Shanghai Fenghwa Group CompanyLtd (600615) Exchange: SHG
Data as of July 10, 2025
$11.03 ($0.11) 1.01%
Shanghai Fenghwa Group CompanyLtd - Daily Information
Click for more stock information on Shanghai Fenghwa Group CompanyLtd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $10.98 |
| Previous Close | $11.03 |
| High | $11.13 |
| Low | $10.96 |
| Adjusted Open | $10.98 |
| Previous Adjusted Close | $11.03 |
| Adjusted High | $11.13 |
| Adjusted Low | $10.96 |
About Shanghai Fenghwa Group CompanyLtd (600615)
Shanghai Fenghwa Group Co., Ltd is a China-based company principally engaged in manufacture of magnesium alloy products. The Company mainly produces magnesium alloy auto spare parts. The Company is also involved in wholesale and retail of magnesium alloy products. The Company operates its businesses primarily in domestic market.
Invest in Shanghai Fenghwa Group CompanyLtd (600615)
Historical Stock Data for Shanghai Fenghwa Group CompanyLtd (600615)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $10.98 | $11.13 | $10.96 | $11.03 | $11.03 | 4,311,420 |
| 2025-06-26 | $10.91 | $11.07 | $10.90 | $10.92 | $10.92 | 2,486,840 |
| 2025-06-25 | $10.98 | $11.04 | $10.85 | $11.00 | $11.00 | 3,935,060 |
| 2025-06-24 | $10.66 | $10.95 | $10.60 | $10.90 | $10.90 | 3,551,980 |
| 2025-06-23 | $10.32 | $10.76 | $10.24 | $10.66 | $10.66 | 4,441,650 |
| 2025-06-20 | $10.39 | $10.52 | $10.28 | $10.30 | $10.30 | 3,668,320 |
| 2025-06-19 | $10.71 | $10.71 | $10.36 | $10.39 | $10.39 | 3,642,060 |
| 2025-06-18 | $10.79 | $10.80 | $10.56 | $10.66 | $10.66 | 2,944,800 |
| 2025-06-17 | $11.00 | $11.00 | $10.70 | $10.78 | $10.78 | 3,171,460 |
| 2025-06-13 | $11.13 | $11.13 | $10.83 | $10.88 | $10.88 | 4,468,140 |
| 2025-06-12 | $11.12 | $11.14 | $10.99 | $11.11 | $11.11 | 2,876,540 |
| 2025-06-11 | $11.03 | $11.24 | $11.02 | $11.12 | $11.12 | 3,618,720 |
| 2025-06-10 | $11.20 | $11.24 | $10.88 | $11.04 | $11.04 | 3,925,400 |
| 2025-06-09 | $11.18 | $11.23 | $11.13 | $11.19 | $11.19 | 2,886,320 |
| 2025-06-06 | $11.20 | $11.30 | $11.02 | $11.18 | $11.18 | 3,996,790 |
| 2025-06-05 | $11.25 | $11.28 | $11.09 | $11.12 | $11.12 | 3,528,680 |
| 2025-06-04 | $11.20 | $11.50 | $11.19 | $11.25 | $11.25 | 4,556,100 |
| 2025-06-03 | $11.08 | $11.25 | $11.00 | $11.19 | $11.19 | 3,775,900 |
| 2025-05-30 | $11.47 | $11.49 | $11.07 | $11.08 | $11.08 | 6,161,060 |
| 2025-05-29 | $11.29 | $11.78 | $11.29 | $11.40 | $11.40 | 8,523,440 |
| 2025-05-28 | $11.19 | $11.44 | $11.07 | $11.24 | $11.24 | 6,889,120 |
| 2025-05-27 | $11.10 | $11.22 | $10.88 | $11.10 | $11.10 | 5,257,520 |
| 2025-05-26 | $11.03 | $11.09 | $10.86 | $11.03 | $11.03 | 5,981,120 |
| 2025-05-23 | $11.19 | $11.80 | $11.00 | $11.01 | $11.01 | 12,474,160 |
| 2025-05-22 | $11.11 | $11.25 | $11.02 | $11.07 | $11.07 | 4,677,240 |
| 2025-05-21 | $11.20 | $11.21 | $11.02 | $11.17 | $11.17 | 4,720,800 |
| 2025-05-20 | $11.05 | $11.30 | $10.85 | $11.23 | $11.23 | 9,253,320 |
| 2025-05-19 | $11.07 | $11.11 | $10.82 | $11.05 | $11.05 | 6,450,040 |
| 2025-05-16 | $10.70 | $11.55 | $10.70 | $11.01 | $11.01 | 10,304,840 |
| 2025-05-15 | $12.78 | $13.20 | $12.70 | $13.08 | $13.08 | 5,738,400 |
| 2025-05-14 | $12.95 | $13.02 | $12.72 | $12.82 | $12.82 | 5,039,600 |
| 2025-05-13 | $13.02 | $13.24 | $12.92 | $12.95 | $12.95 | 7,511,890 |
| 2025-05-12 | $12.73 | $13.29 | $12.61 | $13.02 | $13.02 | 12,275,900 |
| 2025-05-09 | $12.59 | $12.63 | $12.38 | $12.50 | $12.50 | 4,012,390 |
| 2025-05-08 | $12.36 | $12.59 | $12.25 | $12.55 | $12.55 | 6,267,800 |
| 2025-05-07 | $12.28 | $12.51 | $12.17 | $12.36 | $12.36 | 8,092,000 |
| 2025-05-06 | $11.78 | $12.22 | $11.72 | $12.19 | $12.19 | 9,046,560 |
| 2025-04-30 | $11.82 | $11.82 | $11.60 | $11.72 | $11.72 | 7,104,660 |
| 2025-04-29 | $11.77 | $11.94 | $11.55 | $11.71 | $11.71 | 10,954,260 |
| 2025-04-28 | $12.39 | $12.76 | $11.63 | $11.63 | $11.63 | 22,289,360 |
| 2025-04-25 | $14.50 | $14.97 | $12.92 | $12.92 | $12.92 | 29,245,520 |
| 2025-04-24 | $14.36 | $14.36 | $13.77 | $14.36 | $14.36 | 31,718,090 |
| 2025-04-23 | $12.34 | $13.05 | $12.22 | $13.05 | $13.05 | 5,795,740 |
| 2025-04-22 | $11.92 | $12.00 | $11.80 | $11.86 | $11.86 | 1,435,600 |
| 2025-04-21 | $11.66 | $12.16 | $11.66 | $11.86 | $11.86 | 2,515,820 |
| 2025-04-18 | $11.56 | $11.82 | $11.42 | $11.74 | $11.74 | 2,267,330 |
| 2025-04-17 | $11.39 | $11.67 | $11.37 | $11.48 | $11.48 | 1,544,960 |
| 2025-04-16 | $11.69 | $11.73 | $11.25 | $11.47 | $11.47 | 2,091,900 |
| 2025-04-15 | $11.62 | $11.72 | $11.47 | $11.72 | $11.72 | 1,698,400 |
| 2025-04-14 | $11.40 | $11.62 | $11.39 | $11.60 | $11.60 | 2,440,950 |
| 2025-04-11 | $11.16 | $11.46 | $11.12 | $11.31 | $11.31 | 2,499,200 |
| 2025-04-10 | $11.15 | $11.34 | $11.11 | $11.20 | $11.20 | 3,346,800 |
| 2025-04-09 | $10.99 | $11.15 | $10.00 | $11.03 | $11.03 | 4,929,600 |
| 2025-04-08 | $10.68 | $11.35 | $10.55 | $11.10 | $11.10 | 5,221,810 |
| 2025-04-07 | $11.01 | $11.37 | $11.01 | $11.01 | $11.01 | 3,826,160 |
| 2025-04-03 | $12.27 | $12.37 | $12.05 | $12.23 | $12.23 | 1,986,240 |
| 2025-04-02 | $12.41 | $12.54 | $12.30 | $12.32 | $12.32 | 2,208,610 |
| 2025-04-01 | $12.38 | $12.54 | $12.27 | $12.41 | $12.41 | 2,574,700 |
| 2025-03-31 | $12.24 | $12.48 | $12.07 | $12.39 | $12.39 | 3,469,390 |
| 2025-03-28 | $12.19 | $12.31 | $12.04 | $12.15 | $12.15 | 3,060,940 |
| 2025-03-27 | $12.55 | $12.55 | $12.12 | $12.23 | $12.23 | 3,791,750 |
| 2025-03-26 | $12.29 | $12.64 | $12.24 | $12.55 | $12.55 | 3,384,230 |
| 2025-03-25 | $12.26 | $12.39 | $12.00 | $12.31 | $12.31 | 3,542,580 |
| 2025-03-24 | $12.50 | $12.68 | $11.95 | $12.30 | $12.30 | 5,109,040 |
| 2025-03-21 | $13.08 | $13.13 | $12.48 | $12.49 | $12.49 | 7,138,780 |
| 2025-03-20 | $13.46 | $13.59 | $13.18 | $13.21 | $13.21 | 6,097,650 |
| 2025-03-19 | $13.00 | $13.46 | $12.85 | $13.46 | $13.46 | 8,207,810 |
| 2025-03-18 | $13.13 | $13.15 | $12.88 | $13.05 | $13.05 | 5,114,950 |
| 2025-03-17 | $13.23 | $13.60 | $13.08 | $13.09 | $13.09 | 6,753,450 |
| 2025-03-14 | $13.48 | $13.74 | $13.05 | $13.21 | $13.21 | 9,218,790 |
| 2025-03-13 | $13.00 | $14.06 | $12.97 | $13.48 | $13.48 | 14,419,070 |
| 2025-03-12 | $12.86 | $13.50 | $12.86 | $13.02 | $13.02 | 7,869,360 |
| 2025-03-11 | $12.65 | $12.95 | $12.52 | $12.87 | $12.87 | 5,764,770 |
| 2025-03-10 | $12.58 | $12.78 | $12.51 | $12.77 | $12.77 | 4,658,500 |
| 2025-03-07 | $12.76 | $12.91 | $12.58 | $12.58 | $12.58 | 5,556,100 |
| 2025-03-06 | $12.85 | $12.88 | $12.60 | $12.80 | $12.80 | 6,700,700 |
| 2025-03-05 | $13.18 | $13.18 | $12.63 | $12.80 | $12.80 | 7,867,400 |
| 2025-03-04 | $12.69 | $13.58 | $12.69 | $13.19 | $13.19 | 12,115,270 |
| 2025-03-03 | $12.84 | $13.64 | $12.70 | $13.01 | $13.01 | 15,350,270 |
| 2025-02-28 | $12.19 | $13.24 | $11.95 | $12.77 | $12.77 | 12,407,780 |
| 2025-02-27 | $12.51 | $12.58 | $11.83 | $12.22 | $12.22 | 5,977,920 |
| 2025-02-26 | $12.20 | $12.66 | $12.20 | $12.45 | $12.45 | 6,152,700 |
| 2025-02-25 | $12.32 | $12.56 | $12.19 | $12.22 | $12.22 | 5,152,640 |
| 2025-02-24 | $12.27 | $12.66 | $12.27 | $12.54 | $12.54 | 8,265,960 |
| 2025-02-20 | $12.13 | $12.50 | $12.13 | $12.44 | $12.44 | 5,979,800 |
| 2025-02-19 | $11.80 | $12.38 | $11.80 | $12.31 | $12.31 | 7,342,100 |
| 2025-02-18 | $11.88 | $12.20 | $11.74 | $11.87 | $11.87 | 4,195,680 |
| 2025-02-17 | $11.82 | $12.01 | $11.79 | $11.95 | $11.95 | 4,412,270 |
| 2025-02-14 | $12.12 | $12.21 | $11.80 | $11.82 | $11.82 | 6,231,600 |
| 2025-02-13 | $12.40 | $12.50 | $12.12 | $12.24 | $12.24 | 6,763,900 |
| 2025-02-12 | $12.10 | $12.65 | $11.86 | $12.45 | $12.45 | 10,161,900 |
| 2025-02-11 | $12.20 | $12.20 | $11.95 | $12.06 | $12.06 | 3,602,000 |
| 2025-02-10 | $12.12 | $12.19 | $11.96 | $12.19 | $12.19 | 4,832,800 |
| 2025-02-07 | $11.96 | $12.16 | $11.90 | $12.07 | $12.07 | 5,084,570 |
| 2025-02-06 | $11.75 | $11.94 | $11.75 | $11.94 | $11.94 | 4,629,200 |
| 2025-02-05 | $11.96 | $11.96 | $11.72 | $11.86 | $11.86 | 2,811,900 |
| 2025-01-27 | $11.98 | $12.09 | $11.77 | $11.81 | $11.81 | 3,026,700 |
| 2025-01-24 | $11.84 | $12.07 | $11.70 | $11.99 | $11.99 | 5,323,670 |
| 2025-01-23 | $12.58 | $12.61 | $12.14 | $12.16 | $12.16 | 6,738,000 |
| 2025-01-22 | $12.18 | $12.60 | $11.99 | $12.40 | $12.40 | 8,470,300 |
| 2025-01-21 | $12.17 | $12.25 | $11.94 | $12.24 | $12.24 | 5,427,700 |
| 2025-01-20 | $12.44 | $12.53 | $12.07 | $12.16 | $12.16 | 5,967,990 |
| 2025-01-17 | $12.05 | $12.38 | $11.83 | $12.33 | $12.33 | 8,305,950 |
| 2025-01-16 | $11.93 | $12.35 | $11.87 | $12.15 | $12.15 | 8,383,180 |
| 2025-01-15 | $12.22 | $12.28 | $11.86 | $11.93 | $11.93 | 8,667,570 |
| 2025-01-14 | $12.09 | $12.97 | $11.96 | $12.41 | $12.41 | 15,408,120 |
| 2025-01-13 | $10.83 | $12.06 | $10.73 | $12.06 | $12.06 | 5,047,000 |
| 2025-01-09 | $10.73 | $10.85 | $10.58 | $10.73 | $10.73 | 1,767,700 |
| 2025-01-08 | $10.86 | $10.88 | $10.38 | $10.74 | $10.74 | 2,222,080 |
| 2025-01-07 | $10.38 | $10.80 | $10.37 | $10.80 | $10.80 | 3,076,000 |
| 2025-01-06 | $10.50 | $10.64 | $10.13 | $10.43 | $10.43 | 2,121,380 |
| 2025-01-03 | $10.89 | $10.98 | $10.48 | $10.52 | $10.52 | 2,658,400 |
| 2025-01-02 | $11.03 | $11.30 | $10.80 | $10.89 | $10.89 | 2,453,200 |
| 2024-12-31 | $11.25 | $11.32 | $11.04 | $11.13 | $11.13 | 2,652,100 |
| 2024-12-30 | $11.55 | $11.65 | $11.16 | $11.26 | $11.26 | 2,822,800 |
| 2024-12-27 | $11.34 | $11.66 | $11.28 | $11.55 | $11.55 | 2,312,200 |
| 2024-12-26 | $11.15 | $11.40 | $11.05 | $11.34 | $11.34 | 2,257,600 |
| 2024-12-25 | $11.45 | $11.50 | $11.01 | $11.15 | $11.15 | 3,293,200 |
| 2024-12-24 | $11.55 | $11.70 | $11.34 | $11.53 | $11.53 | 2,945,300 |
| 2024-12-23 | $12.17 | $12.23 | $11.43 | $11.51 | $11.51 | 4,334,930 |
| 2024-12-20 | $11.96 | $12.27 | $11.86 | $12.12 | $12.12 | 3,384,600 |
| 2024-12-19 | $11.76 | $12.02 | $11.68 | $11.93 | $11.93 | 3,050,210 |
| 2024-12-18 | $11.81 | $12.04 | $11.62 | $11.81 | $11.81 | 3,039,900 |
| 2024-12-17 | $12.50 | $12.51 | $11.80 | $11.89 | $11.89 | 5,696,700 |
| 2024-12-16 | $12.84 | $12.90 | $12.47 | $12.59 | $12.59 | 3,906,100 |
| 2024-12-13 | $13.05 | $13.06 | $12.77 | $12.81 | $12.81 | 3,906,000 |
| 2024-12-12 | $13.20 | $13.22 | $12.90 | $13.07 | $13.07 | 5,613,100 |
| 2024-12-11 | $13.02 | $13.30 | $12.93 | $13.20 | $13.20 | 6,126,750 |
| 2024-12-10 | $13.49 | $13.66 | $13.00 | $13.02 | $13.02 | 8,231,810 |
| 2024-12-09 | $13.03 | $13.49 | $12.91 | $13.15 | $13.15 | 8,800,950 |
| 2024-12-06 | $13.20 | $13.20 | $12.81 | $12.96 | $12.96 | 9,138,940 |
| 2024-12-05 | $12.63 | $13.78 | $12.49 | $13.02 | $13.02 | 16,022,780 |
| 2024-12-04 | $12.88 | $13.05 | $12.44 | $12.54 | $12.54 | 9,209,500 |
| 2024-12-03 | $13.10 | $13.58 | $12.90 | $13.08 | $13.08 | 10,824,700 |
| 2024-12-02 | $12.94 | $13.60 | $12.72 | $13.28 | $13.28 | 13,534,180 |
| 2024-11-29 | $12.30 | $13.50 | $12.21 | $13.12 | $13.12 | 17,337,350 |
| 2024-11-28 | $13.81 | $14.09 | $12.50 | $12.60 | $12.60 | 20,524,390 |
| 2024-11-27 | $14.40 | $16.15 | $13.28 | $13.81 | $13.81 | 33,040,100 |
| 2024-11-26 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 5,095,300 |
| 2024-11-25 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 1,742,800 |
| 2024-11-22 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 1,893,700 |
| 2024-11-21 | $11.10 | $11.36 | $10.91 | $11.08 | $11.08 | 3,350,500 |
| 2024-11-20 | $11.01 | $11.18 | $10.95 | $11.10 | $11.10 | 3,633,700 |
| 2024-11-19 | $10.78 | $11.03 | $10.60 | $11.02 | $11.02 | 3,166,900 |
| 2024-11-18 | $11.30 | $11.38 | $10.58 | $10.69 | $10.69 | 4,351,200 |
| 2024-11-15 | $11.61 | $11.89 | $11.25 | $11.26 | $11.26 | 4,818,900 |
| 2024-11-14 | $12.05 | $12.19 | $11.73 | $11.75 | $11.75 | 4,968,200 |
| 2024-11-13 | $11.96 | $12.31 | $11.55 | $12.22 | $12.22 | 8,212,400 |
| 2024-11-12 | $11.70 | $12.82 | $11.65 | $12.12 | $12.12 | 13,445,590 |
| 2024-11-11 | $11.36 | $11.68 | $11.18 | $11.65 | $11.65 | 7,718,600 |
| 2024-11-08 | $11.89 | $11.90 | $11.23 | $11.30 | $11.30 | 8,700,200 |
| 2024-11-07 | $11.46 | $11.69 | $11.36 | $11.64 | $11.64 | 6,516,240 |
| 2024-11-06 | $11.60 | $11.80 | $11.30 | $11.57 | $11.57 | 9,768,700 |
| 2024-11-05 | $11.49 | $11.68 | $11.37 | $11.58 | $11.58 | 7,622,200 |
| 2024-11-04 | $11.14 | $11.64 | $10.95 | $11.48 | $11.48 | 8,379,470 |
| 2024-11-01 | $11.51 | $11.51 | $10.89 | $11.20 | $11.20 | 11,163,350 |
| 2024-10-31 | $11.44 | $11.68 | $11.21 | $11.53 | $11.53 | 10,186,390 |
| 2024-10-30 | $11.22 | $11.68 | $11.21 | $11.38 | $11.38 | 9,418,250 |
| 2024-10-29 | $12.02 | $12.17 | $11.31 | $11.40 | $11.40 | 18,820,700 |
| 2024-10-28 | $11.00 | $12.02 | $10.90 | $12.02 | $12.02 | 25,314,110 |
| 2024-10-25 | $10.01 | $10.93 | $10.01 | $10.93 | $10.93 | 14,539,450 |
| 2024-10-24 | $9.83 | $10.01 | $9.76 | $9.94 | $9.94 | 4,267,500 |
| 2024-10-23 | $9.87 | $10.17 | $9.67 | $9.84 | $9.84 | 7,395,700 |
| 2024-10-22 | $9.55 | $9.98 | $9.45 | $9.81 | $9.81 | 8,226,200 |
| 2024-10-21 | $9.59 | $9.66 | $9.42 | $9.51 | $9.51 | 5,063,600 |
| 2024-10-18 | $9.59 | $9.67 | $9.35 | $9.60 | $9.60 | 5,884,800 |
| 2024-10-17 | $9.84 | $9.90 | $9.48 | $9.60 | $9.60 | 6,360,200 |
| 2024-10-16 | $9.18 | $9.98 | $9.10 | $9.78 | $9.78 | 8,670,800 |
| 2024-10-15 | $9.38 | $9.47 | $9.25 | $9.27 | $9.27 | 2,895,300 |
| 2024-10-14 | $9.26 | $9.53 | $9.20 | $9.45 | $9.45 | 4,038,200 |
| 2024-10-11 | $9.48 | $9.58 | $9.16 | $9.26 | $9.26 | 3,145,100 |
| 2024-10-10 | $9.51 | $9.79 | $9.37 | $9.58 | $9.58 | 4,806,620 |
| 2024-10-09 | $10.29 | $10.29 | $9.42 | $9.44 | $9.44 | 7,621,580 |
| 2024-10-08 | $11.02 | $11.11 | $10.01 | $10.45 | $10.45 | 12,061,660 |
| 2024-09-30 | $9.62 | $10.20 | $9.35 | $10.20 | $10.20 | 9,281,650 |
| 2024-09-27 | $9.06 | $9.35 | $9.06 | $9.33 | $9.33 | 3,451,700 |
| 2024-09-26 | $8.90 | $9.04 | $8.82 | $9.03 | $9.03 | 4,657,200 |
| 2024-09-25 | $8.87 | $9.00 | $8.76 | $8.92 | $8.92 | 7,728,610 |
| 2024-09-24 | $8.62 | $8.88 | $8.60 | $8.85 | $8.85 | 2,391,500 |
| 2024-09-23 | $8.74 | $8.74 | $8.57 | $8.63 | $8.63 | 884,000 |
| 2024-09-20 | $8.72 | $8.87 | $8.61 | $8.68 | $8.68 | 1,637,000 |
| 2024-09-19 | $8.51 | $8.89 | $8.47 | $8.79 | $8.79 | 2,294,000 |
| 2024-09-18 | $8.62 | $8.64 | $8.26 | $8.48 | $8.48 | 1,695,400 |
| 2024-09-13 | $8.67 | $8.77 | $8.60 | $8.60 | $8.60 | 933,000 |
| 2024-09-12 | $8.72 | $8.84 | $8.65 | $8.67 | $8.67 | 1,106,500 |
| 2024-09-11 | $8.75 | $8.89 | $8.68 | $8.70 | $8.70 | 1,513,520 |
| 2024-09-10 | $8.73 | $8.88 | $8.67 | $8.83 | $8.83 | 1,030,200 |
| 2024-09-09 | $8.87 | $8.87 | $8.62 | $8.78 | $8.78 | 1,041,200 |
| 2024-09-06 | $9.00 | $9.01 | $8.68 | $8.76 | $8.76 | 2,987,900 |
| 2024-09-05 | $8.75 | $9.29 | $8.75 | $9.00 | $9.00 | 3,291,400 |
| 2024-09-04 | $8.94 | $8.97 | $8.74 | $8.76 | $8.76 | 1,507,700 |
| 2024-09-03 | $8.99 | $9.02 | $8.86 | $8.98 | $8.98 | 1,301,800 |
| 2024-09-02 | $9.00 | $9.20 | $8.90 | $8.94 | $8.94 | 1,905,600 |
| 2024-08-30 | $9.00 | $9.24 | $8.89 | $9.10 | $9.10 | 2,208,400 |
| 2024-08-29 | $8.81 | $9.02 | $8.71 | $8.94 | $8.94 | 1,742,700 |
| 2024-08-28 | $8.86 | $9.01 | $8.69 | $8.83 | $8.83 | 1,838,000 |
| 2024-08-27 | $9.22 | $9.22 | $8.82 | $8.86 | $8.86 | 1,905,500 |
| 2024-08-26 | $9.05 | $9.40 | $9.00 | $9.30 | $9.30 | 3,029,800 |
| 2024-08-23 | $8.95 | $9.05 | $8.79 | $9.00 | $9.00 | 1,677,800 |
| 2024-08-22 | $9.16 | $9.16 | $8.86 | $8.99 | $8.99 | 1,459,200 |
| 2024-08-21 | $8.87 | $9.14 | $8.79 | $9.05 | $9.05 | 1,429,800 |
| 2024-08-20 | $9.03 | $9.09 | $8.83 | $8.88 | $8.88 | 1,218,200 |
| 2024-08-19 | $9.05 | $9.14 | $8.95 | $9.05 | $9.05 | 1,368,550 |
| 2024-08-16 | $9.30 | $9.47 | $9.10 | $9.13 | $9.13 | 1,894,500 |
| 2024-08-15 | $9.39 | $9.54 | $9.23 | $9.33 | $9.33 | 2,311,900 |
| 2024-08-14 | $9.30 | $9.66 | $9.30 | $9.39 | $9.39 | 2,082,700 |
| 2024-08-13 | $9.47 | $9.51 | $9.17 | $9.38 | $9.38 | 2,970,810 |
| 2024-08-12 | $9.80 | $9.85 | $9.39 | $9.47 | $9.47 | 3,847,000 |
| 2024-08-09 | $10.18 | $10.33 | $9.77 | $9.88 | $9.88 | 4,552,010 |
| 2024-08-08 | $10.57 | $10.61 | $9.91 | $9.92 | $9.92 | 5,732,710 |
| 2024-08-07 | $9.90 | $10.06 | $9.70 | $9.77 | $9.77 | 3,138,900 |
| 2024-08-06 | $9.99 | $10.25 | $9.76 | $9.92 | $9.92 | 5,154,400 |
| 2024-08-05 | $10.68 | $11.11 | $9.90 | $9.99 | $9.99 | 7,912,700 |
| 2024-08-02 | $9.52 | $10.51 | $9.43 | $10.51 | $10.51 | 5,203,600 |
| 2024-08-01 | $9.42 | $9.69 | $9.42 | $9.55 | $9.55 | 2,600,900 |
| 2024-07-31 | $9.45 | $9.55 | $9.31 | $9.46 | $9.46 | 2,384,900 |
| 2024-07-30 | $9.00 | $9.46 | $8.94 | $9.36 | $9.36 | 2,808,900 |
| 2024-07-29 | $9.75 | $9.78 | $9.09 | $9.16 | $9.16 | 4,701,500 |
| 2024-07-26 | $8.63 | $8.98 | $8.63 | $8.91 | $8.91 | 1,378,900 |
| 2024-07-25 | $8.42 | $8.73 | $8.33 | $8.63 | $8.63 | 1,149,700 |
| 2024-07-24 | $8.65 | $8.68 | $8.41 | $8.43 | $8.43 | 1,178,810 |
| 2024-07-23 | $8.92 | $9.04 | $8.59 | $8.62 | $8.62 | 1,228,600 |
| 2024-07-22 | $8.77 | $9.09 | $8.72 | $8.93 | $8.93 | 1,190,800 |
| 2024-07-19 | $8.80 | $8.96 | $8.62 | $8.77 | $8.77 | 1,145,600 |
| 2024-07-18 | $8.82 | $8.82 | $8.55 | $8.68 | $8.68 | 1,193,200 |
| 2024-07-17 | $9.15 | $9.25 | $8.82 | $8.86 | $8.86 | 1,766,200 |
| 2024-07-16 | $8.88 | $9.23 | $8.69 | $9.19 | $9.19 | 1,678,300 |
| 2024-07-15 | $8.86 | $9.00 | $8.81 | $8.94 | $8.94 | 1,290,100 |
| 2024-07-12 | $8.79 | $8.97 | $8.75 | $8.94 | $8.94 | 1,802,200 |
| 2024-07-11 | $8.50 | $8.75 | $8.48 | $8.73 | $8.73 | 1,766,600 |
| 2024-07-10 | $8.59 | $8.59 | $8.27 | $8.35 | $8.35 | 1,264,100 |
| 2024-07-09 | $8.39 | $8.52 | $8.15 | $8.39 | $8.39 | 1,559,200 |
| 2024-07-08 | $8.74 | $8.84 | $8.33 | $8.36 | $8.36 | 1,381,300 |
| 2024-07-05 | $8.66 | $8.79 | $8.55 | $8.74 | $8.74 | 1,037,900 |
| 2024-07-04 | $8.99 | $9.15 | $8.65 | $8.65 | $8.65 | 1,621,900 |
| 2024-07-03 | $9.22 | $9.50 | $8.98 | $8.99 | $8.99 | 2,320,000 |
| 2024-07-02 | $8.69 | $9.19 | $8.68 | $9.02 | $9.02 | 2,353,000 |
| 2024-07-01 | $8.42 | $8.79 | $8.35 | $8.72 | $8.72 | 2,400,400 |
| 2024-06-28 | $8.57 | $8.73 | $8.46 | $8.46 | $8.46 | 1,660,800 |
| 2024-06-27 | $8.75 | $8.82 | $8.54 | $8.58 | $8.58 | 1,659,200 |
| 2024-06-26 | $8.66 | $8.79 | $8.50 | $8.79 | $8.79 | 1,930,500 |
| 2024-06-25 | $8.55 | $8.81 | $8.46 | $8.67 | $8.67 | 1,566,200 |
| 2024-06-24 | $8.78 | $8.82 | $8.42 | $8.52 | $8.52 | 1,723,800 |
| 2024-06-21 | $9.07 | $9.07 | $8.86 | $8.92 | $8.92 | 1,201,500 |
| 2024-06-20 | $9.23 | $9.31 | $8.91 | $8.99 | $8.99 | 2,409,800 |
| 2024-06-19 | $9.27 | $9.90 | $9.24 | $9.28 | $9.28 | 3,534,100 |
| 2024-06-18 | $9.00 | $9.28 | $8.99 | $9.20 | $9.20 | 1,598,500 |
| 2024-06-17 | $9.14 | $9.22 | $9.00 | $9.05 | $9.05 | 1,204,300 |
| 2024-06-14 | $9.14 | $9.23 | $8.94 | $9.16 | $9.16 | 1,224,410 |
| 2024-06-13 | $9.35 | $9.44 | $9.11 | $9.14 | $9.14 | 1,982,200 |
| 2024-06-12 | $9.15 | $9.40 | $9.10 | $9.38 | $9.38 | 1,446,730 |
| 2024-06-11 | $9.34 | $9.40 | $9.01 | $9.15 | $9.15 | 1,931,000 |
| 2024-06-07 | $9.08 | $9.47 | $9.08 | $9.41 | $9.41 | 2,506,500 |
| 2024-06-06 | $9.83 | $9.83 | $8.89 | $9.01 | $9.01 | 4,059,600 |
| 2024-06-05 | $9.61 | $9.72 | $9.33 | $9.68 | $9.68 | 2,244,000 |
| 2024-06-04 | $9.96 | $9.96 | $9.40 | $9.60 | $9.60 | 2,846,300 |
| 2024-06-03 | $10.11 | $10.18 | $9.82 | $9.89 | $9.89 | 2,016,100 |
| 2024-05-31 | $10.30 | $10.30 | $10.03 | $10.10 | $10.10 | 1,780,700 |
| 2024-05-30 | $10.32 | $10.52 | $10.21 | $10.22 | $10.22 | 1,413,400 |
| 2024-05-29 | $10.37 | $10.47 | $10.21 | $10.41 | $10.41 | 1,942,000 |
| 2024-05-28 | $10.30 | $10.55 | $10.20 | $10.22 | $10.22 | 2,278,100 |
| 2024-05-27 | $10.39 | $10.45 | $10.20 | $10.38 | $10.38 | 1,941,500 |
| 2024-05-24 | $10.35 | $10.54 | $10.05 | $10.39 | $10.39 | 3,381,400 |
| 2024-05-23 | $10.60 | $10.77 | $10.27 | $10.30 | $10.30 | 4,341,600 |
| 2024-05-22 | $11.07 | $11.23 | $10.33 | $10.65 | $10.65 | 7,957,700 |
| 2024-05-21 | $11.57 | $11.57 | $11.02 | $11.11 | $11.11 | 4,383,900 |
| 2024-05-20 | $11.72 | $12.29 | $11.45 | $11.63 | $11.63 | 6,828,540 |
| 2024-05-17 | $10.94 | $12.10 | $10.90 | $11.91 | $11.91 | 5,723,500 |
| 2024-05-16 | $11.13 | $11.37 | $10.93 | $11.00 | $11.00 | 2,402,900 |
| 2024-05-15 | $10.82 | $11.32 | $10.82 | $11.13 | $11.13 | 1,859,500 |
| 2024-05-14 | $10.83 | $11.06 | $10.75 | $11.05 | $11.05 | 1,636,200 |
| 2024-05-13 | $11.10 | $11.11 | $10.71 | $10.83 | $10.83 | 2,419,100 |
| 2024-05-10 | $11.25 | $11.39 | $11.12 | $11.20 | $11.20 | 2,063,000 |
| 2024-05-09 | $11.03 | $11.55 | $11.03 | $11.29 | $11.29 | 2,868,130 |
| 2024-05-08 | $11.50 | $11.50 | $11.05 | $11.14 | $11.14 | 2,876,900 |
| 2024-05-07 | $11.10 | $11.43 | $11.10 | $11.40 | $11.40 | 3,889,100 |
| 2024-05-06 | $10.77 | $11.18 | $10.60 | $11.08 | $11.08 | 3,851,300 |
| 2024-04-30 | $10.78 | $10.95 | $10.53 | $10.63 | $10.63 | 2,585,600 |
| 2024-04-29 | $10.28 | $10.80 | $10.28 | $10.78 | $10.78 | 3,468,600 |
| 2024-04-26 | $10.31 | $10.52 | $10.11 | $10.28 | $10.28 | 4,296,100 |
| 2024-04-25 | $10.36 | $10.61 | $10.29 | $10.34 | $10.34 | 2,553,800 |
| 2024-04-24 | $10.11 | $10.44 | $10.02 | $10.34 | $10.34 | 2,804,900 |
| 2024-04-23 | $9.66 | $10.24 | $9.66 | $10.15 | $10.15 | 4,080,700 |
| 2024-04-22 | $9.95 | $10.31 | $9.71 | $9.81 | $9.81 | 6,488,300 |
| 2024-04-19 | $9.70 | $9.99 | $9.41 | $9.95 | $9.95 | 5,128,700 |
| 2024-04-18 | $10.17 | $10.17 | $9.63 | $9.76 | $9.76 | 7,249,000 |
| 2024-04-17 | $10.06 | $10.43 | $9.67 | $10.16 | $10.16 | 6,146,800 |
| 2024-04-16 | $10.75 | $10.82 | $9.85 | $9.85 | $9.85 | 5,661,100 |
| 2024-04-15 | $11.98 | $11.98 | $10.94 | $10.94 | $10.94 | 7,805,600 |
| 2024-04-12 | $12.85 | $12.85 | $12.06 | $12.15 | $12.15 | 5,918,200 |
| 2024-04-11 | $12.21 | $12.43 | $12.00 | $12.02 | $12.02 | 4,051,920 |
| 2024-04-10 | $12.53 | $12.83 | $12.21 | $12.35 | $12.35 | 4,611,000 |
| 2024-04-09 | $12.26 | $13.48 | $12.20 | $12.60 | $12.60 | 7,004,020 |
| 2024-04-08 | $13.17 | $13.20 | $12.26 | $12.28 | $12.28 | 7,927,000 |
