Chahua Modern Housewares Company Ltd (603615) Exchange: SHG
Data as of July 11, 2025
$24.78 ($-0.78) -3.05%
Chahua Modern Housewares Company Ltd - Daily Information
Click for more stock information on Chahua Modern Housewares Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $25.63 |
| Previous Close | $24.78 |
| High | $25.79 |
| Low | $24.33 |
| Adjusted Open | $25.63 |
| Previous Adjusted Close | $24.78 |
| Adjusted High | $25.79 |
| Adjusted Low | $24.33 |
Invest in Chahua Modern Housewares Company Ltd (603615)
Historical Stock Data for Chahua Modern Housewares Company Ltd (603615)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $25.63 | $25.79 | $24.33 | $24.78 | $24.78 | 2,632,000 |
| 2025-03-27 | $25.95 | $25.95 | $25.25 | $25.56 | $25.56 | 1,945,100 |
| 2025-03-26 | $25.00 | $26.05 | $25.00 | $25.73 | $25.73 | 2,838,590 |
| 2025-03-25 | $26.95 | $27.20 | $24.58 | $24.87 | $24.87 | 4,208,300 |
| 2025-03-24 | $26.40 | $27.00 | $26.06 | $27.00 | $27.00 | 2,973,800 |
| 2025-03-21 | $27.20 | $27.47 | $25.58 | $26.40 | $26.40 | 4,918,170 |
| 2025-03-20 | $27.88 | $28.02 | $27.22 | $27.50 | $27.50 | 2,509,020 |
| 2025-03-19 | $28.36 | $28.36 | $27.60 | $27.79 | $27.79 | 2,884,400 |
| 2025-03-18 | $28.20 | $28.63 | $28.00 | $28.14 | $28.14 | 3,283,600 |
| 2025-03-17 | $27.98 | $28.98 | $27.46 | $28.40 | $28.40 | 5,235,400 |
| 2025-03-14 | $26.75 | $28.42 | $25.99 | $27.61 | $27.61 | 6,941,850 |
| 2025-03-13 | $27.34 | $27.95 | $26.81 | $27.04 | $27.04 | 4,477,380 |
| 2025-03-12 | $26.59 | $27.67 | $26.08 | $27.18 | $27.18 | 4,427,840 |
| 2025-03-11 | $26.28 | $26.99 | $26.05 | $26.43 | $26.43 | 2,661,570 |
| 2025-03-10 | $26.42 | $26.96 | $25.93 | $26.54 | $26.54 | 4,189,730 |
| 2025-03-07 | $26.74 | $27.28 | $26.00 | $26.42 | $26.42 | 6,661,050 |
| 2025-03-06 | $25.61 | $27.13 | $25.42 | $26.81 | $26.81 | 6,552,850 |
| 2025-03-05 | $24.77 | $26.11 | $24.60 | $25.68 | $25.68 | 8,236,700 |
| 2025-03-04 | $23.40 | $24.80 | $23.40 | $24.66 | $24.66 | 7,602,990 |
| 2025-03-03 | $22.63 | $24.64 | $22.60 | $24.03 | $24.03 | 10,775,990 |
| 2025-02-28 | $23.03 | $23.40 | $22.31 | $22.40 | $22.40 | 3,309,790 |
| 2025-02-27 | $22.33 | $23.11 | $22.03 | $23.10 | $23.10 | 4,148,130 |
| 2025-02-26 | $22.30 | $22.88 | $22.10 | $22.23 | $22.23 | 2,444,100 |
| 2025-02-25 | $22.19 | $23.20 | $22.00 | $22.41 | $22.41 | 3,867,600 |
| 2025-02-24 | $22.26 | $22.60 | $22.05 | $22.18 | $22.18 | 2,308,000 |
| 2025-02-20 | $22.94 | $22.94 | $22.30 | $22.54 | $22.54 | 3,118,400 |
| 2025-02-19 | $22.80 | $23.15 | $22.65 | $22.94 | $22.94 | 2,781,800 |
| 2025-02-18 | $23.69 | $24.32 | $22.71 | $22.85 | $22.85 | 4,266,300 |
| 2025-02-17 | $23.11 | $23.85 | $22.93 | $23.71 | $23.71 | 4,332,700 |
| 2025-02-14 | $23.53 | $23.88 | $23.10 | $23.36 | $23.36 | 3,579,300 |
| 2025-02-13 | $23.00 | $23.78 | $22.87 | $23.44 | $23.44 | 4,890,600 |
| 2025-02-12 | $22.32 | $23.23 | $22.32 | $23.00 | $23.00 | 3,783,370 |
| 2025-02-11 | $22.10 | $22.70 | $21.70 | $22.51 | $22.51 | 3,441,500 |
| 2025-02-10 | $22.95 | $22.96 | $21.90 | $22.21 | $22.21 | 4,396,400 |
| 2025-02-07 | $22.97 | $23.50 | $22.50 | $22.79 | $22.79 | 4,388,830 |
| 2025-02-06 | $23.02 | $23.57 | $22.81 | $23.05 | $23.05 | 2,969,100 |
| 2025-02-05 | $22.86 | $24.00 | $22.80 | $23.25 | $23.25 | 4,303,300 |
| 2025-01-27 | $22.13 | $24.00 | $21.71 | $22.86 | $22.86 | 6,222,600 |
| 2025-01-24 | $20.75 | $22.35 | $20.75 | $22.00 | $22.00 | 5,452,300 |
| 2025-01-23 | $20.72 | $20.85 | $20.23 | $20.74 | $20.74 | 3,063,690 |
| 2025-01-22 | $20.90 | $20.90 | $20.45 | $20.62 | $20.62 | 1,558,600 |
| 2025-01-21 | $20.79 | $21.47 | $20.50 | $20.91 | $20.91 | 2,723,100 |
| 2025-01-20 | $21.22 | $21.35 | $20.50 | $20.79 | $20.79 | 3,271,300 |
| 2025-01-17 | $20.86 | $21.50 | $20.58 | $20.93 | $20.93 | 2,312,400 |
| 2025-01-16 | $21.11 | $21.40 | $20.40 | $20.70 | $20.70 | 2,580,200 |
| 2025-01-15 | $20.60 | $21.46 | $20.60 | $21.11 | $21.11 | 2,559,000 |
| 2025-01-14 | $20.11 | $20.86 | $19.90 | $20.73 | $20.73 | 2,380,800 |
| 2025-01-13 | $19.91 | $20.09 | $19.40 | $19.97 | $19.97 | 2,098,500 |
| 2025-01-09 | $20.60 | $21.26 | $20.60 | $20.88 | $20.88 | 2,109,600 |
| 2025-01-08 | $21.12 | $21.59 | $20.51 | $21.01 | $21.01 | 3,043,330 |
