15 | $8.72 | $8.99 | $6.85 | 9,600,600 |
| 2016-04-07 | $8.92 | $9.00 | $8.80 | $8.88 | $6.77 | 4,250,540 |
| 2016-04-06 | $8.97 | $9.01 | $8.84 | $8.93 | $6.81 | 6,486,190 |
| 2016-04-05 | $8.93 | $9.05 | $8.89 | $8.97 | $6.84 | 8,958,940 |
| 2016-04-04 | $8.93 | $8.93 | $8.93 | $8.93 | $6.81 | 0 |
| 2016-04-01 | $8.87 | $9.06 | $8.78 | $8.93 | $6.81 | 6,089,390 |
| 2016-03-31 | $8.83 | $8.91 | $8.77 | $8.88 | $6.77 | 6,388,170 |
| 2016-03-30 | $8.79 | $8.85 | $8.74 | $8.81 | $6.72 | 5,913,850 |
| 2016-03-29 | $8.72 | $8.79 | $8.64 | $8.74 | $6.66 | 2,688,410 |
| 2016-03-28 | $8.94 | $8.94 | $8.69 | $8.76 | $6.68 | 3,945,820 |
| 2016-03-25 | $8.89 | $8.96 | $8.71 | $8.89 | $6.78 | 4,208,970 |
| 2016-03-24 | $9.06 | $9.06 | $8.82 | $8.93 | $6.81 | 4,981,200 |
| 2016-03-23 | $9.13 | $9.14 | $8.88 | $9.04 | $6.89 | 5,619,440 |
| 2016-03-22 | $8.83 | $9.25 | $8.71 | $9.03 | $6.89 | 11,919,780 |
| 2016-03-21 | $8.71 | $8.87 | $8.68 | $8.80 | $6.71 | 11,921,790 |
| 2016-03-18 | $8.39 | $8.84 | $8.37 | $8.80 | $6.71 | 11,446,660 |
| 2016-03-17 | $8.34 | $8.44 | $8.24 | $8.40 | $6.40 | 11,349,650 |
| 2016-03-16 | $8.35 | $8.39 | $8.22 | $8.32 | $6.34 | 4,900,500 |
| 2016-03-15 | $8.72 | $8.76 | $8.28 | $8.31 | $6.34 | 11,634,730 |
| 2016-03-14 | $8.80 | $8.90 | $8.72 | $8.75 | $6.67 | 11,592,720 |
| 2016-03-11 | $8.70 | $8.81 | $8.63 | $8.75 | $6.67 | 2,576,700 |
| 2016-03-10 | $8.80 | $8.88 | $8.60 | $8.76 | $6.68 | 3,490,070 |
| 2016-03-09 | $8.74 | $8.93 | $8.63 | $8.84 | $6.74 | 3,338,790 |
| 2016-03-08 | $8.90 | $8.96 | $8.61 | $8.93 | $6.81 | 4,678,100 |
| 2016-03-07 | $8.99 | $9.10 | $8.87 | $8.93 | $6.81 | 4,872,820 |
| 2016-03-04 | $9.11 | $9.43 | $8.88 | $8.90 | $6.79 | 8,333,120 |
| 2016-03-03 | $9.10 | $9.37 | $9.06 | $9.23 | $7.04 | 10,640,770 |
| 2016-03-02 | $8.54 | $9.37 | $8.54 | $9.23 | $7.04 | 21,261,250 |
| 2016-03-01 | $8.26 | $8.57 | $8.12 | $8.52 | $6.50 | 9,511,430 |
| 2016-02-29 | $8.46 | $8.46 | $8.03 | $8.21 | $6.26 | 3,729,470 |
| 2016-02-26 | $8.14 | $8.44 | $8.11 | $8.39 | $6.40 | 2,932,480 |
| 2016-02-25 | $8.80 | $8.80 | $8.00 | $8.21 | $6.26 | 7,500,550 |
| 2016-02-24 | $8.65 | $8.92 | $8.57 | $8.76 | $6.68 | 7,127,420 |
| 2016-02-23 | $8.74 | $8.82 | $8.56 | $8.70 | $6.63 | 3,136,250 |
| 2016-02-22 | $8.73 | $8.76 | $8.51 | $8.73 | $6.66 | 5,775,680 |
| 2016-02-19 | $8.30 | $8.78 | $8.30 | $8.52 | $6.50 | 5,115,790 |