| 2024-04-03 | $12.70 | $13.70 | $12.49 | $13.17 | $13.17 | 8,079,220 |
| 2024-04-02 | $12.52 | $12.87 | $12.39 | $12.83 | $12.83 | 6,489,200 |
| 2024-04-01 | $12.47 | $12.60 | $12.22 | $12.51 | $12.51 | 5,639,510 |
| 2024-03-29 | $12.28 | $12.59 | $12.28 | $12.48 | $12.48 | 6,275,900 |
| 2024-03-28 | $12.13 | $12.54 | $12.06 | $12.33 | $12.33 | 6,323,700 |
| 2024-03-27 | $12.34 | $12.37 | $12.02 | $12.09 | $12.09 | 4,849,200 |
| 2024-03-26 | $12.16 | $12.54 | $11.99 | $12.17 | $12.17 | 5,397,800 |
| 2024-03-25 | $12.26 | $12.71 | $12.20 | $12.27 | $12.27 | 7,367,600 |
| 2024-03-22 | $12.58 | $12.98 | $12.18 | $12.26 | $12.26 | 10,406,200 |
| 2024-03-21 | $12.43 | $13.00 | $12.11 | $12.84 | $12.84 | 14,779,210 |
| 2024-03-20 | $11.60 | $12.43 | $11.48 | $12.43 | $12.43 | 15,535,020 |
| 2024-03-19 | $10.70 | $11.60 | $10.56 | $11.30 | $11.30 | 9,209,400 |
| 2024-03-18 | $10.52 | $10.58 | $10.23 | $10.56 | $10.56 | 4,057,300 |
| 2024-03-15 | $10.04 | $10.45 | $10.04 | $10.40 | $10.40 | 4,430,300 |
| 2024-03-14 | $10.20 | $10.42 | $9.95 | $10.14 | $10.14 | 4,200,300 |
| 2024-03-13 | $9.98 | $10.45 | $9.96 | $10.14 | $10.14 | 3,841,500 |
| 2024-03-12 | $9.87 | $10.10 | $9.80 | $9.99 | $9.99 | 2,804,200 |
| 2024-03-11 | $9.99 | $9.99 | $9.77 | $9.90 | $9.90 | 2,190,400 |
| 2024-03-08 | $9.57 | $9.88 | $9.57 | $9.82 | $9.82 | 2,345,100 |
| 2024-03-07 | $9.69 | $10.03 | $9.59 | $9.69 | $9.69 | 3,677,100 |
| 2024-03-06 | $9.51 | $9.79 | $9.40 | $9.69 | $9.69 | 2,919,010 |
| 2024-03-05 | $9.75 | $9.77 | $9.36 | $9.52 | $9.52 | 4,263,000 |
| 2024-03-04 | $9.92 | $10.02 | $9.70 | $9.82 | $9.82 | 2,494,000 |
| 2024-03-01 | $9.79 | $10.41 | $9.79 | $10.00 | $10.00 | 4,342,300 |
| 2024-02-29 | $9.19 | $10.18 | $9.15 | $9.79 | $9.79 | 4,607,050 |
| 2024-02-28 | $10.04 | $10.27 | $9.24 | $9.25 | $9.25 | 4,683,800 |
| 2024-02-27 | $9.72 | $10.15 | $9.62 | $10.05 | $10.05 | 3,834,810 |
| 2024-02-26 | $9.52 | $10.16 | $9.41 | $9.75 | $9.75 | 4,455,400 |
| 2024-02-23 | $9.48 | $9.68 | $9.38 | $9.54 | $9.54 | 3,769,330 |
| 2024-02-22 | $9.35 | $9.59 | $9.15 | $9.44 | $9.44 | 4,167,470 |
| 2024-02-21 | $9.04 | $9.94 | $8.88 | $9.42 | $9.42 | 6,997,670 |
| 2024-02-20 | $9.12 | $9.50 | $8.99 | $9.04 | $9.04 | 5,786,610 |
| 2024-02-19 | $8.34 | $9.00 | $8.20 | $9.00 | $9.00 | 3,980,170 |
| 2024-02-08 | $7.75 | $8.23 | $7.46 | $8.18 | $8.18 | 3,726,210 |
| 2024-02-07 | $8.05 | $8.51 | $7.50 | $7.80 | $7.80 | 6,077,800 |
| 2024-02-06 | $7.89 | $8.40 | $7.17 | $8.05 | $8.05 | 6,555,340 |
| 2024-02-05 | $8.80 | $8.80 | $7.97 | $7.97 | $7.97 | 5,530,700 |
| 2024-02-02 | $9.33 | $9.49 | $8.41 | $8.85 | $8.85 | 4,846,400 |
| 2024-02-01 | $9.27 | $9.45 | $9.09 | $9.27 | $9.27 | 3,702,400 |
| 2024-01-31 | $9.65 | $9.85 | $9.20 | $9.20 | $9.20 | 4,367,500 |
| 2024-01-30 | $10.08 | $10.20 | $9.63 | $9.66 | $9.66 | 3,737,500 |
| 2024-01-29 | $10.45 | $10.51 | $9.85 | $9.98 | $9.98 | 4,254,300 |
| 2024-01-26 | $10.60 | $10.72 | $10.40 | $10.44 | $10.44 | 3,469,380 |
| 2024-01-25 | $10.35 | $10.64 | $10.28 | $10.61 | $10.61 | 3,926,200 |
| 2024-01-24 | $10.26 | $10.58 | $10.02 | $10.38 | $10.38 | 4,068,010 |
| 2024-01-23 | $10.16 | $10.43 | $10.00 | $10.29 | $10.29 | 4,539,200 |
| 2024-01-22 | $10.95 | $11.04 | $10.23 | $10.43 | $10.43 | 6,005,910 |
| 2024-01-19 | $11.30 | $11.44 | $10.88 | $10.93 | $10.93 | 5,387,400 |
| 2024-01-18 | $11.50 | $11.58 | $11.05 | $11.45 | $11.45 | 7,882,050 |
| 2024-01-17 | $11.97 | $12.73 | $11.74 | $11.80 | $11.80 | 6,708,550 |
| 2024-01-16 | $12.00 | $12.14 | $11.52 | $11.96 | $11.96 | 9,065,100 |
| 2024-01-15 | $12.35 | $12.60 | $12.00 | $12.07 | $12.07 | 9,309,700 |
| 2024-01-12 | $12.23 | $13.10 | $11.81 | $12.36 | $12.36 | 15,803,580 |
| 2024-01-11 | $12.39 | $12.48 | $11.99 | $12.29 | $12.29 | 9,331,900 |
| 2024-01-10 | $12.89 | $12.94 | $12.37 | $12.39 | $12.39 | 16,058,000 |
| 2024-01-09 | $11.78 | $12.95 | $11.73 | $12.95 | $12.95 | 15,672,000 |
| 2024-01-08 | $12.20 | $12.36 | $11.66 | $11.77 | $11.77 | 9,257,500 |
| 2024-01-05 | $12.26 | $13.16 | $12.26 | $12.56 | $12.56 | 12,583,100 |
| 2024-01-04 | $12.17 | $12.92 | $12.06 | $12.26 | $12.26 | 10,344,600 |
| 2024-01-03 | $11.88 | $12.30 | $11.76 | $12.20 | $12.20 | 6,471,600 |
| 2024-01-02 | $12.06 | $12.10 | $11.76 | $11.87 | $11.87 | 4,596,200 |
| 2024-01-01 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 0 |
| 2023-12-29 | $11.74 | $12.22 | $11.74 | $12.11 | $12.11 | 7,391,500 |
| 2023-12-28 | $11.12 | $12.18 | $11.12 | $11.89 | $11.89 | 11,290,730 |
| 2023-12-27 | $12.45 | $12.50 | $11.26 | $11.47 | $11.47 | 13,931,540 |
| 2023-12-26 | $12.72 | $12.72 | $12.31 | $12.51 | $12.51 | 7,274,700 |
| 2023-12-25 | $12.23 | $13.18 | $12.20 | $12.88 | $12.88 | 12,028,130 |
| 2023-12-22 | $12.50 | $12.71 | $12.09 | $12.31 | $12.31 | 8,128,530 |
| 2023-12-21 | $12.62 | $12.76 | $12.00 | $12.72 | $12.72 | 10,188,900 |
| 2023-12-20 | $12.48 | $13.10 | $12.30 | $12.93 | $12.93 | 14,272,430 |
| 2023-12-19 | $12.54 | $12.72 | $12.27 | $12.42 | $12.42 | 8,063,100 |
| 2023-12-18 | $12.76 | $13.05 | $12.47 | $12.48 | $12.48 | 10,326,600 |
| 2023-12-15 | $13.17 | $13.20 | $12.61 | $12.70 | $12.70 | 18,082,070 |
| 2023-12-14 | $12.98 | $13.80 | $12.90 | $13.44 | $13.44 | 28,687,540 |
| 2023-12-13 | $11.77 | $12.96 | $11.66 | $12.96 | $12.96 | 23,752,910 |
| 2023-12-12 | $11.69 | $11.83 | $11.46 | $11.78 | $11.78 | 5,695,110 |
| 2023-12-11 | $11.40 | $11.70 | $11.22 | $11.70 | $11.70 | 6,865,500 |
| 2023-12-08 | $12.01 | $12.08 | $11.44 | $11.46 | $11.46 | 8,080,170 |
| 2023-12-07 | $12.37 | $12.44 | $11.76 | $11.91 | $11.91 | 10,354,010 |
| 2023-12-06 | $12.14 | $12.67 | $12.12 | $12.26 | $12.26 | 15,450,500 |
| 2023-12-05 | $12.22 | $12.80 | $11.95 | $12.35 | $12.35 | 22,131,160 |
| 2023-12-04 | $11.10 | $12.22 | $10.98 | $12.22 | $12.22 | 17,243,900 |
| 2023-12-01 | $11.55 | $11.55 | $10.89 | $11.11 | $11.11 | 11,356,200 |
| 2023-11-30 | $11.60 | $11.60 | $11.17 | $11.53 | $11.53 | 7,483,900 |
| 2023-11-29 | $11.47 | $11.79 | $11.46 | $11.55 | $11.55 | 9,320,610 |
| 2023-11-28 | $11.45 | $11.80 | $11.26 | $11.55 | $11.55 | 12,115,800 |
| 2023-11-27 | $10.91 | $11.85 | $10.79 | $11.50 | $11.50 | 16,637,300 |
| 2023-11-24 | $11.29 | $11.31 | $10.84 | $10.88 | $10.88 | 11,551,700 |
| 2023-11-23 | $11.30 | $11.52 | $11.18 | $11.33 | $11.33 | 11,614,230 |
| 2023-11-22 | $12.42 | $12.80 | $11.52 | $11.52 | $11.52 | 21,091,500 |
| 2023-11-21 | $12.51 | $12.80 | $12.33 | $12.80 | $12.80 | 22,097,610 |
| 2023-11-20 | $13.00 | $13.64 | $12.49 | $12.95 | $12.95 | 38,015,530 |
| 2023-11-17 | $11.66 | $13.04 | $11.60 | $13.04 | $13.04 | 22,645,320 |
| 2023-11-16 | $10.89 | $12.30 | $10.79 | $11.85 | $11.85 | 24,720,000 |
| 2023-11-15 | $10.42 | $11.40 | $10.29 | $11.20 | $11.20 | 21,261,400 |
| 2023-11-14 | $10.47 | $10.51 | $10.28 | $10.40 | $10.40 | 6,867,930 |
| 2023-11-13 | $10.22 | $10.62 | $10.22 | $10.51 | $10.51 | 8,056,400 |
| 2023-11-10 | $10.46 | $10.80 | $10.35 | $10.44 | $10.44 | 13,408,910 |
| 2023-11-09 | $10.23 | $10.74 | $9.97 | $10.47 | $10.47 | 14,970,890 |
| 2023-11-08 | $10.40 | $10.40 | $10.11 | $10.24 | $10.24 | 8,813,800 |
| 2023-11-07 | $10.21 | $10.62 | $10.10 | $10.38 | $10.38 | 13,417,600 |
| 2023-11-06 | $10.15 | $10.30 | $9.83 | $10.21 | $10.21 | 14,340,800 |
| 2023-11-03 | $10.04 | $10.30 | $10.02 | $10.11 | $10.11 | 9,164,200 |
| 2023-11-02 | $9.92 | $10.50 | $9.90 | $9.99 | $9.99 | 10,865,200 |
| 2023-11-01 | $9.71 | $10.08 | $9.63 | $9.85 | $9.85 | 9,661,700 |
| 2023-10-31 | $10.07 | $10.25 | $9.69 | $9.78 | $9.78 | 10,890,700 |
| 2023-10-30 | $10.08 | $10.22 | $9.95 | $10.07 | $10.07 | 9,761,000 |
| 2023-10-27 | $10.46 | $10.46 | $9.91 | $10.08 | $10.08 | 15,103,900 |
| 2023-10-26 | $10.57 | $10.58 | $10.26 | $10.54 | $10.54 | 12,223,000 |
| 2023-10-25 | $10.51 | $10.68 | $10.26 | $10.60 | $10.60 | 15,016,310 |
| 2023-10-24 | $10.51 | $10.75 | $10.14 | $10.73 | $10.73 | 21,875,450 |
| 2023-10-23 | $10.86 | $11.59 | $10.50 | $10.50 | $10.50 | 30,320,840 |
| 2023-10-20 | $9.87 | $10.86 | $9.75 | $10.86 | $10.86 | 24,265,370 |
| 2023-10-19 | $10.38 | $10.38 | $9.87 | $9.87 | $9.87 | 22,510,070 |
| 2023-10-18 | $9.42 | $10.37 | $9.29 | $10.37 | $10.37 | 24,443,370 |
| 2023-10-17 | $9.60 | $9.70 | $9.38 | $9.43 | $9.43 | 8,990,500 |
| 2023-10-16 | $9.40 | $9.71 | $9.29 | $9.60 | $9.60 | 14,317,100 |
| 2023-10-13 | $9.37 | $9.53 | $9.32 | $9.36 | $9.36 | 6,990,800 |
| 2023-10-12 | $9.36 | $9.55 | $9.22 | $9.49 | $9.49 | 10,066,700 |
| 2023-10-11 | $9.54 | $9.55 | $9.34 | $9.44 | $9.44 | 11,239,430 |
| 2023-10-10 | $9.68 | $9.73 | $9.45 | $9.60 | $9.60 | 13,472,110 |
| 2023-10-09 | $9.47 | $9.81 | $9.40 | $9.80 | $9.80 | 19,158,970 |
| 2023-09-28 | $9.60 | $9.60 | $9.31 | $9.47 | $9.47 | 21,272,330 |
| 2023-09-27 | $9.92 | $10.34 | $9.92 | $9.92 | $9.92 | 25,304,570 |
| 2023-09-26 | $11.33 | $11.74 | $11.02 | $11.02 | $11.02 | 27,758,020 |
| 2023-09-25 | $12.23 | $12.24 | $10.35 | $12.24 | $12.24 | 44,283,730 |
| 2023-09-22 | $10.69 | $11.13 | $10.54 | $11.13 | $11.13 | 11,235,100 |
| 2023-09-21 | $9.20 | $10.12 | $9.16 | $10.12 | $10.12 | 17,133,730 |
| 2023-09-20 | $9.29 | $9.52 | $9.12 | $9.20 | $9.20 | 13,213,830 |
| 2023-09-19 | $9.80 | $9.85 | $9.30 | $9.57 | $9.57 | 19,451,080 |
| 2023-09-18 | $9.04 | $9.85 | $8.85 | $9.85 | $9.85 | 14,931,520 |
| 2023-09-15 | $8.91 | $9.01 | $8.81 | $8.95 | $8.95 | 1,108,500 |
| 2023-09-14 | $9.16 | $9.16 | $8.83 | $8.89 | $8.89 | 1,004,400 |
| 2023-09-13 | $9.11 | $9.13 | $8.92 | $8.99 | $8.99 | 1,437,100 |
| 2023-09-12 | $9.22 | $9.30 | $9.03 | $9.10 | $9.10 | 1,197,600 |
| 2023-09-11 | $9.15 | $9.32 | $9.00 | $9.25 | $9.25 | 1,905,700 |
| 2023-09-08 | $9.06 | $9.15 | $8.98 | $9.05 | $9.05 | 1,357,300 |
| 2023-09-07 | $9.23 | $9.27 | $9.01 | $9.08 | $9.08 | 2,319,180 |
| 2023-09-06 | $9.09 | $9.20 | $9.01 | $9.16 | $9.16 | 1,234,680 |
| 2023-09-05 | $9.11 | $9.17 | $9.03 | $9.09 | $9.09 | 1,112,200 |
| 2023-09-04 | $8.85 | $9.18 | $8.85 | $9.17 | $9.17 | 1,554,300 |
| 2023-09-01 | $8.93 | $9.09 | $8.79 | $8.89 | $8.89 | 1,199,000 |
| 2023-08-31 | $9.09 | $9.09 | $8.88 | $8.93 | $8.93 | 1,336,670 |
| 2023-08-30 | $8.91 | $9.18 | $8.91 | $9.02 | $9.02 | 2,648,980 |
| 2023-08-29 | $8.56 | $9.00 | $8.50 | $8.93 | $8.93 | 2,003,000 |
| 2023-08-28 | $8.70 | $8.81 | $8.50 | $8.51 | $8.51 | 2,510,980 |
| 2023-08-25 | $8.29 | $8.54 | $8.29 | $8.30 | $8.30 | 1,895,000 |
| 2023-08-24 | $8.48 | $8.56 | $8.29 | $8.29 | $8.29 | 1,263,400 |
| 2023-08-23 | $8.81 | $8.81 | $8.36 | $8.45 | $8.45 | 2,058,700 |
| 2023-08-22 | $8.94 | $8.94 | $8.47 | $8.63 | $8.63 | 1,640,500 |
| 2023-08-21 | $8.96 | $9.09 | $8.85 | $8.88 | $8.88 | 1,076,900 |
| 2023-08-18 | $8.89 | $9.17 | $8.78 | $8.96 | $8.96 | 1,289,500 |
| 2023-08-17 | $8.66 | $8.95 | $8.57 | $8.89 | $8.89 | 1,397,100 |
| 2023-08-16 | $8.64 | $8.72 | $8.54 | $8.62 | $8.62 | 725,200 |
| 2023-08-15 | $8.69 | $8.79 | $8.61 | $8.67 | $8.67 | 823,900 |
| 2023-08-14 | $8.77 | $8.85 | $8.62 | $8.71 | $8.71 | 1,027,600 |
| 2023-08-11 | $9.02 | $9.02 | $8.76 | $8.77 | $8.77 | 1,169,700 |
| 2023-08-10 | $8.91 | $9.02 | $8.76 | $8.97 | $8.97 | 899,600 |
| 2023-08-09 | $9.00 | $9.00 | $8.83 | $8.85 | $8.85 | 1,078,400 |
| 2023-08-08 | $9.11 | $9.11 | $8.98 | $9.03 | $9.03 | 818,600 |
| 2023-08-07 | $9.03 | $9.12 | $8.98 | $9.06 | $9.06 | 1,097,600 |
| 2023-08-04 | $9.16 | $9.22 | $9.00 | $9.02 | $9.02 | 1,253,700 |
| 2023-08-03 | $9.16 | $9.28 | $9.13 | $9.17 | $9.17 | 1,453,800 |
| 2023-08-02 | $9.39 | $9.43 | $9.18 | $9.23 | $9.23 | 1,702,820 |
| 2023-08-01 | $9.23 | $9.27 | $9.16 | $9.24 | $9.24 | 1,108,700 |
| 2023-07-31 | $9.27 | $9.35 | $9.13 | $9.17 | $9.17 | 1,715,400 |
| 2023-07-28 | $9.15 | $9.30 | $9.07 | $9.26 | $9.26 | 1,553,300 |
| 2023-07-27 | $9.20 | $9.36 | $9.18 | $9.20 | $9.20 | 1,482,800 |
| 2023-07-26 | $9.23 | $9.32 | $9.18 | $9.18 | $9.18 | 1,291,900 |
| 2023-07-25 | $9.11 | $9.28 | $9.05 | $9.27 | $9.27 | 2,477,100 |
| 2023-07-24 | $9.11 | $9.11 | $8.93 | $9.02 | $9.02 | 1,133,900 |
| 2023-07-21 | $9.11 | $9.17 | $9.03 | $9.06 | $9.06 | 1,191,800 |
| 2023-07-20 | $9.12 | $9.25 | $9.09 | $9.14 | $9.14 | 1,679,400 |
| 2023-07-19 | $9.09 | $9.28 | $9.07 | $9.16 | $9.16 | 1,620,400 |
| 2023-07-18 | $8.89 | $9.22 | $8.89 | $9.13 | $9.13 | 2,534,130 |
| 2023-07-17 | $8.87 | $8.99 | $8.65 | $8.93 | $8.93 | 1,980,600 |
| 2023-07-14 | $8.89 | $8.92 | $8.76 | $8.84 | $8.84 | 1,937,200 |
| 2023-07-13 | $8.84 | $9.03 | $8.82 | $8.90 | $8.90 | 3,348,960 |
| 2023-07-12 | $9.07 | $9.20 | $8.92 | $8.95 | $8.95 | 3,722,160 |
| 2023-07-11 | $9.03 | $9.13 | $8.85 | $9.10 | $9.10 | 4,763,580 |
| 2023-07-10 | $9.16 | $9.38 | $9.00 | $9.09 | $9.09 | 5,016,420 |
| 2023-07-07 | $9.23 | $9.40 | $9.02 | $9.13 | $9.13 | 7,890,240 |
| 2023-07-06 | $9.68 | $9.68 | $9.10 | $9.36 | $9.36 | 15,094,640 |
| 2023-07-05 | $8.89 | $9.72 | $8.71 | $9.72 | $9.72 | 9,690,700 |
| 2023-07-04 | $8.81 | $8.89 | $8.70 | $8.84 | $8.84 | 1,515,100 |
| 2023-07-03 | $8.82 | $8.97 | $8.70 | $8.75 | $8.75 | 1,603,800 |
| 2023-06-30 | $8.64 | $8.80 | $8.59 | $8.77 | $8.77 | 1,587,000 |
| 2023-06-29 | $8.26 | $8.72 | $8.26 | $8.65 | $8.65 | 1,801,460 |
| 2023-06-28 | $8.12 | $8.41 | $8.01 | $8.38 | $8.38 | 1,118,600 |
| 2023-06-27 | $7.98 | $8.17 | $7.83 | $8.15 | $8.15 | 1,206,450 |
| 2023-06-26 | $7.96 | $8.12 | $7.91 | $7.91 | $7.91 | 1,185,580 |
| 2023-06-21 | $7.97 | $8.18 | $7.93 | $7.94 | $7.94 | 1,259,800 |
| 2023-06-20 | $8.02 | $8.17 | $7.90 | $8.02 | $8.02 | 1,523,700 |
| 2023-06-19 | $8.37 | $8.40 | $8.01 | $8.05 | $8.05 | 1,981,110 |
| 2023-06-16 | $8.55 | $8.63 | $8.35 | $8.37 | $8.37 | 961,300 |
| 2023-06-15 | $8.48 | $8.63 | $8.43 | $8.50 | $8.50 | 750,800 |
| 2023-06-14 | $8.86 | $8.86 | $8.54 | $8.57 | $8.57 | 755,100 |
| 2023-06-13 | $8.72 | $8.84 | $8.64 | $8.73 | $8.73 | 957,200 |
| 2023-06-12 | $8.45 | $8.70 | $8.31 | $8.64 | $8.64 | 1,126,500 |
| 2023-06-09 | $8.56 | $8.66 | $8.46 | $8.46 | $8.46 | 623,700 |
| 2023-06-08 | $8.69 | $8.75 | $8.57 | $8.57 | $8.57 | 436,600 |
| 2023-06-07 | $8.66 | $8.81 | $8.58 | $8.67 | $8.67 | 791,900 |
| 2023-06-06 | $8.84 | $8.96 | $8.69 | $8.75 | $8.75 | 1,344,830 |
| 2023-06-05 | $8.65 | $8.79 | $8.61 | $8.76 | $8.76 | 990,400 |
| 2023-06-02 | $8.49 | $8.65 | $8.44 | $8.61 | $8.61 | 713,100 |
| 2023-06-01 | $8.66 | $8.77 | $8.47 | $8.49 | $8.49 | 1,073,100 |
| 2023-05-31 | $8.55 | $8.60 | $8.40 | $8.52 | $8.52 | 678,210 |
| 2023-05-30 | $8.57 | $8.66 | $8.42 | $8.54 | $8.54 | 840,100 |
| 2023-05-29 | $8.66 | $8.66 | $8.50 | $8.55 | $8.55 | 664,600 |
| 2023-05-26 | $8.88 | $8.88 | $8.52 | $8.62 | $8.62 | 847,310 |
| 2023-05-25 | $8.78 | $8.78 | $8.55 | $8.72 | $8.72 | 1,052,810 |
| 2023-05-24 | $8.82 | $8.95 | $8.70 | $8.71 | $8.71 | 1,030,490 |
| 2023-05-23 | $8.89 | $8.98 | $8.81 | $8.87 | $8.87 | 788,950 |
| 2023-05-22 | $8.60 | $9.13 | $8.56 | $8.93 | $8.93 | 2,213,510 |
| 2023-05-19 | $8.65 | $8.76 | $8.46 | $8.55 | $8.55 | 823,700 |
| 2023-05-18 | $8.68 | $8.70 | $8.51 | $8.66 | $8.66 | 768,800 |
| 2023-05-17 | $8.40 | $8.72 | $8.32 | $8.61 | $8.61 | 1,234,700 |
| 2023-05-16 | $8.45 | $8.65 | $8.36 | $8.41 | $8.41 | 1,007,250 |
| 2023-05-15 | $8.50 | $8.59 | $8.38 | $8.55 | $8.55 | 816,700 |
| 2023-05-12 | $8.52 | $8.61 | $8.45 | $8.51 | $8.51 | 811,550 |
| 2023-05-11 | $8.60 | $8.77 | $8.51 | $8.60 | $8.60 | 1,135,650 |
| 2023-05-10 | $8.43 | $8.65 | $8.41 | $8.64 | $8.64 | 1,149,300 |
| 2023-05-09 | $8.82 | $8.82 | $8.40 | $8.43 | $8.43 | 1,642,200 |
| 2023-05-08 | $8.61 | $8.96 | $8.51 | $8.77 | $8.77 | 2,502,060 |
| 2023-05-05 | $8.30 | $8.85 | $8.16 | $8.61 | $8.61 | 4,106,050 |
| 2023-05-04 | $7.90 | $8.42 | $7.90 | $8.24 | $8.24 | 2,641,200 |
| 2023-05-03 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
| 2023-05-02 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
| 2023-04-28 | $7.80 | $7.90 | $7.70 | $7.89 | $7.89 | 996,250 |
| 2023-04-27 | $7.53 | $7.79 | $7.49 | $7.71 | $7.71 | 1,192,800 |
| 2023-04-26 | $7.40 | $7.64 | $7.35 | $7.53 | $7.53 | 1,214,000 |
| 2023-04-25 | $7.44 | $7.66 | $7.30 | $7.35 | $7.35 | 1,361,200 |
| 2023-04-24 | $7.59 | $7.70 | $7.38 | $7.54 | $7.54 | 1,275,600 |
| 2023-04-21 | $7.53 | $7.77 | $7.49 | $7.60 | $7.60 | 1,828,000 |
| 2023-04-20 | $8.20 | $8.20 | $7.46 | $7.65 | $7.65 | 3,876,400 |
| 2023-04-19 | $8.29 | $8.31 | $8.11 | $8.20 | $8.20 | 804,100 |
| 2023-04-18 | $8.32 | $8.39 | $8.19 | $8.29 | $8.29 | 752,100 |
| 2023-04-17 | $8.30 | $8.36 | $8.24 | $8.31 | $8.31 | 601,400 |
| 2023-04-14 | $8.29 | $8.36 | $8.23 | $8.30 | $8.30 | 760,290 |
| 2023-04-13 | $8.21 | $8.38 | $8.16 | $8.30 | $8.30 | 1,373,900 |
| 2023-04-12 | $8.25 | $8.35 | $8.21 | $8.21 | $8.21 | 878,960 |
| 2023-04-11 | $8.14 | $8.29 | $8.00 | $8.26 | $8.26 | 1,492,460 |
| 2023-04-10 | $8.45 | $8.45 | $8.07 | $8.14 | $8.14 | 1,857,000 |
| 2023-04-07 | $8.32 | $8.42 | $8.26 | $8.32 | $8.32 | 1,539,100 |
| 2023-04-06 | $8.51 | $8.51 | $8.27 | $8.33 | $8.33 | 1,809,830 |
| 2023-04-05 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
| 2023-04-04 | $8.74 | $8.75 | $8.40 | $8.52 | $8.52 | 1,569,900 |
| 2023-04-03 | $8.90 | $8.90 | $8.66 | $8.75 | $8.75 | 1,438,900 |
| 2023-03-31 | $8.99 | $9.03 | $8.82 | $8.89 | $8.89 | 847,240 |
| 2023-03-30 | $8.80 | $9.02 | $8.80 | $8.93 | $8.93 | 1,357,700 |
| 2023-03-29 | $9.06 | $9.16 | $8.84 | $8.88 | $8.88 | 1,250,900 |
| 2023-03-28 | $9.17 | $9.22 | $9.00 | $9.06 | $9.06 | 1,270,500 |
| 2023-03-27 | $9.28 | $9.38 | $9.11 | $9.18 | $9.18 | 1,537,400 |
| 2023-03-24 | $9.21 | $9.64 | $9.20 | $9.29 | $9.29 | 2,198,300 |
| 2023-03-23 | $9.39 | $9.39 | $9.17 | $9.19 | $9.19 | 1,077,000 |
| 2023-03-22 | $9.35 | $9.42 | $9.17 | $9.40 | $9.40 | 1,525,700 |
| 2023-03-21 | $9.10 | $9.30 | $9.10 | $9.17 | $9.17 | 1,029,100 |
| 2023-03-20 | $9.20 | $9.26 | $9.09 | $9.19 | $9.19 | 1,060,030 |
| 2023-03-17 | $9.60 | $9.60 | $9.11 | $9.14 | $9.14 | 1,788,210 |
| 2023-03-16 | $9.27 | $9.43 | $9.21 | $9.21 | $9.21 | 912,200 |
| 2023-03-15 | $9.28 | $9.40 | $9.22 | $9.36 | $9.36 | 982,800 |
| 2023-03-14 | $9.62 | $9.62 | $9.19 | $9.22 | $9.22 | 1,749,710 |
| 2023-03-13 | $9.66 | $9.72 | $9.48 | $9.53 | $9.53 | 2,061,600 |
| 2023-03-10 | $9.72 | $9.83 | $9.53 | $9.67 | $9.67 | 1,694,370 |
| 2023-03-09 | $10.00 | $10.00 | $9.73 | $9.77 | $9.77 | 1,363,900 |
| 2023-03-08 | $9.68 | $10.01 | $9.51 | $9.95 | $9.95 | 3,707,520 |
| 2023-03-07 | $9.75 | $9.81 | $9.56 | $9.57 | $9.57 | 1,105,400 |
| 2023-03-06 | $9.81 | $9.90 | $9.72 | $9.76 | $9.76 | 1,408,700 |
| 2023-03-03 | $9.92 | $9.92 | $9.80 | $9.83 | $9.83 | 1,013,080 |
| 2023-03-02 | $9.97 | $10.06 | $9.81 | $9.82 | $9.82 | 1,721,700 |
| 2023-03-01 | $9.94 | $10.03 | $9.83 | $9.97 | $9.97 | 1,802,830 |
| 2023-02-28 | $9.87 | $9.88 | $9.71 | $9.83 | $9.83 | 1,995,200 |
| 2023-02-27 | $10.02 | $10.08 | $9.78 | $9.81 | $9.81 | 2,605,100 |
| 2023-02-24 | $9.83 | $10.29 | $9.83 | $10.02 | $10.02 | 4,286,700 |
| 2023-02-23 | $9.88 | $9.92 | $9.73 | $9.87 | $9.87 | 1,914,300 |
| 2023-02-22 | $9.70 | $9.93 | $9.63 | $9.82 | $9.82 | 3,143,800 |
| 2023-02-21 | $9.42 | $9.76 | $9.42 | $9.71 | $9.71 | 1,992,100 |
| 2023-02-20 | $9.44 | $9.61 | $9.40 | $9.50 | $9.50 | 1,118,440 |
| 2023-02-17 | $9.39 | $9.58 | $9.39 | $9.48 | $9.48 | 1,131,100 |
| 2023-02-16 | $9.76 | $9.80 | $9.38 | $9.39 | $9.39 | 3,273,700 |
| 2023-02-15 | $9.55 | $9.90 | $9.55 | $9.80 | $9.80 | 3,850,700 |
| 2023-02-14 | $9.57 | $9.61 | $9.46 | $9.55 | $9.55 | 991,080 |
| 2023-02-13 | $9.62 | $9.68 | $9.46 | $9.51 | $9.51 | 1,174,900 |
| 2023-02-10 | $9.63 | $9.72 | $9.51 | $9.57 | $9.57 | 821,600 |
| 2023-02-09 | $9.47 | $9.61 | $9.37 | $9.60 | $9.60 | 1,073,400 |
| 2023-02-08 | $9.53 | $9.64 | $9.40 | $9.49 | $9.49 | 1,012,500 |
| 2023-02-07 | $9.52 | $9.64 | $9.44 | $9.54 | $9.54 | 989,300 |
| 2023-02-06 | $9.64 | $9.73 | $9.50 | $9.54 | $9.54 | 2,136,700 |
| 2023-02-03 | $9.64 | $9.72 | $9.53 | $9.63 | $9.63 | 881,800 |
| 2023-02-02 | $9.74 | $9.79 | $9.60 | $9.64 | $9.64 | 1,515,200 |
| 2023-02-01 | $9.54 | $9.75 | $9.47 | $9.74 | $9.74 | 2,175,560 |
| 2023-01-31 | $9.42 | $9.56 | $9.40 | $9.46 | $9.46 | 583,660 |
| 2023-01-30 | $9.44 | $9.60 | $9.34 | $9.42 | $9.42 | 1,293,400 |
| 2023-01-20 | $9.27 | $9.35 | $9.06 | $9.30 | $9.30 | 934,300 |
| 2023-01-19 | $9.10 | $9.38 | $9.05 | $9.18 | $9.18 | 871,300 |
| 2023-01-18 | $9.13 | $9.29 | $9.04 | $9.24 | $9.24 | 797,900 |
| 2023-01-17 | $9.13 | $9.19 | $9.03 | $9.07 | $9.07 | 463,100 |
| 2023-01-16 | $9.13 | $9.17 | $9.00 | $9.13 | $9.13 | 596,700 |
| 2023-01-13 | $9.13 | $9.15 | $9.00 | $9.06 | $9.06 | 500,700 |
| 2023-01-12 | $9.16 | $9.25 | $9.00 | $9.05 | $9.05 | 850,200 |
| 2023-01-11 | $9.32 | $9.32 | $9.00 | $9.14 | $9.14 | 757,700 |
| 2023-01-10 | $9.33 | $9.33 | $9.14 | $9.25 | $9.25 | 499,100 |
| 2023-01-09 | $9.23 | $9.35 | $9.10 | $9.22 | $9.22 | 640,600 |
| 2023-01-06 | $9.29 | $9.37 | $9.14 | $9.16 | $9.16 | 622,500 |
| 2023-01-05 | $9.28 | $9.35 | $9.24 | $9.28 | $9.28 | 805,170 |
| 2023-01-04 | $9.22 | $9.39 | $9.18 | $9.28 | $9.28 | 702,600 |
| 2023-01-03 | $8.95 | $9.24 | $8.86 | $9.22 | $9.22 | 997,210 |
| 2023-01-02 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 0 |
| 2022-12-30 | $8.96 | $9.06 | $8.89 | $8.92 | $8.92 | 684,000 |
| 2022-12-29 | $9.30 | $9.30 | $8.99 | $8.99 | $8.99 | 927,010 |
| 2022-12-28 | $9.11 | $9.34 | $8.97 | $9.16 | $9.16 | 1,473,800 |
| 2022-12-27 | $9.06 | $9.19 | $8.92 | $9.07 | $9.07 | 1,062,700 |
| 2022-12-26 | $8.63 | $9.16 | $8.57 | $9.00 | $9.00 | 2,043,800 |
| 2022-12-23 | $8.83 | $8.83 | $8.48 | $8.57 | $8.57 | 1,627,300 |
| 2022-12-22 | $8.97 | $9.15 | $8.62 | $8.75 | $8.75 | 1,110,100 |
| 2022-12-21 | $9.24 | $9.24 | $8.91 | $8.97 | $8.97 | 1,069,900 |
| 2022-12-20 | $9.18 | $9.26 | $9.06 | $9.07 | $9.07 | 775,000 |
| 2022-12-19 | $9.38 | $9.38 | $9.10 | $9.17 | $9.17 | 982,300 |
| 2022-12-16 | $9.68 | $9.68 | $9.35 | $9.38 | $9.38 | 1,051,200 |