| 2025-01-07 | $20.50 | $20.98 | $20.21 | $20.97 | $20.97 | 2,560,800 |
| 2025-01-06 | $20.58 | $20.75 | $19.89 | $20.32 | $20.32 | 3,787,500 |
| 2025-01-03 | $23.09 | $23.40 | $20.87 | $20.87 | $20.87 | 6,138,700 |
| 2025-01-02 | $22.50 | $23.50 | $22.50 | $23.19 | $23.19 | 4,094,800 |
| 2024-12-31 | $22.80 | $23.98 | $22.01 | $22.88 | $22.88 | 5,119,600 |
| 2024-12-30 | $22.34 | $22.95 | $21.96 | $22.46 | $22.46 | 3,329,700 |
| 2024-12-27 | $23.53 | $23.53 | $22.30 | $22.39 | $22.39 | 4,230,100 |
| 2024-12-26 | $22.98 | $24.28 | $22.98 | $23.21 | $23.21 | 4,452,000 |
| 2024-12-25 | $23.65 | $24.05 | $22.88 | $23.09 | $23.09 | 3,577,090 |
| 2024-12-24 | $23.07 | $24.66 | $22.77 | $23.66 | $23.66 | 5,755,330 |
| 2024-12-23 | $23.59 | $23.59 | $22.35 | $23.07 | $23.07 | 10,162,800 |
| 2024-12-20 | $20.70 | $22.75 | $20.56 | $22.75 | $22.75 | 6,803,740 |
| 2024-12-19 | $19.99 | $20.78 | $19.82 | $20.68 | $20.68 | 2,175,400 |
| 2024-12-18 | $20.40 | $20.80 | $19.81 | $20.20 | $20.20 | 2,464,100 |
| 2024-12-17 | $21.64 | $21.77 | $19.88 | $20.49 | $20.49 | 5,687,500 |
| 2024-12-16 | $20.92 | $21.91 | $20.72 | $21.63 | $21.63 | 4,909,600 |
| 2024-12-13 | $20.64 | $21.62 | $20.25 | $20.89 | $20.89 | 6,091,300 |
| 2024-12-12 | $20.20 | $20.73 | $20.10 | $20.63 | $20.63 | 4,367,360 |
| 2024-12-11 | $20.00 | $20.34 | $19.40 | $20.14 | $20.14 | 4,691,200 |
| 2024-12-10 | $20.68 | $20.89 | $19.80 | $20.00 | $20.00 | 5,529,600 |
| 2024-12-09 | $21.04 | $21.28 | $20.13 | $20.23 | $20.23 | 4,337,300 |
| 2024-12-06 | $21.19 | $21.60 | $20.95 | $21.03 | $21.03 | 3,797,580 |
| 2024-12-05 | $21.83 | $21.83 | $20.80 | $21.23 | $21.23 | 3,754,900 |
| 2024-12-04 | $21.59 | $22.06 | $21.40 | $21.65 | $21.65 | 3,096,200 |
| 2024-12-03 | $22.05 | $22.50 | $21.22 | $21.60 | $21.60 | 5,480,100 |
| 2024-12-02 | $21.68 | $23.35 | $21.68 | $22.06 | $22.06 | 8,566,650 |
| 2024-11-29 | $20.81 | $21.90 | $20.33 | $21.87 | $21.87 | 6,704,750 |
| 2024-11-28 | $21.99 | $22.27 | $20.72 | $20.82 | $20.82 | 5,531,490 |
| 2024-11-27 | $22.09 | $22.09 | $21.00 | $22.00 | $22.00 | 4,273,600 |
| 2024-11-26 | $22.60 | $23.09 | $21.90 | $22.10 | $22.10 | 5,275,480 |
| 2024-11-25 | $23.58 | $23.60 | $22.30 | $22.71 | $22.71 | 9,588,300 |
| 2024-11-22 | $22.72 | $24.47 | $22.00 | $23.68 | $23.68 | 15,814,810 |
| 2024-11-21 | $23.85 | $25.22 | $21.47 | $22.71 | $22.71 | 20,480,320 |
| 2024-11-20 | $22.40 | $24.00 | $22.33 | $23.85 | $23.85 | 11,425,530 |
| 2024-11-19 | $20.66 | $22.17 | $20.65 | $22.13 | $22.13 | 6,332,030 |
| 2024-11-18 | $21.20 | $21.77 | $20.22 | $20.66 | $20.66 | 5,445,900 |
| 2024-11-15 | $22.19 | $22.53 | $21.30 | $21.45 | $21.45 | 8,634,600 |
| 2024-11-14 | $21.30 | $23.10 | $21.26 | $22.55 | $22.55 | 10,291,100 |
| 2024-11-13 | $20.40 | $22.25 | $20.40 | $21.20 | $21.20 | 6,052,500 |
| 2024-11-12 | $20.00 | $21.65 | $19.95 | $21.37 | $21.37 | 10,007,210 |
| 2024-11-11 | $20.40 | $20.49 | $19.81 | $20.17 | $20.17 | 8,378,300 |
| 2024-11-08 | $20.78 | $21.79 | $20.65 | $20.75 | $20.75 | 9,547,300 |
| 2024-11-07 | $20.00 | $21.01 | $19.93 | $20.80 | $20.80 | 7,882,940 |
| 2024-11-06 | $20.19 | $20.68 | $19.44 | $20.45 | $20.45 | 11,041,920 |
| 2024-11-05 | $19.30 | $20.78 | $19.11 | $20.36 | $20.36 | 16,942,420 |
| 2024-11-04 | $17.00 | $18.89 | $17.00 | $18.89 | $18.89 | 12,358,700 |
| 2024-11-01 | $17.95 | $18.04 | $17.00 | $17.17 | $17.17 | 10,365,710 |
| 2024-10-31 | $17.90 | $18.24 | $17.28 | $17.95 | $17.95 | 7,892,100 |
| 2024-10-30 | $18.50 | $19.15 | $17.72 | $18.09 | $18.09 | 15,118,280 |
| 2024-10-29 | $18.10 | $18.94 | $17.81 | $18.71 | $18.71 | 11,424,100 |
| 2024-10-28 | $19.54 | $19.64 | $18.05 | $18.42 | $18.42 | 18,356,420 |
| 2024-10-25 | $20.14 | $21.50 | $19.41 | $20.06 | $20.06 | 17,484,400 |
| 2024-10-24 | $21.00 | $21.54 | $19.70 | $20.25 | $20.25 | 8,155,300 |
| 2024-10-23 | $19.20 | $21.46 | $19.20 | $20.87 | $20.87 | 11,831,040 |
| 2024-10-22 | $19.20 | $19.96 | $19.03 | $19.71 | $19.71 | 7,969,450 |
| 2024-10-21 | $18.98 | $20.35 | $18.98 | $19.51 | $19.51 | 15,527,590 |
| 2024-10-18 | $19.25 | $19.38 | $18.23 | $18.50 | $18.50 | 11,353,640 |
| 2024-10-17 | $18.41 | $19.61 | $18.10 | $19.45 | $19.45 | 8,599,500 |
| 2024-10-16 | $17.88 | $18.56 | $17.70 | $18.10 | $18.10 | 6,791,510 |