| 2016-02-18 | $8.39 | $8.57 | $8.36 | $8.44 | $6.44 | 5,164,160 |
| 2016-02-17 | $8.30 | $8.55 | $8.28 | $8.39 | $6.40 | 5,059,670 |
| 2016-02-16 | $8.27 | $8.57 | $8.15 | $8.40 | $6.40 | 7,101,570 |
| 2016-02-15 | $7.92 | $8.25 | $7.70 | $8.13 | $6.20 | 3,821,040 |
| 2016-02-12 | $8.07 | $8.07 | $8.07 | $8.07 | $6.15 | 0 |
| 2016-02-11 | $8.07 | $8.07 | $8.07 | $8.07 | $6.15 | 0 |
| 2016-02-10 | $8.07 | $8.07 | $8.07 | $8.07 | $6.15 | 0 |
| 2016-02-09 | $8.07 | $8.07 | $8.07 | $8.07 | $6.15 | 0 |
| 2016-02-08 | $8.07 | $8.07 | $8.07 | $8.07 | $6.15 | 0 |
| 2016-02-05 | $8.05 | $8.20 | $8.02 | $8.07 | $6.15 | 3,450,200 |
| 2016-02-04 | $8.25 | $8.27 | $8.03 | $8.08 | $6.16 | 3,061,270 |
| 2016-02-03 | $7.93 | $8.30 | $7.79 | $8.07 | $6.15 | 5,051,940 |
| 2016-02-02 | $7.80 | $8.07 | $7.80 | $7.93 | $6.05 | 3,389,100 |
| 2016-02-01 | $7.80 | $8.13 | $7.74 | $7.79 | $5.94 | 4,624,730 |
| 2016-01-29 | $7.75 | $7.93 | $7.52 | $7.89 | $6.02 | 4,709,150 |
| 2016-01-28 | $7.57 | $7.91 | $7.40 | $7.69 | $5.86 | 5,266,700 |
| 2016-01-27 | $7.60 | $7.72 | $7.10 | $7.57 | $5.77 | 3,296,610 |
| 2016-01-26 | $8.01 | $8.02 | $7.55 | $7.57 | $5.77 | 3,882,750 |
| 2016-01-25 | $8.09 | $8.15 | $8.00 | $8.07 | $6.15 | 2,838,390 |
| 2016-01-22 | $7.72 | $8.14 | $7.71 | $8.09 | $6.17 | 6,332,830 |
| 2016-01-21 | $7.70 | $7.98 | $7.60 | $7.69 | $5.86 | 4,431,350 |
| 2016-01-20 | $7.74 | $7.95 | $7.61 | $7.77 | $5.92 | 4,778,150 |
| 2016-01-19 | $7.48 | $7.82 | $7.40 | $7.78 | $5.93 | 4,766,320 |
| 2016-01-18 | $7.31 | $7.66 | $7.28 | $7.48 | $5.70 | 4,263,350 |
| 2016-01-15 | $7.40 | $7.56 | $7.12 | $7.29 | $5.56 | 4,515,360 |
| 2016-01-14 | $7.15 | $7.55 | $7.01 | $7.50 | $5.72 | 7,516,470 |
| 2016-01-13 | $7.80 | $7.90 | $7.33 | $7.38 | $5.63 | 5,511,510 |
| 2016-01-12 | $7.82 | $7.92 | $7.65 | $7.72 | $5.89 | 4,272,200 |
| 2016-01-11 | $7.90 | $8.18 | $7.68 | $7.75 | $5.91 | 6,498,100 |
| 2016-01-08 | $8.30 | $8.45 | $7.68 | $8.11 | $6.18 | 10,156,040 |
| 2016-01-07 | $8.67 | $8.75 | $7.94 | $8.02 | $6.12 | 2,157,880 |
| 2016-01-06 | $8.56 | $9.06 | $8.53 | $8.81 | $6.72 | 7,212,260 |
| 2016-01-05 | $8.45 | $8.87 | $8.07 | $8.52 | $6.50 | 10,991,580 |
| 2016-01-04 | $9.81 | $9.81 | $8.88 | $8.88 | $6.77 | 8,671,260 |
| 2016-01-01 | $9.80 | $9.80 | $9.80 | $9.80 | $7.47 | 0 |
| 2015-12-31 | $9.87 | $9.96 | $9.65 | $9.80 | $7.47 | 6,314,210 |