| 2022-12-15 | $9.58 | $9.69 | $9.43 | $9.64 | $9.64 | 1,077,770 |
| 2022-12-14 | $9.69 | $9.70 | $9.46 | $9.54 | $9.54 | 989,300 |
| 2022-12-13 | $9.40 | $9.78 | $9.38 | $9.55 | $9.55 | 2,354,710 |
| 2022-12-12 | $9.47 | $9.47 | $9.22 | $9.41 | $9.41 | 1,704,800 |
| 2022-12-09 | $9.68 | $9.68 | $9.41 | $9.47 | $9.47 | 1,275,000 |
| 2022-12-08 | $9.79 | $9.80 | $9.44 | $9.47 | $9.47 | 1,630,600 |
| 2022-12-07 | $9.71 | $9.88 | $9.65 | $9.73 | $9.73 | 2,164,200 |
| 2022-12-06 | $9.61 | $9.92 | $9.42 | $9.71 | $9.71 | 2,443,100 |
| 2022-12-05 | $9.46 | $9.63 | $9.46 | $9.58 | $9.58 | 1,351,600 |
| 2022-12-01 | $9.56 | $9.72 | $9.55 | $9.59 | $9.59 | 1,348,300 |
| 2022-11-30 | $9.70 | $9.70 | $9.45 | $9.56 | $9.56 | 1,333,900 |
| 2022-11-29 | $9.68 | $9.71 | $9.50 | $9.65 | $9.65 | 1,461,770 |
| 2022-11-28 | $9.72 | $9.72 | $9.39 | $9.59 | $9.59 | 1,863,400 |
| 2022-11-25 | $9.79 | $9.87 | $9.62 | $9.85 | $9.85 | 1,602,900 |
| 2022-11-24 | $10.02 | $10.14 | $9.69 | $9.77 | $9.77 | 2,314,700 |
| 2022-11-23 | $10.45 | $10.47 | $9.82 | $9.96 | $9.96 | 3,342,700 |
| 2022-11-22 | $10.18 | $10.35 | $10.04 | $10.35 | $10.35 | 2,781,600 |
| 2022-11-21 | $9.96 | $10.50 | $9.78 | $10.25 | $10.25 | 3,823,530 |
| 2022-11-18 | $10.22 | $10.37 | $9.86 | $9.89 | $9.89 | 3,291,640 |
| 2022-11-17 | $9.92 | $10.21 | $9.87 | $10.10 | $10.10 | 2,321,020 |
| 2022-11-16 | $10.01 | $10.20 | $9.88 | $10.09 | $10.09 | 2,923,820 |
| 2022-11-15 | $9.95 | $10.05 | $9.72 | $10.01 | $10.01 | 4,858,600 |
| 2022-11-14 | $10.46 | $10.51 | $9.92 | $9.92 | $9.92 | 4,469,820 |
| 2022-11-11 | $10.34 | $10.60 | $10.20 | $10.37 | $10.37 | 4,589,440 |
| 2022-11-10 | $10.33 | $10.40 | $10.01 | $10.27 | $10.27 | 5,465,530 |
| 2022-11-09 | $10.76 | $10.80 | $10.18 | $10.25 | $10.25 | 12,254,160 |
| 2022-11-08 | $9.55 | $10.46 | $9.49 | $10.46 | $10.46 | 9,458,640 |
| 2022-11-07 | $9.32 | $9.60 | $9.31 | $9.51 | $9.51 | 3,107,100 |
| 2022-11-04 | $9.29 | $9.37 | $9.23 | $9.31 | $9.31 | 1,373,900 |
| 2022-11-03 | $9.10 | $9.32 | $9.10 | $9.22 | $9.22 | 1,043,100 |
| 2022-11-02 | $9.22 | $9.36 | $9.00 | $9.23 | $9.23 | 2,015,510 |
| 2022-11-01 | $9.17 | $9.37 | $9.01 | $9.25 | $9.25 | 2,502,500 |
| 2022-10-31 | $9.18 | $9.58 | $8.77 | $9.12 | $9.12 | 6,030,990 |
| 2022-10-28 | $9.43 | $9.86 | $9.35 | $9.57 | $9.57 | 4,711,800 |
| 2022-10-27 | $9.57 | $9.86 | $9.41 | $9.48 | $9.48 | 2,639,910 |
| 2022-10-26 | $9.51 | $9.58 | $9.40 | $9.48 | $9.48 | 1,790,600 |
| 2022-10-25 | $9.43 | $9.67 | $9.27 | $9.50 | $9.50 | 1,887,600 |
| 2022-10-24 | $9.29 | $9.49 | $9.19 | $9.43 | $9.43 | 1,980,700 |
| 2022-10-21 | $9.47 | $9.51 | $9.26 | $9.34 | $9.34 | 1,860,300 |
| 2022-10-20 | $9.82 | $10.00 | $9.40 | $9.42 | $9.42 | 3,509,150 |
| 2022-10-19 | $10.15 | $10.15 | $9.90 | $9.93 | $9.93 | 2,737,290 |
| 2022-10-18 | $9.82 | $10.39 | $9.77 | $10.11 | $10.11 | 4,490,900 |
| 2022-10-17 | $9.49 | $9.97 | $9.29 | $9.93 | $9.93 | 3,388,730 |
| 2022-10-14 | $9.77 | $9.77 | $9.16 | $9.50 | $9.50 | 4,097,890 |
| 2022-10-13 | $9.71 | $9.78 | $9.61 | $9.64 | $9.64 | 1,660,700 |
| 2022-10-12 | $9.66 | $9.81 | $9.14 | $9.78 | $9.78 | 2,573,300 |
| 2022-10-11 | $9.54 | $9.55 | $9.35 | $9.47 | $9.47 | 1,398,500 |
| 2022-10-10 | $9.12 | $9.69 | $9.00 | $9.50 | $9.50 | 3,694,030 |
| 2022-09-30 | $9.66 | $9.77 | $9.36 | $9.43 | $9.43 | 3,010,500 |
| 2022-09-29 | $9.75 | $9.99 | $9.53 | $9.69 | $9.69 | 2,052,900 |
| 2022-09-28 | $10.26 | $10.26 | $9.59 | $9.72 | $9.72 | 3,671,200 |
| 2022-09-27 | $10.08 | $10.24 | $9.88 | $10.24 | $10.24 | 2,593,710 |
| 2022-09-26 | $10.41 | $10.49 | $9.90 | $10.01 | $10.01 | 4,970,500 |
| 2022-09-23 | $10.91 | $11.04 | $10.40 | $10.41 | $10.41 | 7,013,950 |
| 2022-09-22 | $10.23 | $11.25 | $10.16 | $10.91 | $10.91 | 9,394,500 |
| 2022-09-21 | $10.25 | $10.58 | $9.98 | $10.40 | $10.40 | 5,353,100 |
| 2022-09-20 | $10.11 | $10.50 | $10.02 | $10.22 | $10.22 | 6,267,140 |
| 2022-09-19 | $10.27 | $10.30 | $9.92 | $10.05 | $10.05 | 5,041,000 |
| 2022-09-16 | $10.15 | $10.61 | $9.91 | $10.20 | $10.20 | 5,997,470 |
| 2022-09-15 | $10.13 | $10.38 | $9.88 | $10.02 | $10.02 | 5,727,860 |
| 2022-09-14 | $10.00 | $10.39 | $9.77 | $10.26 | $10.26 | 6,800,110 |
| 2022-09-13 | $9.76 | $10.40 | $9.76 | $10.02 | $10.02 | 7,483,400 |
| 2022-09-12 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2022-09-09 | $10.15 | $10.40 | $9.66 | $10.09 | $10.09 | 15,960,960 |
| 2022-09-08 | $9.22 | $10.14 | $9.22 | $10.14 | $10.14 | 14,639,740 |
| 2022-09-07 | $8.83 | $9.50 | $8.78 | $9.22 | $9.22 | 7,425,350 |
| 2022-09-06 | $8.65 | $8.93 | $8.61 | $8.83 | $8.83 | 3,808,090 |
| 2022-09-05 | $8.61 | $8.77 | $8.50 | $8.68 | $8.68 | 2,511,030 |
| 2022-09-02 | $8.45 | $8.61 | $8.41 | $8.56 | $8.56 | 2,641,660 |
| 2022-09-01 | $8.87 | $8.87 | $8.45 | $8.47 | $8.47 | 3,878,300 |
| 2022-08-31 | $8.76 | $9.02 | $8.60 | $8.66 | $8.66 | 5,414,800 |
| 2022-08-30 | $8.64 | $9.30 | $8.53 | $8.93 | $8.93 | 7,587,380 |
| 2022-08-29 | $8.30 | $8.78 | $8.22 | $8.64 | $8.64 | 4,706,700 |
| 2022-08-26 | $8.69 | $8.79 | $8.38 | $8.42 | $8.42 | 9,176,270 |
| 2022-08-25 | $8.95 | $9.48 | $8.50 | $8.94 | $8.94 | 13,182,300 |
| 2022-08-24 | $10.15 | $10.15 | $8.76 | $8.88 | $8.88 | 19,856,950 |
| 2022-08-23 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
| 2022-08-22 | $9.11 | $9.35 | $9.08 | $9.23 | $9.23 | 2,710,400 |
| 2022-08-19 | $9.53 | $9.53 | $9.26 | $9.43 | $9.43 | 4,091,900 |
| 2022-08-18 | $8.72 | $9.20 | $8.66 | $9.08 | $9.08 | 2,918,570 |
| 2022-08-17 | $8.68 | $9.02 | $8.65 | $9.02 | $9.02 | 7,017,600 |
| 2022-08-16 | $8.13 | $8.59 | $8.07 | $8.59 | $8.59 | 3,986,730 |
| 2022-08-15 | $8.09 | $8.18 | $7.96 | $8.18 | $8.18 | 3,607,230 |
| 2022-08-12 | $7.81 | $8.02 | $7.71 | $7.79 | $7.79 | 1,530,550 |
| 2022-08-11 | $7.77 | $7.86 | $7.76 | $7.78 | $7.78 | 705,630 |
| 2022-08-10 | $7.88 | $7.88 | $7.74 | $7.80 | $7.80 | 866,430 |
| 2022-08-09 | $7.98 | $8.00 | $7.78 | $7.88 | $7.88 | 1,719,420 |
| 2022-08-08 | $7.96 | $8.15 | $7.92 | $8.04 | $8.04 | 1,050,500 |
| 2022-08-05 | $7.90 | $8.16 | $7.81 | $8.09 | $8.09 | 1,014,830 |
| 2022-08-04 | $7.72 | $7.95 | $7.67 | $7.90 | $7.90 | 1,098,600 |
| 2022-08-03 | $7.90 | $8.09 | $7.60 | $7.66 | $7.66 | 1,523,300 |
| 2022-08-02 | $8.25 | $8.30 | $8.00 | $8.00 | $8.00 | 1,705,500 |
| 2022-08-01 | $8.33 | $8.48 | $8.21 | $8.42 | $8.42 | 1,389,000 |
| 2022-07-29 | $8.07 | $8.44 | $8.03 | $8.43 | $8.43 | 1,536,030 |
| 2022-07-28 | $8.03 | $8.12 | $7.93 | $8.07 | $8.07 | 1,061,070 |
| 2022-07-27 | $8.04 | $8.09 | $7.92 | $8.04 | $8.04 | 1,241,200 |
| 2022-07-26 | $7.80 | $8.22 | $7.70 | $8.08 | $8.08 | 2,347,480 |
| 2022-07-25 | $7.63 | $7.93 | $7.58 | $7.90 | $7.90 | 2,842,200 |
| 2022-07-22 | $7.51 | $7.68 | $7.41 | $7.55 | $7.55 | 1,259,620 |
| 2022-07-21 | $7.57 | $7.69 | $7.47 | $7.54 | $7.54 | 1,562,940 |
| 2022-07-20 | $7.49 | $7.61 | $7.47 | $7.57 | $7.57 | 2,134,100 |
| 2022-07-19 | $7.37 | $7.55 | $7.35 | $7.51 | $7.51 | 979,770 |
| 2022-07-18 | $7.30 | $7.55 | $7.30 | $7.51 | $7.51 | 695,030 |
| 2022-07-15 | $7.50 | $7.61 | $7.23 | $7.40 | $7.40 | 1,018,340 |
| 2022-07-14 | $7.61 | $7.67 | $7.45 | $7.61 | $7.61 | 509,970 |
| 2022-07-13 | $7.62 | $7.72 | $7.60 | $7.70 | $7.70 | 399,430 |
| 2022-07-12 | $7.77 | $7.78 | $7.52 | $7.68 | $7.68 | 1,361,710 |
| 2022-07-11 | $7.77 | $8.01 | $7.77 | $7.92 | $7.92 | 867,840 |
| 2022-07-08 | $7.61 | $7.80 | $7.61 | $7.77 | $7.77 | 489,400 |
| 2022-07-07 | $7.63 | $7.70 | $7.55 | $7.67 | $7.67 | 502,100 |
| 2022-07-06 | $7.75 | $7.78 | $7.56 | $7.63 | $7.63 | 1,188,700 |
| 2022-07-05 | $7.61 | $7.88 | $7.61 | $7.71 | $7.71 | 1,233,320 |
| 2022-07-04 | $7.83 | $7.96 | $7.65 | $7.79 | $7.79 | 954,670 |
| 2022-07-01 | $7.48 | $7.88 | $7.43 | $7.87 | $7.87 | 2,027,870 |
| 2022-06-30 | $7.49 | $7.54 | $7.36 | $7.50 | $7.50 | 527,320 |
| 2022-06-29 | $7.41 | $7.58 | $7.33 | $7.43 | $7.43 | 911,870 |
| 2022-06-28 | $7.48 | $7.96 | $7.33 | $7.50 | $7.50 | 1,521,700 |
| 2022-06-27 | $7.32 | $7.58 | $7.25 | $7.58 | $7.58 | 1,372,650 |
| 2022-06-24 | $7.25 | $7.47 | $7.16 | $7.22 | $7.22 | 1,167,700 |
| 2022-06-23 | $7.20 | $7.27 | $7.08 | $7.25 | $7.25 | 402,740 |
| 2022-06-22 | $7.02 | $7.23 | $6.92 | $7.19 | $7.19 | 1,061,880 |
| 2022-06-21 | $7.30 | $7.45 | $6.99 | $6.99 | $6.99 | 1,911,800 |
| 2022-06-20 | $7.65 | $7.65 | $7.36 | $7.36 | $7.36 | 1,313,150 |
| 2022-06-17 | $7.70 | $7.83 | $7.60 | $7.75 | $7.75 | 1,191,380 |
| 2022-06-16 | $7.36 | $7.81 | $7.31 | $7.77 | $7.77 | 1,920,040 |
| 2022-06-15 | $7.38 | $7.52 | $7.30 | $7.44 | $7.44 | 1,020,000 |
| 2022-06-14 | $7.54 | $7.65 | $7.31 | $7.42 | $7.42 | 1,891,550 |
| 2022-06-13 | $7.51 | $7.75 | $7.48 | $7.69 | $7.69 | 1,388,250 |
| 2022-06-10 | $7.52 | $7.92 | $7.41 | $7.65 | $7.65 | 2,277,340 |
| 2022-06-09 | $7.52 | $7.63 | $7.38 | $7.54 | $7.54 | 2,369,000 |
| 2022-06-08 | $7.58 | $7.80 | $7.31 | $7.67 | $7.67 | 2,585,590 |
| 2022-06-07 | $7.68 | $8.08 | $7.68 | $7.68 | $7.68 | 5,854,250 |
| 2022-06-06 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 302,100 |
| 2022-06-02 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 344,600 |
| 2022-06-01 | $8.82 | $8.96 | $8.80 | $8.95 | $8.95 | 969,990 |
| 2022-05-31 | $9.01 | $9.01 | $8.79 | $8.94 | $8.94 | 1,291,390 |
| 2022-05-30 | $8.80 | $9.08 | $8.61 | $9.01 | $9.01 | 1,903,570 |
| 2022-05-27 | $9.15 | $9.21 | $8.92 | $9.03 | $9.03 | 1,365,200 |
| 2022-05-26 | $9.40 | $9.44 | $9.14 | $9.15 | $9.15 | 1,068,300 |
| 2022-05-25 | $9.10 | $9.50 | $9.09 | $9.35 | $9.35 | 1,908,500 |
| 2022-05-24 | $9.32 | $9.47 | $9.13 | $9.16 | $9.16 | 1,835,400 |
| 2022-05-23 | $9.72 | $9.73 | $9.19 | $9.31 | $9.31 | 4,983,310 |
| 2022-05-20 | $8.83 | $9.27 | $8.78 | $9.27 | $9.27 | 1,871,310 |
| 2022-05-19 | $8.56 | $8.84 | $8.50 | $8.83 | $8.83 | 912,500 |
| 2022-05-18 | $8.92 | $8.92 | $8.55 | $8.56 | $8.56 | 1,287,200 |
| 2022-05-17 | $8.72 | $9.02 | $8.71 | $8.80 | $8.80 | 646,000 |
| 2022-05-16 | $8.74 | $8.94 | $8.56 | $8.86 | $8.86 | 689,300 |
| 2022-05-13 | $8.33 | $8.68 | $8.20 | $8.67 | $8.67 | 1,008,290 |
| 2022-05-12 | $8.37 | $8.39 | $8.13 | $8.34 | $8.34 | 700,800 |
| 2022-05-11 | $8.22 | $8.54 | $8.20 | $8.37 | $8.37 | 579,300 |
| 2022-05-10 | $8.30 | $8.30 | $8.00 | $8.13 | $8.13 | 879,100 |
| 2022-05-09 | $8.18 | $8.43 | $8.10 | $8.32 | $8.32 | 563,500 |
| 2022-05-06 | $8.10 | $8.25 | $7.86 | $8.09 | $8.09 | 806,000 |
| 2022-05-05 | $8.41 | $8.52 | $8.09 | $8.27 | $8.27 | 992,400 |
| 2022-05-04 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2022-05-03 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2022-04-29 | $8.10 | $8.49 | $8.06 | $8.49 | $8.49 | 966,690 |
| 2022-04-28 | $8.07 | $8.28 | $8.02 | $8.15 | $8.15 | 572,300 |
| 2022-04-27 | $8.15 | $8.52 | $7.76 | $8.02 | $8.02 | 784,070 |
| 2022-04-26 | $8.58 | $8.58 | $8.10 | $8.13 | $8.13 | 1,256,740 |
| 2022-04-25 | $8.53 | $8.90 | $8.53 | $8.53 | $8.53 | 1,202,100 |
| 2022-04-22 | $9.27 | $9.49 | $8.98 | $8.98 | $8.98 | 826,100 |
| 2022-04-21 | $9.39 | $9.46 | $9.22 | $9.45 | $9.45 | 826,600 |
| 2022-04-20 | $9.40 | $9.69 | $9.36 | $9.41 | $9.41 | 1,036,100 |
| 2022-04-19 | $9.54 | $9.63 | $9.41 | $9.45 | $9.45 | 1,323,860 |
| 2022-04-18 | $9.10 | $9.56 | $9.06 | $9.55 | $9.55 | 2,020,040 |
| 2022-04-15 | $9.00 | $9.18 | $9.00 | $9.10 | $9.10 | 931,400 |
| 2022-04-14 | $9.25 | $9.29 | $8.89 | $9.09 | $9.09 | 933,500 |
| 2022-04-13 | $9.13 | $9.25 | $9.11 | $9.15 | $9.15 | 727,100 |
| 2022-04-12 | $9.19 | $9.33 | $9.07 | $9.25 | $9.25 | 1,110,210 |
| 2022-04-11 | $9.13 | $9.40 | $9.05 | $9.15 | $9.15 | 1,478,700 |
| 2022-04-08 | $8.93 | $9.20 | $8.76 | $9.16 | $9.16 | 1,590,380 |
| 2022-04-07 | $8.89 | $8.95 | $8.75 | $8.84 | $8.84 | 765,600 |
| 2022-04-06 | $8.57 | $8.94 | $8.50 | $8.89 | $8.89 | 1,492,330 |
| 2022-04-05 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2022-04-04 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2022-04-01 | $8.30 | $8.66 | $8.25 | $8.53 | $8.53 | 1,411,180 |
| 2022-03-31 | $8.42 | $8.48 | $8.27 | $8.30 | $8.30 | 316,500 |
| 2022-03-30 | $8.30 | $8.54 | $8.28 | $8.42 | $8.42 | 518,370 |
| 2022-03-29 | $8.27 | $8.35 | $8.24 | $8.31 | $8.31 | 129,310 |
| 2022-03-28 | $8.31 | $8.35 | $8.21 | $8.33 | $8.33 | 221,200 |
| 2022-03-25 | $8.35 | $8.40 | $8.22 | $8.31 | $8.31 | 358,000 |
| 2022-03-24 | $8.39 | $8.54 | $8.33 | $8.35 | $8.35 | 272,400 |
| 2022-03-23 | $8.35 | $8.41 | $8.28 | $8.36 | $8.36 | 381,810 |
| 2022-03-22 | $8.24 | $8.49 | $8.24 | $8.31 | $8.31 | 394,000 |
| 2022-03-21 | $8.20 | $8.58 | $8.03 | $8.32 | $8.32 | 636,200 |
| 2022-03-18 | $7.80 | $8.19 | $7.80 | $8.19 | $8.19 | 703,300 |
| 2022-03-17 | $7.76 | $7.87 | $7.76 | $7.80 | $7.80 | 392,400 |
| 2022-03-16 | $7.71 | $7.79 | $7.63 | $7.74 | $7.74 | 312,600 |
| 2022-03-15 | $7.83 | $7.91 | $7.60 | $7.65 | $7.65 | 250,200 |
| 2022-03-14 | $8.01 | $8.01 | $7.81 | $7.93 | $7.93 | 186,500 |
| 2022-03-11 | $7.88 | $8.04 | $7.82 | $8.04 | $8.04 | 209,400 |
| 2022-03-10 | $7.94 | $8.02 | $7.83 | $7.98 | $7.98 | 164,000 |
| 2022-03-09 | $8.05 | $8.15 | $7.71 | $7.91 | $7.91 | 677,440 |
| 2022-03-08 | $8.20 | $8.27 | $7.92 | $8.12 | $8.12 | 418,400 |
| 2022-03-07 | $8.14 | $8.30 | $8.14 | $8.20 | $8.20 | 258,700 |
| 2022-03-04 | $8.33 | $8.33 | $8.21 | $8.27 | $8.27 | 217,400 |
| 2022-03-03 | $8.39 | $8.40 | $8.23 | $8.30 | $8.30 | 291,800 |
| 2022-03-02 | $8.30 | $8.44 | $8.23 | $8.35 | $8.35 | 227,700 |
| 2022-03-01 | $8.47 | $8.59 | $8.32 | $8.39 | $8.39 | 429,600 |
| 2022-02-28 | $8.54 | $8.62 | $8.43 | $8.51 | $8.51 | 359,900 |
| 2022-02-25 | $8.36 | $8.56 | $8.36 | $8.54 | $8.54 | 367,100 |
| 2022-02-24 | $8.49 | $8.54 | $8.28 | $8.40 | $8.40 | 679,200 |
| 2022-02-23 | $8.58 | $8.78 | $8.37 | $8.49 | $8.49 | 431,500 |
| 2022-02-22 | $8.12 | $8.63 | $8.12 | $8.56 | $8.56 | 378,500 |
| 2022-02-21 | $8.57 | $8.67 | $8.42 | $8.55 | $8.55 | 303,200 |
| 2022-02-18 | $8.68 | $8.68 | $8.54 | $8.59 | $8.59 | 220,800 |
| 2022-02-17 | $8.45 | $8.67 | $8.45 | $8.60 | $8.60 | 700,800 |
| 2022-02-16 | $8.23 | $8.62 | $8.08 | $8.52 | $8.52 | 775,500 |
| 2022-02-15 | $8.20 | $8.36 | $7.88 | $8.25 | $8.25 | 486,500 |
| 2022-02-14 | $8.01 | $8.44 | $7.90 | $8.29 | $8.29 | 528,100 |
| 2022-02-11 | $8.46 | $8.46 | $8.04 | $8.05 | $8.05 | 780,800 |
| 2022-02-10 | $8.62 | $8.84 | $8.39 | $8.46 | $8.46 | 851,400 |
| 2022-02-09 | $8.23 | $8.64 | $8.23 | $8.62 | $8.62 | 793,380 |
| 2022-02-08 | $8.10 | $8.23 | $7.85 | $8.23 | $8.23 | 885,780 |
| 2022-02-07 | $7.77 | $8.00 | $7.62 | $7.84 | $7.84 | 285,840 |
| 2022-02-04 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2022-02-03 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2022-02-02 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2022-02-01 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2022-01-28 | $7.75 | $7.98 | $7.54 | $7.83 | $7.83 | 931,330 |
| 2022-01-27 | $8.28 | $8.28 | $7.94 | $7.94 | $7.94 | 1,381,200 |
| 2022-01-26 | $8.44 | $8.50 | $8.20 | $8.36 | $8.36 | 205,360 |
| 2022-01-25 | $8.50 | $8.54 | $8.14 | $8.27 | $8.27 | 440,700 |
| 2022-01-24 | $8.44 | $8.68 | $8.44 | $8.51 | $8.51 | 211,140 |
| 2022-01-21 | $8.77 | $8.85 | $8.45 | $8.50 | $8.50 | 450,600 |
| 2022-01-20 | $8.78 | $8.97 | $8.55 | $8.58 | $8.58 | 693,900 |
| 2022-01-19 | $8.96 | $9.00 | $8.65 | $8.87 | $8.87 | 623,600 |
| 2022-01-18 | $8.66 | $8.96 | $8.60 | $8.86 | $8.86 | 1,023,300 |
| 2022-01-17 | $8.45 | $8.77 | $8.37 | $8.66 | $8.66 | 847,800 |
| 2022-01-14 | $8.46 | $8.53 | $8.31 | $8.45 | $8.45 | 417,100 |
| 2022-01-13 | $8.44 | $8.67 | $8.40 | $8.46 | $8.46 | 556,690 |
| 2022-01-12 | $8.47 | $8.58 | $8.40 | $8.46 | $8.46 | 632,400 |
| 2022-01-11 | $8.30 | $8.55 | $8.30 | $8.46 | $8.46 | 590,530 |
| 2022-01-10 | $8.10 | $8.43 | $8.10 | $8.37 | $8.37 | 806,830 |
| 2022-01-07 | $8.11 | $8.17 | $8.02 | $8.10 | $8.10 | 681,300 |
| 2022-01-06 | $7.95 | $8.22 | $7.94 | $8.15 | $8.15 | 988,060 |
| 2022-01-05 | $8.30 | $8.35 | $7.94 | $7.98 | $7.98 | 1,694,660 |
| 2022-01-04 | $8.74 | $8.78 | $8.35 | $8.36 | $8.36 | 2,395,230 |
| 2022-01-03 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2021-12-31 | $9.15 | $9.15 | $8.48 | $8.79 | $8.79 | 2,731,280 |
| 2021-12-30 | $8.91 | $9.00 | $8.76 | $8.93 | $8.93 | 664,300 |
| 2021-12-29 | $8.76 | $9.20 | $8.76 | $9.00 | $9.00 | 2,016,900 |
| 2021-12-28 | $8.59 | $8.88 | $8.58 | $8.76 | $8.76 | 1,375,400 |
| 2021-12-27 | $8.29 | $8.70 | $8.18 | $8.66 | $8.66 | 1,659,500 |
| 2021-12-24 | $8.35 | $8.43 | $8.22 | $8.29 | $8.29 | 569,400 |
| 2021-12-23 | $8.29 | $8.44 | $8.21 | $8.35 | $8.35 | 513,800 |
| 2021-12-22 | $8.29 | $8.32 | $8.16 | $8.23 | $8.23 | 249,000 |
| 2021-12-21 | $8.12 | $8.29 | $8.09 | $8.26 | $8.26 | 328,660 |
| 2021-12-20 | $8.03 | $8.23 | $8.03 | $8.16 | $8.16 | 417,100 |
| 2021-12-17 | $8.23 | $8.26 | $7.93 | $8.04 | $8.04 | 1,226,140 |
| 2021-12-16 | $8.18 | $8.40 | $8.18 | $8.23 | $8.23 | 442,600 |
| 2021-12-15 | $8.25 | $8.38 | $8.09 | $8.29 | $8.29 | 1,020,700 |
| 2021-12-14 | $8.28 | $8.40 | $8.18 | $8.25 | $8.25 | 371,340 |
| 2021-12-13 | $8.46 | $8.46 | $8.08 | $8.31 | $8.31 | 1,369,330 |
| 2021-12-10 | $8.33 | $8.47 | $8.33 | $8.47 | $8.47 | 585,340 |
| 2021-12-09 | $8.43 | $8.60 | $8.26 | $8.39 | $8.39 | 1,377,600 |
| 2021-12-08 | $8.40 | $8.64 | $8.24 | $8.47 | $8.47 | 2,381,340 |
| 2021-12-07 | $8.04 | $8.44 | $8.04 | $8.44 | $8.44 | 2,988,430 |
| 2021-12-06 | $8.20 | $8.20 | $7.96 | $8.04 | $8.04 | 1,006,420 |
| 2021-12-03 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 1,858,840 |
| 2021-12-02 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 521,400 |
| 2021-12-01 | $7.76 | $7.76 | $7.68 | $7.75 | $7.75 | 304,400 |
| 2021-11-30 | $7.80 | $7.83 | $7.70 | $7.70 | $7.70 | 501,900 |
| 2021-11-29 | $7.76 | $7.89 | $7.71 | $7.77 | $7.77 | 827,910 |
| 2021-11-26 | $7.86 | $7.95 | $7.80 | $7.80 | $7.80 | 338,300 |
| 2021-11-25 | $8.02 | $8.02 | $7.88 | $7.90 | $7.90 | 279,000 |
| 2021-11-24 | $8.03 | $8.05 | $7.90 | $7.98 | $7.98 | 316,310 |
| 2021-11-23 | $8.02 | $8.04 | $7.88 | $8.03 | $8.03 | 565,520 |
| 2021-11-22 | $8.13 | $8.13 | $7.93 | $8.02 | $8.02 | 802,900 |
| 2021-11-19 | $8.11 | $8.35 | $7.98 | $8.15 | $8.15 | 846,300 |
| 2021-11-18 | $7.92 | $8.16 | $7.88 | $8.08 | $8.08 | 569,600 |
| 2021-11-17 | $7.87 | $7.99 | $7.81 | $7.98 | $7.98 | 338,080 |
| 2021-11-16 | $8.16 | $8.16 | $7.89 | $7.89 | $7.89 | 928,500 |
| 2021-11-15 | $8.01 | $8.25 | $7.96 | $8.16 | $8.16 | 1,197,710 |
| 2021-11-12 | $7.78 | $8.15 | $7.78 | $8.08 | $8.08 | 1,799,920 |
| 2021-11-11 | $7.77 | $7.95 | $7.70 | $7.76 | $7.76 | 704,500 |
| 2021-11-10 | $7.60 | $7.82 | $7.57 | $7.77 | $7.77 | 1,274,300 |
| 2021-11-09 | $7.39 | $7.69 | $7.30 | $7.65 | $7.65 | 1,002,410 |
| 2021-11-08 | $7.35 | $7.35 | $7.27 | $7.32 | $7.32 | 167,300 |
| 2021-11-05 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 652,140 |
| 2021-11-04 | $7.24 | $7.38 | $7.23 | $7.32 | $7.32 | 288,200 |
| 2021-11-03 | $7.33 | $7.38 | $7.15 | $7.27 | $7.27 | 504,700 |
| 2021-11-02 | $7.50 | $7.53 | $7.35 | $7.38 | $7.38 | 681,800 |
| 2021-11-01 | $7.43 | $7.59 | $7.43 | $7.48 | $7.48 | 506,000 |
| 2021-10-29 | $7.17 | $7.57 | $7.13 | $7.46 | $7.46 | 709,500 |
| 2021-10-28 | $7.23 | $7.38 | $7.06 | $7.25 | $7.25 | 578,000 |
| 2021-10-27 | $7.32 | $7.36 | $7.18 | $7.30 | $7.30 | 443,400 |
| 2021-10-26 | $7.25 | $7.38 | $7.18 | $7.29 | $7.29 | 304,800 |
| 2021-10-25 | $7.48 | $7.48 | $7.21 | $7.35 | $7.35 | 641,800 |
| 2021-10-22 | $7.52 | $7.64 | $7.44 | $7.46 | $7.46 | 469,400 |
| 2021-10-21 | $7.70 | $7.70 | $7.42 | $7.53 | $7.53 | 529,400 |
| 2021-10-20 | $7.55 | $7.55 | $7.42 | $7.51 | $7.51 | 317,640 |
| 2021-10-19 | $7.49 | $7.52 | $7.40 | $7.50 | $7.50 | 641,510 |
| 2021-10-18 | $7.26 | $7.58 | $7.06 | $7.49 | $7.49 | 1,351,910 |
| 2021-10-15 | $7.41 | $7.48 | $7.19 | $7.26 | $7.26 | 804,000 |
| 2021-10-14 | $7.55 | $7.56 | $7.34 | $7.41 | $7.41 | 899,050 |
| 2021-10-13 | $7.58 | $7.66 | $7.51 | $7.55 | $7.55 | 438,000 |
| 2021-10-12 | $7.70 | $7.78 | $7.52 | $7.65 | $7.65 | 720,800 |
| 2021-10-11 | $7.52 | $7.86 | $7.52 | $7.73 | $7.73 | 1,155,000 |
| 2021-10-08 | $7.59 | $7.59 | $7.43 | $7.49 | $7.49 | 498,400 |
| 2021-10-07 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2021-10-06 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2021-09-30 | $7.25 | $7.54 | $7.25 | $7.49 | $7.49 | 525,670 |
| 2021-09-29 | $7.33 | $7.48 | $7.26 | $7.30 | $7.30 | 527,100 |
| 2021-09-28 | $7.59 | $7.59 | $7.33 | $7.33 | $7.33 | 1,333,300 |
| 2021-09-27 | $7.20 | $7.61 | $7.20 | $7.61 | $7.61 | 2,552,400 |
| 2021-09-24 | $7.44 | $7.44 | $7.14 | $7.25 | $7.25 | 655,500 |
| 2021-09-23 | $7.56 | $7.56 | $7.38 | $7.41 | $7.41 | 771,500 |
| 2021-09-22 | $7.39 | $7.59 | $7.23 | $7.51 | $7.51 | 963,010 |
| 2021-09-21 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2021-09-20 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2021-09-17 | $7.47 | $7.66 | $7.26 | $7.47 | $7.47 | 2,994,100 |
| 2021-09-16 | $7.27 | $7.49 | $7.26 | $7.48 | $7.48 | 3,100,900 |
| 2021-09-15 | $6.70 | $7.13 | $6.70 | $7.13 | $7.13 | 1,284,870 |
| 2021-09-14 | $6.61 | $6.94 | $6.60 | $6.79 | $6.79 | 1,957,960 |
| 2021-09-13 | $6.68 | $6.69 | $6.60 | $6.61 | $6.61 | 466,800 |
| 2021-09-10 | $6.72 | $6.72 | $6.65 | $6.65 | $6.65 | 362,500 |
| 2021-09-09 | $6.65 | $6.74 | $6.61 | $6.73 | $6.73 | 594,600 |
| 2021-09-08 | $6.59 | $6.67 | $6.57 | $6.64 | $6.64 | 684,730 |
| 2021-09-07 | $6.66 | $6.66 | $6.56 | $6.64 | $6.64 | 691,500 |
| 2021-09-06 | $6.63 | $6.66 | $6.56 | $6.62 | $6.62 | 371,830 |
| 2021-09-03 | $6.61 | $6.68 | $6.61 | $6.66 | $6.66 | 534,900 |
| 2021-09-02 | $6.70 | $6.70 | $6.59 | $6.67 | $6.67 | 832,940 |
| 2021-09-01 | $6.76 | $6.81 | $6.69 | $6.71 | $6.71 | 503,300 |
| 2021-08-31 | $6.83 | $6.83 | $6.72 | $6.76 | $6.76 | 498,800 |
| 2021-08-30 | $6.87 | $6.87 | $6.77 | $6.77 | $6.77 | 308,510 |