| 2024-10-15 | $17.39 | $18.55 | $16.95 | $18.08 | $18.08 | 8,766,020 |
| 2024-10-14 | $15.87 | $17.30 | $15.84 | $17.05 | $17.05 | 8,869,630 |
| 2024-10-11 | $16.29 | $16.29 | $15.51 | $15.80 | $15.80 | 5,802,010 |
| 2024-10-10 | $16.63 | $17.33 | $16.03 | $16.33 | $16.33 | 9,168,550 |
| 2024-10-09 | $15.66 | $17.10 | $14.96 | $16.63 | $16.63 | 13,572,990 |
| 2024-10-08 | $17.12 | $17.13 | $14.71 | $15.65 | $15.65 | 11,586,500 |
| 2024-09-30 | $14.27 | $15.57 | $14.27 | $15.57 | $15.57 | 8,606,640 |
| 2024-09-27 | $13.93 | $14.34 | $13.50 | $14.15 | $14.15 | 3,906,100 |
| 2024-09-26 | $12.98 | $13.88 | $12.98 | $13.75 | $13.75 | 5,941,820 |
| 2024-09-25 | $12.36 | $13.52 | $12.28 | $13.52 | $13.52 | 4,172,700 |
| 2024-09-24 | $12.12 | $12.35 | $11.93 | $12.29 | $12.29 | 2,117,720 |
| 2024-09-23 | $11.86 | $12.10 | $11.76 | $12.08 | $12.08 | 1,723,700 |
| 2024-09-20 | $12.02 | $12.04 | $11.73 | $11.95 | $11.95 | 2,018,600 |
| 2024-09-19 | $11.91 | $12.33 | $11.65 | $12.02 | $12.02 | 3,596,500 |
| 2024-09-18 | $12.97 | $13.23 | $11.67 | $11.86 | $11.86 | 6,193,200 |
| 2024-09-13 | $13.50 | $13.66 | $12.93 | $12.97 | $12.97 | 2,587,300 |
| 2024-09-12 | $13.58 | $13.80 | $13.50 | $13.57 | $13.57 | 1,209,500 |
| 2024-09-11 | $13.69 | $13.94 | $13.60 | $13.67 | $13.67 | 1,813,000 |
| 2024-09-10 | $13.25 | $13.70 | $13.25 | $13.68 | $13.68 | 1,887,600 |
| 2024-09-09 | $13.31 | $13.68 | $13.16 | $13.32 | $13.32 | 2,112,200 |
| 2024-09-06 | $13.70 | $13.80 | $13.33 | $13.47 | $13.47 | 1,869,400 |
| 2024-09-05 | $13.29 | $13.74 | $13.26 | $13.69 | $13.69 | 2,071,900 |
| 2024-09-04 | $13.49 | $13.78 | $13.20 | $13.28 | $13.28 | 2,718,830 |
| 2024-09-03 | $13.49 | $13.62 | $13.21 | $13.58 | $13.58 | 2,180,700 |
| 2024-09-02 | $12.53 | $13.65 | $12.53 | $13.45 | $13.45 | 4,747,280 |
| 2024-08-30 | $12.55 | $12.92 | $12.42 | $12.57 | $12.57 | 2,737,200 |
| 2024-08-29 | $12.85 | $12.86 | $12.43 | $12.55 | $12.55 | 2,416,950 |
| 2024-08-28 | $12.55 | $13.06 | $12.54 | $12.84 | $12.84 | 2,499,900 |
| 2024-08-27 | $12.52 | $12.81 | $12.40 | $12.68 | $12.68 | 2,661,800 |
| 2024-08-26 | $12.26 | $12.55 | $11.92 | $12.52 | $12.52 | 2,376,860 |
| 2024-08-23 | $12.01 | $12.54 | $12.00 | $12.26 | $12.26 | 3,013,930 |
| 2024-08-22 | $12.50 | $12.58 | $12.06 | $12.12 | $12.12 | 3,368,200 |
| 2024-08-21 | $11.98 | $12.75 | $11.72 | $12.48 | $12.48 | 6,230,100 |
| 2024-08-20 | $12.16 | $12.55 | $11.78 | $11.87 | $11.87 | 3,999,350 |
| 2024-08-19 | $11.38 | $12.48 | $11.38 | $12.10 | $12.10 | 5,865,000 |
| 2024-08-16 | $11.14 | $11.64 | $11.14 | $11.41 | $11.41 | 2,462,800 |
| 2024-08-15 | $11.16 | $11.35 | $11.00 | $11.22 | $11.22 | 2,218,300 |
| 2024-08-14 | $11.37 | $11.50 | $11.22 | $11.23 | $11.23 | 1,955,000 |
| 2024-08-13 | $11.75 | $11.86 | $11.12 | $11.37 | $11.37 | 3,318,200 |
| 2024-08-12 | $11.70 | $11.98 | $11.70 | $11.78 | $11.78 | 2,249,800 |
| 2024-08-09 | $11.55 | $12.14 | $11.54 | $11.91 | $11.91 | 3,555,950 |
| 2024-08-08 | $11.36 | $11.63 | $11.32 | $11.48 | $11.48 | 2,007,800 |
| 2024-08-07 | $11.49 | $11.55 | $11.29 | $11.44 | $11.44 | 1,917,600 |
| 2024-08-06 | $11.27 | $11.56 | $11.20 | $11.45 | $11.45 | 3,361,300 |
| 2024-08-05 | $10.91 | $11.98 | $10.85 | $11.33 | $11.33 | 6,629,850 |
| 2024-08-02 | $10.95 | $11.33 | $10.89 | $10.93 | $10.93 | 3,887,350 |
| 2024-08-01 | $10.76 | $11.15 | $10.75 | $11.01 | $11.01 | 4,158,500 |
| 2024-07-31 | $10.25 | $10.77 | $10.25 | $10.76 | $10.76 | 2,803,700 |
| 2024-07-30 | $10.12 | $10.45 | $9.95 | $10.28 | $10.28 | 2,501,200 |
| 2024-07-29 | $10.11 | $10.14 | $9.86 | $10.05 | $10.05 | 1,616,900 |
| 2024-07-26 | $9.78 | $10.10 | $9.71 | $10.09 | $10.09 | 2,619,100 |
| 2024-07-25 | $9.64 | $9.91 | $9.61 | $9.69 | $9.69 | 2,303,200 |
| 2024-07-24 | $10.09 | $10.09 | $9.73 | $9.76 | $9.76 | 2,282,900 |
| 2024-07-23 | $10.20 | $10.35 | $10.04 | $10.04 | $10.04 | 1,889,500 |
| 2024-07-22 | $10.48 | $10.48 | $10.10 | $10.22 | $10.22 | 2,372,900 |
| 2024-07-19 | $10.38 | $10.62 | $10.28 | $10.41 | $10.41 | 1,742,230 |
| 2024-07-18 | $10.28 | $10.42 | $10.01 | $10.39 | $10.39 | 2,054,880 |
| 2024-07-17 | $10.67 | $10.67 | $10.10 | $10.25 | $10.25 | 3,388,480 |
| 2024-07-16 | $10.92 | $11.08 | $10.60 | $10.66 | $10.66 | 2,942,100 |