| 2015-12-30 | $9.90 | $10.14 | $9.70 | $9.86 | $7.52 | 5,848,560 |
| 2015-12-29 | $9.92 | $9.99 | $9.61 | $9.86 | $7.52 | 8,414,540 |
| 2015-12-28 | $10.13 | $10.50 | $9.83 | $9.92 | $7.56 | 16,393,440 |
| 2015-12-25 | $9.43 | $10.40 | $9.42 | $10.05 | $7.66 | 15,766,490 |
| 2015-12-24 | $9.35 | $9.47 | $9.13 | $9.45 | $7.21 | 7,003,070 |
| 2015-12-23 | $9.35 | $9.46 | $9.28 | $9.36 | $7.14 | 7,985,150 |
| 2015-12-22 | $9.29 | $9.47 | $9.18 | $9.38 | $7.15 | 7,495,800 |
| 2015-12-21 | $9.02 | $9.38 | $9.02 | $9.32 | $7.11 | 14,226,200 |
| 2015-12-18 | $9.07 | $9.16 | $9.04 | $9.08 | $6.92 | 5,996,310 |
| 2015-12-17 | $9.06 | $9.08 | $9.01 | $9.07 | $6.92 | 6,527,710 |
| 2015-12-16 | $9.03 | $9.19 | $8.98 | $9.02 | $6.88 | 5,193,310 |
| 2015-12-15 | $9.09 | $9.12 | $8.96 | $9.00 | $6.86 | 3,774,730 |
| 2015-12-14 | $8.80 | $9.10 | $8.72 | $9.02 | $6.88 | 5,076,440 |
| 2015-12-11 | $8.99 | $9.12 | $8.79 | $8.93 | $6.81 | 5,423,730 |
| 2015-12-10 | $9.10 | $9.16 | $8.90 | $8.96 | $6.83 | 6,639,460 |
| 2015-12-09 | $9.00 | $9.23 | $8.91 | $9.10 | $6.94 | 6,221,860 |
| 2015-12-08 | $9.03 | $9.30 | $8.89 | $9.07 | $6.92 | 13,817,480 |
| 2015-12-07 | $9.03 | $9.14 | $8.86 | $9.08 | $6.92 | 13,129,630 |
| 2015-12-04 | $9.20 | $9.20 | $9.02 | $9.09 | $6.93 | 14,585,270 |
| 2015-12-03 | $9.31 | $9.40 | $9.04 | $9.37 | $7.14 | 13,165,040 |
| 2015-12-02 | $9.85 | $9.88 | $9.13 | $9.37 | $7.14 | 17,640,840 |
| 2015-12-01 | $10.00 | $10.38 | $9.51 | $9.92 | $7.56 | 34,703,680 |
| 2015-11-30 | $9.44 | $9.44 | $9.44 | $9.44 | $7.20 | 0 |
| 2015-11-27 | $9.49 | $9.83 | $9.19 | $9.44 | $7.20 | 16,927,990 |
| 2015-11-26 | $9.75 | $9.86 | $9.37 | $9.40 | $7.17 | 10,567,750 |
| 2015-11-25 | $9.52 | $9.56 | $9.30 | $9.49 | $7.24 | 10,255,110 |
| 2015-11-24 | $9.56 | $9.78 | $9.26 | $9.39 | $7.16 | 13,994,720 |
| 2015-11-23 | $9.04 | $9.58 | $8.91 | $9.40 | $7.17 | 15,189,140 |
| 2015-11-20 | $9.11 | $9.18 | $8.87 | $8.93 | $6.81 | 9,593,880 |
| 2015-11-19 | $8.42 | $9.11 | $8.38 | $9.10 | $6.94 | 16,504,950 |
| 2015-11-18 | $8.45 | $8.55 | $8.30 | $8.40 | $6.40 | 4,271,290 |
| 2015-11-17 | $8.54 | $8.64 | $8.35 | $8.42 | $6.42 | 6,373,740 |
| 2015-11-16 | $8.03 | $8.55 | $8.02 | $8.42 | $6.42 | 7,682,820 |
| 2015-11-13 | $8.47 | $8.50 | $8.21 | $8.33 | $6.35 | 6,000,040 |
| 2015-11-12 | $8.56 | $8.64 | $8.39 | $8.54 | $6.51 | 9,934,690 |