| 2021-08-27 | $6.80 | $6.86 | $6.77 | $6.85 | $6.85 | 261,400 |
| 2021-08-26 | $6.83 | $6.87 | $6.75 | $6.78 | $6.78 | 513,340 |
| 2021-08-25 | $6.90 | $6.93 | $6.83 | $6.85 | $6.85 | 653,310 |
| 2021-08-24 | $6.87 | $6.96 | $6.87 | $6.89 | $6.89 | 277,910 |
| 2021-08-23 | $6.90 | $6.97 | $6.80 | $6.92 | $6.92 | 639,820 |
| 2021-08-20 | $6.86 | $6.93 | $6.79 | $6.93 | $6.93 | 584,100 |
| 2021-08-19 | $6.83 | $6.86 | $6.75 | $6.85 | $6.85 | 445,430 |
| 2021-08-18 | $6.87 | $6.95 | $6.74 | $6.81 | $6.81 | 1,074,740 |
| 2021-08-17 | $6.90 | $6.93 | $6.68 | $6.81 | $6.81 | 700,800 |
| 2021-08-16 | $6.70 | $6.99 | $6.65 | $6.94 | $6.94 | 1,162,600 |
| 2021-08-13 | $6.66 | $6.68 | $6.60 | $6.66 | $6.66 | 818,300 |
| 2021-08-12 | $6.59 | $6.72 | $6.53 | $6.68 | $6.68 | 777,400 |
| 2021-08-11 | $6.67 | $6.68 | $6.52 | $6.59 | $6.59 | 859,900 |
| 2021-08-10 | $6.80 | $6.82 | $6.60 | $6.68 | $6.68 | 1,303,340 |
| 2021-08-09 | $6.81 | $6.86 | $6.76 | $6.80 | $6.80 | 455,200 |
| 2021-08-06 | $6.71 | $6.85 | $6.66 | $6.80 | $6.80 | 560,320 |
| 2021-08-05 | $7.06 | $7.06 | $6.70 | $6.72 | $6.72 | 1,710,420 |
| 2021-08-04 | $7.42 | $7.46 | $7.05 | $7.05 | $7.05 | 1,173,400 |
| 2021-08-03 | $7.47 | $7.61 | $7.41 | $7.42 | $7.42 | 258,900 |
| 2021-08-02 | $7.68 | $7.69 | $7.41 | $7.56 | $7.56 | 632,700 |
| 2021-07-30 | $7.66 | $7.68 | $7.56 | $7.65 | $7.65 | 328,200 |
| 2021-07-29 | $7.63 | $7.68 | $7.53 | $7.68 | $7.68 | 512,300 |
| 2021-07-28 | $7.61 | $7.74 | $7.52 | $7.59 | $7.59 | 502,810 |
| 2021-07-27 | $7.60 | $7.60 | $7.50 | $7.51 | $7.51 | 328,800 |
| 2021-07-26 | $7.66 | $7.66 | $7.52 | $7.55 | $7.55 | 440,600 |
| 2021-07-23 | $7.75 | $7.75 | $7.62 | $7.67 | $7.67 | 411,330 |
| 2021-07-22 | $7.70 | $7.73 | $7.64 | $7.67 | $7.67 | 364,900 |
| 2021-07-21 | $7.65 | $7.85 | $7.64 | $7.70 | $7.70 | 416,100 |
| 2021-07-20 | $7.64 | $7.97 | $7.60 | $7.76 | $7.76 | 275,100 |
| 2021-07-19 | $7.79 | $7.85 | $7.55 | $7.65 | $7.65 | 185,600 |
| 2021-07-16 | $7.80 | $7.91 | $7.72 | $7.79 | $7.79 | 416,230 |
| 2021-07-15 | $7.71 | $7.87 | $7.71 | $7.79 | $7.79 | 473,900 |
| 2021-07-14 | $8.02 | $8.02 | $7.53 | $7.90 | $7.90 | 668,380 |
| 2021-07-13 | $7.96 | $7.96 | $7.74 | $7.93 | $7.93 | 1,742,360 |
| 2021-07-12 | $7.22 | $7.58 | $7.22 | $7.58 | $7.58 | 419,410 |
| 2021-07-09 | $7.34 | $7.34 | $7.15 | $7.22 | $7.22 | 769,400 |
| 2021-07-08 | $7.44 | $7.44 | $7.27 | $7.34 | $7.34 | 721,700 |
| 2021-07-07 | $7.52 | $7.52 | $7.37 | $7.43 | $7.43 | 506,000 |
| 2021-07-06 | $7.60 | $7.68 | $7.46 | $7.60 | $7.60 | 323,140 |
| 2021-07-05 | $7.57 | $7.70 | $7.50 | $7.59 | $7.59 | 646,700 |
| 2021-07-02 | $7.67 | $7.82 | $7.51 | $7.70 | $7.70 | 493,610 |
| 2021-07-01 | $7.66 | $7.85 | $7.62 | $7.70 | $7.70 | 367,330 |
| 2021-06-30 | $7.65 | $7.83 | $7.63 | $7.65 | $7.65 | 294,600 |
| 2021-06-29 | $8.01 | $8.01 | $7.70 | $7.72 | $7.72 | 740,000 |
| 2021-06-28 | $8.01 | $8.06 | $7.80 | $8.00 | $8.00 | 538,800 |
| 2021-06-25 | $8.02 | $8.06 | $7.81 | $8.01 | $8.01 | 780,600 |
| 2021-06-24 | $8.08 | $8.09 | $7.96 | $8.01 | $8.01 | 457,140 |
| 2021-06-23 | $7.99 | $8.20 | $7.88 | $8.01 | $8.01 | 1,583,770 |
| 2021-06-22 | $7.62 | $7.98 | $7.59 | $7.93 | $7.93 | 1,241,200 |
| 2021-06-21 | $7.38 | $7.66 | $7.28 | $7.62 | $7.62 | 713,570 |
| 2021-06-18 | $7.07 | $7.53 | $7.06 | $7.39 | $7.39 | 551,200 |
| 2021-06-17 | $7.02 | $7.20 | $7.00 | $7.17 | $7.17 | 519,200 |
| 2021-06-16 | $7.12 | $7.28 | $6.92 | $7.02 | $7.02 | 827,700 |
| 2021-06-15 | $7.57 | $7.57 | $7.20 | $7.20 | $7.20 | 1,618,370 |
| 2021-06-14 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 0 |
| 2021-06-11 | $7.79 | $7.79 | $7.45 | $7.58 | $7.58 | 714,800 |
| 2021-06-10 | $7.63 | $7.75 | $7.61 | $7.75 | $7.75 | 1,068,200 |
| 2021-06-09 | $7.66 | $7.68 | $7.60 | $7.63 | $7.63 | 804,960 |
| 2021-06-08 | $7.68 | $7.68 | $7.59 | $7.66 | $7.66 | 364,140 |
| 2021-06-07 | $7.59 | $7.70 | $7.51 | $7.68 | $7.68 | 1,120,400 |
| 2021-06-04 | $7.58 | $7.59 | $7.49 | $7.57 | $7.57 | 664,800 |
| 2021-06-03 | $7.53 | $7.55 | $7.31 | $7.51 | $7.51 | 734,100 |
| 2021-06-02 | $7.36 | $7.55 | $7.26 | $7.49 | $7.49 | 1,492,050 |
| 2021-06-01 | $7.31 | $7.49 | $7.24 | $7.32 | $7.32 | 1,271,920 |
| 2021-05-31 | $7.17 | $7.33 | $7.15 | $7.30 | $7.30 | 914,400 |
| 2021-05-28 | $7.04 | $7.35 | $7.03 | $7.17 | $7.17 | 839,840 |
| 2021-05-27 | $7.06 | $7.15 | $6.99 | $7.10 | $7.10 | 607,900 |
| 2021-05-26 | $7.04 | $7.10 | $6.93 | $7.06 | $7.06 | 1,146,300 |
| 2021-05-25 | $7.17 | $7.33 | $7.02 | $7.08 | $7.08 | 1,803,790 |
| 2021-05-24 | $6.67 | $7.06 | $6.55 | $7.06 | $7.06 | 2,045,800 |
| 2021-05-21 | $6.90 | $7.31 | $6.68 | $6.72 | $6.72 | 3,301,320 |
| 2021-05-20 | $6.79 | $7.02 | $6.79 | $7.02 | $7.02 | 3,323,650 |
| 2021-05-19 | $6.47 | $6.69 | $6.37 | $6.69 | $6.69 | 2,258,600 |
| 2021-05-18 | $6.12 | $6.37 | $5.99 | $6.37 | $6.37 | 1,856,070 |
| 2021-05-17 | $6.17 | $6.17 | $5.94 | $6.07 | $6.07 | 1,009,740 |
| 2021-05-14 | $6.39 | $6.53 | $6.18 | $6.21 | $6.21 | 1,973,100 |
| 2021-05-13 | $6.12 | $6.43 | $6.12 | $6.40 | $6.40 | 1,870,440 |
| 2021-05-12 | $5.96 | $6.26 | $5.96 | $6.12 | $6.12 | 1,401,560 |
| 2021-05-11 | $5.74 | $6.03 | $5.62 | $6.03 | $6.03 | 2,388,780 |
| 2021-05-10 | $5.52 | $5.74 | $5.47 | $5.74 | $5.74 | 2,083,970 |
| 2021-05-07 | $5.21 | $5.47 | $5.18 | $5.47 | $5.47 | 1,934,000 |
| 2021-05-06 | $5.21 | $5.26 | $5.21 | $5.21 | $5.21 | 5,944,440 |
| 2021-05-05 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2021-05-04 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2021-04-29 | $5.70 | $5.70 | $5.48 | $5.48 | $5.48 | 1,737,900 |
| 2021-04-28 | $5.68 | $5.76 | $5.46 | $5.69 | $5.69 | 3,051,490 |
| 2021-04-27 | $6.11 | $6.27 | $5.61 | $5.70 | $5.70 | 4,208,680 |
| 2021-04-26 | $6.15 | $6.33 | $6.15 | $6.18 | $6.18 | 1,779,930 |
| 2021-04-23 | $6.25 | $6.33 | $6.23 | $6.25 | $6.25 | 1,501,700 |
| 2021-04-22 | $6.36 | $6.41 | $6.29 | $6.29 | $6.29 | 2,054,810 |
| 2021-04-21 | $6.30 | $6.35 | $6.22 | $6.35 | $6.35 | 2,922,520 |
| 2021-04-20 | $6.26 | $6.34 | $6.20 | $6.28 | $6.28 | 1,489,000 |
| 2021-04-19 | $6.32 | $6.37 | $6.21 | $6.26 | $6.26 | 1,620,400 |
| 2021-04-16 | $6.10 | $6.32 | $6.10 | $6.32 | $6.32 | 1,371,870 |
| 2021-04-15 | $6.06 | $6.11 | $5.97 | $6.10 | $6.10 | 704,900 |
| 2021-04-14 | $5.92 | $6.07 | $5.90 | $6.01 | $6.01 | 844,100 |
| 2021-04-13 | $6.00 | $6.00 | $5.86 | $5.89 | $5.89 | 1,462,000 |
| 2021-04-12 | $6.23 | $6.23 | $5.96 | $6.02 | $6.02 | 1,559,250 |
| 2021-04-09 | $6.20 | $6.27 | $6.17 | $6.23 | $6.23 | 977,270 |
| 2021-04-08 | $6.23 | $6.31 | $6.16 | $6.22 | $6.22 | 1,288,500 |
| 2021-04-07 | $6.18 | $6.32 | $6.15 | $6.31 | $6.31 | 1,077,520 |
| 2021-04-06 | $6.18 | $6.23 | $6.10 | $6.19 | $6.19 | 1,714,760 |
| 2021-04-05 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2021-04-02 | $6.36 | $6.36 | $6.08 | $6.14 | $6.14 | 1,705,200 |
| 2021-04-01 | $6.49 | $6.53 | $6.22 | $6.27 | $6.27 | 1,762,300 |
| 2021-03-31 | $6.53 | $6.56 | $6.36 | $6.49 | $6.49 | 1,122,800 |
| 2021-03-30 | $6.67 | $6.77 | $6.51 | $6.53 | $6.53 | 2,490,000 |
| 2021-03-29 | $6.69 | $6.79 | $6.67 | $6.67 | $6.67 | 1,236,730 |
| 2021-03-26 | $6.69 | $6.80 | $6.62 | $6.72 | $6.72 | 1,754,200 |
| 2021-03-25 | $6.67 | $6.73 | $6.62 | $6.63 | $6.63 | 982,500 |
| 2021-03-24 | $6.76 | $6.76 | $6.62 | $6.67 | $6.67 | 1,332,100 |
| 2021-03-23 | $6.75 | $6.78 | $6.63 | $6.70 | $6.70 | 2,004,600 |
| 2021-03-22 | $6.64 | $6.78 | $6.55 | $6.75 | $6.75 | 2,826,000 |
| 2021-03-19 | $6.59 | $6.71 | $6.48 | $6.64 | $6.64 | 1,387,900 |
| 2021-03-18 | $6.59 | $6.69 | $6.59 | $6.60 | $6.60 | 945,900 |
| 2021-03-17 | $6.56 | $6.61 | $6.51 | $6.59 | $6.59 | 1,096,500 |
| 2021-03-16 | $6.54 | $6.63 | $6.46 | $6.56 | $6.56 | 1,091,000 |
| 2021-03-15 | $6.51 | $6.54 | $6.43 | $6.54 | $6.54 | 1,291,100 |
| 2021-03-12 | $6.55 | $6.59 | $6.47 | $6.56 | $6.56 | 1,720,630 |
| 2021-03-11 | $6.62 | $6.62 | $6.48 | $6.54 | $6.54 | 1,554,530 |
| 2021-03-10 | $6.68 | $6.78 | $6.56 | $6.61 | $6.61 | 1,846,200 |
| 2021-03-09 | $6.60 | $6.73 | $6.45 | $6.63 | $6.63 | 2,739,900 |
| 2021-03-08 | $6.72 | $6.74 | $6.62 | $6.69 | $6.69 | 1,928,410 |
| 2021-03-05 | $6.59 | $7.05 | $6.55 | $6.64 | $6.64 | 4,408,300 |
| 2021-03-04 | $6.26 | $6.66 | $6.17 | $6.55 | $6.55 | 4,136,490 |
| 2021-03-03 | $6.12 | $6.29 | $6.08 | $6.27 | $6.27 | 1,836,310 |
| 2021-03-02 | $6.14 | $6.15 | $6.07 | $6.11 | $6.11 | 2,686,100 |
| 2021-03-01 | $6.13 | $6.19 | $6.08 | $6.17 | $6.17 | 1,364,100 |
| 2021-02-26 | $6.13 | $6.24 | $6.03 | $6.13 | $6.13 | 3,277,340 |
| 2021-02-25 | $6.14 | $6.32 | $6.03 | $6.28 | $6.28 | 3,698,200 |
| 2021-02-24 | $6.05 | $6.14 | $5.99 | $6.06 | $6.06 | 1,745,020 |
| 2021-02-23 | $6.00 | $6.16 | $5.92 | $6.10 | $6.10 | 2,660,400 |
| 2021-02-22 | $6.00 | $6.32 | $6.00 | $6.08 | $6.08 | 4,139,080 |
| 2021-02-19 | $5.68 | $6.07 | $5.66 | $6.02 | $6.02 | 3,459,710 |
| 2021-02-18 | $5.58 | $5.85 | $5.58 | $5.70 | $5.70 | 2,184,310 |
| 2021-02-17 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2021-02-16 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2021-02-15 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2021-02-12 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2021-02-11 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2021-02-10 | $5.73 | $5.73 | $5.56 | $5.58 | $5.58 | 2,225,900 |
| 2021-02-09 | $5.75 | $5.76 | $5.63 | $5.70 | $5.70 | 4,251,650 |
| 2021-02-08 | $5.70 | $5.73 | $5.62 | $5.70 | $5.70 | 2,919,320 |
| 2021-02-05 | $5.55 | $5.75 | $5.54 | $5.71 | $5.71 | 5,018,300 |
| 2021-02-04 | $5.54 | $5.60 | $5.40 | $5.55 | $5.55 | 2,549,100 |
| 2021-02-03 | $5.58 | $5.64 | $5.45 | $5.60 | $5.60 | 3,916,460 |
| 2021-02-02 | $5.41 | $5.63 | $5.41 | $5.61 | $5.61 | 2,674,300 |
| 2021-02-01 | $5.37 | $5.61 | $5.36 | $5.52 | $5.52 | 3,411,110 |
| 2021-01-29 | $5.62 | $5.73 | $5.57 | $5.70 | $5.70 | 3,331,500 |
| 2021-01-28 | $5.51 | $5.72 | $5.46 | $5.60 | $5.60 | 3,462,200 |
| 2021-01-27 | $5.45 | $5.65 | $5.38 | $5.57 | $5.57 | 2,329,200 |
| 2021-01-26 | $5.44 | $5.53 | $5.34 | $5.43 | $5.43 | 3,027,800 |
| 2021-01-25 | $5.51 | $5.53 | $5.43 | $5.44 | $5.44 | 2,308,280 |
| 2021-01-22 | $5.72 | $5.72 | $5.53 | $5.56 | $5.56 | 2,954,600 |
| 2021-01-21 | $5.79 | $5.82 | $5.69 | $5.70 | $5.70 | 1,568,200 |
| 2021-01-20 | $5.68 | $5.82 | $5.63 | $5.73 | $5.73 | 1,797,300 |
| 2021-01-19 | $5.59 | $5.75 | $5.54 | $5.67 | $5.67 | 3,310,000 |
| 2021-01-18 | $5.51 | $5.67 | $5.50 | $5.59 | $5.59 | 2,552,460 |
| 2021-01-15 | $5.24 | $5.68 | $5.24 | $5.51 | $5.51 | 3,508,270 |
| 2021-01-14 | $5.24 | $5.34 | $5.16 | $5.28 | $5.28 | 2,014,350 |
| 2021-01-13 | $5.44 | $5.45 | $5.21 | $5.26 | $5.26 | 3,130,300 |
| 2021-01-12 | $5.54 | $5.84 | $5.35 | $5.43 | $5.43 | 5,550,760 |
| 2021-01-11 | $6.05 | $6.10 | $5.49 | $5.53 | $5.53 | 4,973,500 |
| 2021-01-08 | $6.06 | $6.15 | $5.60 | $6.02 | $6.02 | 2,929,500 |
| 2021-01-07 | $6.40 | $6.40 | $5.94 | $6.00 | $6.00 | 3,558,910 |
| 2021-01-06 | $6.68 | $6.68 | $6.20 | $6.34 | $6.34 | 3,245,710 |
| 2021-01-05 | $6.66 | $6.78 | $6.66 | $6.68 | $6.68 | 1,410,900 |
| 2021-01-04 | $6.70 | $6.84 | $6.65 | $6.71 | $6.71 | 2,022,910 |
| 2021-01-01 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2020-12-31 | $6.65 | $6.75 | $6.63 | $6.70 | $6.70 | 914,200 |
| 2020-12-30 | $6.68 | $6.73 | $6.63 | $6.65 | $6.65 | 746,100 |
| 2020-12-29 | $6.69 | $6.78 | $6.64 | $6.68 | $6.68 | 1,136,300 |
| 2020-12-28 | $6.89 | $6.98 | $6.69 | $6.75 | $6.75 | 1,256,600 |
| 2020-12-25 | $6.67 | $7.05 | $6.63 | $6.87 | $6.87 | 1,774,000 |
| 2020-12-24 | $6.72 | $6.78 | $6.65 | $6.68 | $6.68 | 1,362,310 |
| 2020-12-23 | $6.67 | $6.82 | $6.64 | $6.72 | $6.72 | 1,384,300 |
| 2020-12-22 | $6.86 | $6.91 | $6.64 | $6.67 | $6.67 | 1,557,100 |
| 2020-12-21 | $7.00 | $7.02 | $6.86 | $6.86 | $6.86 | 1,807,310 |
| 2020-12-18 | $7.05 | $7.18 | $6.90 | $6.94 | $6.94 | 2,184,400 |
| 2020-12-17 | $6.81 | $7.12 | $6.50 | $7.08 | $7.08 | 5,412,260 |
| 2020-12-16 | $7.24 | $7.25 | $6.77 | $6.80 | $6.80 | 6,063,760 |
| 2020-12-15 | $7.59 | $7.73 | $7.25 | $7.25 | $7.25 | 3,741,710 |
| 2020-12-14 | $7.68 | $7.75 | $7.55 | $7.74 | $7.74 | 781,820 |
| 2020-12-11 | $7.83 | $7.91 | $7.56 | $7.63 | $7.63 | 1,453,800 |
| 2020-12-10 | $7.85 | $7.91 | $7.75 | $7.83 | $7.83 | 1,051,700 |
| 2020-12-09 | $7.94 | $8.06 | $7.92 | $7.93 | $7.93 | 2,259,730 |
| 2020-12-08 | $8.07 | $8.19 | $8.04 | $8.07 | $8.07 | 701,300 |
| 2020-12-07 | $8.16 | $8.16 | $8.05 | $8.06 | $8.06 | 1,210,700 |
| 2020-12-04 | $8.10 | $8.15 | $8.06 | $8.13 | $8.13 | 668,000 |
| 2020-12-03 | $8.16 | $8.19 | $8.06 | $8.11 | $8.11 | 1,782,300 |
| 2020-12-02 | $8.27 | $8.32 | $8.16 | $8.18 | $8.18 | 1,334,400 |
| 2020-12-01 | $8.13 | $8.29 | $8.13 | $8.24 | $8.24 | 1,113,700 |
| 2020-11-30 | $8.19 | $8.30 | $8.08 | $8.18 | $8.18 | 1,649,600 |
| 2020-11-27 | $8.03 | $8.23 | $8.00 | $8.19 | $8.19 | 1,896,700 |
| 2020-11-26 | $8.15 | $8.20 | $8.04 | $8.06 | $8.06 | 1,585,800 |
| 2020-11-25 | $8.29 | $8.40 | $8.17 | $8.19 | $8.19 | 1,603,200 |
| 2020-11-24 | $8.16 | $8.35 | $8.14 | $8.32 | $8.32 | 2,668,300 |
| 2020-11-23 | $8.21 | $8.33 | $8.15 | $8.21 | $8.21 | 1,383,200 |
| 2020-11-20 | $8.24 | $8.24 | $8.11 | $8.20 | $8.20 | 1,117,340 |
| 2020-11-19 | $8.24 | $8.28 | $8.10 | $8.24 | $8.24 | 1,574,240 |
| 2020-11-18 | $8.16 | $8.32 | $8.13 | $8.16 | $8.16 | 1,508,380 |
| 2020-11-17 | $8.18 | $8.22 | $8.01 | $8.13 | $8.13 | 1,020,300 |
| 2020-11-16 | $8.04 | $8.23 | $8.02 | $8.18 | $8.18 | 2,041,400 |
| 2020-11-13 | $8.01 | $8.06 | $7.92 | $8.05 | $8.05 | 745,200 |
| 2020-11-12 | $8.00 | $8.06 | $7.96 | $8.01 | $8.01 | 758,000 |
| 2020-11-11 | $8.07 | $8.08 | $7.98 | $8.06 | $8.06 | 1,212,200 |
| 2020-11-10 | $8.15 | $8.20 | $8.00 | $8.04 | $8.04 | 1,250,400 |
| 2020-11-09 | $7.98 | $8.30 | $7.97 | $8.15 | $8.15 | 2,660,400 |
| 2020-11-06 | $8.07 | $8.11 | $7.91 | $7.96 | $7.96 | 1,518,900 |
| 2020-11-05 | $8.00 | $8.13 | $7.98 | $8.07 | $8.07 | 1,386,100 |
| 2020-11-04 | $8.06 | $8.12 | $7.95 | $8.01 | $8.01 | 1,027,200 |
| 2020-11-03 | $7.79 | $8.12 | $7.56 | $8.04 | $8.04 | 2,125,500 |
| 2020-11-02 | $8.01 | $8.12 | $7.66 | $7.68 | $7.68 | 3,895,800 |
| 2020-10-30 | $8.25 | $8.39 | $8.00 | $8.08 | $8.08 | 1,987,000 |
| 2020-10-29 | $8.26 | $8.36 | $8.14 | $8.28 | $8.28 | 1,316,930 |
| 2020-10-28 | $8.13 | $8.26 | $8.12 | $8.23 | $8.23 | 992,100 |
| 2020-10-27 | $8.12 | $8.28 | $8.06 | $8.19 | $8.19 | 1,937,400 |
| 2020-10-26 | $8.17 | $8.18 | $8.00 | $8.15 | $8.15 | 1,440,400 |
| 2020-10-23 | $8.26 | $8.36 | $8.15 | $8.18 | $8.18 | 1,927,380 |
| 2020-10-22 | $8.22 | $8.26 | $8.13 | $8.21 | $8.21 | 832,700 |
| 2020-10-21 | $8.37 | $8.48 | $8.20 | $8.24 | $8.24 | 1,283,100 |
| 2020-10-20 | $8.31 | $8.45 | $8.15 | $8.42 | $8.42 | 1,770,510 |
| 2020-10-19 | $8.29 | $8.58 | $8.24 | $8.31 | $8.31 | 1,517,100 |
| 2020-10-16 | $8.24 | $8.31 | $8.21 | $8.28 | $8.28 | 837,520 |
| 2020-10-15 | $8.28 | $8.36 | $8.21 | $8.28 | $8.28 | 991,120 |
| 2020-10-14 | $8.42 | $8.45 | $8.25 | $8.29 | $8.29 | 1,268,800 |
| 2020-10-13 | $8.41 | $8.68 | $8.38 | $8.49 | $8.49 | 1,831,200 |
| 2020-10-12 | $8.25 | $8.53 | $8.25 | $8.46 | $8.46 | 1,719,820 |
| 2020-10-09 | $8.12 | $8.33 | $8.12 | $8.23 | $8.23 | 1,069,500 |
| 2020-10-08 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2020-10-07 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2020-10-06 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2020-10-05 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2020-10-02 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2020-10-01 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2020-09-30 | $8.07 | $8.10 | $7.96 | $8.07 | $8.07 | 913,370 |
| 2020-09-29 | $7.99 | $8.19 | $7.93 | $8.07 | $8.07 | 1,292,400 |
| 2020-09-28 | $8.07 | $8.15 | $7.92 | $7.95 | $7.95 | 892,900 |
| 2020-09-25 | $8.18 | $8.28 | $8.05 | $8.06 | $8.06 | 1,203,810 |
| 2020-09-24 | $8.48 | $8.53 | $8.16 | $8.18 | $8.18 | 1,506,380 |
| 2020-09-23 | $8.52 | $8.57 | $8.48 | $8.53 | $8.53 | 731,380 |
| 2020-09-22 | $8.73 | $8.73 | $8.50 | $8.52 | $8.52 | 1,336,210 |
| 2020-09-21 | $8.78 | $8.86 | $8.70 | $8.73 | $8.73 | 1,353,200 |
| 2020-09-18 | $8.68 | $8.84 | $8.64 | $8.83 | $8.83 | 1,517,110 |
| 2020-09-17 | $8.62 | $8.79 | $8.62 | $8.68 | $8.68 | 944,300 |
| 2020-09-16 | $8.73 | $8.77 | $8.61 | $8.68 | $8.68 | 1,308,410 |
| 2020-09-15 | $8.89 | $8.89 | $8.67 | $8.75 | $8.75 | 1,089,000 |
| 2020-09-14 | $8.72 | $8.89 | $8.67 | $8.84 | $8.84 | 1,676,250 |
| 2020-09-11 | $8.64 | $8.76 | $8.51 | $8.70 | $8.70 | 1,177,510 |
| 2020-09-10 | $9.00 | $9.02 | $8.60 | $8.66 | $8.66 | 3,025,000 |
| 2020-09-09 | $9.02 | $9.15 | $8.95 | $9.00 | $9.00 | 3,150,300 |
| 2020-09-08 | $8.98 | $9.10 | $8.93 | $9.07 | $9.07 | 1,458,100 |
| 2020-09-07 | $9.00 | $9.20 | $8.80 | $9.01 | $9.01 | 2,807,200 |
| 2020-09-04 | $8.88 | $9.10 | $8.81 | $9.02 | $9.02 | 2,298,900 |
| 2020-09-03 | $9.20 | $9.20 | $8.95 | $8.97 | $8.97 | 2,250,600 |
| 2020-09-02 | $8.98 | $9.19 | $8.93 | $9.13 | $9.13 | 3,360,530 |
| 2020-09-01 | $8.94 | $9.06 | $8.79 | $8.99 | $8.99 | 2,377,810 |
| 2020-08-31 | $8.98 | $9.15 | $8.97 | $9.00 | $9.00 | 2,196,370 |
| 2020-08-28 | $9.01 | $9.08 | $8.89 | $8.96 | $8.96 | 2,190,440 |
| 2020-08-27 | $9.08 | $9.10 | $8.88 | $9.05 | $9.05 | 2,016,810 |
| 2020-08-26 | $9.03 | $9.23 | $9.00 | $9.06 | $9.06 | 3,044,210 |
| 2020-08-25 | $9.10 | $9.18 | $9.00 | $9.07 | $9.07 | 2,500,900 |
| 2020-08-24 | $9.17 | $9.25 | $8.87 | $9.19 | $9.19 | 3,963,740 |
| 2020-08-21 | $9.35 | $9.44 | $9.14 | $9.17 | $9.17 | 5,971,830 |
| 2020-08-20 | $9.68 | $9.68 | $9.23 | $9.29 | $9.29 | 10,732,630 |
| 2020-08-19 | $10.60 | $10.78 | $10.01 | $10.01 | $10.01 | 14,793,820 |
| 2020-08-18 | $11.12 | $11.12 | $10.73 | $11.12 | $11.12 | 8,251,380 |
| 2020-08-17 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2020-08-14 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2020-08-13 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2020-08-12 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2020-08-11 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2020-08-10 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2020-08-07 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2020-08-06 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2020-08-05 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2020-08-04 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2020-08-03 | $10.11 | $10.11 | $9.59 | $10.11 | $10.11 | 6,099,710 |
| 2020-07-31 | $9.15 | $9.29 | $9.04 | $9.19 | $9.19 | 1,921,230 |
| 2020-07-30 | $9.09 | $9.26 | $8.91 | $9.12 | $9.12 | 2,965,480 |
| 2020-07-29 | $8.72 | $9.03 | $8.71 | $9.01 | $9.01 | 3,387,040 |
| 2020-07-28 | $8.55 | $8.77 | $8.52 | $8.70 | $8.70 | 2,744,440 |
| 2020-07-27 | $8.60 | $8.74 | $8.40 | $8.49 | $8.49 | 2,040,300 |
| 2020-07-24 | $8.80 | $8.97 | $8.56 | $8.56 | $8.56 | 3,017,950 |
| 2020-07-23 | $8.92 | $8.99 | $8.56 | $8.77 | $8.77 | 3,115,810 |
| 2020-07-22 | $9.14 | $9.24 | $8.93 | $8.98 | $8.98 | 2,072,340 |
| 2020-07-21 | $9.21 | $9.32 | $9.12 | $9.14 | $9.14 | 1,646,620 |
| 2020-07-20 | $8.90 | $9.19 | $8.90 | $9.17 | $9.17 | 2,277,410 |
| 2020-07-17 | $9.01 | $9.20 | $8.70 | $8.88 | $8.88 | 2,725,100 |
| 2020-07-16 | $9.48 | $9.55 | $8.98 | $8.98 | $8.98 | 2,785,000 |
| 2020-07-15 | $9.72 | $9.72 | $9.41 | $9.46 | $9.46 | 4,893,330 |
| 2020-07-14 | $9.62 | $9.76 | $9.42 | $9.72 | $9.72 | 4,277,870 |
| 2020-07-13 | $9.52 | $9.74 | $9.41 | $9.63 | $9.63 | 4,030,280 |
| 2020-07-10 | $9.65 | $9.84 | $9.44 | $9.47 | $9.47 | 3,578,730 |
| 2020-07-09 | $9.49 | $9.71 | $9.46 | $9.67 | $9.67 | 3,794,820 |
| 2020-07-08 | $9.45 | $9.55 | $9.33 | $9.49 | $9.49 | 3,294,770 |
| 2020-07-07 | $9.55 | $9.69 | $9.35 | $9.46 | $9.46 | 4,806,460 |
| 2020-07-06 | $9.25 | $9.53 | $9.21 | $9.49 | $9.49 | 5,343,940 |
| 2020-07-03 | $9.13 | $9.30 | $9.11 | $9.20 | $9.20 | 1,522,430 |
| 2020-07-02 | $9.27 | $9.27 | $9.06 | $9.12 | $9.12 | 2,086,700 |
| 2020-07-01 | $9.27 | $9.49 | $9.16 | $9.26 | $9.26 | 2,385,700 |
| 2020-06-30 | $8.81 | $9.34 | $8.81 | $9.27 | $9.27 | 3,131,900 |
| 2020-06-29 | $8.75 | $8.80 | $8.61 | $8.79 | $8.79 | 1,388,200 |
| 2020-06-26 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2020-06-25 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2020-06-24 | $8.87 | $9.00 | $8.70 | $8.76 | $8.76 | 1,590,800 |
| 2020-06-23 | $9.06 | $9.14 | $8.86 | $8.87 | $8.87 | 1,542,860 |
| 2020-06-22 | $9.24 | $9.28 | $9.04 | $9.07 | $9.07 | 1,640,280 |
| 2020-06-19 | $8.95 | $9.25 | $8.86 | $9.17 | $9.17 | 2,715,500 |
| 2020-06-18 | $8.83 | $9.10 | $8.70 | $8.96 | $8.96 | 2,488,900 |
| 2020-06-17 | $8.68 | $8.88 | $8.51 | $8.84 | $8.84 | 3,099,710 |
| 2020-06-16 | $8.50 | $8.74 | $8.45 | $8.68 | $8.68 | 2,468,000 |
| 2020-06-15 | $8.98 | $8.98 | $8.42 | $8.44 | $8.44 | 4,924,010 |
| 2020-06-12 | $8.45 | $9.33 | $8.45 | $9.00 | $9.00 | 7,609,150 |
| 2020-06-11 | $10.43 | $10.90 | $9.39 | $9.39 | $9.39 | 22,058,960 |
| 2020-06-10 | $9.93 | $10.48 | $9.60 | $10.43 | $10.43 | 8,693,120 |
| 2020-06-09 | $9.76 | $10.00 | $9.55 | $9.95 | $9.95 | 4,743,670 |
| 2020-06-08 | $9.35 | $9.88 | $9.18 | $9.80 | $9.80 | 5,814,330 |
| 2020-06-05 | $9.10 | $9.46 | $9.02 | $9.24 | $9.24 | 2,970,420 |
| 2020-06-04 | $9.24 | $9.26 | $9.08 | $9.10 | $9.10 | 2,442,500 |
| 2020-06-03 | $9.22 | $9.39 | $9.14 | $9.19 | $9.19 | 3,286,520 |
| 2020-06-02 | $9.15 | $9.35 | $8.95 | $9.22 | $9.22 | 3,909,220 |
| 2020-06-01 | $9.55 | $9.57 | $9.09 | $9.18 | $9.18 | 4,741,800 |
| 2020-05-29 | $9.22 | $9.35 | $9.08 | $9.22 | $9.22 | 5,922,940 |
| 2020-05-28 | $8.75 | $9.51 | $8.63 | $9.22 | $9.22 | 8,984,770 |
| 2020-05-27 | $8.94 | $9.22 | $8.66 | $8.90 | $8.90 | 11,529,130 |
| 2020-05-26 | $8.06 | $8.86 | $8.00 | $8.86 | $8.86 | 8,280,840 |
| 2020-05-25 | $7.98 | $8.11 | $7.98 | $8.05 | $8.05 | 2,130,600 |