| 2024-07-15 | $11.31 | $11.36 | $10.99 | $11.01 | $11.01 | 2,076,500 |
| 2024-07-12 | $11.22 | $11.50 | $11.00 | $11.24 | $11.24 | 2,701,800 |
| 2024-07-11 | $10.90 | $11.25 | $10.75 | $11.22 | $11.22 | 3,237,400 |
| 2024-07-10 | $11.50 | $11.51 | $10.70 | $10.84 | $10.84 | 5,419,900 |
| 2024-07-09 | $11.86 | $11.99 | $11.31 | $11.62 | $11.62 | 4,686,900 |
| 2024-07-08 | $11.89 | $12.28 | $11.70 | $11.81 | $11.81 | 5,847,430 |
| 2024-07-05 | $11.68 | $12.08 | $11.05 | $11.97 | $11.97 | 8,246,780 |
| 2024-07-04 | $14.65 | $14.65 | $12.01 | $12.02 | $12.02 | 12,629,100 |
| 2024-07-03 | $12.79 | $13.34 | $12.20 | $13.34 | $13.34 | 5,916,980 |
| 2024-07-02 | $11.10 | $12.13 | $11.10 | $12.13 | $12.13 | 4,103,100 |
| 2024-07-01 | $10.51 | $11.56 | $10.50 | $11.03 | $11.03 | 5,727,000 |
| 2024-06-28 | $10.52 | $10.78 | $10.38 | $10.53 | $10.53 | 1,833,900 |
| 2024-06-27 | $10.79 | $10.85 | $10.50 | $10.52 | $10.52 | 2,003,200 |
| 2024-06-26 | $10.31 | $10.80 | $10.21 | $10.80 | $10.80 | 2,314,400 |
| 2024-06-25 | $10.04 | $10.50 | $10.03 | $10.34 | $10.34 | 3,691,600 |
| 2024-06-24 | $10.60 | $10.60 | $9.98 | $10.09 | $10.09 | 3,578,500 |
| 2024-06-21 | $10.67 | $10.83 | $10.27 | $10.56 | $10.56 | 2,868,600 |
| 2024-06-20 | $11.09 | $11.09 | $10.53 | $10.64 | $10.64 | 3,926,000 |
| 2024-06-19 | $11.66 | $11.73 | $10.94 | $11.03 | $11.03 | 4,527,480 |
| 2024-06-18 | $12.10 | $12.10 | $11.52 | $11.66 | $11.66 | 2,879,200 |
| 2024-06-17 | $12.42 | $12.42 | $11.99 | $12.05 | $12.05 | 1,461,600 |
| 2024-06-14 | $12.41 | $12.51 | $12.22 | $12.31 | $12.31 | 1,202,800 |
| 2024-06-13 | $12.65 | $12.74 | $12.34 | $12.40 | $12.40 | 1,875,300 |
| 2024-06-12 | $12.39 | $12.65 | $12.29 | $12.61 | $12.61 | 1,829,200 |
| 2024-06-11 | $12.23 | $12.32 | $11.95 | $12.29 | $12.29 | 1,608,400 |
| 2024-06-07 | $11.92 | $12.33 | $11.92 | $12.22 | $12.22 | 2,351,800 |
| 2024-06-06 | $12.85 | $12.85 | $11.50 | $11.94 | $11.94 | 4,800,300 |
| 2024-06-05 | $12.96 | $13.11 | $12.78 | $12.78 | $12.78 | 1,384,200 |
| 2024-06-04 | $13.14 | $13.21 | $12.85 | $13.10 | $13.10 | 1,842,600 |
| 2024-06-03 | $13.42 | $13.63 | $13.02 | $13.14 | $13.14 | 2,310,800 |
| 2024-05-31 | $13.19 | $13.73 | $13.09 | $13.49 | $13.49 | 1,989,300 |
| 2024-05-30 | $13.25 | $13.45 | $13.08 | $13.19 | $13.19 | 2,009,800 |
| 2024-05-29 | $13.48 | $13.55 | $13.22 | $13.25 | $13.25 | 1,531,500 |
| 2024-05-28 | $13.67 | $13.84 | $13.44 | $13.47 | $13.47 | 1,602,400 |
| 2024-05-27 | $13.99 | $14.00 | $13.42 | $13.75 | $13.75 | 1,894,400 |
| 2024-05-24 | $13.80 | $13.87 | $13.53 | $13.63 | $13.63 | 1,685,000 |
| 2024-05-23 | $14.25 | $14.25 | $13.70 | $13.82 | $13.82 | 3,026,200 |
| 2024-05-22 | $14.38 | $14.47 | $14.28 | $14.35 | $14.35 | 916,500 |
| 2024-05-21 | $14.69 | $14.69 | $14.25 | $14.39 | $14.39 | 1,978,000 |
| 2024-05-20 | $14.67 | $15.06 | $14.67 | $14.69 | $14.69 | 1,976,300 |
| 2024-05-17 | $14.72 | $14.83 | $14.55 | $14.80 | $14.80 | 1,604,300 |
| 2024-05-16 | $14.75 | $14.88 | $14.51 | $14.65 | $14.65 | 2,088,300 |
| 2024-05-15 | $14.95 | $14.95 | $14.50 | $14.58 | $14.58 | 1,484,400 |
| 2024-05-14 | $14.53 | $14.90 | $14.53 | $14.74 | $14.74 | 1,602,900 |
| 2024-05-13 | $14.59 | $14.80 | $14.35 | $14.53 | $14.53 | 2,527,200 |
| 2024-05-10 | $15.48 | $15.55 | $14.76 | $14.88 | $14.88 | 3,550,000 |
| 2024-05-09 | $15.15 | $15.61 | $15.15 | $15.43 | $15.43 | 2,793,320 |
| 2024-05-08 | $15.33 | $15.95 | $15.15 | $15.29 | $15.29 | 4,040,300 |
| 2024-05-07 | $15.68 | $15.85 | $14.76 | $15.37 | $15.37 | 6,604,600 |
| 2024-05-06 | $14.55 | $15.29 | $14.55 | $15.18 | $15.18 | 4,753,500 |
| 2024-04-30 | $14.95 | $15.38 | $14.17 | $14.28 | $14.28 | 5,332,300 |
| 2024-04-29 | $13.89 | $14.99 | $13.89 | $14.95 | $14.95 | 5,146,200 |
| 2024-04-26 | $14.33 | $14.33 | $13.76 | $13.86 | $13.86 | 3,822,300 |
| 2024-04-25 | $14.45 | $14.63 | $13.90 | $14.05 | $14.05 | 5,031,200 |
| 2024-04-24 | $12.99 | $14.44 | $12.87 | $14.40 | $14.40 | 8,575,790 |
| 2024-04-23 | $14.67 | $14.98 | $13.46 | $13.46 | $13.46 | 6,470,500 |
| 2024-04-22 | $15.60 | $16.04 | $14.70 | $14.95 | $14.95 | 7,113,190 |
| 2024-04-19 | $15.30 | $16.66 | $15.16 | $16.20 | $16.20 | 6,491,400 |
| 2024-04-18 | $15.80 | $16.30 | $14.95 | $15.36 | $15.36 | 6,830,390 |