| 2015-11-11 | $8.61 | $8.68 | $8.46 | $8.59 | $6.55 | 8,842,710 |
| 2015-11-10 | $8.41 | $8.78 | $8.34 | $8.59 | $6.55 | 18,316,330 |
| 2015-11-09 | $8.35 | $8.50 | $8.09 | $8.46 | $6.45 | 18,005,600 |
| 2015-11-06 | $8.24 | $8.52 | $8.02 | $8.34 | $6.36 | 18,338,350 |
| 2015-11-05 | $8.36 | $8.60 | $8.08 | $8.27 | $6.31 | 34,882,140 |
| 2015-11-04 | $7.30 | $8.00 | $7.30 | $8.00 | $6.10 | 31,815,770 |
| 2015-11-03 | $6.83 | $7.39 | $6.78 | $7.27 | $5.54 | 19,197,630 |
| 2015-11-02 | $6.61 | $7.10 | $6.61 | $6.76 | $5.15 | 12,589,600 |
| 2015-10-30 | $6.88 | $6.88 | $6.61 | $6.75 | $5.15 | 11,322,120 |
| 2015-10-29 | $6.60 | $6.99 | $6.43 | $6.93 | $5.28 | 18,098,490 |
| 2015-10-28 | $6.36 | $6.71 | $6.31 | $6.57 | $5.01 | 12,732,140 |
| 2015-10-27 | $6.44 | $6.44 | $6.17 | $6.38 | $4.86 | 5,451,800 |
| 2015-10-26 | $6.53 | $6.55 | $6.41 | $6.44 | $4.91 | 6,220,710 |
| 2015-10-23 | $6.35 | $6.49 | $6.23 | $6.42 | $4.90 | 7,085,220 |
| 2015-10-22 | $6.17 | $6.33 | $6.10 | $6.28 | $4.79 | 6,260,230 |
| 2015-10-21 | $6.49 | $6.62 | $6.16 | $6.17 | $4.70 | 10,039,400 |
| 2015-10-20 | $6.35 | $6.50 | $6.31 | $6.48 | $4.94 | 6,370,750 |
| 2015-10-19 | $6.45 | $6.48 | $6.31 | $6.35 | $4.84 | 6,425,780 |
| 2015-10-16 | $6.45 | $6.48 | $6.33 | $6.44 | $4.91 | 7,802,650 |
| 2015-10-15 | $6.14 | $6.45 | $6.14 | $6.38 | $4.86 | 7,396,950 |
| 2015-10-14 | $6.31 | $6.33 | $6.15 | $6.16 | $4.70 | 7,056,120 |
| 2015-10-13 | $6.25 | $6.32 | $6.20 | $6.31 | $4.81 | 7,329,770 |
| 2015-10-12 | $6.03 | $6.31 | $6.00 | $6.28 | $4.79 | 8,565,710 |
| 2015-10-09 | $5.94 | $6.04 | $5.91 | $6.03 | $4.60 | 4,760,280 |
| 2015-10-08 | $5.92 | $5.99 | $5.86 | $5.97 | $4.55 | 5,506,510 |
| 2015-10-07 | $5.78 | $5.78 | $5.78 | $5.78 | $4.41 | 0 |
| 2015-10-06 | $5.78 | $5.78 | $5.78 | $5.78 | $4.41 | 0 |
| 2015-10-05 | $5.78 | $5.78 | $5.78 | $5.78 | $4.41 | 0 |
| 2015-10-02 | $5.78 | $5.78 | $5.78 | $5.78 | $4.41 | 0 |
| 2015-10-01 | $5.78 | $5.78 | $5.78 | $5.78 | $4.41 | 0 |
| 2015-09-30 | $5.78 | $5.84 | $5.74 | $5.78 | $4.41 | 2,657,180 |
| 2015-09-29 | $5.85 | $5.85 | $5.70 | $5.74 | $4.38 | 2,296,940 |
| 2015-09-28 | $5.79 | $5.95 | $5.76 | $5.87 | $4.48 | 2,549,740 |
| 2015-09-25 | $5.94 | $6.00 | $5.71 | $5.82 | $4.44 | 4,124,140 |
| 2015-09-24 | $5.90 | $5.98 | $5.88 | $5.94 | $4.53 | 2,906,950 |
| 2015-09-23 | $6.00 | $6.00 | $5.86 | $5.88 | $4.48 | 3,945,610 |