| 2020-05-22 | $7.82 | $8.13 | $7.70 | $8.06 | $8.06 | 3,820,700 |
| 2020-05-21 | $7.80 | $7.88 | $7.77 | $7.81 | $7.81 | 773,800 |
| 2020-05-20 | $7.80 | $7.90 | $7.76 | $7.78 | $7.78 | 829,500 |
| 2020-05-19 | $7.88 | $7.90 | $7.79 | $7.85 | $7.85 | 1,037,900 |
| 2020-05-18 | $7.71 | $7.87 | $7.65 | $7.85 | $7.85 | 2,199,420 |
| 2020-05-15 | $7.68 | $7.78 | $7.68 | $7.73 | $7.73 | 683,000 |
| 2020-05-14 | $7.73 | $7.76 | $7.66 | $7.67 | $7.67 | 1,187,500 |
| 2020-05-13 | $7.78 | $7.78 | $7.69 | $7.74 | $7.74 | 1,052,460 |
| 2020-05-12 | $7.87 | $7.87 | $7.65 | $7.80 | $7.80 | 2,354,010 |
| 2020-05-11 | $7.89 | $7.93 | $7.73 | $7.84 | $7.84 | 1,821,900 |
| 2020-05-08 | $7.87 | $7.92 | $7.84 | $7.88 | $7.88 | 1,040,500 |
| 2020-05-07 | $7.94 | $7.94 | $7.81 | $7.84 | $7.84 | 1,504,200 |
| 2020-05-06 | $7.88 | $7.96 | $7.80 | $7.94 | $7.94 | 2,704,900 |
| 2020-05-05 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2020-05-04 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2020-05-01 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2020-04-30 | $7.86 | $8.00 | $7.85 | $7.92 | $7.92 | 1,581,000 |
| 2020-04-29 | $8.01 | $8.11 | $7.84 | $7.85 | $7.85 | 1,654,000 |
| 2020-04-28 | $8.15 | $8.19 | $7.90 | $7.99 | $7.99 | 2,544,300 |
| 2020-04-27 | $8.24 | $8.28 | $8.11 | $8.23 | $8.23 | 1,357,700 |
| 2020-04-24 | $8.53 | $8.57 | $8.16 | $8.22 | $8.22 | 2,956,700 |
| 2020-04-23 | $8.26 | $8.67 | $8.21 | $8.53 | $8.53 | 4,784,980 |
| 2020-04-22 | $7.98 | $8.26 | $7.92 | $8.22 | $8.22 | 3,314,900 |
| 2020-04-21 | $8.15 | $8.16 | $8.00 | $8.03 | $8.03 | 1,822,400 |
| 2020-04-20 | $8.19 | $8.21 | $8.05 | $8.13 | $8.13 | 2,668,600 |
| 2020-04-17 | $8.20 | $8.33 | $8.15 | $8.18 | $8.18 | 2,307,680 |
| 2020-04-16 | $8.19 | $8.22 | $8.07 | $8.18 | $8.18 | 1,412,300 |
| 2020-04-15 | $8.24 | $8.31 | $8.12 | $8.20 | $8.20 | 2,120,300 |
| 2020-04-14 | $8.20 | $8.31 | $8.17 | $8.24 | $8.24 | 1,249,100 |
| 2020-04-13 | $8.36 | $8.36 | $8.12 | $8.19 | $8.19 | 1,661,300 |
| 2020-04-10 | $8.51 | $8.62 | $8.30 | $8.39 | $8.39 | 3,138,000 |
| 2020-04-09 | $8.50 | $8.68 | $8.40 | $8.54 | $8.54 | 3,919,500 |
| 2020-04-08 | $8.44 | $8.46 | $8.32 | $8.39 | $8.39 | 2,548,400 |
| 2020-04-07 | $8.47 | $8.58 | $8.38 | $8.45 | $8.45 | 3,482,400 |
| 2020-04-06 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2020-04-03 | $8.40 | $8.56 | $8.28 | $8.35 | $8.35 | 2,481,990 |
| 2020-04-02 | $8.40 | $8.41 | $8.20 | $8.38 | $8.38 | 2,757,500 |
| 2020-04-01 | $8.14 | $8.86 | $8.06 | $8.28 | $8.28 | 7,337,440 |
| 2020-03-31 | $7.84 | $8.25 | $7.80 | $8.13 | $8.13 | 4,539,500 |
| 2020-03-30 | $7.98 | $7.98 | $7.68 | $7.77 | $7.77 | 2,151,400 |
| 2020-03-27 | $8.28 | $8.28 | $8.07 | $8.11 | $8.11 | 2,026,200 |
| 2020-03-26 | $8.16 | $8.33 | $8.05 | $8.17 | $8.17 | 2,302,000 |
| 2020-03-25 | $8.03 | $8.23 | $8.00 | $8.15 | $8.15 | 2,513,700 |
| 2020-03-24 | $7.98 | $8.07 | $7.65 | $7.98 | $7.98 | 2,950,700 |
| 2020-03-23 | $8.19 | $8.24 | $7.80 | $7.80 | $7.80 | 2,965,600 |
| 2020-03-20 | $8.32 | $8.40 | $8.20 | $8.39 | $8.39 | 2,416,900 |
| 2020-03-19 | $8.19 | $8.34 | $7.96 | $8.27 | $8.27 | 2,601,600 |
| 2020-03-18 | $8.46 | $8.58 | $8.14 | $8.14 | $8.14 | 2,377,500 |
| 2020-03-17 | $8.56 | $8.64 | $7.96 | $8.44 | $8.44 | 3,306,040 |
| 2020-03-16 | $8.85 | $9.17 | $8.44 | $8.50 | $8.50 | 4,232,660 |
| 2020-03-13 | $8.62 | $8.86 | $8.50 | $8.78 | $8.78 | 2,859,300 |
| 2020-03-12 | $9.12 | $9.12 | $8.83 | $8.91 | $8.91 | 2,964,560 |
| 2020-03-11 | $9.20 | $9.28 | $9.03 | $9.05 | $9.05 | 3,405,590 |
| 2020-03-10 | $8.80 | $9.21 | $8.78 | $9.19 | $9.19 | 3,962,650 |
| 2020-03-09 | $9.23 | $9.37 | $8.83 | $8.85 | $8.85 | 5,096,800 |
| 2020-03-06 | $9.09 | $9.56 | $9.04 | $9.42 | $9.42 | 5,310,920 |
| 2020-03-05 | $9.18 | $9.20 | $9.00 | $9.17 | $9.17 | 4,692,680 |
| 2020-03-04 | $8.84 | $8.98 | $8.73 | $8.98 | $8.98 | 2,243,560 |
| 2020-03-03 | $8.96 | $9.14 | $8.71 | $8.81 | $8.81 | 3,486,900 |
| 2020-03-02 | $8.47 | $8.96 | $8.47 | $8.90 | $8.90 | 3,954,830 |
| 2020-02-28 | $8.85 | $9.07 | $8.29 | $8.41 | $8.41 | 5,061,940 |
| 2020-02-27 | $9.09 | $9.27 | $9.00 | $9.08 | $9.08 | 2,563,510 |
| 2020-02-26 | $9.03 | $9.44 | $8.98 | $9.08 | $9.08 | 4,332,830 |
| 2020-02-25 | $9.23 | $9.30 | $8.83 | $9.15 | $9.15 | 4,510,120 |
| 2020-02-24 | $9.32 | $9.40 | $9.08 | $9.38 | $9.38 | 4,615,950 |
| 2020-02-21 | $9.47 | $9.47 | $9.21 | $9.33 | $9.33 | 4,477,750 |
| 2020-02-20 | $9.20 | $9.38 | $9.08 | $9.35 | $9.35 | 3,181,950 |
| 2020-02-19 | $9.46 | $9.49 | $9.15 | $9.16 | $9.16 | 3,771,000 |
| 2020-02-18 | $9.21 | $9.41 | $9.12 | $9.36 | $9.36 | 4,007,200 |
| 2020-02-17 | $8.98 | $9.17 | $8.91 | $9.15 | $9.15 | 2,436,800 |
| 2020-02-14 | $8.90 | $9.02 | $8.82 | $8.88 | $8.88 | 2,201,830 |
| 2020-02-13 | $9.18 | $9.26 | $8.90 | $8.92 | $8.92 | 3,789,600 |
| 2020-02-12 | $9.12 | $9.23 | $9.05 | $9.14 | $9.14 | 2,084,530 |
| 2020-02-11 | $9.19 | $9.32 | $9.10 | $9.11 | $9.11 | 2,628,280 |
| 2020-02-10 | $8.96 | $9.24 | $8.90 | $9.18 | $9.18 | 2,854,650 |
| 2020-02-07 | $9.03 | $9.14 | $8.85 | $9.02 | $9.02 | 2,577,800 |
| 2020-02-06 | $8.90 | $9.20 | $8.90 | $9.14 | $9.14 | 3,101,200 |
| 2020-02-05 | $8.53 | $9.16 | $8.49 | $8.90 | $8.90 | 4,383,400 |
| 2020-02-04 | $7.97 | $8.55 | $7.97 | $8.45 | $8.45 | 4,741,320 |
| 2020-02-03 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 551,900 |
| 2020-01-31 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2020-01-30 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2020-01-29 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2020-01-28 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2020-01-27 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2020-01-24 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2020-01-23 | $10.47 | $10.50 | $9.72 | $9.84 | $9.84 | 4,744,700 |
| 2020-01-22 | $10.47 | $10.67 | $10.35 | $10.56 | $10.56 | 2,740,100 |
| 2020-01-21 | $10.85 | $10.85 | $10.48 | $10.48 | $10.48 | 2,987,080 |
| 2020-01-20 | $10.85 | $11.06 | $10.69 | $10.82 | $10.82 | 3,176,640 |
| 2020-01-17 | $10.65 | $11.13 | $10.65 | $10.94 | $10.94 | 4,645,500 |
| 2020-01-16 | $11.04 | $11.14 | $10.64 | $10.67 | $10.67 | 4,160,690 |
| 2020-01-15 | $11.19 | $11.37 | $10.93 | $11.04 | $11.04 | 5,015,800 |
| 2020-01-14 | $10.82 | $11.32 | $10.78 | $11.19 | $11.19 | 7,798,980 |
| 2020-01-13 | $10.60 | $10.88 | $10.58 | $10.82 | $10.82 | 4,457,200 |
| 2020-01-10 | $10.72 | $10.78 | $10.55 | $10.65 | $10.65 | 3,440,300 |
| 2020-01-09 | $10.78 | $10.94 | $10.58 | $10.70 | $10.70 | 3,981,900 |
| 2020-01-08 | $11.09 | $11.09 | $10.61 | $10.65 | $10.65 | 5,258,700 |
| 2020-01-07 | $11.01 | $11.17 | $11.00 | $11.08 | $11.08 | 3,136,560 |
| 2020-01-06 | $11.05 | $11.24 | $10.68 | $11.06 | $11.06 | 4,935,500 |
| 2020-01-03 | $11.58 | $11.58 | $11.04 | $11.10 | $11.10 | 7,260,400 |
| 2020-01-02 | $11.45 | $11.72 | $11.30 | $11.48 | $11.48 | 5,472,780 |
| 2020-01-01 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2019-12-31 | $11.77 | $11.79 | $11.37 | $11.44 | $11.44 | 5,534,780 |
| 2019-12-30 | $11.29 | $11.95 | $11.23 | $11.75 | $11.75 | 8,179,750 |
| 2019-12-27 | $11.43 | $11.74 | $11.33 | $11.42 | $11.42 | 5,709,140 |
| 2019-12-26 | $11.51 | $11.69 | $11.14 | $11.33 | $11.33 | 6,687,390 |
| 2019-12-25 | $11.59 | $11.80 | $11.41 | $11.62 | $11.62 | 5,402,080 |
| 2019-12-24 | $11.34 | $11.79 | $11.06 | $11.55 | $11.55 | 7,112,680 |
| 2019-12-23 | $11.61 | $11.71 | $11.02 | $11.03 | $11.03 | 7,741,230 |
| 2019-12-20 | $11.71 | $12.15 | $11.69 | $11.77 | $11.77 | 7,219,630 |
| 2019-12-19 | $11.61 | $11.90 | $11.50 | $11.75 | $11.75 | 7,695,450 |
| 2019-12-18 | $11.83 | $12.09 | $11.50 | $11.74 | $11.74 | 13,558,130 |
| 2019-12-17 | $11.80 | $12.74 | $11.68 | $12.15 | $12.15 | 17,932,480 |
| 2019-12-16 | $11.78 | $12.15 | $11.60 | $11.92 | $11.92 | 14,130,190 |
| 2019-12-13 | $11.30 | $12.68 | $11.26 | $11.86 | $11.86 | 24,018,870 |
| 2019-12-12 | $10.66 | $11.77 | $10.55 | $11.77 | $11.77 | 21,892,900 |
| 2019-12-11 | $10.69 | $10.83 | $10.50 | $10.70 | $10.70 | 11,697,800 |
| 2019-12-10 | $10.38 | $11.13 | $10.30 | $10.82 | $10.82 | 21,245,740 |
| 2019-12-09 | $9.60 | $10.55 | $9.51 | $10.55 | $10.55 | 16,456,890 |
| 2019-12-06 | $9.88 | $9.88 | $9.54 | $9.59 | $9.59 | 9,296,900 |
| 2019-12-05 | $10.10 | $10.48 | $9.93 | $9.93 | $9.93 | 11,080,280 |
| 2019-12-04 | $9.86 | $10.04 | $9.64 | $9.89 | $9.89 | 7,619,650 |
| 2019-12-03 | $9.95 | $10.24 | $9.65 | $9.89 | $9.89 | 9,084,300 |
| 2019-12-02 | $9.96 | $10.54 | $9.82 | $10.00 | $10.00 | 13,983,970 |
| 2019-11-29 | $9.50 | $10.19 | $9.37 | $10.05 | $10.05 | 13,881,120 |
| 2019-11-28 | $9.78 | $9.95 | $9.46 | $9.48 | $9.48 | 10,082,520 |
| 2019-11-27 | $9.78 | $10.19 | $9.40 | $9.93 | $9.93 | 14,559,120 |
| 2019-11-26 | $9.58 | $10.45 | $9.34 | $9.79 | $9.79 | 20,917,670 |
| 2019-11-25 | $8.72 | $9.70 | $8.72 | $9.70 | $9.70 | 12,247,390 |
| 2019-11-22 | $9.02 | $9.10 | $8.62 | $8.82 | $8.82 | 5,852,490 |
| 2019-11-21 | $9.05 | $9.21 | $8.89 | $8.95 | $8.95 | 7,173,900 |
| 2019-11-20 | $8.85 | $9.60 | $8.65 | $9.28 | $9.28 | 12,930,420 |
| 2019-11-19 | $8.52 | $8.97 | $8.44 | $8.89 | $8.89 | 10,207,400 |
| 2019-11-18 | $8.48 | $8.55 | $8.23 | $8.52 | $8.52 | 6,260,980 |
| 2019-11-15 | $8.82 | $8.87 | $8.45 | $8.50 | $8.50 | 8,167,800 |
| 2019-11-14 | $9.00 | $9.05 | $8.62 | $8.87 | $8.87 | 12,018,010 |
| 2019-11-13 | $8.98 | $9.36 | $8.86 | $9.20 | $9.20 | 19,191,830 |
| 2019-11-12 | $7.97 | $8.77 | $7.93 | $8.77 | $8.77 | 7,245,210 |
| 2019-11-11 | $7.71 | $8.09 | $7.71 | $7.97 | $7.97 | 5,622,080 |
| 2019-11-08 | $8.37 | $8.50 | $8.14 | $8.14 | $8.14 | 7,022,580 |
| 2019-11-07 | $8.19 | $8.56 | $8.11 | $8.48 | $8.48 | 9,753,060 |
| 2019-11-06 | $8.61 | $8.80 | $8.21 | $8.21 | $8.21 | 13,299,000 |
| 2019-11-05 | $9.24 | $9.37 | $8.86 | $8.86 | $8.86 | 18,009,740 |
| 2019-11-04 | $10.20 | $10.95 | $9.76 | $9.84 | $9.84 | 29,743,080 |
| 2019-11-01 | $9.80 | $10.29 | $9.41 | $10.29 | $10.29 | 25,010,040 |
| 2019-10-31 | $8.70 | $9.35 | $8.66 | $9.35 | $9.35 | 4,433,710 |
| 2019-10-30 | $7.80 | $8.50 | $7.78 | $8.50 | $8.50 | 8,018,290 |
| 2019-10-29 | $7.73 | $7.83 | $7.73 | $7.73 | $7.73 | 1,720,700 |
| 2019-10-28 | $7.62 | $7.84 | $7.61 | $7.83 | $7.83 | 1,901,880 |
| 2019-10-25 | $7.70 | $7.74 | $7.56 | $7.73 | $7.73 | 1,366,080 |
| 2019-10-24 | $7.74 | $7.74 | $7.58 | $7.64 | $7.64 | 1,381,200 |
| 2019-10-23 | $7.85 | $7.87 | $7.68 | $7.73 | $7.73 | 1,277,500 |
| 2019-10-22 | $7.80 | $7.82 | $7.70 | $7.77 | $7.77 | 2,426,060 |
| 2019-10-21 | $8.08 | $8.10 | $7.66 | $7.80 | $7.80 | 3,998,600 |
| 2019-10-18 | $8.20 | $8.26 | $8.05 | $8.11 | $8.11 | 3,347,350 |
| 2019-10-17 | $8.33 | $8.37 | $8.16 | $8.27 | $8.27 | 2,206,810 |
| 2019-10-16 | $8.35 | $8.78 | $8.27 | $8.41 | $8.41 | 4,223,710 |
| 2019-10-15 | $8.42 | $8.44 | $8.21 | $8.24 | $8.24 | 2,181,200 |
| 2019-10-14 | $8.38 | $8.50 | $8.31 | $8.47 | $8.47 | 2,418,210 |
| 2019-10-11 | $8.42 | $8.46 | $8.13 | $8.39 | $8.39 | 3,317,610 |
| 2019-10-10 | $8.57 | $8.60 | $8.31 | $8.39 | $8.39 | 3,424,600 |
| 2019-10-09 | $8.32 | $8.65 | $8.11 | $8.57 | $8.57 | 3,697,330 |
| 2019-10-08 | $8.69 | $8.93 | $8.31 | $8.43 | $8.43 | 5,344,690 |
| 2019-10-07 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 0 |
| 2019-10-04 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 0 |
| 2019-10-03 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 0 |
| 2019-10-02 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 0 |
| 2019-10-01 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 0 |
| 2019-09-30 | $9.39 | $9.39 | $8.48 | $8.59 | $8.59 | 11,717,010 |
| 2019-09-27 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 0 |
| 2019-09-26 | $9.41 | $9.69 | $9.21 | $9.42 | $9.42 | 4,435,330 |
| 2019-09-25 | $9.26 | $9.71 | $8.80 | $9.55 | $9.55 | 8,400,790 |
| 2019-09-24 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 445,100 |
| 2019-09-23 | $8.60 | $8.82 | $8.52 | $8.82 | $8.82 | 7,477,370 |
| 2019-09-20 | $8.02 | $8.40 | $8.02 | $8.40 | $8.40 | 3,634,380 |
| 2019-09-19 | $8.00 | $8.09 | $7.90 | $8.00 | $8.00 | 3,230,560 |
| 2019-09-18 | $7.98 | $8.25 | $7.91 | $7.97 | $7.97 | 8,676,960 |
| 2019-09-17 | $7.94 | $7.94 | $7.88 | $7.94 | $7.94 | 7,953,350 |
| 2019-09-16 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 301,710 |
| 2019-09-13 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2019-09-12 | $6.87 | $7.22 | $6.85 | $7.20 | $7.20 | 3,529,430 |
| 2019-09-11 | $6.90 | $6.93 | $6.87 | $6.88 | $6.88 | 700,800 |
| 2019-09-10 | $6.93 | $6.95 | $6.87 | $6.90 | $6.90 | 1,418,500 |
| 2019-09-09 | $6.91 | $6.95 | $6.82 | $6.93 | $6.93 | 1,813,100 |
| 2019-09-06 | $6.85 | $6.87 | $6.79 | $6.84 | $6.84 | 1,054,500 |
| 2019-09-05 | $6.85 | $6.86 | $6.79 | $6.86 | $6.86 | 1,399,200 |
| 2019-09-04 | $6.75 | $6.83 | $6.74 | $6.82 | $6.82 | 551,930 |
| 2019-09-03 | $6.88 | $6.88 | $6.78 | $6.83 | $6.83 | 647,030 |
| 2019-09-02 | $6.81 | $6.90 | $6.74 | $6.88 | $6.88 | 780,300 |
| 2019-08-30 | $6.85 | $6.90 | $6.75 | $6.80 | $6.80 | 827,600 |
| 2019-08-29 | $6.90 | $6.95 | $6.84 | $6.88 | $6.88 | 799,000 |
| 2019-08-28 | $6.83 | $6.94 | $6.82 | $6.93 | $6.93 | 1,136,800 |
| 2019-08-27 | $6.77 | $6.86 | $6.77 | $6.84 | $6.84 | 859,000 |
| 2019-08-26 | $6.68 | $6.80 | $6.66 | $6.78 | $6.78 | 979,900 |
| 2019-08-23 | $6.84 | $6.90 | $6.82 | $6.88 | $6.88 | 644,200 |
| 2019-08-22 | $6.76 | $6.87 | $6.75 | $6.82 | $6.82 | 840,100 |
| 2019-08-21 | $6.79 | $6.81 | $6.72 | $6.77 | $6.77 | 1,541,320 |
| 2019-08-20 | $6.86 | $6.91 | $6.73 | $6.77 | $6.77 | 1,765,900 |
| 2019-08-19 | $6.77 | $6.90 | $6.77 | $6.86 | $6.86 | 1,095,800 |
| 2019-08-16 | $6.83 | $6.89 | $6.75 | $6.76 | $6.76 | 949,200 |
| 2019-08-15 | $6.81 | $6.90 | $6.70 | $6.86 | $6.86 | 421,100 |
| 2019-08-14 | $6.88 | $6.91 | $6.86 | $6.89 | $6.89 | 230,200 |
| 2019-08-13 | $6.88 | $6.88 | $6.80 | $6.86 | $6.86 | 271,200 |
| 2019-08-12 | $6.83 | $6.89 | $6.76 | $6.88 | $6.88 | 264,900 |
| 2019-08-09 | $6.72 | $6.92 | $6.69 | $6.86 | $6.86 | 679,200 |
| 2019-08-08 | $6.72 | $6.75 | $6.68 | $6.72 | $6.72 | 320,230 |
| 2019-08-07 | $6.77 | $6.83 | $6.69 | $6.70 | $6.70 | 471,400 |
| 2019-08-06 | $6.92 | $6.95 | $6.67 | $6.73 | $6.73 | 1,874,200 |
| 2019-08-05 | $7.02 | $7.04 | $6.95 | $7.02 | $7.02 | 361,700 |
| 2019-08-02 | $7.06 | $7.06 | $6.94 | $7.02 | $7.02 | 681,900 |
| 2019-08-01 | $7.06 | $7.12 | $6.99 | $7.09 | $7.09 | 591,300 |
| 2019-07-31 | $7.11 | $7.15 | $6.99 | $7.04 | $7.04 | 1,639,910 |
| 2019-07-30 | $7.26 | $7.26 | $7.08 | $7.11 | $7.11 | 1,378,100 |
| 2019-07-29 | $7.39 | $7.39 | $7.25 | $7.25 | $7.25 | 930,900 |
| 2019-07-26 | $7.34 | $7.44 | $7.31 | $7.39 | $7.39 | 1,339,800 |
| 2019-07-25 | $7.26 | $7.38 | $7.26 | $7.34 | $7.34 | 1,034,900 |
| 2019-07-24 | $7.13 | $7.36 | $7.13 | $7.33 | $7.33 | 1,486,100 |
| 2019-07-23 | $7.00 | $7.18 | $7.00 | $7.17 | $7.17 | 574,830 |
| 2019-07-22 | $7.19 | $7.22 | $7.04 | $7.08 | $7.08 | 905,800 |
| 2019-07-19 | $7.10 | $7.26 | $7.09 | $7.22 | $7.22 | 736,800 |
| 2019-07-18 | $7.03 | $7.09 | $6.94 | $7.06 | $7.06 | 905,500 |
| 2019-07-17 | $6.97 | $7.07 | $6.85 | $7.03 | $7.03 | 500,300 |
| 2019-07-16 | $6.85 | $6.94 | $6.80 | $6.93 | $6.93 | 680,500 |
| 2019-07-15 | $6.71 | $6.83 | $6.60 | $6.79 | $6.79 | 781,700 |
| 2019-07-12 | $7.02 | $7.06 | $6.68 | $6.74 | $6.74 | 2,262,900 |
| 2019-07-11 | $7.08 | $7.13 | $7.00 | $7.03 | $7.03 | 531,300 |
| 2019-07-10 | $7.08 | $7.08 | $6.98 | $7.02 | $7.02 | 544,310 |
| 2019-07-09 | $7.06 | $7.11 | $6.98 | $7.05 | $7.05 | 211,500 |
| 2019-07-08 | $7.33 | $7.33 | $6.98 | $7.06 | $7.06 | 1,443,400 |
| 2019-07-05 | $7.25 | $7.32 | $7.25 | $7.32 | $7.32 | 480,700 |
| 2019-07-04 | $7.30 | $7.37 | $7.19 | $7.30 | $7.30 | 1,171,500 |
| 2019-07-03 | $7.40 | $7.45 | $7.26 | $7.31 | $7.31 | 1,308,710 |
| 2019-07-02 | $7.21 | $7.39 | $7.21 | $7.39 | $7.39 | 1,767,210 |
| 2019-07-01 | $7.25 | $7.36 | $7.22 | $7.28 | $7.28 | 2,068,340 |
| 2019-06-28 | $7.17 | $7.23 | $6.96 | $7.17 | $7.17 | 1,232,550 |
| 2019-06-27 | $7.16 | $7.20 | $7.12 | $7.18 | $7.18 | 1,121,870 |
| 2019-06-26 | $6.91 | $7.20 | $6.90 | $7.13 | $7.13 | 1,461,300 |
| 2019-06-25 | $6.82 | $7.00 | $6.79 | $6.96 | $6.96 | 1,156,300 |
| 2019-06-24 | $6.97 | $6.97 | $6.84 | $6.88 | $6.88 | 1,604,700 |
| 2019-06-21 | $6.97 | $7.10 | $6.85 | $7.04 | $7.04 | 2,144,820 |
| 2019-06-20 | $7.17 | $7.17 | $6.84 | $6.84 | $6.84 | 3,217,920 |
| 2019-06-19 | $7.21 | $7.30 | $7.12 | $7.20 | $7.20 | 1,342,630 |
| 2019-06-18 | $7.29 | $7.35 | $7.10 | $7.14 | $7.14 | 1,197,800 |
| 2019-06-17 | $7.31 | $7.39 | $7.23 | $7.30 | $7.30 | 584,200 |
| 2019-06-14 | $7.60 | $7.60 | $7.32 | $7.40 | $7.40 | 830,290 |
| 2019-06-13 | $7.42 | $7.80 | $7.40 | $7.60 | $7.60 | 1,223,800 |
| 2019-06-12 | $7.54 | $7.57 | $7.43 | $7.47 | $7.47 | 755,900 |
| 2019-06-11 | $7.36 | $7.65 | $7.36 | $7.58 | $7.58 | 672,390 |
| 2019-06-10 | $7.30 | $7.43 | $7.30 | $7.35 | $7.35 | 544,500 |
| 2019-06-07 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2019-06-06 | $7.37 | $7.39 | $7.28 | $7.30 | $7.30 | 783,740 |
| 2019-06-05 | $7.45 | $7.55 | $7.35 | $7.37 | $7.37 | 1,172,200 |
| 2019-06-04 | $7.49 | $7.49 | $7.23 | $7.47 | $7.47 | 909,300 |
| 2019-06-03 | $7.70 | $7.73 | $7.43 | $7.48 | $7.48 | 817,400 |
| 2019-05-31 | $7.72 | $7.87 | $7.65 | $7.71 | $7.71 | 975,390 |
| 2019-05-30 | $7.76 | $7.80 | $7.68 | $7.71 | $7.71 | 985,110 |
| 2019-05-29 | $7.70 | $7.82 | $7.70 | $7.73 | $7.73 | 829,000 |
| 2019-05-28 | $7.65 | $7.88 | $7.65 | $7.77 | $7.77 | 2,175,820 |
| 2019-05-27 | $7.60 | $7.86 | $7.50 | $7.71 | $7.71 | 1,496,460 |
| 2019-05-24 | $7.52 | $7.67 | $7.51 | $7.52 | $7.52 | 1,102,610 |
| 2019-05-23 | $7.52 | $7.74 | $7.49 | $7.51 | $7.51 | 1,786,810 |
| 2019-05-22 | $7.95 | $8.00 | $7.59 | $7.62 | $7.62 | 3,388,900 |
| 2019-05-21 | $7.83 | $8.08 | $7.69 | $7.99 | $7.99 | 1,919,700 |
| 2019-05-20 | $8.15 | $8.19 | $7.79 | $7.89 | $7.89 | 2,273,660 |
| 2019-05-17 | $8.34 | $8.37 | $8.16 | $8.20 | $8.20 | 2,138,290 |
| 2019-05-16 | $8.05 | $8.75 | $8.04 | $8.33 | $8.33 | 8,917,370 |
| 2019-05-15 | $7.87 | $8.67 | $7.87 | $8.34 | $8.34 | 15,623,570 |
| 2019-05-14 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 151,500 |
| 2019-05-13 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 310,200 |
| 2019-05-10 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 650,100 |
| 2019-05-09 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 144,200 |
| 2019-05-08 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 639,400 |
| 2019-05-07 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 109,100 |
| 2019-05-06 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 111,000 |
| 2019-05-03 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2019-05-02 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2019-05-01 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2019-04-30 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 659,400 |
| 2019-04-29 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 12,100 |
| 2019-04-26 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 0 |
| 2019-04-25 | $13.15 | $13.29 | $12.93 | $13.13 | $13.13 | 956,900 |
| 2019-04-24 | $13.31 | $13.43 | $13.13 | $13.26 | $13.26 | 743,500 |
| 2019-04-23 | $13.20 | $13.42 | $13.11 | $13.29 | $13.29 | 1,101,100 |
| 2019-04-22 | $13.79 | $13.79 | $13.07 | $13.28 | $13.28 | 2,198,950 |
| 2019-04-19 | $13.56 | $13.74 | $13.45 | $13.62 | $13.62 | 2,066,000 |
| 2019-04-18 | $13.88 | $14.06 | $13.55 | $13.65 | $13.65 | 1,510,160 |
| 2019-04-17 | $14.06 | $14.06 | $13.82 | $13.97 | $13.97 | 1,213,850 |
| 2019-04-16 | $14.14 | $14.14 | $13.74 | $14.04 | $14.04 | 1,770,500 |
| 2019-04-15 | $14.13 | $14.13 | $13.90 | $13.92 | $13.92 | 1,840,500 |
| 2019-04-12 | $13.92 | $14.05 | $13.47 | $14.00 | $14.00 | 2,332,600 |
| 2019-04-11 | $14.02 | $14.27 | $13.61 | $13.72 | $13.72 | 3,290,070 |
| 2019-04-10 | $13.63 | $14.45 | $13.61 | $14.11 | $14.11 | 2,924,400 |
| 2019-04-09 | $13.72 | $13.88 | $13.44 | $13.73 | $13.73 | 2,460,560 |
| 2019-04-08 | $14.13 | $14.13 | $13.59 | $13.86 | $13.86 | 3,968,500 |
| 2019-04-05 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2019-04-04 | $15.80 | $15.80 | $13.92 | $14.30 | $14.30 | 6,374,110 |
| 2019-04-03 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 0 |
| 2019-04-02 | $13.41 | $14.67 | $13.21 | $14.67 | $14.67 | 6,821,480 |
| 2019-04-01 | $13.30 | $13.46 | $13.14 | $13.34 | $13.34 | 2,812,650 |
| 2019-03-29 | $13.38 | $13.38 | $12.60 | $13.12 | $13.12 | 2,503,490 |
| 2019-03-28 | $13.46 | $13.74 | $13.15 | $13.22 | $13.22 | 2,010,800 |
| 2019-03-27 | $13.63 | $13.77 | $13.39 | $13.66 | $13.66 | 1,255,600 |
| 2019-03-26 | $13.51 | $13.92 | $13.42 | $13.47 | $13.47 | 1,997,930 |
| 2019-03-25 | $13.10 | $14.18 | $13.10 | $14.00 | $14.00 | 4,761,020 |
| 2019-03-22 | $14.70 | $14.76 | $14.31 | $14.56 | $14.56 | 1,980,930 |
| 2019-03-21 | $14.35 | $14.88 | $14.13 | $14.67 | $14.67 | 3,193,870 |
| 2019-03-20 | $14.68 | $14.68 | $14.05 | $14.26 | $14.26 | 4,344,110 |
| 2019-03-19 | $14.63 | $15.25 | $14.20 | $14.68 | $14.68 | 4,965,140 |
| 2019-03-18 | $14.48 | $14.80 | $13.91 | $14.61 | $14.61 | 7,673,010 |
| 2019-03-15 | $12.23 | $13.64 | $12.23 | $13.64 | $13.64 | 7,530,510 |
| 2019-03-14 | $12.30 | $12.50 | $12.13 | $12.40 | $12.40 | 3,063,500 |
| 2019-03-13 | $12.40 | $12.52 | $12.15 | $12.45 | $12.45 | 5,027,950 |
| 2019-03-12 | $12.80 | $12.80 | $12.22 | $12.42 | $12.42 | 5,029,910 |
| 2019-03-11 | $12.45 | $13.05 | $12.45 | $12.59 | $12.59 | 5,595,250 |
| 2019-03-08 | $12.62 | $12.89 | $12.38 | $12.52 | $12.52 | 4,535,060 |
| 2019-03-07 | $11.90 | $13.29 | $11.85 | $12.89 | $12.89 | 12,307,210 |
| 2019-03-06 | $12.15 | $12.50 | $11.80 | $12.18 | $12.18 | 8,125,110 |
| 2019-03-05 | $11.38 | $11.82 | $11.21 | $11.77 | $11.77 | 4,260,010 |
| 2019-03-04 | $11.44 | $11.72 | $11.22 | $11.37 | $11.37 | 2,519,360 |