| 2024-04-17 | $15.07 | $16.32 | $14.30 | $15.75 | $15.75 | 9,258,590 |
| 2024-04-16 | $16.99 | $17.22 | $15.87 | $15.87 | $15.87 | 3,279,500 |
| 2024-04-15 | $19.64 | $19.64 | $17.63 | $17.63 | $17.63 | 6,481,190 |
| 2024-04-12 | $19.65 | $20.28 | $19.39 | $19.59 | $19.59 | 4,207,500 |
| 2024-04-11 | $19.40 | $20.00 | $19.29 | $19.54 | $19.54 | 2,930,800 |
| 2024-04-10 | $20.30 | $20.49 | $19.38 | $19.61 | $19.61 | 3,254,300 |
| 2024-04-09 | $21.28 | $21.68 | $19.87 | $20.07 | $20.07 | 8,702,920 |
| 2024-04-08 | $18.67 | $20.54 | $18.67 | $20.54 | $20.54 | 6,978,250 |
| 2024-04-03 | $18.82 | $18.91 | $18.41 | $18.67 | $18.67 | 2,335,800 |
| 2024-04-02 | $19.26 | $19.58 | $18.60 | $18.85 | $18.85 | 2,713,750 |
| 2024-04-01 | $19.10 | $19.42 | $18.51 | $19.39 | $19.39 | 2,939,600 |
| 2024-03-29 | $18.69 | $19.25 | $18.53 | $19.16 | $19.16 | 3,396,900 |
| 2024-03-28 | $18.63 | $18.94 | $18.39 | $18.79 | $18.79 | 2,452,900 |
| 2024-03-27 | $19.11 | $19.27 | $18.38 | $18.58 | $18.58 | 4,507,490 |
| 2024-03-26 | $19.65 | $19.89 | $18.70 | $19.04 | $19.04 | 4,816,280 |
| 2024-03-25 | $19.83 | $20.38 | $19.66 | $19.79 | $19.79 | 4,159,300 |
| 2024-03-22 | $19.96 | $20.28 | $19.54 | $19.80 | $19.80 | 3,001,490 |
| 2024-03-21 | $19.91 | $20.24 | $19.80 | $20.13 | $20.13 | 2,657,980 |
| 2024-03-20 | $20.00 | $20.66 | $19.90 | $19.94 | $19.94 | 5,353,430 |
| 2024-03-19 | $20.38 | $20.39 | $19.72 | $19.92 | $19.92 | 3,506,000 |
| 2024-03-18 | $19.05 | $20.45 | $19.05 | $20.17 | $20.17 | 6,208,800 |
| 2024-03-15 | $18.69 | $18.93 | $18.53 | $18.85 | $18.85 | 3,363,380 |
| 2024-03-14 | $18.43 | $18.96 | $18.40 | $18.65 | $18.65 | 4,082,300 |
| 2024-03-13 | $18.54 | $18.75 | $18.20 | $18.41 | $18.41 | 3,268,460 |
| 2024-03-12 | $17.44 | $18.65 | $17.35 | $18.60 | $18.60 | 5,981,700 |
| 2024-03-11 | $17.28 | $17.57 | $17.10 | $17.44 | $17.44 | 3,028,200 |
| 2024-03-08 | $16.46 | $17.40 | $16.46 | $17.32 | $17.32 | 2,888,100 |
| 2024-03-07 | $16.85 | $17.10 | $16.53 | $16.61 | $16.61 | 2,511,300 |
| 2024-03-06 | $17.25 | $17.25 | $16.60 | $16.74 | $16.74 | 3,367,500 |
| 2024-03-05 | $17.30 | $17.58 | $17.05 | $17.09 | $17.09 | 3,061,400 |
| 2024-03-04 | $17.21 | $17.49 | $16.99 | $17.39 | $17.39 | 4,523,500 |
| 2024-03-01 | $16.80 | $17.35 | $16.80 | $17.23 | $17.23 | 5,172,300 |
| 2024-02-29 | $15.44 | $16.80 | $15.44 | $16.68 | $16.68 | 6,317,880 |
| 2024-02-28 | $17.15 | $17.66 | $15.44 | $15.44 | $15.44 | 7,108,800 |
| 2024-02-27 | $16.80 | $17.36 | $16.79 | $17.16 | $17.16 | 3,891,800 |
| 2024-02-26 | $16.50 | $17.14 | $16.38 | $17.00 | $17.00 | 5,388,620 |
| 2024-02-23 | $15.23 | $16.75 | $14.87 | $16.75 | $16.75 | 6,545,680 |
| 2024-02-22 | $14.71 | $15.35 | $14.71 | $15.23 | $15.23 | 4,215,110 |
| 2024-02-21 | $14.40 | $15.40 | $14.17 | $14.71 | $14.71 | 7,423,100 |
| 2024-02-20 | $13.99 | $14.12 | $13.53 | $14.12 | $14.12 | 7,525,000 |
| 2024-02-19 | $11.90 | $12.84 | $11.77 | $12.84 | $12.84 | 675,750 |
| 2024-02-08 | $11.00 | $11.85 | $10.65 | $11.67 | $11.67 | 4,512,200 |
| 2024-02-07 | $11.00 | $11.47 | $10.45 | $11.00 | $11.00 | 4,416,430 |
| 2024-02-06 | $10.24 | $11.76 | $10.24 | $11.00 | $11.00 | 6,590,800 |
| 2024-02-05 | $12.67 | $12.67 | $11.38 | $11.38 | $11.38 | 6,049,100 |
| 2024-02-02 | $13.52 | $13.91 | $12.13 | $12.64 | $12.64 | 4,527,400 |
| 2024-02-01 | $13.54 | $13.66 | $12.80 | $13.48 | $13.48 | 4,613,330 |
| 2024-01-31 | $14.73 | $14.86 | $13.68 | $13.70 | $13.70 | 3,434,000 |
| 2024-01-30 | $15.41 | $15.45 | $14.65 | $14.88 | $14.88 | 2,412,490 |
| 2024-01-29 | $15.63 | $16.26 | $15.28 | $15.41 | $15.41 | 2,028,300 |
| 2024-01-26 | $15.97 | $16.25 | $15.60 | $15.66 | $15.66 | 2,458,300 |
| 2024-01-25 | $15.54 | $16.08 | $15.34 | $16.06 | $16.06 | 2,979,300 |
| 2024-01-24 | $15.00 | $15.83 | $14.98 | $15.56 | $15.56 | 4,381,400 |
| 2024-01-23 | $14.71 | $15.00 | $14.43 | $14.98 | $14.98 | 2,876,600 |
| 2024-01-22 | $15.72 | $15.74 | $14.51 | $14.86 | $14.86 | 4,627,500 |
| 2024-01-19 | $15.68 | $15.86 | $15.44 | $15.64 | $15.64 | 2,159,400 |
| 2024-01-18 | $15.88 | $15.98 | $15.15 | $15.68 | $15.68 | 3,709,000 |
| 2024-01-17 | $15.96 | $16.17 | $15.75 | $15.90 | $15.90 | 2,466,200 |
| 2024-01-16 | $16.42 | $16.47 | $15.80 | $15.95 | $15.95 | 3,692,100 |