| 2015-09-22 | $6.00 | $6.08 | $5.98 | $6.04 | $4.61 | 4,691,810 |
| 2015-09-21 | $5.88 | $6.03 | $5.81 | $6.00 | $4.57 | 4,511,490 |
| 2015-09-18 | $5.94 | $5.96 | $5.80 | $5.90 | $4.50 | 3,428,520 |
| 2015-09-17 | $5.98 | $6.17 | $5.82 | $5.87 | $4.48 | 7,276,010 |
| 2015-09-16 | $5.60 | $6.14 | $5.58 | $6.03 | $4.60 | 6,637,490 |
| 2015-09-15 | $5.90 | $5.98 | $5.50 | $5.59 | $4.26 | 6,292,740 |
| 2015-09-14 | $6.33 | $6.45 | $5.80 | $5.89 | $4.49 | 6,466,570 |
| 2015-09-11 | $6.32 | $6.44 | $6.21 | $6.31 | $4.81 | 3,693,280 |
| 2015-09-10 | $6.39 | $6.50 | $6.31 | $6.33 | $4.83 | 5,044,170 |
| 2015-09-09 | $6.30 | $6.55 | $6.23 | $6.47 | $4.93 | 7,484,820 |
| 2015-09-08 | $6.09 | $6.33 | $6.03 | $6.28 | $4.79 | 5,318,700 |
| 2015-09-07 | $5.99 | $6.21 | $5.99 | $6.08 | $4.64 | 5,154,620 |
| 2015-09-04 | $5.89 | $5.89 | $5.89 | $5.89 | $4.49 | 0 |
| 2015-09-03 | $5.89 | $5.89 | $5.89 | $5.89 | $4.49 | 0 |
| 2015-09-02 | $5.93 | $6.21 | $5.80 | $5.89 | $4.49 | 5,740,670 |
| 2015-09-01 | $6.40 | $6.41 | $6.00 | $6.07 | $4.63 | 5,442,380 |
| 2015-08-31 | $6.63 | $6.63 | $6.25 | $6.34 | $4.83 | 6,784,010 |
| 2015-08-28 | $6.26 | $6.67 | $6.26 | $6.64 | $5.06 | 9,611,590 |
| 2015-08-27 | $6.10 | $6.33 | $5.86 | $6.17 | $4.70 | 5,912,040 |
| 2015-08-26 | $6.30 | $6.35 | $5.79 | $5.90 | $4.50 | 8,796,000 |
| 2015-08-25 | $6.12 | $6.35 | $6.12 | $6.12 | $4.67 | 9,032,380 |
| 2015-08-24 | $7.32 | $7.32 | $6.80 | $6.80 | $5.18 | 8,006,760 |
| 2015-08-21 | $7.84 | $7.90 | $7.50 | $7.56 | $5.76 | 9,276,250 |
| 2015-08-20 | $8.03 | $8.36 | $7.91 | $8.03 | $6.12 | 12,098,820 |
| 2015-08-19 | $7.70 | $8.17 | $7.52 | $8.08 | $6.16 | 13,552,100 |
| 2015-08-18 | $8.38 | $8.73 | $7.65 | $8.02 | $6.12 | 23,381,610 |
| 2015-08-17 | $8.33 | $8.36 | $8.14 | $8.34 | $6.36 | 12,785,810 |
| 2015-08-14 | $8.35 | $8.41 | $8.24 | $8.33 | $6.35 | 13,646,230 |
| 2015-08-13 | $8.30 | $8.33 | $8.07 | $8.32 | $6.34 | 12,588,330 |
| 2015-08-12 | $8.21 | $8.61 | $8.09 | $8.31 | $6.34 | 17,194,550 |
| 2015-08-11 | $8.26 | $8.40 | $8.05 | $8.26 | $6.30 | 13,002,910 |
| 2015-08-10 | $7.97 | $8.36 | $7.91 | $8.26 | $6.30 | 14,745,000 |
| 2015-08-07 | $7.77 | $8.00 | $7.77 | $7.90 | $6.02 | 8,987,800 |
| 2015-08-06 | $7.68 | $7.89 | $7.58 | $7.75 | $5.91 | 6,386,490 |
| 2015-08-05 | $8.03 | $8.22 | $7.72 | $7.92 | $6.04 | 13,446,380 |
| 2015-08-04 | $7.46 | $8.09 | $7.46 | $8.03 | $6.12 | 14,627,440 |