| 2019-03-01 | $11.28 | $11.52 | $11.09 | $11.37 | $11.37 | 2,267,250 |
| 2019-02-28 | $10.74 | $11.50 | $10.74 | $11.31 | $11.31 | 3,822,200 |
| 2019-02-27 | $10.81 | $10.95 | $10.68 | $10.74 | $10.74 | 1,469,490 |
| 2019-02-26 | $10.67 | $11.02 | $10.67 | $10.80 | $10.80 | 3,044,690 |
| 2019-02-25 | $10.35 | $10.73 | $10.35 | $10.73 | $10.73 | 2,603,090 |
| 2019-02-22 | $10.36 | $10.40 | $10.12 | $10.36 | $10.36 | 1,589,710 |
| 2019-02-21 | $10.57 | $10.57 | $10.33 | $10.40 | $10.40 | 1,454,230 |
| 2019-02-20 | $10.61 | $10.65 | $10.50 | $10.56 | $10.56 | 760,920 |
| 2019-02-19 | $10.71 | $10.71 | $10.53 | $10.59 | $10.59 | 1,156,450 |
| 2019-02-18 | $10.72 | $10.78 | $10.55 | $10.74 | $10.74 | 1,596,980 |
| 2019-02-15 | $10.65 | $10.73 | $10.55 | $10.73 | $10.73 | 738,160 |
| 2019-02-14 | $10.61 | $10.85 | $10.57 | $10.65 | $10.65 | 804,250 |
| 2019-02-13 | $10.55 | $10.80 | $10.41 | $10.67 | $10.67 | 1,918,800 |
| 2019-02-12 | $10.34 | $10.50 | $10.27 | $10.47 | $10.47 | 1,386,500 |
| 2019-02-11 | $10.32 | $10.55 | $10.28 | $10.28 | $10.28 | 1,222,200 |
| 2019-02-08 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2019-02-07 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2019-02-06 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2019-02-05 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2019-02-04 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2019-02-01 | $9.76 | $10.52 | $9.76 | $10.47 | $10.47 | 2,386,010 |
| 2019-01-31 | $10.30 | $10.30 | $9.69 | $9.91 | $9.91 | 3,037,300 |
| 2019-01-30 | $10.18 | $10.18 | $10.00 | $10.14 | $10.14 | 533,200 |
| 2019-01-29 | $10.10 | $10.19 | $9.98 | $10.18 | $10.18 | 633,320 |
| 2019-01-28 | $10.12 | $10.29 | $10.07 | $10.15 | $10.15 | 641,730 |
| 2019-01-25 | $10.14 | $10.17 | $10.03 | $10.12 | $10.12 | 438,960 |
| 2019-01-24 | $10.23 | $10.23 | $10.04 | $10.14 | $10.14 | 1,235,660 |
| 2019-01-23 | $10.28 | $10.28 | $10.10 | $10.22 | $10.22 | 651,670 |
| 2019-01-22 | $10.20 | $10.32 | $10.13 | $10.26 | $10.26 | 1,110,860 |
| 2019-01-21 | $10.39 | $10.39 | $10.07 | $10.31 | $10.31 | 810,460 |
| 2019-01-18 | $10.30 | $10.42 | $10.26 | $10.39 | $10.39 | 377,600 |
| 2019-01-17 | $10.46 | $10.54 | $10.25 | $10.34 | $10.34 | 484,730 |
| 2019-01-16 | $10.42 | $10.56 | $10.42 | $10.55 | $10.55 | 555,500 |
| 2019-01-15 | $10.49 | $10.50 | $10.38 | $10.49 | $10.49 | 437,400 |
| 2019-01-14 | $10.65 | $10.65 | $10.39 | $10.48 | $10.48 | 589,830 |
| 2019-01-11 | $10.64 | $10.69 | $10.48 | $10.65 | $10.65 | 1,201,170 |
| 2019-01-10 | $10.44 | $10.59 | $10.32 | $10.51 | $10.51 | 1,018,030 |
| 2019-01-09 | $10.58 | $10.74 | $10.22 | $10.48 | $10.48 | 2,368,200 |
| 2019-01-08 | $10.69 | $10.69 | $10.54 | $10.56 | $10.56 | 1,258,620 |
| 2019-01-07 | $10.40 | $10.75 | $10.35 | $10.69 | $10.69 | 1,735,900 |
| 2019-01-04 | $9.92 | $10.49 | $9.91 | $10.48 | $10.48 | 2,022,660 |
| 2019-01-03 | $10.34 | $10.43 | $9.90 | $10.09 | $10.09 | 1,231,650 |
| 2019-01-02 | $10.43 | $10.48 | $10.23 | $10.34 | $10.34 | 996,600 |
| 2019-01-01 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2018-12-31 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2018-12-28 | $10.18 | $10.50 | $10.14 | $10.48 | $10.48 | 1,753,910 |
| 2018-12-27 | $10.45 | $10.45 | $10.02 | $10.10 | $10.10 | 1,368,050 |
| 2018-12-26 | $9.98 | $10.37 | $9.98 | $10.25 | $10.25 | 1,779,530 |
| 2018-12-25 | $10.14 | $10.24 | $9.90 | $10.13 | $10.13 | 1,885,600 |
| 2018-12-24 | $9.83 | $10.20 | $9.83 | $10.14 | $10.14 | 1,411,390 |
| 2018-12-21 | $9.94 | $10.03 | $9.77 | $9.89 | $9.89 | 820,100 |
| 2018-12-20 | $9.72 | $9.91 | $9.70 | $9.90 | $9.90 | 1,072,100 |
| 2018-12-19 | $9.67 | $9.90 | $9.62 | $9.82 | $9.82 | 1,305,870 |
| 2018-12-18 | $9.75 | $9.77 | $9.50 | $9.73 | $9.73 | 424,300 |
| 2018-12-17 | $9.60 | $9.71 | $9.54 | $9.70 | $9.70 | 425,700 |
| 2018-12-14 | $9.81 | $9.82 | $9.61 | $9.63 | $9.63 | 481,360 |
| 2018-12-13 | $9.76 | $9.85 | $9.64 | $9.81 | $9.81 | 659,800 |
| 2018-12-12 | $9.59 | $9.75 | $9.59 | $9.72 | $9.72 | 620,700 |
| 2018-12-11 | $9.50 | $9.68 | $9.48 | $9.58 | $9.58 | 473,800 |
| 2018-12-10 | $9.52 | $9.74 | $9.48 | $9.53 | $9.53 | 905,800 |
| 2018-12-07 | $9.56 | $9.70 | $9.51 | $9.60 | $9.60 | 565,200 |
| 2018-12-06 | $9.65 | $9.77 | $9.58 | $9.64 | $9.64 | 952,410 |
| 2018-12-05 | $9.80 | $9.82 | $9.51 | $9.76 | $9.76 | 1,136,600 |
| 2018-12-04 | $9.73 | $9.88 | $9.73 | $9.80 | $9.80 | 721,460 |
| 2018-12-03 | $9.61 | $9.90 | $9.55 | $9.71 | $9.71 | 1,311,090 |
| 2018-11-30 | $9.33 | $9.60 | $9.33 | $9.58 | $9.58 | 981,320 |
| 2018-11-29 | $9.63 | $9.65 | $9.33 | $9.38 | $9.38 | 1,084,420 |
| 2018-11-28 | $9.77 | $9.77 | $9.43 | $9.60 | $9.60 | 697,720 |
| 2018-11-27 | $9.62 | $9.68 | $9.56 | $9.62 | $9.62 | 458,600 |
| 2018-11-26 | $9.60 | $9.71 | $9.53 | $9.62 | $9.62 | 526,250 |
| 2018-11-23 | $10.00 | $10.00 | $9.60 | $9.60 | $9.60 | 1,127,000 |
| 2018-11-22 | $9.90 | $9.96 | $9.85 | $9.91 | $9.91 | 906,910 |
| 2018-11-21 | $9.64 | $9.94 | $9.64 | $9.93 | $9.93 | 2,042,150 |
| 2018-11-20 | $10.06 | $10.09 | $9.75 | $9.85 | $9.85 | 2,938,400 |
| 2018-11-19 | $10.28 | $10.35 | $10.01 | $10.10 | $10.10 | 2,120,870 |
| 2018-11-16 | $10.28 | $10.38 | $10.06 | $10.23 | $10.23 | 2,390,100 |
| 2018-11-15 | $9.97 | $10.42 | $9.90 | $10.21 | $10.21 | 2,538,600 |
| 2018-11-14 | $9.62 | $10.20 | $9.60 | $10.02 | $10.02 | 5,105,060 |
| 2018-11-13 | $9.55 | $9.84 | $9.40 | $9.68 | $9.68 | 2,874,700 |
| 2018-11-12 | $9.28 | $9.57 | $9.21 | $9.54 | $9.54 | 2,690,210 |
| 2018-11-09 | $9.59 | $9.79 | $9.33 | $9.35 | $9.35 | 1,033,630 |
| 2018-11-08 | $9.61 | $9.90 | $9.47 | $9.59 | $9.59 | 1,692,500 |
| 2018-11-07 | $9.43 | $9.85 | $9.34 | $9.68 | $9.68 | 3,956,920 |
| 2018-11-06 | $9.38 | $9.48 | $9.23 | $9.38 | $9.38 | 1,659,600 |
| 2018-11-05 | $9.38 | $9.50 | $9.22 | $9.38 | $9.38 | 1,967,600 |
| 2018-11-02 | $9.02 | $9.35 | $8.96 | $9.33 | $9.33 | 2,069,000 |
| 2018-11-01 | $9.07 | $9.19 | $8.90 | $8.95 | $8.95 | 747,200 |
| 2018-10-31 | $9.09 | $9.20 | $9.06 | $9.11 | $9.11 | 709,900 |
| 2018-10-30 | $8.93 | $9.12 | $8.86 | $9.09 | $9.09 | 564,650 |
| 2018-10-29 | $9.03 | $9.12 | $8.92 | $8.99 | $8.99 | 575,000 |
| 2018-10-26 | $9.10 | $9.25 | $9.05 | $9.11 | $9.11 | 845,100 |
| 2018-10-25 | $8.99 | $9.17 | $8.98 | $9.15 | $9.15 | 608,700 |
| 2018-10-24 | $9.30 | $9.30 | $9.16 | $9.18 | $9.18 | 799,510 |
| 2018-10-23 | $9.37 | $9.38 | $9.15 | $9.33 | $9.33 | 1,319,610 |
| 2018-10-22 | $9.42 | $9.58 | $9.16 | $9.47 | $9.47 | 2,389,720 |
| 2018-10-19 | $8.85 | $9.37 | $8.75 | $9.30 | $9.30 | 2,184,980 |
| 2018-10-18 | $8.76 | $8.97 | $8.47 | $8.87 | $8.87 | 2,712,420 |
| 2018-10-17 | $8.47 | $8.85 | $8.40 | $8.76 | $8.76 | 1,796,010 |
| 2018-10-16 | $8.54 | $8.59 | $8.34 | $8.50 | $8.50 | 768,790 |
| 2018-10-15 | $8.67 | $8.67 | $8.39 | $8.57 | $8.57 | 798,850 |
| 2018-10-12 | $8.67 | $8.67 | $8.15 | $8.65 | $8.65 | 1,881,630 |
| 2018-10-11 | $8.69 | $8.69 | $8.20 | $8.65 | $8.65 | 1,821,390 |
| 2018-10-10 | $8.86 | $9.00 | $8.79 | $8.87 | $8.87 | 2,207,700 |
| 2018-10-09 | $8.79 | $8.88 | $8.71 | $8.86 | $8.86 | 1,468,000 |
| 2018-10-08 | $8.78 | $8.85 | $8.52 | $8.77 | $8.77 | 1,804,340 |
| 2018-10-05 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2018-10-04 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2018-10-03 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2018-10-02 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2018-10-01 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2018-09-28 | $8.61 | $8.84 | $8.60 | $8.80 | $8.80 | 1,395,900 |
| 2018-09-27 | $8.77 | $8.82 | $8.63 | $8.65 | $8.65 | 235,700 |
| 2018-09-26 | $8.76 | $8.81 | $8.74 | $8.77 | $8.77 | 222,800 |
| 2018-09-25 | $8.75 | $8.78 | $8.67 | $8.76 | $8.76 | 206,600 |
| 2018-09-24 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2018-09-21 | $8.70 | $8.78 | $8.66 | $8.75 | $8.75 | 264,000 |
| 2018-09-20 | $8.81 | $8.83 | $8.72 | $8.74 | $8.74 | 133,700 |
| 2018-09-19 | $8.66 | $8.81 | $8.66 | $8.80 | $8.80 | 292,700 |
| 2018-09-18 | $8.62 | $8.75 | $8.51 | $8.75 | $8.75 | 201,500 |
| 2018-09-17 | $8.69 | $8.72 | $8.56 | $8.69 | $8.69 | 337,340 |
| 2018-09-14 | $8.80 | $8.84 | $8.67 | $8.74 | $8.74 | 325,700 |
| 2018-09-13 | $8.98 | $8.98 | $8.70 | $8.77 | $8.77 | 621,960 |
| 2018-09-12 | $8.80 | $8.93 | $8.70 | $8.87 | $8.87 | 1,555,800 |
| 2018-09-11 | $8.75 | $8.78 | $8.56 | $8.78 | $8.78 | 791,500 |
| 2018-09-10 | $8.91 | $8.96 | $8.61 | $8.73 | $8.73 | 1,081,000 |
| 2018-09-07 | $8.85 | $9.16 | $8.84 | $8.94 | $8.94 | 1,441,700 |
| 2018-09-06 | $8.68 | $8.87 | $8.60 | $8.86 | $8.86 | 1,082,910 |
| 2018-09-05 | $8.86 | $9.06 | $8.73 | $8.79 | $8.79 | 914,260 |
| 2018-09-04 | $8.82 | $8.89 | $8.74 | $8.87 | $8.87 | 235,600 |
| 2018-09-03 | $8.87 | $8.94 | $8.73 | $8.75 | $8.75 | 266,000 |
| 2018-08-31 | $9.00 | $9.08 | $8.80 | $8.87 | $8.87 | 234,860 |
| 2018-08-30 | $9.16 | $9.23 | $9.01 | $9.04 | $9.04 | 550,780 |
| 2018-08-29 | $9.07 | $9.18 | $9.04 | $9.17 | $9.17 | 596,960 |
| 2018-08-28 | $9.08 | $9.16 | $9.02 | $9.08 | $9.08 | 571,880 |
| 2018-08-27 | $9.06 | $9.10 | $8.99 | $9.09 | $9.09 | 1,020,030 |
| 2018-08-24 | $9.05 | $9.05 | $8.97 | $9.02 | $9.02 | 301,570 |
| 2018-08-23 | $8.93 | $9.08 | $8.93 | $9.02 | $9.02 | 276,130 |
| 2018-08-22 | $8.99 | $9.07 | $8.92 | $9.02 | $9.02 | 435,370 |
| 2018-08-21 | $8.70 | $9.06 | $8.70 | $9.05 | $9.05 | 1,752,500 |
| 2018-08-20 | $8.81 | $8.93 | $8.51 | $8.70 | $8.70 | 1,565,800 |
| 2018-08-17 | $9.22 | $9.23 | $8.88 | $8.88 | $8.88 | 1,320,100 |
| 2018-08-16 | $8.94 | $9.16 | $8.79 | $9.08 | $9.08 | 1,241,320 |
| 2018-08-15 | $9.17 | $9.29 | $8.91 | $8.97 | $8.97 | 998,800 |
| 2018-08-14 | $9.03 | $9.23 | $9.03 | $9.17 | $9.17 | 383,300 |
| 2018-08-13 | $9.06 | $9.22 | $8.93 | $9.12 | $9.12 | 420,600 |
| 2018-08-10 | $9.23 | $9.35 | $9.18 | $9.23 | $9.23 | 601,000 |
| 2018-08-09 | $9.14 | $9.35 | $9.14 | $9.31 | $9.31 | 663,500 |
| 2018-08-08 | $9.17 | $9.24 | $9.10 | $9.22 | $9.22 | 823,400 |
| 2018-08-07 | $8.94 | $9.20 | $8.94 | $9.17 | $9.17 | 865,000 |
| 2018-08-06 | $8.92 | $9.06 | $8.82 | $8.92 | $8.92 | 809,700 |
| 2018-08-03 | $8.91 | $9.20 | $8.84 | $9.02 | $9.02 | 1,117,200 |
| 2018-08-02 | $9.07 | $9.11 | $8.70 | $8.95 | $8.95 | 2,137,810 |
| 2018-08-01 | $9.32 | $9.42 | $9.17 | $9.18 | $9.18 | 976,800 |
| 2018-07-31 | $9.58 | $9.58 | $9.13 | $9.31 | $9.31 | 1,656,260 |
| 2018-07-30 | $9.01 | $9.40 | $9.01 | $9.38 | $9.38 | 2,761,500 |
| 2018-07-27 | $9.05 | $9.16 | $9.05 | $9.12 | $9.12 | 946,700 |
| 2018-07-26 | $9.02 | $9.19 | $8.90 | $9.15 | $9.15 | 3,271,190 |
| 2018-07-25 | $9.12 | $9.37 | $9.00 | $9.08 | $9.08 | 1,697,100 |
| 2018-07-24 | $8.89 | $9.21 | $8.88 | $9.11 | $9.11 | 1,714,160 |
| 2018-07-23 | $8.84 | $8.99 | $8.75 | $8.96 | $8.96 | 918,600 |
| 2018-07-20 | $8.66 | $8.90 | $8.48 | $8.85 | $8.85 | 1,040,010 |
| 2018-07-19 | $8.91 | $8.91 | $8.62 | $8.64 | $8.64 | 670,200 |
| 2018-07-18 | $8.94 | $8.94 | $8.83 | $8.93 | $8.93 | 1,233,400 |
| 2018-07-17 | $8.74 | $9.14 | $8.66 | $9.03 | $9.03 | 1,597,490 |
| 2018-07-16 | $8.72 | $8.80 | $8.63 | $8.74 | $8.74 | 584,000 |
| 2018-07-13 | $8.60 | $8.76 | $8.57 | $8.72 | $8.72 | 1,273,690 |
| 2018-07-12 | $8.46 | $8.65 | $8.42 | $8.61 | $8.61 | 1,029,510 |
| 2018-07-11 | $8.68 | $8.68 | $8.25 | $8.42 | $8.42 | 755,100 |
| 2018-07-10 | $8.66 | $8.78 | $8.63 | $8.70 | $8.70 | 896,490 |
| 2018-07-09 | $8.60 | $8.90 | $8.56 | $8.69 | $8.69 | 865,400 |
| 2018-07-06 | $8.44 | $8.64 | $8.37 | $8.56 | $8.56 | 823,200 |
| 2018-07-05 | $8.58 | $8.74 | $8.42 | $8.46 | $8.46 | 610,810 |
| 2018-07-04 | $8.78 | $8.84 | $8.45 | $8.57 | $8.57 | 510,790 |
| 2018-07-03 | $8.54 | $8.78 | $8.54 | $8.75 | $8.75 | 629,700 |
| 2018-07-02 | $8.69 | $8.70 | $8.54 | $8.66 | $8.66 | 880,980 |
| 2018-06-29 | $8.57 | $8.74 | $8.45 | $8.67 | $8.67 | 729,380 |
| 2018-06-28 | $8.68 | $8.88 | $8.45 | $8.50 | $8.50 | 605,900 |
| 2018-06-27 | $8.62 | $8.71 | $8.50 | $8.63 | $8.63 | 704,790 |
| 2018-06-26 | $8.50 | $8.66 | $8.26 | $8.62 | $8.62 | 361,200 |
| 2018-06-25 | $8.72 | $8.80 | $8.56 | $8.60 | $8.60 | 466,300 |
| 2018-06-22 | $8.54 | $8.72 | $8.21 | $8.57 | $8.57 | 1,003,410 |
| 2018-06-21 | $9.18 | $9.21 | $8.60 | $8.66 | $8.66 | 1,386,300 |
| 2018-06-20 | $8.91 | $9.35 | $8.68 | $9.27 | $9.27 | 4,726,400 |
| 2018-06-19 | $9.34 | $9.34 | $8.42 | $8.89 | $8.89 | 2,429,600 |
| 2018-06-18 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2018-06-15 | $9.39 | $9.45 | $9.18 | $9.35 | $9.35 | 1,838,560 |
| 2018-06-14 | $9.13 | $9.36 | $9.10 | $9.36 | $9.36 | 1,542,800 |
| 2018-06-13 | $9.35 | $9.35 | $9.11 | $9.14 | $9.14 | 926,800 |
| 2018-06-12 | $9.22 | $9.35 | $9.19 | $9.32 | $9.32 | 1,150,610 |
| 2018-06-11 | $9.27 | $9.34 | $9.15 | $9.19 | $9.19 | 816,500 |
| 2018-06-08 | $9.35 | $9.36 | $9.06 | $9.31 | $9.31 | 1,651,320 |
| 2018-06-07 | $9.63 | $9.63 | $9.36 | $9.38 | $9.38 | 1,941,330 |
| 2018-06-06 | $9.60 | $9.68 | $9.53 | $9.62 | $9.62 | 1,742,700 |
| 2018-06-05 | $9.63 | $9.69 | $9.51 | $9.62 | $9.62 | 1,270,590 |
| 2018-06-04 | $9.91 | $9.95 | $9.63 | $9.72 | $9.72 | 1,170,900 |
| 2018-06-01 | $9.99 | $9.99 | $9.62 | $9.92 | $9.92 | 1,414,040 |
| 2018-05-31 | $9.97 | $10.10 | $9.90 | $9.96 | $9.96 | 1,241,250 |
| 2018-05-30 | $10.04 | $10.13 | $9.81 | $9.92 | $9.92 | 2,452,390 |
| 2018-05-29 | $10.43 | $10.47 | $10.17 | $10.22 | $10.22 | 1,724,590 |
| 2018-05-28 | $10.55 | $10.68 | $10.20 | $10.42 | $10.42 | 1,759,420 |
| 2018-05-25 | $10.56 | $10.75 | $10.50 | $10.64 | $10.64 | 1,327,980 |
| 2018-05-24 | $10.59 | $10.70 | $10.55 | $10.56 | $10.56 | 828,890 |
| 2018-05-23 | $10.88 | $10.90 | $10.47 | $10.59 | $10.59 | 2,186,200 |
| 2018-05-22 | $11.01 | $11.08 | $10.80 | $10.93 | $10.93 | 2,758,640 |
| 2018-05-21 | $10.42 | $11.46 | $10.40 | $11.19 | $11.19 | 6,386,060 |
| 2018-05-18 | $10.38 | $10.45 | $10.30 | $10.42 | $10.42 | 652,950 |
| 2018-05-17 | $10.50 | $10.50 | $10.33 | $10.38 | $10.38 | 717,770 |
| 2018-05-16 | $10.53 | $10.58 | $10.46 | $10.50 | $10.50 | 547,910 |
| 2018-05-15 | $10.53 | $10.54 | $10.38 | $10.53 | $10.53 | 575,100 |
| 2018-05-14 | $10.46 | $10.52 | $10.40 | $10.43 | $10.43 | 648,150 |
| 2018-05-11 | $10.58 | $10.59 | $10.42 | $10.42 | $10.42 | 689,000 |
| 2018-05-10 | $10.62 | $10.63 | $10.53 | $10.60 | $10.60 | 792,560 |
| 2018-05-09 | $10.64 | $10.64 | $10.49 | $10.57 | $10.57 | 569,720 |
| 2018-05-08 | $10.51 | $10.63 | $10.47 | $10.60 | $10.60 | 575,660 |
| 2018-05-07 | $10.36 | $10.63 | $10.36 | $10.55 | $10.55 | 925,050 |
| 2018-05-04 | $10.37 | $10.39 | $10.25 | $10.36 | $10.36 | 700,590 |
| 2018-05-03 | $10.30 | $10.43 | $10.03 | $10.37 | $10.37 | 1,032,540 |
| 2018-05-02 | $10.70 | $10.72 | $10.24 | $10.38 | $10.38 | 1,782,080 |
| 2018-05-01 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2018-04-30 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2018-04-27 | $10.90 | $10.98 | $10.71 | $10.79 | $10.79 | 1,466,290 |
| 2018-04-26 | $10.95 | $11.07 | $10.90 | $10.92 | $10.92 | 494,450 |
| 2018-04-25 | $10.91 | $11.08 | $10.90 | $11.00 | $11.00 | 528,630 |
| 2018-04-24 | $10.91 | $11.07 | $10.80 | $11.02 | $11.02 | 656,200 |
| 2018-04-23 | $10.73 | $10.95 | $10.73 | $10.82 | $10.82 | 498,100 |
| 2018-04-20 | $11.13 | $11.14 | $10.80 | $10.82 | $10.82 | 934,200 |
| 2018-04-19 | $11.07 | $11.28 | $10.92 | $11.15 | $11.15 | 1,970,110 |
| 2018-04-18 | $10.95 | $11.11 | $10.61 | $11.03 | $11.03 | 1,053,680 |
| 2018-04-17 | $11.20 | $11.20 | $10.80 | $10.86 | $10.86 | 967,700 |
| 2018-04-16 | $11.25 | $11.26 | $11.00 | $11.02 | $11.02 | 1,050,800 |
| 2018-04-13 | $11.37 | $11.37 | $11.24 | $11.28 | $11.28 | 1,060,180 |
| 2018-04-12 | $11.37 | $11.39 | $11.20 | $11.28 | $11.28 | 785,910 |
| 2018-04-11 | $11.30 | $11.42 | $11.25 | $11.37 | $11.37 | 1,232,800 |
| 2018-04-10 | $11.29 | $11.35 | $11.09 | $11.25 | $11.25 | 1,159,000 |
| 2018-04-09 | $11.03 | $11.48 | $11.03 | $11.19 | $11.19 | 1,081,100 |
| 2018-04-06 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2018-04-05 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2018-04-04 | $11.43 | $11.43 | $11.24 | $11.25 | $11.25 | 964,500 |
| 2018-04-03 | $11.35 | $11.54 | $11.06 | $11.30 | $11.30 | 1,228,620 |
| 2018-04-02 | $11.79 | $12.09 | $11.48 | $11.50 | $11.50 | 1,980,230 |
| 2018-03-30 | $11.78 | $11.83 | $11.64 | $11.74 | $11.74 | 2,218,670 |
| 2018-03-29 | $11.42 | $11.75 | $11.42 | $11.74 | $11.74 | 1,477,930 |
| 2018-03-28 | $11.36 | $11.55 | $11.35 | $11.40 | $11.40 | 915,000 |
| 2018-03-27 | $11.50 | $11.68 | $11.30 | $11.51 | $11.51 | 1,844,410 |
| 2018-03-26 | $11.23 | $11.32 | $10.78 | $11.30 | $11.30 | 1,341,330 |
| 2018-03-23 | $11.41 | $11.84 | $10.96 | $11.33 | $11.33 | 2,338,520 |
| 2018-03-22 | $11.65 | $12.01 | $11.65 | $11.86 | $11.86 | 1,731,300 |
| 2018-03-21 | $12.02 | $12.28 | $11.65 | $11.73 | $11.73 | 2,675,270 |
| 2018-03-20 | $12.43 | $12.88 | $12.08 | $12.17 | $12.17 | 5,331,690 |
| 2018-03-19 | $11.62 | $11.95 | $11.52 | $11.91 | $11.91 | 1,339,350 |
| 2018-03-16 | $11.54 | $11.75 | $11.50 | $11.62 | $11.62 | 709,420 |
| 2018-03-15 | $11.70 | $11.88 | $11.40 | $11.56 | $11.56 | 1,224,490 |
| 2018-03-14 | $11.81 | $11.96 | $11.76 | $11.80 | $11.80 | 1,044,320 |
| 2018-03-13 | $11.99 | $12.04 | $11.88 | $11.91 | $11.91 | 1,118,550 |
| 2018-03-12 | $11.92 | $12.03 | $11.78 | $12.01 | $12.01 | 1,990,900 |
| 2018-03-09 | $11.74 | $11.93 | $11.65 | $11.88 | $11.88 | 1,413,400 |
| 2018-03-08 | $11.70 | $11.75 | $11.55 | $11.71 | $11.71 | 1,194,970 |
| 2018-03-07 | $11.55 | $11.86 | $11.53 | $11.70 | $11.70 | 1,886,470 |
| 2018-03-06 | $11.48 | $11.57 | $11.41 | $11.53 | $11.53 | 1,360,430 |
| 2018-03-05 | $11.56 | $11.60 | $11.41 | $11.51 | $11.51 | 669,620 |
| 2018-03-02 | $11.69 | $11.76 | $11.54 | $11.56 | $11.56 | 897,300 |
| 2018-03-01 | $11.61 | $11.75 | $11.61 | $11.73 | $11.73 | 881,110 |
| 2018-02-28 | $11.48 | $12.07 | $11.34 | $11.71 | $11.71 | 1,766,460 |
| 2018-02-27 | $11.55 | $11.56 | $11.45 | $11.52 | $11.52 | 1,047,200 |
| 2018-02-26 | $11.42 | $11.56 | $11.37 | $11.54 | $11.54 | 1,223,900 |
| 2018-02-23 | $11.44 | $11.55 | $11.40 | $11.42 | $11.42 | 801,700 |
| 2018-02-22 | $11.54 | $11.61 | $11.42 | $11.51 | $11.51 | 527,390 |
| 2018-02-21 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2018-02-20 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2018-02-19 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2018-02-16 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2018-02-15 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2018-02-14 | $11.52 | $11.52 | $11.28 | $11.45 | $11.45 | 394,500 |
| 2018-02-13 | $11.41 | $11.65 | $11.40 | $11.42 | $11.42 | 554,170 |
| 2018-02-12 | $11.36 | $11.66 | $11.30 | $11.48 | $11.48 | 892,900 |
| 2018-02-09 | $11.16 | $11.35 | $11.09 | $11.30 | $11.30 | 1,280,050 |
| 2018-02-08 | $11.06 | $11.65 | $11.02 | $11.59 | $11.59 | 2,195,200 |
| 2018-02-07 | $10.92 | $11.34 | $10.50 | $11.17 | $11.17 | 2,327,980 |
| 2018-02-06 | $10.73 | $11.18 | $10.68 | $10.77 | $10.77 | 2,444,900 |
| 2018-02-05 | $11.05 | $11.07 | $10.68 | $11.00 | $11.00 | 1,651,680 |
| 2018-02-02 | $10.80 | $11.30 | $10.80 | $11.02 | $11.02 | 2,128,750 |
| 2018-02-01 | $12.57 | $12.57 | $11.42 | $11.42 | $11.42 | 2,782,890 |
| 2018-01-31 | $13.00 | $13.04 | $12.06 | $12.69 | $12.69 | 2,663,610 |
| 2018-01-30 | $13.12 | $13.28 | $12.96 | $13.11 | $13.11 | 2,659,440 |
| 2018-01-29 | $12.81 | $13.77 | $12.63 | $13.29 | $13.29 | 5,627,600 |
| 2018-01-26 | $12.82 | $12.93 | $12.79 | $12.80 | $12.80 | 1,041,610 |
| 2018-01-25 | $12.82 | $12.95 | $12.79 | $12.84 | $12.84 | 1,348,260 |
| 2018-01-24 | $12.92 | $12.93 | $12.73 | $12.82 | $12.82 | 1,044,540 |
| 2018-01-23 | $12.78 | $12.88 | $12.69 | $12.86 | $12.86 | 1,084,000 |
| 2018-01-22 | $12.78 | $12.80 | $12.56 | $12.76 | $12.76 | 1,132,920 |
| 2018-01-19 | $12.86 | $12.88 | $12.73 | $12.78 | $12.78 | 747,770 |
| 2018-01-18 | $12.87 | $12.99 | $12.72 | $12.85 | $12.85 | 694,500 |
| 2018-01-17 | $12.75 | $12.89 | $12.65 | $12.87 | $12.87 | 1,132,560 |
| 2018-01-16 | $12.75 | $12.89 | $12.61 | $12.81 | $12.81 | 772,020 |
| 2018-01-15 | $13.08 | $13.17 | $12.60 | $12.75 | $12.75 | 1,643,790 |
| 2018-01-12 | $13.19 | $13.22 | $13.08 | $13.11 | $13.11 | 668,800 |
| 2018-01-11 | $13.12 | $13.24 | $13.04 | $13.19 | $13.19 | 967,980 |
| 2018-01-10 | $13.44 | $13.44 | $13.03 | $13.17 | $13.17 | 1,494,400 |
| 2018-01-09 | $13.51 | $13.58 | $13.40 | $13.45 | $13.45 | 1,173,100 |
| 2018-01-08 | $13.44 | $13.55 | $13.26 | $13.51 | $13.51 | 2,513,120 |
| 2018-01-05 | $13.50 | $13.64 | $13.34 | $13.38 | $13.38 | 1,406,550 |
| 2018-01-04 | $13.44 | $13.51 | $13.37 | $13.47 | $13.47 | 1,945,000 |
| 2018-01-03 | $13.32 | $13.45 | $13.31 | $13.39 | $13.39 | 2,567,830 |
| 2018-01-02 | $13.26 | $13.31 | $13.16 | $13.30 | $13.30 | 1,209,970 |
| 2018-01-01 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 0 |
| 2017-12-29 | $13.36 | $13.36 | $13.19 | $13.26 | $13.26 | 906,150 |
| 2017-12-28 | $13.03 | $13.35 | $13.02 | $13.31 | $13.31 | 1,504,130 |
| 2017-12-27 | $13.26 | $13.26 | $13.08 | $13.09 | $13.09 | 777,950 |
| 2017-12-26 | $13.13 | $13.24 | $13.00 | $13.24 | $13.24 | 1,156,330 |
| 2017-12-25 | $13.10 | $13.39 | $13.10 | $13.20 | $13.20 | 1,649,070 |
| 2017-12-22 | $13.00 | $13.16 | $12.98 | $13.09 | $13.09 | 745,230 |
| 2017-12-21 | $12.98 | $13.08 | $12.86 | $12.97 | $12.97 | 793,370 |
| 2017-12-20 | $13.05 | $13.13 | $13.00 | $13.01 | $13.01 | 711,860 |
| 2017-12-19 | $12.97 | $13.11 | $12.97 | $13.03 | $13.03 | 521,560 |
| 2017-12-18 | $13.15 | $13.15 | $12.89 | $12.97 | $12.97 | 627,500 |
| 2017-12-15 | $13.21 | $13.22 | $12.88 | $13.01 | $13.01 | 1,069,700 |
| 2017-12-14 | $13.33 | $13.47 | $13.24 | $13.26 | $13.26 | 749,960 |
| 2017-12-13 | $13.44 | $13.45 | $13.24 | $13.43 | $13.43 | 618,500 |