| 2024-01-15 | $16.28 | $16.97 | $16.25 | $16.43 | $16.43 | 2,954,000 |
| 2024-01-12 | $16.53 | $16.65 | $16.20 | $16.25 | $16.25 | 2,447,500 |
| 2024-01-11 | $16.48 | $16.80 | $16.22 | $16.55 | $16.55 | 3,295,100 |
| 2024-01-10 | $17.15 | $17.15 | $16.33 | $16.50 | $16.50 | 3,889,400 |
| 2024-01-09 | $17.04 | $17.29 | $16.85 | $17.06 | $17.06 | 3,077,500 |
| 2024-01-08 | $17.66 | $17.86 | $17.00 | $17.06 | $17.06 | 3,332,800 |
| 2024-01-05 | $17.90 | $18.18 | $17.65 | $17.66 | $17.66 | 2,483,100 |
| 2024-01-04 | $17.96 | $17.96 | $17.35 | $17.75 | $17.75 | 2,967,300 |
| 2024-01-03 | $17.53 | $17.85 | $17.31 | $17.82 | $17.82 | 3,522,800 |
| 2024-01-02 | $18.20 | $18.35 | $17.00 | $17.66 | $17.66 | 7,594,600 |
| 2024-01-01 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 0 |
| 2023-12-29 | $17.88 | $18.50 | $17.75 | $18.36 | $18.36 | 5,269,700 |
| 2023-12-28 | $17.69 | $18.08 | $17.49 | $17.75 | $17.75 | 5,898,200 |
| 2023-12-27 | $17.00 | $17.98 | $16.83 | $17.85 | $17.85 | 9,282,700 |
| 2023-12-26 | $18.49 | $18.49 | $16.67 | $16.84 | $16.84 | 13,577,620 |
| 2023-12-25 | $17.93 | $19.02 | $17.71 | $18.50 | $18.50 | 14,909,720 |
| 2023-12-22 | $16.30 | $17.78 | $16.21 | $17.65 | $17.65 | 13,363,020 |
| 2023-12-21 | $15.80 | $16.34 | $15.30 | $16.16 | $16.16 | 4,803,050 |
| 2023-12-20 | $16.13 | $16.45 | $15.64 | $15.83 | $15.83 | 5,977,620 |
| 2023-12-19 | $15.43 | $15.98 | $15.21 | $15.96 | $15.96 | 5,753,800 |
| 2023-12-18 | $15.31 | $15.48 | $15.02 | $15.40 | $15.40 | 3,569,000 |
| 2023-12-15 | $15.67 | $15.75 | $15.26 | $15.34 | $15.34 | 4,172,900 |
| 2023-12-14 | $15.48 | $15.84 | $15.40 | $15.67 | $15.67 | 6,565,900 |
| 2023-12-13 | $15.19 | $15.87 | $15.02 | $15.48 | $15.48 | 7,370,100 |
| 2023-12-12 | $15.18 | $15.28 | $14.73 | $15.08 | $15.08 | 6,583,000 |
| 2023-12-11 | $14.30 | $15.09 | $14.30 | $15.06 | $15.06 | 6,378,000 |
| 2023-12-08 | $14.88 | $14.88 | $14.42 | $14.47 | $14.47 | 4,365,670 |
| 2023-12-07 | $14.76 | $14.89 | $14.56 | $14.74 | $14.74 | 3,589,000 |
| 2023-12-06 | $15.12 | $15.12 | $14.58 | $14.76 | $14.76 | 6,472,400 |
| 2023-12-05 | $15.31 | $15.42 | $15.08 | $15.08 | $15.08 | 3,904,200 |
| 2023-12-04 | $15.30 | $15.61 | $15.08 | $15.31 | $15.31 | 5,481,000 |
| 2023-12-01 | $15.15 | $15.33 | $15.02 | $15.23 | $15.23 | 4,580,500 |
| 2023-11-30 | $15.32 | $15.62 | $15.05 | $15.13 | $15.13 | 5,423,200 |
| 2023-11-29 | $15.46 | $15.85 | $15.23 | $15.36 | $15.36 | 6,628,500 |
| 2023-11-28 | $15.27 | $15.73 | $15.20 | $15.54 | $15.54 | 5,571,900 |
| 2023-11-27 | $15.52 | $15.87 | $15.17 | $15.26 | $15.26 | 8,134,820 |
| 2023-11-24 | $15.65 | $16.50 | $15.29 | $15.47 | $15.47 | 11,671,480 |
| 2023-11-23 | $14.72 | $16.16 | $14.50 | $15.69 | $15.69 | 15,304,500 |
| 2023-11-22 | $15.43 | $15.45 | $13.99 | $14.78 | $14.78 | 18,471,600 |
| 2023-11-21 | $13.71 | $15.08 | $13.52 | $15.08 | $15.08 | 15,773,820 |
| 2023-11-20 | $12.54 | $13.77 | $12.48 | $13.71 | $13.71 | 11,242,950 |
| 2023-11-17 | $12.34 | $12.60 | $11.92 | $12.57 | $12.57 | 9,342,930 |
| 2023-11-16 | $11.81 | $12.62 | $11.77 | $12.38 | $12.38 | 11,197,900 |
| 2023-11-15 | $11.69 | $11.90 | $11.67 | $11.83 | $11.83 | 4,463,100 |
| 2023-11-14 | $11.90 | $12.30 | $11.65 | $11.72 | $11.72 | 8,635,000 |
| 2023-11-13 | $11.64 | $12.00 | $11.64 | $11.81 | $11.81 | 8,088,650 |
| 2023-11-10 | $11.67 | $12.00 | $11.40 | $11.62 | $11.62 | 10,833,300 |
| 2023-11-09 | $10.89 | $11.98 | $10.84 | $11.72 | $11.72 | 14,626,700 |
| 2023-11-08 | $10.76 | $10.92 | $10.57 | $10.89 | $10.89 | 5,142,200 |
| 2023-11-07 | $10.28 | $10.80 | $10.21 | $10.74 | $10.74 | 6,008,580 |
| 2023-11-06 | $10.29 | $10.47 | $10.23 | $10.31 | $10.31 | 4,248,730 |
| 2023-11-03 | $10.48 | $10.58 | $10.17 | $10.23 | $10.23 | 5,861,030 |
| 2023-11-02 | $10.92 | $10.93 | $10.42 | $10.46 | $10.46 | 6,250,800 |
| 2023-11-01 | $10.76 | $11.00 | $10.65 | $10.90 | $10.90 | 5,599,930 |
| 2023-10-31 | $10.91 | $10.98 | $10.62 | $10.75 | $10.75 | 6,004,900 |
| 2023-10-30 | $10.49 | $10.96 | $10.21 | $10.82 | $10.82 | 10,766,280 |
| 2023-10-27 | $9.86 | $10.78 | $9.84 | $10.51 | $10.51 | 13,274,580 |
| 2023-10-26 | $9.81 | $9.98 | $9.65 | $9.94 | $9.94 | 7,022,820 |
| 2023-10-25 | $9.55 | $10.08 | $9.41 | $9.91 | $9.91 | 10,860,720 |