| 2015-08-03 | $7.80 | $7.89 | $7.38 | $7.62 | $5.81 | 10,212,460 |
| 2015-07-31 | $8.15 | $8.19 | $7.70 | $7.90 | $6.02 | 7,517,420 |
| 2015-07-30 | $8.47 | $8.74 | $8.00 | $8.18 | $6.24 | 12,709,820 |
| 2015-07-29 | $8.16 | $8.50 | $7.88 | $8.42 | $6.42 | 11,692,680 |
| 2015-07-28 | $7.63 | $8.38 | $7.30 | $8.16 | $6.22 | 17,185,590 |
| 2015-07-27 | $8.70 | $8.80 | $8.03 | $8.03 | $6.12 | 17,956,690 |
| 2015-07-24 | $9.09 | $9.24 | $8.85 | $8.92 | $6.80 | 22,786,010 |
| 2015-07-23 | $8.94 | $9.20 | $8.76 | $9.14 | $6.97 | 28,061,990 |
| 2015-07-22 | $9.70 | $9.89 | $9.01 | $9.12 | $6.95 | 42,102,560 |
| 2015-07-21 | $8.26 | $9.23 | $8.10 | $9.23 | $7.04 | 24,810,890 |
| 2015-07-20 | $8.50 | $8.72 | $8.26 | $8.39 | $6.40 | 18,659,330 |
| 2015-07-17 | $8.21 | $8.72 | $7.91 | $8.53 | $6.50 | 21,791,240 |
| 2015-07-16 | $7.72 | $8.51 | $7.45 | $8.16 | $6.22 | 18,880,820 |
| 2015-07-15 | $8.80 | $8.80 | $8.22 | $8.22 | $6.27 | 20,002,610 |
| 2015-07-14 | $9.70 | $10.26 | $9.11 | $9.13 | $6.96 | 42,142,940 |
| 2015-07-13 | $9.15 | $10.08 | $8.76 | $10.07 | $7.68 | 57,694,380 |
| 2015-07-10 | $8.00 | $9.16 | $7.92 | $9.16 | $6.98 | 56,390,540 |
| 2015-07-09 | $6.81 | $8.33 | $6.81 | $8.33 | $6.35 | 47,531,810 |
| 2015-07-08 | $7.57 | $7.57 | $7.57 | $7.57 | $5.77 | 1,471,000 |
| 2015-07-07 | $8.41 | $8.66 | $8.41 | $8.41 | $6.41 | 13,307,700 |
| 2015-07-06 | $10.84 | $10.84 | $8.90 | $9.34 | $7.12 | 55,989,690 |
| 2015-07-03 | $8.30 | $9.85 | $8.06 | $9.85 | $7.51 | 34,020,440 |
| 2015-07-02 | $9.50 | $9.50 | $8.50 | $8.95 | $6.82 | 22,678,490 |
| 2015-07-01 | $8.75 | $9.41 | $8.55 | $9.41 | $7.18 | 29,083,990 |
| 2015-06-30 | $7.70 | $8.55 | $7.27 | $8.55 | $6.52 | 16,818,070 |
| 2015-06-29 | $8.66 | $8.84 | $7.57 | $7.77 | $5.92 | 18,644,010 |
| 2015-06-26 | $9.11 | $9.11 | $8.41 | $8.41 | $6.41 | 14,633,210 |
| 2015-06-25 | $10.18 | $10.18 | $9.21 | $9.34 | $7.12 | 15,325,490 |
| 2015-06-24 | $9.88 | $10.13 | $9.75 | $10.11 | $7.71 | 13,031,010 |
| 2015-06-23 | $9.68 | $9.95 | $8.90 | $9.79 | $7.46 | 11,901,090 |
| 2015-06-22 | $9.65 | $9.65 | $9.65 | $9.65 | $7.36 | 0 |
| 2015-06-19 | $10.35 | $10.72 | $9.65 | $9.65 | $7.36 | 14,869,130 |
| 2015-06-18 | $11.15 | $11.15 | $10.66 | $10.72 | $8.17 | 16,714,580 |
| 2015-06-17 | $10.66 | $11.02 | $10.16 | $10.96 | $8.36 | 17,804,550 |