| 2017-12-12 | $13.31 | $13.64 | $13.24 | $13.39 | $13.39 | 1,236,000 |
| 2017-12-11 | $13.28 | $13.39 | $13.22 | $13.37 | $13.37 | 627,210 |
| 2017-12-08 | $13.13 | $13.30 | $13.10 | $13.25 | $13.25 | 796,630 |
| 2017-12-07 | $13.12 | $13.21 | $13.10 | $13.20 | $13.20 | 706,800 |
| 2017-12-06 | $13.00 | $13.26 | $12.80 | $13.12 | $13.12 | 1,164,580 |
| 2017-12-05 | $13.23 | $13.36 | $12.46 | $13.07 | $13.07 | 1,369,660 |
| 2017-12-04 | $13.60 | $13.67 | $13.22 | $13.23 | $13.23 | 1,223,400 |
| 2017-12-01 | $13.58 | $13.80 | $13.58 | $13.63 | $13.63 | 1,455,420 |
| 2017-11-30 | $13.78 | $13.98 | $13.58 | $13.70 | $13.70 | 2,815,380 |
| 2017-11-29 | $13.48 | $13.85 | $13.26 | $13.80 | $13.80 | 1,968,280 |
| 2017-11-28 | $13.31 | $13.58 | $13.10 | $13.54 | $13.54 | 1,401,790 |
| 2017-11-27 | $13.59 | $13.59 | $13.20 | $13.27 | $13.27 | 1,332,510 |
| 2017-11-24 | $13.33 | $13.76 | $13.26 | $13.54 | $13.54 | 2,052,190 |
| 2017-11-23 | $13.15 | $14.20 | $13.15 | $13.51 | $13.51 | 4,488,610 |
| 2017-11-22 | $13.03 | $13.35 | $13.01 | $13.13 | $13.13 | 1,892,600 |
| 2017-11-21 | $12.96 | $13.06 | $12.85 | $13.00 | $13.00 | 986,810 |
| 2017-11-20 | $12.88 | $13.19 | $12.34 | $12.99 | $12.99 | 1,299,170 |
| 2017-11-17 | $13.70 | $13.75 | $12.95 | $12.99 | $12.99 | 2,537,990 |
| 2017-11-16 | $14.07 | $14.08 | $13.60 | $13.68 | $13.68 | 1,265,800 |
| 2017-11-15 | $14.05 | $14.11 | $13.90 | $14.09 | $14.09 | 964,320 |
| 2017-11-14 | $14.38 | $14.47 | $14.02 | $14.06 | $14.06 | 2,237,440 |
| 2017-11-13 | $14.27 | $14.48 | $14.21 | $14.37 | $14.37 | 2,011,190 |
| 2017-11-10 | $14.17 | $14.27 | $14.10 | $14.18 | $14.18 | 1,432,700 |
| 2017-11-09 | $14.34 | $14.34 | $14.14 | $14.17 | $14.17 | 1,948,430 |
| 2017-11-08 | $14.09 | $14.40 | $14.02 | $14.39 | $14.39 | 4,275,410 |
| 2017-11-07 | $13.95 | $13.97 | $13.72 | $13.93 | $13.93 | 1,528,710 |
| 2017-11-06 | $13.88 | $13.99 | $13.59 | $13.95 | $13.95 | 1,405,570 |
| 2017-11-03 | $14.22 | $14.23 | $13.69 | $13.87 | $13.87 | 1,908,120 |
| 2017-11-02 | $14.37 | $14.39 | $14.12 | $14.19 | $14.19 | 1,532,280 |
| 2017-11-01 | $14.44 | $14.46 | $14.27 | $14.36 | $14.36 | 1,795,320 |
| 2017-10-31 | $14.44 | $14.49 | $14.20 | $14.46 | $14.46 | 1,481,130 |
| 2017-10-30 | $15.20 | $15.20 | $14.30 | $14.40 | $14.40 | 3,643,290 |
| 2017-10-27 | $15.26 | $15.27 | $15.07 | $15.15 | $15.15 | 1,505,730 |
| 2017-10-26 | $15.06 | $15.23 | $14.99 | $15.18 | $15.18 | 1,396,340 |
| 2017-10-25 | $15.01 | $15.11 | $14.90 | $15.06 | $15.06 | 1,103,170 |
| 2017-10-24 | $15.24 | $15.24 | $14.88 | $14.95 | $14.95 | 1,245,030 |
| 2017-10-23 | $15.28 | $15.28 | $15.09 | $15.18 | $15.18 | 937,640 |
| 2017-10-20 | $14.97 | $15.33 | $14.90 | $15.19 | $15.19 | 1,296,930 |
| 2017-10-19 | $15.00 | $15.11 | $14.78 | $14.97 | $14.97 | 995,600 |
| 2017-10-18 | $15.53 | $15.53 | $14.84 | $14.99 | $14.99 | 1,687,600 |
| 2017-10-17 | $15.43 | $15.61 | $15.36 | $15.38 | $15.38 | 955,520 |
| 2017-10-16 | $15.80 | $15.87 | $15.41 | $15.43 | $15.43 | 2,004,300 |
| 2017-10-13 | $15.82 | $15.85 | $15.65 | $15.81 | $15.81 | 1,342,920 |
| 2017-10-12 | $15.88 | $15.94 | $15.71 | $15.86 | $15.86 | 1,118,610 |
| 2017-10-11 | $15.90 | $15.97 | $15.82 | $15.91 | $15.91 | 1,763,500 |
| 2017-10-10 | $15.89 | $15.97 | $15.79 | $15.88 | $15.88 | 2,116,810 |
| 2017-10-09 | $15.83 | $15.90 | $15.77 | $15.89 | $15.89 | 1,646,430 |
| 2017-10-06 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 0 |
| 2017-10-05 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 0 |
| 2017-10-04 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 0 |
| 2017-10-03 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 0 |
| 2017-10-02 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 0 |
| 2017-09-29 | $15.49 | $15.80 | $15.30 | $15.73 | $15.73 | 1,375,020 |
| 2017-09-28 | $15.59 | $15.66 | $15.36 | $15.37 | $15.37 | 911,500 |
| 2017-09-27 | $15.36 | $15.69 | $15.36 | $15.59 | $15.59 | 1,196,470 |
| 2017-09-26 | $15.14 | $15.58 | $15.14 | $15.36 | $15.36 | 1,137,120 |
| 2017-09-25 | $15.62 | $15.78 | $15.26 | $15.27 | $15.27 | 1,134,420 |
| 2017-09-22 | $15.96 | $16.00 | $15.50 | $15.56 | $15.56 | 1,779,800 |
| 2017-09-21 | $16.16 | $16.25 | $15.83 | $15.92 | $15.92 | 2,130,290 |
| 2017-09-20 | $15.86 | $16.18 | $15.74 | $16.17 | $16.17 | 2,891,440 |
| 2017-09-19 | $16.00 | $16.10 | $15.79 | $15.86 | $15.86 | 1,263,500 |
| 2017-09-18 | $15.78 | $16.12 | $15.73 | $16.06 | $16.06 | 1,946,530 |
| 2017-09-15 | $15.87 | $15.99 | $15.76 | $15.78 | $15.78 | 1,377,800 |
| 2017-09-14 | $16.17 | $16.22 | $15.81 | $15.96 | $15.96 | 2,501,670 |
| 2017-09-13 | $16.02 | $16.14 | $15.86 | $16.13 | $16.13 | 3,341,860 |
| 2017-09-12 | $15.96 | $16.06 | $15.90 | $16.01 | $16.01 | 2,392,550 |
| 2017-09-11 | $15.98 | $16.02 | $15.87 | $15.96 | $15.96 | 1,573,210 |
| 2017-09-08 | $15.88 | $16.04 | $15.77 | $15.99 | $15.99 | 1,663,560 |
| 2017-09-07 | $15.91 | $16.03 | $15.87 | $15.90 | $15.90 | 1,734,330 |
| 2017-09-06 | $16.01 | $16.05 | $15.75 | $15.91 | $15.91 | 2,099,320 |
| 2017-09-05 | $16.02 | $16.22 | $15.95 | $16.01 | $16.01 | 2,850,200 |
| 2017-09-04 | $16.38 | $16.38 | $16.09 | $16.14 | $16.14 | 3,984,300 |
| 2017-09-01 | $16.27 | $16.27 | $16.03 | $16.11 | $16.11 | 2,676,720 |
| 2017-08-31 | $16.27 | $16.43 | $16.05 | $16.27 | $16.27 | 2,300,130 |
| 2017-08-30 | $16.30 | $16.65 | $16.26 | $16.40 | $16.40 | 3,056,740 |
| 2017-08-29 | $16.32 | $16.36 | $16.15 | $16.34 | $16.34 | 2,969,920 |
| 2017-08-28 | $16.22 | $16.32 | $16.10 | $16.27 | $16.27 | 2,805,460 |
| 2017-08-25 | $16.00 | $16.25 | $16.00 | $16.23 | $16.23 | 3,469,960 |
| 2017-08-24 | $16.18 | $16.20 | $15.93 | $16.11 | $16.11 | 2,940,920 |
| 2017-08-23 | $15.80 | $16.15 | $15.54 | $16.10 | $16.10 | 4,538,630 |
| 2017-08-22 | $16.00 | $16.00 | $15.67 | $15.72 | $15.72 | 2,170,170 |
| 2017-08-21 | $15.92 | $15.99 | $15.81 | $15.95 | $15.95 | 2,316,550 |
| 2017-08-18 | $16.03 | $16.03 | $15.78 | $15.93 | $15.93 | 3,253,290 |
| 2017-08-17 | $16.05 | $16.29 | $16.05 | $16.18 | $16.18 | 4,125,660 |
| 2017-08-16 | $15.94 | $16.05 | $15.78 | $16.03 | $16.03 | 3,445,430 |
| 2017-08-15 | $15.99 | $16.04 | $15.77 | $15.94 | $15.94 | 3,785,370 |
| 2017-08-14 | $15.52 | $16.06 | $15.50 | $15.87 | $15.87 | 3,848,670 |
| 2017-08-11 | $15.20 | $15.72 | $15.00 | $15.52 | $15.52 | 5,209,270 |
| 2017-08-10 | $15.60 | $15.82 | $15.23 | $15.32 | $15.32 | 3,173,360 |
| 2017-08-09 | $15.84 | $15.86 | $15.50 | $15.63 | $15.63 | 3,105,910 |
| 2017-08-08 | $15.61 | $16.07 | $15.61 | $15.79 | $15.79 | 4,933,600 |
| 2017-08-07 | $15.83 | $15.91 | $15.39 | $15.61 | $15.61 | 4,231,400 |
| 2017-08-04 | $16.40 | $16.45 | $15.80 | $15.82 | $15.82 | 6,936,510 |
| 2017-08-03 | $15.84 | $16.27 | $15.60 | $15.96 | $15.96 | 6,118,100 |
| 2017-08-02 | $15.80 | $15.98 | $15.57 | $15.68 | $15.68 | 4,183,910 |
| 2017-08-01 | $15.85 | $16.00 | $15.56 | $15.98 | $15.98 | 7,105,130 |
| 2017-07-31 | $16.15 | $16.68 | $15.62 | $15.98 | $15.98 | 12,268,890 |
| 2017-07-28 | $15.65 | $16.10 | $15.49 | $16.07 | $16.07 | 4,704,490 |
| 2017-07-27 | $15.48 | $15.81 | $15.19 | $15.72 | $15.72 | 3,253,200 |
| 2017-07-26 | $15.05 | $15.52 | $15.05 | $15.49 | $15.49 | 3,632,970 |
| 2017-07-25 | $15.15 | $15.40 | $15.05 | $15.06 | $15.06 | 1,910,370 |
| 2017-07-24 | $14.92 | $15.46 | $14.90 | $15.23 | $15.23 | 3,288,730 |
| 2017-07-21 | $14.82 | $14.98 | $14.78 | $14.86 | $14.86 | 1,319,940 |
| 2017-07-20 | $14.71 | $14.90 | $14.65 | $14.84 | $14.84 | 1,840,210 |
| 2017-07-19 | $14.35 | $14.94 | $14.20 | $14.80 | $14.80 | 1,592,510 |
| 2017-07-18 | $13.95 | $14.46 | $13.95 | $14.40 | $14.40 | 1,552,220 |
| 2017-07-17 | $15.53 | $15.54 | $13.92 | $13.93 | $13.93 | 3,275,640 |
| 2017-07-14 | $15.48 | $15.54 | $15.25 | $15.47 | $15.47 | 1,247,520 |
| 2017-07-13 | $15.32 | $15.56 | $15.20 | $15.46 | $15.46 | 1,453,600 |
| 2017-07-12 | $15.34 | $15.53 | $15.20 | $15.35 | $15.35 | 1,438,440 |
| 2017-07-11 | $15.70 | $15.70 | $15.40 | $15.43 | $15.43 | 2,464,420 |
| 2017-07-10 | $15.85 | $16.03 | $15.73 | $15.78 | $15.78 | 3,416,720 |
| 2017-07-07 | $15.66 | $15.82 | $15.50 | $15.81 | $15.81 | 2,125,150 |
| 2017-07-06 | $15.80 | $15.89 | $15.52 | $15.66 | $15.66 | 1,953,900 |
| 2017-07-05 | $15.70 | $15.82 | $15.55 | $15.80 | $15.80 | 1,827,130 |
| 2017-07-04 | $15.89 | $16.05 | $15.70 | $15.80 | $15.80 | 1,818,500 |
| 2017-07-03 | $15.85 | $16.22 | $15.85 | $16.01 | $16.01 | 3,434,280 |
| 2017-06-30 | $15.60 | $15.98 | $15.60 | $15.83 | $15.83 | 2,411,490 |
| 2017-06-29 | $15.87 | $15.90 | $15.60 | $15.62 | $15.62 | 1,534,070 |
| 2017-06-28 | $15.66 | $15.99 | $15.53 | $15.84 | $15.84 | 2,643,950 |
| 2017-06-27 | $15.81 | $15.96 | $15.74 | $15.80 | $15.80 | 2,557,120 |
| 2017-06-26 | $16.08 | $16.11 | $15.70 | $15.96 | $15.96 | 4,369,610 |
| 2017-06-23 | $15.21 | $16.80 | $15.21 | $16.27 | $16.27 | 7,605,680 |
| 2017-06-22 | $15.24 | $15.71 | $15.16 | $15.31 | $15.31 | 3,235,460 |
| 2017-06-21 | $15.13 | $15.28 | $15.11 | $15.26 | $15.26 | 726,230 |
| 2017-06-20 | $15.10 | $15.24 | $15.10 | $15.13 | $15.13 | 761,100 |
| 2017-06-19 | $15.09 | $15.26 | $15.00 | $15.17 | $15.17 | 695,520 |
| 2017-06-16 | $15.04 | $15.26 | $15.02 | $15.02 | $15.02 | 859,890 |
| 2017-06-15 | $14.89 | $15.14 | $14.89 | $15.06 | $15.06 | 1,000,800 |
| 2017-06-14 | $15.23 | $15.34 | $14.90 | $14.99 | $14.99 | 1,577,760 |
| 2017-06-13 | $15.18 | $15.38 | $15.06 | $15.23 | $15.23 | 1,452,340 |
| 2017-06-12 | $14.82 | $15.35 | $14.53 | $15.24 | $15.24 | 2,556,910 |
| 2017-06-09 | $14.65 | $14.89 | $14.51 | $14.80 | $14.80 | 1,453,360 |
| 2017-06-08 | $14.70 | $14.75 | $14.56 | $14.64 | $14.64 | 1,185,110 |
| 2017-06-07 | $14.46 | $14.78 | $14.32 | $14.76 | $14.76 | 1,762,820 |
| 2017-06-06 | $14.36 | $14.54 | $14.30 | $14.46 | $14.46 | 651,670 |
| 2017-06-05 | $14.25 | $14.65 | $14.25 | $14.41 | $14.41 | 820,520 |
| 2017-06-02 | $14.06 | $14.46 | $14.05 | $14.36 | $14.36 | 1,697,930 |
| 2017-06-01 | $14.20 | $14.52 | $14.05 | $14.42 | $14.42 | 3,811,330 |
| 2017-05-31 | $14.20 | $14.49 | $14.00 | $14.25 | $14.25 | 2,512,540 |
| 2017-05-30 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 0 |
| 2017-05-29 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 0 |
| 2017-05-26 | $13.72 | $13.91 | $13.67 | $13.87 | $13.87 | 1,426,900 |
| 2017-05-25 | $13.67 | $13.81 | $13.11 | $13.70 | $13.70 | 1,683,600 |
| 2017-05-24 | $13.87 | $13.87 | $13.30 | $13.69 | $13.69 | 1,783,140 |
| 2017-05-23 | $14.70 | $15.02 | $13.88 | $13.89 | $13.89 | 1,848,850 |
| 2017-05-22 | $15.40 | $15.40 | $14.70 | $14.80 | $14.80 | 1,791,610 |
| 2017-05-19 | $15.11 | $15.38 | $15.11 | $15.35 | $15.35 | 1,106,210 |
| 2017-05-18 | $15.60 | $15.60 | $15.18 | $15.19 | $15.19 | 1,735,170 |
| 2017-05-17 | $15.55 | $15.72 | $15.52 | $15.64 | $15.64 | 1,559,700 |
| 2017-05-16 | $15.37 | $15.68 | $15.26 | $15.64 | $15.64 | 1,816,630 |
| 2017-05-15 | $15.20 | $15.42 | $15.20 | $15.36 | $15.36 | 1,209,740 |
| 2017-05-12 | $15.08 | $15.39 | $15.08 | $15.29 | $15.29 | 1,540,180 |
| 2017-05-11 | $15.50 | $15.50 | $14.90 | $15.16 | $15.16 | 2,572,200 |
| 2017-05-10 | $15.71 | $15.97 | $15.43 | $15.63 | $15.63 | 4,492,670 |
| 2017-05-09 | $14.97 | $16.03 | $14.85 | $15.66 | $15.66 | 5,291,720 |
| 2017-05-08 | $15.33 | $15.41 | $14.75 | $15.10 | $15.10 | 1,391,290 |
| 2017-05-05 | $15.31 | $15.47 | $15.05 | $15.33 | $15.33 | 1,730,500 |
| 2017-05-04 | $15.18 | $15.52 | $15.08 | $15.26 | $15.26 | 1,366,150 |
| 2017-05-03 | $15.49 | $15.56 | $15.10 | $15.19 | $15.19 | 1,285,970 |
| 2017-05-02 | $15.54 | $15.60 | $15.30 | $15.44 | $15.44 | 1,529,950 |
| 2017-05-01 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 0 |
| 2017-04-28 | $15.19 | $15.45 | $15.06 | $15.42 | $15.42 | 1,215,160 |
| 2017-04-27 | $14.99 | $15.30 | $14.68 | $15.22 | $15.22 | 1,576,920 |
| 2017-04-26 | $14.97 | $15.10 | $14.95 | $14.99 | $14.99 | 984,060 |
| 2017-04-25 | $14.99 | $15.15 | $14.92 | $14.95 | $14.95 | 1,361,610 |
| 2017-04-24 | $15.41 | $15.54 | $14.50 | $15.09 | $15.09 | 2,068,940 |
| 2017-04-21 | $15.70 | $15.94 | $15.35 | $15.44 | $15.44 | 1,958,080 |
| 2017-04-20 | $16.32 | $16.43 | $15.03 | $16.03 | $16.03 | 4,914,530 |
| 2017-04-19 | $17.50 | $17.50 | $15.91 | $16.32 | $16.32 | 3,312,370 |
| 2017-04-18 | $18.08 | $18.17 | $17.60 | $17.61 | $17.61 | 2,546,750 |
| 2017-04-17 | $17.77 | $18.29 | $17.32 | $18.18 | $18.18 | 2,220,790 |
| 2017-04-14 | $18.47 | $18.54 | $17.81 | $17.95 | $17.95 | 2,077,740 |
| 2017-04-13 | $18.58 | $18.78 | $18.40 | $18.57 | $18.57 | 1,524,500 |
| 2017-04-12 | $18.82 | $18.82 | $18.31 | $18.59 | $18.59 | 1,996,220 |
| 2017-04-11 | $18.37 | $19.00 | $18.09 | $18.89 | $18.89 | 3,186,000 |
| 2017-04-10 | $18.48 | $18.48 | $17.91 | $18.27 | $18.27 | 2,684,860 |
| 2017-04-07 | $18.41 | $18.60 | $18.35 | $18.49 | $18.49 | 1,300,100 |
| 2017-04-06 | $18.38 | $18.67 | $18.21 | $18.41 | $18.41 | 2,442,520 |
| 2017-04-05 | $18.18 | $18.48 | $17.85 | $18.37 | $18.37 | 2,668,580 |
| 2017-04-04 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 0 |
| 2017-04-03 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 0 |
| 2017-03-31 | $17.53 | $17.95 | $17.53 | $17.69 | $17.69 | 1,677,850 |
| 2017-03-30 | $18.90 | $18.90 | $17.55 | $17.69 | $17.69 | 3,792,580 |
| 2017-03-29 | $19.30 | $19.34 | $18.75 | $18.78 | $18.78 | 1,364,650 |
| 2017-03-28 | $19.12 | $19.45 | $19.07 | $19.19 | $19.19 | 1,474,930 |
| 2017-03-27 | $19.41 | $19.55 | $19.07 | $19.11 | $19.11 | 1,432,900 |
| 2017-03-24 | $19.29 | $19.52 | $19.29 | $19.41 | $19.41 | 1,255,120 |
| 2017-03-23 | $19.48 | $19.58 | $18.79 | $19.25 | $19.25 | 1,954,750 |
| 2017-03-22 | $19.80 | $19.80 | $19.38 | $19.48 | $19.48 | 1,683,410 |
| 2017-03-21 | $19.92 | $20.06 | $19.72 | $19.85 | $19.85 | 1,403,720 |
| 2017-03-20 | $19.67 | $20.00 | $19.63 | $19.92 | $19.92 | 2,249,050 |
| 2017-03-17 | $19.72 | $19.84 | $19.60 | $19.67 | $19.67 | 1,305,320 |
| 2017-03-16 | $19.63 | $19.75 | $19.46 | $19.70 | $19.70 | 1,781,320 |
| 2017-03-15 | $19.69 | $19.72 | $19.40 | $19.54 | $19.54 | 1,554,900 |
| 2017-03-14 | $19.79 | $19.79 | $19.54 | $19.68 | $19.68 | 1,096,460 |
| 2017-03-13 | $19.76 | $19.85 | $19.40 | $19.68 | $19.68 | 1,372,910 |
| 2017-03-10 | $19.74 | $19.98 | $19.66 | $19.76 | $19.76 | 1,683,380 |
| 2017-03-09 | $19.76 | $19.88 | $19.68 | $19.74 | $19.74 | 1,546,600 |
| 2017-03-08 | $19.72 | $19.94 | $19.66 | $19.77 | $19.77 | 1,703,660 |
| 2017-03-07 | $19.97 | $19.99 | $19.70 | $19.73 | $19.73 | 2,749,840 |
| 2017-03-06 | $19.43 | $20.88 | $19.30 | $20.04 | $20.04 | 5,145,110 |
| 2017-03-03 | $19.60 | $19.67 | $19.23 | $19.44 | $19.44 | 1,537,980 |
| 2017-03-02 | $19.85 | $19.86 | $19.57 | $19.64 | $19.64 | 1,825,690 |
| 2017-03-01 | $19.55 | $19.88 | $19.42 | $19.80 | $19.80 | 2,275,270 |
| 2017-02-28 | $19.64 | $19.68 | $19.42 | $19.55 | $19.55 | 1,137,040 |
| 2017-02-27 | $19.48 | $19.65 | $19.30 | $19.64 | $19.64 | 1,705,780 |
| 2017-02-24 | $19.32 | $19.54 | $19.31 | $19.43 | $19.43 | 1,555,210 |
| 2017-02-23 | $19.48 | $19.52 | $19.22 | $19.39 | $19.39 | 1,824,650 |
| 2017-02-22 | $19.59 | $19.65 | $19.31 | $19.46 | $19.46 | 1,797,150 |
| 2017-02-21 | $19.52 | $19.57 | $19.37 | $19.54 | $19.54 | 1,703,220 |
| 2017-02-20 | $19.35 | $19.65 | $19.15 | $19.47 | $19.47 | 2,119,980 |
| 2017-02-17 | $19.75 | $19.92 | $19.54 | $19.55 | $19.55 | 1,845,420 |
| 2017-02-16 | $19.80 | $20.00 | $19.68 | $19.86 | $19.86 | 1,446,960 |
| 2017-02-15 | $20.09 | $20.09 | $19.61 | $19.68 | $19.68 | 1,742,100 |
| 2017-02-14 | $19.60 | $20.11 | $19.57 | $20.02 | $20.02 | 2,565,610 |
| 2017-02-13 | $19.45 | $19.78 | $19.40 | $19.57 | $19.57 | 1,821,970 |
| 2017-02-10 | $19.87 | $19.92 | $19.55 | $19.63 | $19.63 | 2,073,940 |
| 2017-02-09 | $19.91 | $19.98 | $19.76 | $19.90 | $19.90 | 1,413,790 |
| 2017-02-08 | $19.75 | $19.98 | $19.61 | $19.92 | $19.92 | 1,628,460 |
| 2017-02-07 | $20.10 | $20.30 | $19.71 | $19.93 | $19.93 | 2,810,700 |
| 2017-02-06 | $19.60 | $19.90 | $19.47 | $19.88 | $19.88 | 3,139,990 |
| 2017-02-03 | $19.25 | $20.15 | $19.21 | $19.97 | $19.97 | 5,943,020 |
| 2017-02-02 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 0 |
| 2017-02-01 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 0 |
| 2017-01-31 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 0 |
| 2017-01-30 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 0 |
| 2017-01-27 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 0 |
| 2017-01-26 | $19.06 | $19.36 | $19.06 | $19.21 | $19.21 | 1,610,750 |
| 2017-01-25 | $18.88 | $19.26 | $18.88 | $18.98 | $18.98 | 2,065,880 |
| 2017-01-24 | $18.85 | $18.97 | $18.80 | $18.86 | $18.86 | 2,682,210 |
| 2017-01-23 | $19.27 | $19.27 | $18.70 | $18.91 | $18.91 | 5,118,690 |
| 2017-01-20 | $19.07 | $19.40 | $18.95 | $19.29 | $19.29 | 2,514,730 |
| 2017-01-19 | $19.85 | $19.85 | $19.00 | $19.07 | $19.07 | 1,847,790 |
| 2017-01-18 | $19.95 | $20.05 | $19.57 | $19.60 | $19.60 | 1,534,860 |
| 2017-01-17 | $19.55 | $20.06 | $19.20 | $20.01 | $20.01 | 1,773,560 |
| 2017-01-16 | $21.13 | $21.13 | $19.00 | $19.71 | $19.71 | 4,277,230 |
| 2017-01-13 | $21.15 | $21.40 | $20.72 | $20.91 | $20.91 | 2,392,390 |
| 2017-01-12 | $21.59 | $21.92 | $21.12 | $21.24 | $21.24 | 2,971,280 |
| 2017-01-11 | $22.09 | $22.30 | $21.69 | $21.74 | $21.74 | 3,567,130 |
| 2017-01-10 | $21.67 | $22.79 | $21.60 | $22.42 | $22.42 | 5,948,360 |
| 2017-01-09 | $21.95 | $22.50 | $21.48 | $21.60 | $21.60 | 3,655,640 |
| 2017-01-06 | $21.89 | $22.18 | $21.63 | $21.98 | $21.98 | 3,229,120 |
| 2017-01-05 | $22.00 | $22.04 | $21.71 | $21.89 | $21.89 | 3,447,470 |
| 2017-01-04 | $21.75 | $22.02 | $21.56 | $21.97 | $21.97 | 3,470,280 |
| 2017-01-03 | $21.24 | $21.85 | $21.15 | $21.76 | $21.76 | 3,360,800 |
| 2017-01-02 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
| 2016-12-30 | $21.04 | $21.34 | $20.92 | $21.04 | $21.04 | 1,583,100 |
| 2016-12-29 | $21.09 | $21.35 | $20.84 | $21.09 | $21.09 | 1,784,770 |
| 2016-12-28 | $20.98 | $21.48 | $20.95 | $21.20 | $21.20 | 2,353,990 |
| 2016-12-27 | $20.79 | $21.23 | $20.71 | $21.15 | $21.15 | 2,059,160 |
| 2016-12-26 | $20.85 | $21.05 | $20.31 | $20.86 | $20.86 | 3,028,520 |
| 2016-12-23 | $22.04 | $22.04 | $21.02 | $21.14 | $21.14 | 4,075,230 |
| 2016-12-22 | $21.42 | $22.07 | $21.40 | $22.04 | $22.04 | 4,679,440 |
| 2016-12-21 | $21.53 | $21.84 | $21.25 | $21.55 | $21.55 | 2,868,230 |
| 2016-12-20 | $21.65 | $21.65 | $21.10 | $21.34 | $21.34 | 2,795,280 |
| 2016-12-19 | $21.45 | $21.73 | $21.17 | $21.72 | $21.72 | 2,888,920 |
| 2016-12-16 | $21.37 | $21.96 | $21.22 | $21.50 | $21.50 | 4,328,650 |
| 2016-12-15 | $20.56 | $21.53 | $20.50 | $21.30 | $21.30 | 4,220,860 |
| 2016-12-14 | $20.40 | $20.86 | $20.20 | $20.72 | $20.72 | 2,653,440 |
| 2016-12-13 | $19.99 | $20.68 | $19.99 | $20.39 | $20.39 | 1,734,760 |
| 2016-12-12 | $21.05 | $21.06 | $20.01 | $20.07 | $20.07 | 3,003,630 |
| 2016-12-09 | $21.30 | $21.35 | $21.00 | $21.11 | $21.11 | 2,122,840 |
| 2016-12-08 | $20.81 | $21.45 | $20.67 | $21.24 | $21.24 | 3,569,870 |
| 2016-12-07 | $20.60 | $20.84 | $20.48 | $20.77 | $20.77 | 1,841,970 |
| 2016-12-06 | $20.24 | $20.69 | $20.24 | $20.58 | $20.58 | 1,648,630 |
| 2016-12-05 | $20.02 | $20.53 | $19.90 | $20.28 | $20.28 | 1,903,930 |
| 2016-12-02 | $20.85 | $20.89 | $20.05 | $20.22 | $20.22 | 3,818,200 |
| 2016-12-01 | $20.75 | $20.91 | $20.53 | $20.83 | $20.83 | 2,700,450 |
| 2016-11-30 | $20.50 | $20.74 | $20.01 | $20.65 | $20.65 | 2,675,910 |
| 2016-11-29 | $21.28 | $21.41 | $20.30 | $20.56 | $20.56 | 3,571,240 |
| 2016-11-28 | $21.18 | $21.40 | $20.98 | $21.38 | $21.38 | 2,560,740 |
| 2016-11-25 | $21.57 | $21.65 | $20.82 | $21.29 | $21.29 | 3,730,460 |
| 2016-11-24 | $21.90 | $22.00 | $21.03 | $21.46 | $21.46 | 4,420,810 |
| 2016-11-23 | $22.37 | $22.88 | $21.83 | $21.98 | $21.98 | 8,313,130 |
| 2016-11-22 | $21.50 | $22.21 | $21.41 | $22.19 | $22.19 | 5,896,630 |
| 2016-11-21 | $21.91 | $21.91 | $21.39 | $21.55 | $21.55 | 5,282,040 |
| 2016-11-18 | $20.80 | $22.27 | $20.76 | $21.92 | $21.92 | 9,212,080 |
| 2016-11-17 | $20.85 | $21.10 | $20.73 | $20.91 | $20.91 | 2,741,110 |
| 2016-11-16 | $21.10 | $21.19 | $20.80 | $20.91 | $20.91 | 3,001,870 |
| 2016-11-15 | $20.95 | $21.17 | $20.91 | $21.05 | $21.05 | 3,133,760 |
| 2016-11-14 | $21.14 | $21.20 | $20.86 | $21.08 | $21.08 | 5,866,680 |
| 2016-11-11 | $20.50 | $21.75 | $20.39 | $21.35 | $21.35 | 12,190,420 |
| 2016-11-10 | $20.55 | $21.21 | $20.39 | $20.63 | $20.63 | 7,465,370 |
| 2016-11-09 | $20.41 | $20.55 | $19.75 | $20.06 | $20.06 | 3,506,900 |
| 2016-11-08 | $20.01 | $20.43 | $20.01 | $20.38 | $20.38 | 3,762,730 |
| 2016-11-07 | $20.21 | $20.30 | $19.98 | $20.00 | $20.00 | 1,970,570 |
| 2016-11-04 | $20.15 | $20.39 | $20.08 | $20.21 | $20.21 | 3,086,760 |
| 2016-11-03 | $19.90 | $20.19 | $19.78 | $20.17 | $20.17 | 3,011,380 |
| 2016-11-02 | $20.06 | $20.15 | $19.91 | $20.00 | $20.00 | 1,642,370 |
| 2016-11-01 | $19.80 | $20.19 | $19.80 | $20.16 | $20.16 | 2,603,740 |
| 2016-10-31 | $20.07 | $20.18 | $19.68 | $19.91 | $19.91 | 0 |
| 2016-10-28 | $20.02 | $20.21 | $19.87 | $20.19 | $20.19 | 2,399,150 |
| 2016-10-27 | $20.40 | $20.42 | $20.00 | $20.17 | $20.17 | 2,439,560 |
| 2016-10-26 | $20.30 | $20.47 | $20.12 | $20.36 | $20.36 | 3,827,260 |
| 2016-10-25 | $20.09 | $20.15 | $19.86 | $20.14 | $20.14 | 2,462,130 |
| 2016-10-24 | $19.76 | $19.98 | $19.66 | $19.96 | $19.96 | 2,753,810 |
| 2016-10-21 | $20.00 | $20.17 | $19.48 | $19.75 | $19.75 | 4,275,750 |
| 2016-10-20 | $19.96 | $20.25 | $19.90 | $20.00 | $20.00 | 3,508,890 |
| 2016-10-19 | $20.13 | $20.25 | $19.92 | $20.07 | $20.07 | 2,951,260 |
| 2016-10-18 | $19.87 | $20.28 | $19.70 | $20.20 | $20.20 | 2,785,960 |
| 2016-10-17 | $20.32 | $20.42 | $19.85 | $19.87 | $19.87 | 3,490,940 |
| 2016-10-14 | $20.55 | $20.67 | $20.11 | $20.37 | $20.37 | 2,714,790 |