| 2023-10-24 | $9.57 | $9.65 | $9.34 | $9.56 | $9.56 | 6,661,700 |
| 2023-10-23 | $9.61 | $9.89 | $9.30 | $9.44 | $9.44 | 8,830,170 |
| 2023-10-20 | $9.67 | $9.91 | $9.53 | $9.65 | $9.65 | 7,490,850 |
| 2023-10-19 | $9.84 | $9.97 | $9.63 | $9.71 | $9.71 | 11,086,700 |
| 2023-10-18 | $9.51 | $10.46 | $9.45 | $10.07 | $10.07 | 18,511,390 |
| 2023-10-17 | $10.12 | $10.12 | $9.32 | $9.65 | $9.65 | 17,913,470 |
| 2023-10-16 | $8.65 | $9.53 | $8.51 | $9.53 | $9.53 | 6,808,350 |
| 2023-10-13 | $8.50 | $8.88 | $8.36 | $8.66 | $8.66 | 3,909,500 |
| 2023-10-12 | $8.39 | $8.57 | $8.32 | $8.51 | $8.51 | 2,371,000 |
| 2023-10-11 | $8.63 | $8.64 | $8.32 | $8.40 | $8.40 | 2,430,400 |
| 2023-10-10 | $8.70 | $8.76 | $8.56 | $8.63 | $8.63 | 1,375,000 |
| 2023-10-09 | $9.07 | $9.07 | $8.63 | $8.65 | $8.65 | 3,022,800 |
| 2023-09-28 | $8.78 | $9.05 | $8.71 | $9.01 | $9.01 | 1,945,200 |
| 2023-09-27 | $8.59 | $8.84 | $8.46 | $8.74 | $8.74 | 3,048,600 |
| 2023-09-26 | $8.57 | $8.68 | $8.53 | $8.59 | $8.59 | 1,732,900 |
| 2023-09-25 | $8.73 | $8.77 | $8.57 | $8.64 | $8.64 | 1,411,900 |
| 2023-09-22 | $8.75 | $8.80 | $8.62 | $8.72 | $8.72 | 1,803,700 |
| 2023-09-21 | $8.87 | $8.87 | $8.70 | $8.74 | $8.74 | 1,467,600 |
| 2023-09-20 | $8.70 | $8.88 | $8.63 | $8.78 | $8.78 | 1,612,900 |
| 2023-09-19 | $8.87 | $8.91 | $8.70 | $8.73 | $8.73 | 2,175,300 |
| 2023-09-18 | $8.52 | $8.87 | $8.41 | $8.82 | $8.82 | 2,589,000 |
| 2023-09-15 | $8.58 | $8.65 | $8.47 | $8.50 | $8.50 | 1,499,200 |
| 2023-09-14 | $8.63 | $8.65 | $8.48 | $8.55 | $8.55 | 1,661,300 |
| 2023-09-13 | $8.81 | $8.81 | $8.57 | $8.63 | $8.63 | 1,686,700 |
| 2023-09-12 | $8.87 | $8.87 | $8.66 | $8.71 | $8.71 | 2,108,000 |
| 2023-09-11 | $8.80 | $8.90 | $8.73 | $8.85 | $8.85 | 2,729,200 |
| 2023-09-08 | $8.92 | $9.05 | $8.78 | $8.80 | $8.80 | 1,856,280 |
| 2023-09-07 | $9.29 | $9.36 | $8.87 | $8.90 | $8.90 | 4,601,400 |
| 2023-09-06 | $9.68 | $9.76 | $9.36 | $9.41 | $9.31 | 4,131,200 |
| 2023-09-05 | $9.68 | $9.80 | $9.61 | $9.74 | $9.63 | 3,216,380 |
| 2023-09-04 | $9.48 | $9.77 | $9.47 | $9.68 | $9.57 | 2,865,000 |
| 2023-09-01 | $9.28 | $9.54 | $9.20 | $9.47 | $9.36 | 3,463,820 |
| 2023-08-31 | $9.25 | $9.31 | $9.16 | $9.18 | $9.08 | 2,418,200 |
| 2023-08-30 | $8.99 | $9.26 | $8.90 | $9.24 | $9.14 | 2,716,470 |
| 2023-08-29 | $8.70 | $8.96 | $8.70 | $8.96 | $8.86 | 2,153,500 |
| 2023-08-28 | $9.00 | $9.02 | $8.59 | $8.65 | $8.55 | 3,122,800 |
| 2023-08-25 | $8.72 | $8.80 | $8.55 | $8.62 | $8.52 | 2,386,200 |
| 2023-08-24 | $8.75 | $8.85 | $8.59 | $8.71 | $8.61 | 2,788,100 |
| 2023-08-23 | $9.23 | $9.23 | $8.66 | $8.68 | $8.58 | 2,037,600 |
| 2023-08-22 | $9.29 | $9.32 | $8.95 | $9.01 | $8.91 | 2,060,100 |
| 2023-08-21 | $9.41 | $9.50 | $9.17 | $9.31 | $9.21 | 2,197,800 |
| 2023-08-18 | $9.52 | $9.57 | $9.37 | $9.42 | $9.32 | 1,771,800 |
| 2023-08-17 | $9.29 | $9.55 | $9.22 | $9.52 | $9.41 | 2,000,400 |
| 2023-08-16 | $9.37 | $9.45 | $9.26 | $9.31 | $9.31 | 1,150,400 |
| 2023-08-15 | $9.13 | $9.42 | $9.13 | $9.34 | $9.34 | 1,541,900 |
| 2023-08-14 | $9.34 | $9.34 | $9.01 | $9.33 | $9.33 | 1,425,500 |
| 2023-08-11 | $9.39 | $9.49 | $9.24 | $9.25 | $9.25 | 1,624,200 |
| 2023-08-10 | $9.18 | $9.43 | $9.18 | $9.32 | $9.32 | 1,574,100 |
| 2023-08-09 | $9.15 | $9.32 | $9.13 | $9.21 | $9.21 | 1,893,800 |
| 2023-08-08 | $9.56 | $9.56 | $9.17 | $9.24 | $9.24 | 2,943,200 |
| 2023-08-07 | $9.71 | $9.71 | $9.41 | $9.47 | $9.47 | 2,821,500 |
| 2023-08-04 | $9.97 | $10.00 | $9.59 | $9.66 | $9.66 | 2,537,600 |
| 2023-08-03 | $9.89 | $9.94 | $9.80 | $9.85 | $9.85 | 1,493,900 |
| 2023-08-02 | $9.81 | $9.93 | $9.75 | $9.89 | $9.89 | 1,436,800 |
| 2023-08-01 | $9.83 | $9.89 | $9.75 | $9.80 | $9.80 | 1,757,700 |
| 2023-07-31 | $9.83 | $9.90 | $9.70 | $9.80 | $9.80 | 2,654,300 |
| 2023-07-28 | $9.61 | $9.86 | $9.48 | $9.82 | $9.82 | 4,017,200 |
| 2023-07-27 | $9.50 | $9.68 | $9.50 | $9.57 | $9.57 | 3,483,630 |
| 2023-07-26 | $9.59 | $9.62 | $9.43 | $9.50 | $9.50 | 2,498,400 |
| 2023-07-25 | $9.41 | $9.57 | $9.36 | $9.55 | $9.55 | 2,661,900 |
| 2023-07-24 | $9.32 | $9.42 | $9.20 | $9.35 | $9.35 | 1,925,500 |
| 2023-07-21 | $9.44 | $9.64 | $9.32 | $9.32 | $9.32 | 2,689,400 |
| 2023-07-20 | $9.42 | $9.53 | $9.27 | $9.46 | $9.46 | 2,710,400 |