| 2015-06-16 | $11.50 | $11.53 | $10.75 | $10.77 | $8.21 | 25,210,910 |
| 2015-06-15 | $11.48 | $12.08 | $11.20 | $11.69 | $8.91 | 41,714,670 |
| 2015-06-12 | $11.21 | $11.65 | $11.05 | $11.47 | $8.75 | 43,591,090 |
| 2015-06-11 | $10.70 | $11.15 | $10.62 | $11.11 | $8.47 | 24,349,350 |
| 2015-06-10 | $10.60 | $11.00 | $10.45 | $10.79 | $8.23 | 19,228,100 |
| 2015-06-09 | $11.20 | $11.21 | $10.70 | $10.86 | $8.28 | 26,848,710 |
| 2015-06-08 | $10.66 | $11.30 | $10.52 | $11.19 | $8.53 | 44,139,690 |
| 2015-06-05 | $10.80 | $10.89 | $10.47 | $10.65 | $8.12 | 23,166,210 |
| 2015-06-04 | $11.16 | $11.35 | $10.08 | $10.64 | $8.11 | 31,793,010 |
| 2015-06-03 | $10.62 | $11.23 | $10.37 | $11.14 | $8.49 | 36,751,140 |
| 2015-06-02 | $10.60 | $10.70 | $10.32 | $10.58 | $8.07 | 25,157,190 |
| 2015-06-01 | $10.51 | $10.82 | $10.00 | $10.78 | $8.22 | 30,503,380 |
| 2015-05-29 | $10.53 | $11.09 | $10.00 | $11.07 | $8.10 | 20,282,890 |
| 2015-05-28 | $11.24 | $11.47 | $10.52 | $10.59 | $7.74 | 27,344,790 |
| 2015-05-27 | $11.20 | $11.26 | $10.84 | $11.19 | $8.18 | 24,327,980 |
| 2015-05-26 | $11.00 | $11.27 | $10.69 | $11.03 | $8.07 | 23,736,760 |
| 2015-05-25 | $10.79 | $10.98 | $10.57 | $10.96 | $8.01 | 26,035,570 |
| 2015-05-22 | $10.06 | $10.37 | $10.06 | $10.36 | $7.58 | 16,511,820 |
| 2015-05-21 | $9.86 | $10.09 | $9.80 | $10.06 | $7.36 | 10,138,140 |
| 2015-05-20 | $9.85 | $10.27 | $9.84 | $9.86 | $7.21 | 13,210,210 |
| 2015-05-19 | $9.51 | $9.83 | $9.37 | $9.83 | $7.19 | 9,038,990 |
| 2015-05-18 | $9.42 | $9.68 | $9.26 | $9.51 | $6.95 | 6,018,400 |
| 2015-05-15 | $9.68 | $9.68 | $9.43 | $9.48 | $6.93 | 8,018,840 |
| 2015-05-14 | $9.88 | $9.88 | $9.61 | $9.74 | $7.12 | 7,496,070 |
| 2015-05-13 | $9.89 | $10.14 | $9.73 | $9.89 | $7.23 | 10,914,030 |
| 2015-05-12 | $9.97 | $9.97 | $9.81 | $9.90 | $7.24 | 10,342,650 |
| 2015-05-11 | $9.52 | $9.92 | $9.52 | $9.90 | $7.24 | 10,620,410 |
| 2015-05-08 | $9.11 | $9.45 | $9.11 | $9.44 | $6.90 | 9,614,320 |
| 2015-05-07 | $9.69 | $9.69 | $9.09 | $9.11 | $6.66 | 12,531,660 |
| 2015-05-06 | $10.27 | $10.38 | $9.60 | $9.74 | $7.12 | 11,528,560 |
| 2015-05-05 | $10.99 | $11.00 | $10.11 | $10.26 | $7.50 | 13,356,300 |
| 2015-05-04 | $10.75 | $11.00 | $10.73 | $10.98 | $8.03 | 12,641,060 |
| 2015-05-01 | $10.78 | $10.78 | $10.78 | $10.78 | $7.88 | 0 |
| 2015-04-30 | $11.00 | $11.02 | $10.75 | $10.78 | $7.88 | 12,066,730 |