| 2016-10-13 | $20.64 | $20.82 | $20.42 | $20.67 | $20.67 | 3,641,170 |
| 2016-10-12 | $20.20 | $21.09 | $20.12 | $20.75 | $20.75 | 5,853,640 |
| 2016-10-11 | $20.15 | $20.46 | $19.96 | $20.32 | $20.32 | 5,047,890 |
| 2016-10-10 | $19.90 | $20.29 | $19.73 | $20.15 | $20.15 | 4,061,240 |
| 2016-10-07 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 0 |
| 2016-10-06 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 0 |
| 2016-10-05 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 0 |
| 2016-10-04 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 0 |
| 2016-10-03 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 0 |
| 2016-09-30 | $19.62 | $20.20 | $19.52 | $19.82 | $19.82 | 3,760,820 |
| 2016-09-29 | $19.23 | $19.64 | $19.23 | $19.62 | $19.62 | 1,853,950 |
| 2016-09-28 | $19.54 | $19.68 | $19.33 | $19.42 | $19.42 | 1,957,240 |
| 2016-09-27 | $19.34 | $19.64 | $19.22 | $19.59 | $19.59 | 3,356,040 |
| 2016-09-26 | $20.10 | $20.15 | $19.40 | $19.47 | $19.47 | 4,858,900 |
| 2016-09-23 | $19.59 | $20.40 | $19.46 | $20.29 | $20.29 | 7,073,830 |
| 2016-09-22 | $19.68 | $19.87 | $19.46 | $19.58 | $19.58 | 2,596,990 |
| 2016-09-21 | $19.66 | $19.80 | $19.50 | $19.70 | $19.70 | 1,758,100 |
| 2016-09-20 | $19.39 | $19.70 | $19.22 | $19.66 | $19.66 | 2,306,360 |
| 2016-09-19 | $19.26 | $19.44 | $19.26 | $19.39 | $19.39 | 1,463,870 |
| 2016-09-16 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 0 |
| 2016-09-15 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 0 |
| 2016-09-14 | $18.92 | $19.67 | $18.84 | $19.34 | $19.34 | 3,500,170 |
| 2016-09-13 | $18.80 | $19.06 | $18.80 | $18.96 | $18.96 | 1,364,350 |
| 2016-09-12 | $19.46 | $19.48 | $18.71 | $18.75 | $18.75 | 3,098,830 |
| 2016-09-09 | $19.48 | $19.90 | $19.44 | $19.74 | $19.74 | 3,703,440 |
| 2016-09-08 | $19.55 | $19.65 | $19.40 | $19.56 | $19.56 | 1,985,170 |
| 2016-09-07 | $19.48 | $19.75 | $19.35 | $19.52 | $19.52 | 3,576,520 |
| 2016-09-06 | $19.11 | $19.45 | $19.01 | $19.39 | $19.39 | 2,004,520 |
| 2016-09-05 | $19.00 | $19.34 | $18.95 | $19.23 | $19.23 | 1,793,290 |
| 2016-09-02 | $19.24 | $19.33 | $18.90 | $19.05 | $19.05 | 1,609,500 |
| 2016-09-01 | $19.30 | $19.64 | $19.20 | $19.22 | $19.22 | 3,315,530 |
| 2016-08-31 | $19.02 | $19.25 | $18.96 | $19.15 | $19.15 | 1,141,440 |
| 2016-08-30 | $18.99 | $19.12 | $18.95 | $19.06 | $19.06 | 1,149,360 |
| 2016-08-29 | $18.85 | $19.10 | $18.84 | $18.99 | $18.99 | 1,314,490 |
| 2016-08-26 | $18.94 | $19.16 | $18.83 | $18.91 | $18.91 | 1,400,500 |
| 2016-08-25 | $18.83 | $18.96 | $18.53 | $18.84 | $18.84 | 1,742,200 |
| 2016-08-24 | $18.79 | $19.10 | $18.76 | $18.97 | $18.97 | 1,632,830 |
| 2016-08-23 | $18.89 | $19.00 | $18.51 | $18.77 | $18.77 | 2,714,450 |
| 2016-08-22 | $19.55 | $19.55 | $18.90 | $18.91 | $18.91 | 3,174,620 |
| 2016-08-19 | $19.48 | $19.71 | $19.31 | $19.59 | $19.59 | 2,800,850 |
| 2016-08-18 | $19.65 | $19.67 | $19.38 | $19.48 | $19.48 | 2,485,150 |
| 2016-08-17 | $19.50 | $19.95 | $19.28 | $19.62 | $19.62 | 5,355,210 |
| 2016-08-16 | $19.52 | $19.65 | $19.45 | $19.53 | $19.53 | 3,726,070 |
| 2016-08-15 | $19.15 | $19.85 | $19.01 | $19.68 | $19.68 | 8,530,540 |
| 2016-08-12 | $18.79 | $19.21 | $18.72 | $19.15 | $19.15 | 3,047,670 |
| 2016-08-11 | $19.00 | $19.04 | $18.64 | $18.83 | $18.83 | 1,887,770 |
| 2016-08-10 | $19.00 | $19.23 | $18.95 | $19.11 | $19.11 | 2,913,640 |
| 2016-08-09 | $18.85 | $19.23 | $18.58 | $19.12 | $19.12 | 2,270,860 |
| 2016-08-08 | $18.54 | $18.72 | $18.30 | $18.68 | $18.68 | 1,979,230 |
| 2016-08-05 | $19.22 | $19.22 | $18.76 | $18.77 | $18.77 | 3,444,050 |
| 2016-08-04 | $19.04 | $19.20 | $18.70 | $19.05 | $19.05 | 3,284,200 |
| 2016-08-03 | $18.80 | $19.15 | $18.72 | $19.04 | $19.04 | 2,836,660 |
| 2016-08-02 | $18.51 | $19.03 | $18.51 | $18.88 | $18.88 | 2,096,300 |
| 2016-08-01 | $19.12 | $19.12 | $18.32 | $18.64 | $18.64 | 3,449,580 |
| 2016-07-29 | $19.37 | $19.45 | $18.60 | $19.09 | $19.09 | 2,643,500 |
| 2016-07-28 | $19.51 | $19.64 | $19.08 | $19.47 | $19.47 | 3,938,590 |
| 2016-07-27 | $20.02 | $20.06 | $18.89 | $19.73 | $19.73 | 5,657,630 |
| 2016-07-26 | $19.20 | $20.13 | $19.10 | $19.96 | $19.96 | 4,338,820 |
| 2016-07-25 | $19.65 | $19.69 | $18.81 | $19.42 | $19.42 | 3,590,470 |
| 2016-07-22 | $19.38 | $19.76 | $19.20 | $19.71 | $19.71 | 3,339,460 |
| 2016-07-21 | $19.01 | $19.50 | $18.76 | $19.46 | $19.46 | 3,362,820 |
| 2016-07-20 | $19.01 | $19.09 | $18.81 | $19.00 | $19.00 | 1,396,800 |
| 2016-07-19 | $19.40 | $19.40 | $18.51 | $19.06 | $19.06 | 2,097,820 |
| 2016-07-18 | $19.07 | $19.07 | $18.50 | $18.71 | $18.71 | 1,441,400 |
| 2016-07-15 | $19.23 | $19.34 | $18.93 | $19.07 | $19.07 | 1,765,470 |
| 2016-07-14 | $18.70 | $19.43 | $18.62 | $19.40 | $19.40 | 2,814,810 |
| 2016-07-13 | $18.59 | $18.97 | $18.59 | $18.70 | $18.70 | 1,560,710 |
| 2016-07-12 | $18.48 | $18.88 | $18.31 | $18.69 | $18.69 | 1,656,150 |
| 2016-07-11 | $18.66 | $18.98 | $18.55 | $18.56 | $18.56 | 1,789,270 |
| 2016-07-08 | $18.88 | $18.88 | $18.50 | $18.67 | $18.67 | 1,464,170 |
| 2016-07-07 | $18.45 | $19.25 | $18.36 | $18.92 | $18.92 | 3,636,720 |
| 2016-07-06 | $18.43 | $18.57 | $18.31 | $18.50 | $18.50 | 1,971,150 |
| 2016-07-05 | $18.30 | $18.68 | $18.19 | $18.46 | $18.46 | 2,357,870 |
| 2016-07-04 | $17.96 | $18.54 | $17.79 | $18.40 | $18.40 | 3,289,500 |
| 2016-07-01 | $17.80 | $18.23 | $17.80 | $18.07 | $18.07 | 1,597,310 |
| 2016-06-30 | $17.95 | $17.97 | $17.71 | $17.89 | $17.89 | 1,206,100 |
| 2016-06-29 | $17.90 | $17.98 | $17.75 | $17.94 | $17.94 | 2,284,970 |
| 2016-06-28 | $17.55 | $17.92 | $17.50 | $17.90 | $17.90 | 2,208,670 |
| 2016-06-27 | $17.38 | $17.72 | $17.17 | $17.72 | $17.72 | 1,779,540 |
| 2016-06-24 | $17.86 | $17.98 | $17.03 | $17.47 | $17.47 | 1,599,750 |
| 2016-06-23 | $17.83 | $17.97 | $17.70 | $17.82 | $17.82 | 1,449,780 |
| 2016-06-22 | $17.51 | $17.90 | $17.40 | $17.84 | $17.84 | 1,913,560 |
| 2016-06-21 | $17.61 | $17.90 | $17.43 | $17.50 | $17.50 | 1,793,740 |
| 2016-06-20 | $17.51 | $17.75 | $17.32 | $17.51 | $17.51 | 2,175,450 |
| 2016-06-17 | $18.15 | $18.41 | $17.55 | $18.03 | $18.03 | 2,968,680 |
| 2016-06-16 | $18.25 | $18.45 | $18.20 | $18.24 | $18.24 | 1,805,720 |
| 2016-06-15 | $17.57 | $18.40 | $17.40 | $18.21 | $18.21 | 1,822,780 |
| 2016-06-14 | $17.38 | $17.67 | $17.38 | $17.63 | $17.63 | 2,008,380 |
| 2016-06-13 | $18.48 | $18.48 | $17.29 | $17.33 | $17.33 | 1,893,500 |
| 2016-06-10 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 0 |
| 2016-06-09 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 0 |
| 2016-06-08 | $18.50 | $18.79 | $18.21 | $18.69 | $18.69 | 1,245,220 |
| 2016-06-07 | $18.85 | $18.85 | $18.38 | $18.50 | $18.50 | 1,462,300 |
| 2016-06-06 | $18.65 | $18.76 | $18.43 | $18.70 | $18.70 | 1,900,690 |
| 2016-06-03 | $18.58 | $18.78 | $18.35 | $18.57 | $18.57 | 2,683,640 |
| 2016-06-02 | $18.38 | $18.57 | $18.20 | $18.46 | $18.46 | 1,802,000 |
| 2016-06-01 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
| 2016-05-31 | $17.32 | $18.18 | $17.32 | $18.15 | $18.15 | 2,344,470 |
| 2016-05-30 | $17.50 | $17.70 | $17.20 | $17.42 | $17.42 | 1,280,430 |
| 2016-05-27 | $17.65 | $17.77 | $17.48 | $17.67 | $17.67 | 1,289,200 |
| 2016-05-26 | $17.43 | $17.68 | $17.05 | $17.63 | $17.63 | 1,471,020 |
| 2016-05-25 | $17.30 | $17.63 | $17.11 | $17.45 | $17.45 | 1,790,010 |
| 2016-05-24 | $17.53 | $17.58 | $17.04 | $17.15 | $17.15 | 1,329,190 |
| 2016-05-23 | $17.50 | $17.66 | $17.33 | $17.54 | $17.54 | 1,509,280 |
| 2016-05-20 | $17.01 | $17.45 | $16.32 | $17.43 | $17.43 | 1,438,430 |
| 2016-05-19 | $17.21 | $17.79 | $17.01 | $17.04 | $17.04 | 1,727,990 |
| 2016-05-18 | $17.45 | $17.88 | $16.91 | $17.15 | $17.15 | 1,742,860 |
| 2016-05-17 | $18.35 | $18.60 | $17.89 | $18.03 | $18.03 | 1,646,510 |
| 2016-05-16 | $17.39 | $18.49 | $17.15 | $18.45 | $18.45 | 2,793,060 |
| 2016-05-13 | $17.01 | $17.35 | $17.01 | $17.25 | $17.25 | 1,377,110 |
| 2016-05-12 | $17.20 | $17.37 | $16.60 | $16.94 | $16.94 | 1,639,800 |
| 2016-05-11 | $17.85 | $18.00 | $17.30 | $17.43 | $17.43 | 1,886,110 |
| 2016-05-10 | $17.95 | $18.10 | $17.45 | $17.80 | $17.80 | 2,758,480 |
| 2016-05-09 | $18.95 | $19.80 | $17.93 | $17.93 | $17.93 | 4,874,100 |
| 2016-05-06 | $21.00 | $21.35 | $19.70 | $19.92 | $19.92 | 4,185,610 |
| 2016-05-05 | $21.08 | $21.16 | $20.80 | $21.05 | $21.05 | 2,191,550 |
| 2016-05-04 | $20.80 | $21.24 | $20.72 | $21.03 | $21.03 | 2,904,780 |
| 2016-05-03 | $20.50 | $20.98 | $20.36 | $20.96 | $20.96 | 2,865,860 |
| 2016-05-02 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2016-04-29 | $20.45 | $20.88 | $20.21 | $20.50 | $20.50 | 3,591,730 |
| 2016-04-28 | $20.45 | $20.66 | $19.96 | $20.49 | $20.49 | 2,607,150 |
| 2016-04-27 | $20.15 | $20.94 | $20.15 | $20.68 | $20.68 | 3,616,480 |
| 2016-04-26 | $19.58 | $20.23 | $19.51 | $20.18 | $20.18 | 2,116,550 |
| 2016-04-25 | $19.55 | $19.90 | $19.10 | $19.78 | $19.78 | 2,200,960 |
| 2016-04-22 | $19.47 | $19.72 | $19.21 | $19.61 | $19.61 | 3,136,670 |
| 2016-04-21 | $19.92 | $20.28 | $19.19 | $19.27 | $19.27 | 3,913,530 |
| 2016-04-20 | $21.95 | $21.99 | $19.86 | $19.96 | $19.96 | 4,893,750 |
| 2016-04-19 | $22.22 | $22.35 | $21.78 | $21.95 | $21.95 | 1,890,680 |
| 2016-04-18 | $22.09 | $22.30 | $21.57 | $22.22 | $22.22 | 3,740,560 |
| 2016-04-15 | $21.88 | $22.80 | $21.85 | $22.43 | $22.43 | 3,930,110 |
| 2016-04-14 | $21.24 | $22.10 | $21.24 | $21.94 | $21.94 | 4,927,320 |
| 2016-04-13 | $20.98 | $21.40 | $20.86 | $21.28 | $21.28 | 3,117,060 |
| 2016-04-12 | $21.45 | $21.54 | $20.69 | $20.85 | $20.85 | 3,208,870 |
| 2016-04-11 | $21.51 | $21.60 | $21.07 | $21.51 | $21.51 | 3,535,020 |
| 2016-04-08 | $20.50 | $21.64 | $20.37 | $21.35 | $21.35 | 4,388,390 |
| 2016-04-07 | $21.61 | $21.95 | $20.89 | $20.90 | $20.90 | 3,919,630 |
| 2016-04-06 | $20.85 | $21.96 | $20.85 | $21.56 | $21.56 | 6,323,200 |
| 2016-04-05 | $20.68 | $21.27 | $20.36 | $21.13 | $21.13 | 5,522,780 |
| 2016-04-04 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 0 |
| 2016-04-01 | $20.10 | $20.42 | $19.66 | $20.27 | $20.27 | 4,003,470 |
| 2016-03-31 | $20.49 | $20.71 | $20.22 | $20.36 | $20.36 | 3,355,570 |
| 2016-03-30 | $19.78 | $20.68 | $19.60 | $20.49 | $20.49 | 5,962,370 |
| 2016-03-29 | $19.45 | $19.64 | $19.11 | $19.61 | $19.61 | 3,516,130 |
| 2016-03-28 | $19.47 | $19.97 | $19.35 | $19.45 | $19.45 | 3,806,230 |
| 2016-03-25 | $19.08 | $19.45 | $19.00 | $19.40 | $19.40 | 3,407,270 |
| 2016-03-24 | $18.95 | $19.26 | $18.73 | $18.98 | $18.98 | 4,581,470 |
| 2016-03-23 | $19.21 | $19.88 | $19.16 | $19.26 | $19.26 | 4,525,680 |
| 2016-03-22 | $19.55 | $19.55 | $19.20 | $19.28 | $19.28 | 3,691,210 |
| 2016-03-21 | $19.50 | $19.68 | $19.28 | $19.62 | $19.62 | 5,536,020 |
| 2016-03-18 | $18.51 | $19.49 | $18.40 | $19.45 | $19.45 | 6,958,280 |
| 2016-03-17 | $18.10 | $18.59 | $17.89 | $18.45 | $18.45 | 3,793,110 |
| 2016-03-16 | $18.23 | $18.89 | $18.02 | $18.07 | $18.07 | 4,512,100 |
| 2016-03-15 | $18.20 | $18.44 | $17.92 | $18.02 | $18.02 | 1,772,750 |
| 2016-03-14 | $17.97 | $18.70 | $17.97 | $18.46 | $18.46 | 5,295,370 |
| 2016-03-11 | $18.21 | $18.41 | $17.30 | $17.84 | $17.84 | 3,915,700 |
| 2016-03-10 | $18.59 | $19.18 | $18.03 | $18.39 | $18.39 | 3,289,150 |
| 2016-03-09 | $18.51 | $19.07 | $18.11 | $18.65 | $18.65 | 3,251,300 |
| 2016-03-08 | $19.03 | $19.22 | $17.89 | $18.96 | $18.96 | 4,953,050 |
| 2016-03-07 | $18.80 | $19.20 | $18.61 | $18.95 | $18.95 | 3,854,000 |
| 2016-03-04 | $19.12 | $19.67 | $18.40 | $18.56 | $18.56 | 5,777,060 |
| 2016-03-03 | $18.60 | $19.66 | $18.30 | $19.47 | $19.47 | 10,667,290 |
| 2016-03-02 | $17.80 | $18.75 | $17.34 | $18.61 | $18.61 | 8,631,660 |
| 2016-03-01 | $18.10 | $18.50 | $16.95 | $17.94 | $17.94 | 5,751,730 |
| 2016-02-29 | $18.80 | $18.80 | $16.97 | $18.19 | $18.19 | 6,130,830 |
| 2016-02-26 | $18.16 | $19.10 | $18.02 | $18.86 | $18.86 | 5,418,940 |
| 2016-02-25 | $19.33 | $19.78 | $17.50 | $18.19 | $18.19 | 6,001,360 |
| 2016-02-24 | $18.78 | $19.50 | $18.50 | $19.27 | $19.27 | 5,222,660 |
| 2016-02-23 | $18.52 | $18.96 | $17.90 | $18.84 | $18.84 | 3,597,850 |
| 2016-02-22 | $18.25 | $18.54 | $18.01 | $18.52 | $18.52 | 2,371,840 |
| 2016-02-19 | $18.25 | $18.36 | $17.73 | $17.99 | $17.99 | 2,222,860 |
| 2016-02-18 | $18.79 | $19.06 | $18.03 | $18.20 | $18.20 | 3,349,410 |
| 2016-02-17 | $18.35 | $19.00 | $18.22 | $18.73 | $18.73 | 2,104,210 |
| 2016-02-16 | $18.16 | $18.65 | $18.04 | $18.51 | $18.51 | 2,715,670 |
| 2016-02-15 | $17.30 | $18.49 | $16.61 | $18.16 | $18.16 | 2,267,780 |
| 2016-02-12 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 0 |
| 2016-02-11 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 0 |
| 2016-02-10 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 0 |
| 2016-02-09 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 0 |
| 2016-02-08 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 0 |
| 2016-02-05 | $18.30 | $18.49 | $17.55 | $17.71 | $17.71 | 1,866,300 |
| 2016-02-04 | $18.17 | $18.75 | $18.04 | $18.33 | $18.33 | 2,073,090 |
| 2016-02-03 | $17.86 | $18.29 | $17.42 | $18.17 | $18.17 | 1,864,070 |
| 2016-02-02 | $17.06 | $18.08 | $16.91 | $17.97 | $17.97 | 2,086,110 |
| 2016-02-01 | $16.90 | $17.39 | $16.65 | $17.05 | $17.05 | 2,521,370 |
| 2016-01-29 | $15.57 | $17.29 | $15.57 | $17.02 | $17.02 | 3,301,300 |
| 2016-01-28 | $16.13 | $16.62 | $15.61 | $15.80 | $15.80 | 1,807,720 |
| 2016-01-27 | $16.11 | $16.69 | $15.11 | $16.48 | $16.48 | 3,183,230 |
| 2016-01-26 | $17.13 | $17.23 | $16.03 | $16.12 | $16.12 | 2,648,360 |
| 2016-01-25 | $17.10 | $17.60 | $17.00 | $17.32 | $17.32 | 2,077,990 |
| 2016-01-22 | $16.15 | $17.24 | $15.91 | $17.20 | $17.20 | 3,354,900 |
| 2016-01-21 | $16.50 | $17.17 | $15.82 | $15.91 | $15.91 | 2,261,770 |
| 2016-01-20 | $16.60 | $17.35 | $16.60 | $16.94 | $16.94 | 4,161,390 |
| 2016-01-19 | $16.03 | $16.92 | $15.85 | $16.77 | $16.77 | 2,622,310 |
| 2016-01-18 | $15.00 | $16.35 | $14.85 | $16.03 | $16.03 | 3,614,720 |
| 2016-01-15 | $15.05 | $16.07 | $15.00 | $15.32 | $15.32 | 3,912,650 |
| 2016-01-14 | $14.26 | $15.48 | $13.90 | $15.23 | $15.23 | 3,610,630 |
| 2016-01-13 | $16.34 | $16.40 | $14.85 | $14.88 | $14.88 | 1,995,080 |
| 2016-01-12 | $16.36 | $16.67 | $15.11 | $16.13 | $16.13 | 2,348,020 |
| 2016-01-11 | $17.46 | $17.86 | $16.14 | $16.30 | $16.30 | 3,937,810 |
| 2016-01-08 | $18.70 | $18.97 | $16.71 | $17.93 | $17.93 | 2,976,230 |
| 2016-01-07 | $19.91 | $19.91 | $18.16 | $18.16 | $18.16 | 948,100 |
| 2016-01-06 | $19.65 | $20.44 | $19.41 | $20.18 | $20.18 | 2,937,230 |
| 2016-01-05 | $19.60 | $20.69 | $18.50 | $19.65 | $19.65 | 5,104,740 |
| 2016-01-04 | $22.55 | $22.65 | $20.29 | $20.29 | $20.29 | 2,984,120 |
| 2016-01-01 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 0 |
| 2015-12-31 | $22.93 | $23.25 | $22.28 | $22.54 | $22.54 | 2,019,730 |
| 2015-12-30 | $22.50 | $23.40 | $22.17 | $23.06 | $23.06 | 3,775,410 |
| 2015-12-29 | $21.77 | $22.45 | $21.65 | $22.40 | $22.40 | 3,059,090 |
| 2015-12-28 | $23.29 | $23.43 | $21.70 | $21.75 | $21.75 | 5,491,070 |
| 2015-12-25 | $22.78 | $23.48 | $22.57 | $23.33 | $23.33 | 3,857,460 |
| 2015-12-24 | $22.62 | $23.00 | $22.00 | $22.84 | $22.84 | 2,828,750 |
| 2015-12-23 | $23.10 | $23.50 | $22.61 | $22.91 | $22.91 | 4,946,660 |
| 2015-12-22 | $23.50 | $23.59 | $22.80 | $23.18 | $23.18 | 6,765,770 |
| 2015-12-21 | $21.40 | $23.73 | $21.40 | $23.73 | $23.73 | 7,700,390 |
| 2015-12-18 | $21.50 | $21.99 | $20.90 | $21.57 | $21.57 | 6,478,010 |
| 2015-12-17 | $20.88 | $21.70 | $20.60 | $21.63 | $21.63 | 4,752,350 |
| 2015-12-16 | $20.43 | $21.00 | $20.26 | $20.69 | $20.69 | 3,284,910 |
| 2015-12-15 | $20.07 | $20.43 | $19.75 | $20.27 | $20.27 | 2,107,250 |
| 2015-12-14 | $19.80 | $20.19 | $19.12 | $20.17 | $20.17 | 3,328,000 |
| 2015-12-11 | $20.12 | $20.60 | $19.93 | $20.06 | $20.06 | 2,813,930 |
| 2015-12-10 | $20.55 | $21.00 | $20.33 | $20.58 | $20.58 | 2,438,200 |
| 2015-12-09 | $20.58 | $21.10 | $20.23 | $20.58 | $20.58 | 2,150,230 |
| 2015-12-08 | $21.39 | $21.80 | $20.72 | $20.98 | $20.98 | 4,100,180 |
| 2015-12-07 | $20.00 | $21.86 | $20.00 | $21.80 | $21.80 | 5,300,520 |
| 2015-12-04 | $19.95 | $20.85 | $19.93 | $20.19 | $20.19 | 4,427,590 |
| 2015-12-03 | $19.73 | $20.28 | $19.72 | $20.13 | $20.13 | 2,352,790 |
| 2015-12-02 | $20.18 | $20.28 | $18.10 | $19.74 | $19.74 | 2,582,790 |
| 2015-12-01 | $20.07 | $20.76 | $19.78 | $20.07 | $20.07 | 3,148,860 |
| 2015-11-30 | $19.86 | $20.35 | $18.98 | $20.08 | $20.08 | 5,078,700 |
| 2015-11-27 | $21.74 | $21.99 | $19.86 | $19.86 | $19.86 | 7,923,630 |
| 2015-11-26 | $22.50 | $22.91 | $21.91 | $22.07 | $22.07 | 3,389,040 |
| 2015-11-25 | $22.65 | $22.93 | $22.17 | $22.42 | $22.42 | 3,741,120 |
| 2015-11-24 | $22.58 | $23.06 | $22.03 | $22.91 | $22.91 | 3,642,460 |
| 2015-11-23 | $22.85 | $23.95 | $22.03 | $22.30 | $22.30 | 7,000,600 |
| 2015-11-20 | $22.05 | $23.54 | $21.60 | $23.00 | $23.00 | 7,516,440 |
| 2015-11-19 | $20.41 | $22.20 | $20.41 | $22.04 | $22.04 | 6,597,600 |
| 2015-11-18 | $20.32 | $21.79 | $20.01 | $20.68 | $20.68 | 7,781,080 |
| 2015-11-17 | $19.46 | $20.43 | $19.46 | $20.20 | $20.20 | 6,109,720 |
| 2015-11-16 | $18.19 | $19.56 | $18.19 | $19.52 | $19.52 | 3,399,430 |
| 2015-11-13 | $19.25 | $19.25 | $18.69 | $18.83 | $18.83 | 2,781,190 |
| 2015-11-12 | $19.29 | $19.70 | $19.06 | $19.34 | $19.34 | 3,133,530 |
| 2015-11-11 | $19.46 | $19.46 | $18.88 | $19.29 | $19.29 | 3,029,860 |
| 2015-11-10 | $18.80 | $19.62 | $18.70 | $19.27 | $19.27 | 4,540,280 |
| 2015-11-09 | $18.68 | $19.14 | $18.31 | $19.04 | $19.04 | 5,766,050 |
| 2015-11-06 | $18.10 | $19.00 | $18.00 | $18.80 | $18.80 | 5,962,010 |
| 2015-11-05 | $18.26 | $18.40 | $17.90 | $18.04 | $18.04 | 4,954,560 |
| 2015-11-04 | $17.39 | $18.35 | $17.39 | $18.33 | $18.33 | 3,655,570 |
| 2015-11-03 | $17.48 | $17.60 | $17.16 | $17.37 | $17.37 | 2,541,160 |
| 2015-11-02 | $17.25 | $17.88 | $16.89 | $17.28 | $17.28 | 2,320,280 |
| 2015-10-30 | $17.60 | $17.95 | $17.37 | $17.69 | $17.69 | 2,400,980 |
| 2015-10-29 | $17.71 | $18.08 | $17.53 | $17.67 | $17.67 | 3,358,900 |
| 2015-10-28 | $18.04 | $18.49 | $17.50 | $17.68 | $17.68 | 3,649,190 |
| 2015-10-27 | $17.83 | $18.78 | $17.17 | $18.28 | $18.28 | 4,797,700 |
| 2015-10-26 | $18.12 | $18.30 | $17.50 | $18.03 | $18.03 | 4,917,350 |
| 2015-10-23 | $17.20 | $18.63 | $17.06 | $18.07 | $18.07 | 7,649,100 |
| 2015-10-22 | $16.13 | $17.25 | $16.13 | $17.18 | $17.18 | 3,793,580 |
| 2015-10-21 | $17.34 | $17.95 | $15.71 | $16.18 | $16.18 | 5,580,340 |
| 2015-10-20 | $17.25 | $17.40 | $16.90 | $17.34 | $17.34 | 3,168,000 |
| 2015-10-19 | $17.25 | $17.50 | $16.98 | $17.25 | $17.25 | 4,034,470 |
| 2015-10-16 | $17.30 | $17.58 | $16.93 | $17.42 | $17.42 | 4,808,570 |
| 2015-10-15 | $16.88 | $17.29 | $16.63 | $17.23 | $17.23 | 3,471,420 |
| 2015-10-14 | $16.57 | $17.17 | $16.37 | $16.91 | $16.91 | 3,469,780 |
| 2015-10-13 | $16.53 | $16.94 | $16.36 | $16.74 | $16.74 | 3,063,210 |
| 2015-10-12 | $15.85 | $16.86 | $15.68 | $16.69 | $16.69 | 5,223,020 |
| 2015-10-09 | $15.46 | $15.77 | $15.39 | $15.69 | $15.69 | 2,370,460 |
| 2015-10-08 | $15.20 | $15.59 | $15.02 | $15.47 | $15.47 | 3,608,910 |
| 2015-10-07 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2015-10-06 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2015-10-05 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2015-10-02 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2015-10-01 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2015-09-30 | $14.89 | $14.97 | $14.70 | $14.80 | $14.80 | 1,230,290 |
| 2015-09-29 | $14.85 | $14.96 | $14.50 | $14.65 | $14.65 | 1,314,600 |
| 2015-09-28 | $14.50 | $15.10 | $14.28 | $15.00 | $15.00 | 2,002,290 |
| 2015-09-25 | $14.90 | $15.15 | $14.37 | $14.48 | $14.48 | 2,414,140 |
| 2015-09-24 | $14.95 | $15.24 | $14.82 | $15.01 | $15.01 | 2,263,030 |
| 2015-09-23 | $14.97 | $15.25 | $14.76 | $14.89 | $14.89 | 2,995,520 |
| 2015-09-22 | $15.20 | $15.39 | $14.90 | $15.05 | $15.05 | 3,282,760 |
| 2015-09-21 | $14.63 | $15.22 | $14.50 | $15.16 | $15.16 | 2,484,180 |
| 2015-09-18 | $14.48 | $14.97 | $14.28 | $14.65 | $14.65 | 2,491,400 |
| 2015-09-17 | $14.85 | $15.73 | $14.20 | $14.47 | $14.47 | 5,471,430 |
| 2015-09-16 | $13.55 | $15.02 | $13.55 | $15.00 | $15.00 | 4,403,440 |
| 2015-09-15 | $13.60 | $14.18 | $13.25 | $13.65 | $13.65 | 3,375,860 |
| 2015-09-14 | $15.06 | $15.30 | $13.65 | $13.90 | $13.90 | 5,870,470 |
| 2015-09-11 | $14.66 | $15.22 | $14.36 | $15.03 | $15.03 | 2,906,680 |
| 2015-09-10 | $14.90 | $15.05 | $14.60 | $14.69 | $14.69 | 3,367,200 |
| 2015-09-09 | $14.46 | $15.35 | $14.08 | $15.27 | $15.27 | 7,445,870 |
| 2015-09-08 | $13.21 | $14.50 | $13.00 | $14.42 | $14.42 | 3,903,060 |
| 2015-09-07 | $13.34 | $13.95 | $13.00 | $13.20 | $13.20 | 2,802,080 |
| 2015-09-04 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 0 |
| 2015-09-03 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 0 |
| 2015-09-02 | $12.82 | $13.98 | $12.42 | $13.08 | $13.08 | 5,560,040 |
| 2015-09-01 | $13.35 | $14.47 | $13.11 | $13.80 | $13.80 | 8,247,000 |
| 2015-08-31 | $13.85 | $14.08 | $13.38 | $13.53 | $13.53 | 3,706,330 |
| 2015-08-28 | $13.08 | $14.11 | $13.03 | $14.11 | $14.11 | 6,000,320 |
| 2015-08-27 | $12.58 | $12.90 | $12.10 | $12.83 | $12.83 | 5,365,820 |
| 2015-08-26 | $13.05 | $13.59 | $11.82 | $12.13 | $12.13 | 5,774,980 |
| 2015-08-25 | $13.09 | $14.00 | $12.95 | $12.95 | $12.95 | 4,152,470 |
| 2015-08-24 | $15.18 | $15.20 | $14.39 | $14.39 | $14.39 | 4,284,350 |
| 2015-08-21 | $16.70 | $17.24 | $15.90 | $15.99 | $15.99 | 4,027,200 |
Shanghai Fenghwa Group CompanyLtd (600615) News Headlines
Recent Shanghai Fenghwa Group CompanyLtd (600615) News
Similar Companies to Shanghai Fenghwa Group CompanyLtd (600615) 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 | -- | -- | -- |