| 2015-04-29 | $10.80 | $11.14 | $10.66 | $10.97 | $8.02 | 12,097,800 |
| 2015-04-28 | $11.24 | $11.24 | $10.80 | $11.00 | $8.04 | 16,089,560 |
| 2015-04-27 | $11.06 | $11.24 | $11.02 | $11.16 | $8.16 | 16,873,320 |
| 2015-04-24 | $11.11 | $11.25 | $10.96 | $11.06 | $8.09 | 15,602,420 |
| 2015-04-23 | $11.66 | $11.80 | $11.18 | $11.37 | $8.31 | 22,294,460 |
| 2015-04-22 | $11.06 | $11.65 | $11.06 | $11.61 | $8.49 | 26,650,950 |
| 2015-04-21 | $10.72 | $11.02 | $10.70 | $11.02 | $8.06 | 13,103,680 |
| 2015-04-20 | $11.24 | $11.24 | $10.67 | $10.71 | $7.83 | 22,930,310 |
| 2015-04-17 | $11.33 | $11.65 | $11.15 | $11.23 | $8.21 | 25,785,810 |
| 2015-04-16 | $11.36 | $11.66 | $10.49 | $11.33 | $8.29 | 24,229,170 |
| 2015-04-15 | $11.38 | $12.23 | $11.35 | $11.65 | $8.52 | 35,464,520 |
| 2015-04-14 | $10.96 | $11.90 | $10.94 | $11.36 | $8.31 | 33,254,090 |
| 2015-04-13 | $10.00 | $10.93 | $10.00 | $10.93 | $7.99 | 36,811,610 |
| 2015-04-10 | $9.77 | $9.98 | $9.69 | $9.94 | $7.27 | 15,329,680 |
| 2015-04-09 | $10.19 | $10.19 | $9.57 | $9.84 | $7.20 | 20,065,780 |
| 2015-04-08 | $9.73 | $10.35 | $9.73 | $10.20 | $7.46 | 33,249,720 |
| 2015-04-07 | $9.39 | $9.97 | $9.38 | $9.72 | $7.11 | 27,270,990 |
| 2015-04-06 | $9.32 | $9.32 | $9.32 | $9.32 | $6.82 | 0 |
| 2015-04-03 | $9.27 | $9.32 | $9.20 | $9.32 | $6.82 | 12,891,230 |
| 2015-04-02 | $9.32 | $9.34 | $9.18 | $9.30 | $6.80 | 13,426,320 |
| 2015-04-01 | $9.27 | $9.34 | $9.20 | $9.30 | $6.80 | 11,944,940 |
| 2015-03-31 | $9.55 | $9.63 | $9.24 | $9.27 | $6.78 | 15,745,070 |
| 2015-03-30 | $9.21 | $9.48 | $9.16 | $9.45 | $6.91 | 22,826,140 |
| 2015-03-27 | $9.19 | $9.23 | $9.10 | $9.14 | $6.68 | 9,785,560 |
| 2015-03-26 | $9.25 | $9.38 | $9.05 | $9.19 | $6.72 | 11,513,470 |
| 2015-03-25 | $9.15 | $9.45 | $9.12 | $9.29 | $6.79 | 25,498,150 |
| 2015-03-24 | $9.26 | $9.26 | $8.76 | $9.06 | $6.63 | 19,003,350 |
| 2015-03-23 | $9.38 | $9.45 | $9.11 | $9.24 | $6.76 | 19,129,340 |
| 2015-03-20 | $8.99 | $9.32 | $8.96 | $9.12 | $6.67 | 17,343,610 |
| 2015-03-19 | $9.19 | $9.19 | $8.90 | $9.01 | $6.59 | 18,734,290 |
| 2015-03-18 | $8.85 | $9.47 | $8.85 | $9.21 | $6.74 | 24,209,890 |
Shenzhen Expressway Company Ltd (600548) News Headlines
Recent Shenzhen Expressway Company Ltd (600548) News
Similar Companies to Shenzhen Expressway Company Ltd (600548) 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 | -- | -- | -- |