| 2023-07-19 | $9.36 | $9.43 | $9.30 | $9.36 | $9.36 | 1,829,050 |
| 2023-07-18 | $9.30 | $9.42 | $9.30 | $9.33 | $9.33 | 1,624,000 |
| 2023-07-17 | $9.28 | $9.33 | $9.11 | $9.33 | $9.33 | 2,230,100 |
| 2023-07-14 | $9.35 | $9.40 | $9.20 | $9.22 | $9.22 | 1,819,300 |
| 2023-07-13 | $9.34 | $9.45 | $9.25 | $9.32 | $9.32 | 2,787,100 |
| 2023-07-12 | $9.36 | $9.46 | $9.28 | $9.33 | $9.33 | 1,786,800 |
| 2023-07-11 | $9.37 | $9.45 | $9.29 | $9.38 | $9.38 | 1,513,700 |
| 2023-07-10 | $9.41 | $9.58 | $9.32 | $9.38 | $9.38 | 1,082,900 |
| 2023-07-07 | $9.31 | $9.56 | $9.25 | $9.46 | $9.46 | 2,036,100 |
| 2023-07-06 | $9.23 | $9.39 | $9.21 | $9.32 | $9.32 | 1,227,700 |
| 2023-07-05 | $9.40 | $9.41 | $9.22 | $9.23 | $9.23 | 1,494,200 |
| 2023-07-04 | $9.36 | $9.44 | $9.30 | $9.37 | $9.37 | 1,505,900 |
| 2023-07-03 | $9.45 | $9.57 | $9.34 | $9.37 | $9.37 | 2,213,070 |
| 2023-06-30 | $9.36 | $9.52 | $9.27 | $9.44 | $9.44 | 2,750,900 |
| 2023-06-29 | $9.01 | $9.33 | $9.01 | $9.24 | $9.24 | 2,542,300 |
| 2023-06-28 | $8.97 | $9.05 | $8.81 | $9.03 | $9.03 | 2,725,100 |
| 2023-06-27 | $9.22 | $9.25 | $8.93 | $9.02 | $9.02 | 4,735,100 |
| 2023-06-26 | $9.06 | $9.61 | $8.95 | $9.27 | $9.27 | 7,496,900 |
| 2023-06-21 | $9.05 | $9.17 | $8.95 | $8.98 | $8.98 | 1,302,300 |
| 2023-06-20 | $8.95 | $9.12 | $8.85 | $9.05 | $9.05 | 2,079,200 |
| 2023-06-19 | $9.02 | $9.04 | $8.87 | $8.93 | $8.93 | 1,803,400 |
| 2023-06-16 | $8.82 | $9.13 | $8.82 | $9.01 | $9.01 | 2,721,900 |
| 2023-06-15 | $9.00 | $9.05 | $8.77 | $8.84 | $8.84 | 2,804,300 |
| 2023-06-14 | $8.69 | $9.11 | $8.62 | $9.05 | $9.05 | 3,973,210 |
| 2023-06-13 | $8.46 | $8.70 | $8.46 | $8.69 | $8.69 | 1,811,600 |
| 2023-06-12 | $8.53 | $8.53 | $8.24 | $8.51 | $8.51 | 1,256,600 |
| 2023-06-09 | $8.64 | $8.67 | $8.38 | $8.42 | $8.42 | 1,377,600 |
| 2023-06-08 | $8.56 | $8.63 | $8.48 | $8.57 | $8.57 | 1,254,400 |
| 2023-06-07 | $8.53 | $8.69 | $8.45 | $8.58 | $8.58 | 1,549,200 |
| 2023-06-06 | $8.57 | $8.67 | $8.47 | $8.47 | $8.47 | 1,902,770 |
| 2023-06-05 | $8.45 | $8.58 | $8.42 | $8.55 | $8.55 | 1,797,100 |
| 2023-06-02 | $8.72 | $8.76 | $8.37 | $8.50 | $8.50 | 3,201,700 |
| 2023-06-01 | $8.32 | $8.88 | $8.18 | $8.71 | $8.71 | 4,573,900 |
| 2023-05-31 | $8.39 | $8.48 | $8.27 | $8.33 | $8.33 | 945,600 |
| 2023-05-30 | $8.43 | $8.52 | $8.32 | $8.39 | $8.39 | 1,663,700 |
| 2023-05-29 | $8.65 | $8.65 | $8.42 | $8.44 | $8.44 | 1,182,300 |
| 2023-05-26 | $8.60 | $8.60 | $8.40 | $8.54 | $8.54 | 1,566,700 |
| 2023-05-25 | $8.58 | $8.58 | $8.40 | $8.51 | $8.51 | 1,523,080 |
| 2023-05-24 | $8.50 | $8.65 | $8.36 | $8.52 | $8.52 | 1,559,400 |
| 2023-05-23 | $8.40 | $8.60 | $8.40 | $8.43 | $8.43 | 1,023,900 |
| 2023-05-22 | $8.45 | $8.54 | $8.39 | $8.47 | $8.47 | 1,104,100 |
| 2023-05-19 | $8.45 | $8.60 | $8.38 | $8.49 | $8.49 | 1,484,670 |
| 2023-05-18 | $8.30 | $8.56 | $8.30 | $8.45 | $8.45 | 2,488,900 |
| 2023-05-17 | $8.25 | $8.34 | $8.16 | $8.33 | $8.33 | 940,200 |
| 2023-05-16 | $8.36 | $8.40 | $8.21 | $8.25 | $8.25 | 1,212,700 |
| 2023-05-15 | $8.30 | $8.30 | $8.15 | $8.26 | $8.26 | 1,660,800 |
| 2023-05-12 | $8.17 | $8.40 | $8.05 | $8.27 | $8.27 | 3,527,800 |
| 2023-05-11 | $8.10 | $8.18 | $7.95 | $8.17 | $8.17 | 2,025,300 |
| 2023-05-10 | $7.90 | $8.02 | $7.86 | $7.98 | $7.98 | 1,108,050 |
| 2023-05-09 | $8.09 | $8.09 | $7.90 | $7.93 | $7.93 | 984,600 |
| 2023-05-08 | $8.10 | $8.10 | $7.96 | $8.06 | $8.06 | 928,900 |
| 2023-05-05 | $8.10 | $8.10 | $7.92 | $8.04 | $8.04 | 1,153,700 |
| 2023-05-04 | $7.90 | $8.10 | $7.81 | $8.07 | $8.07 | 2,024,300 |
| 2023-05-03 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2023-05-02 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2023-04-28 | $7.80 | $7.92 | $7.65 | $7.91 | $7.91 | 1,276,650 |
| 2023-04-27 | $7.51 | $7.79 | $7.42 | $7.70 | $7.70 | 1,548,300 |
| 2023-04-26 | $7.43 | $7.63 | $7.35 | $7.57 | $7.57 | 1,656,600 |
| 2023-04-25 | $7.50 | $7.57 | $7.26 | $7.37 | $7.37 | 1,448,300 |
| 2023-04-24 | $7.66 | $7.68 | $7.41 | $7.50 | $7.50 | 1,450,920 |
| 2023-04-21 | $7.91 | $7.91 | $7.60 | $7.70 | $7.70 | 1,391,800 |
| 2023-04-20 | $7.98 | $7.98 | $7.80 | $7.89 | $7.89 | 1,042,900 |
| 2023-04-19 | $8.05 | $8.09 | $7.91 | $8.00 | $8.00 | 1,385,800 |
| 2023-04-18 | $7.98 | $8.13 | $7.96 | $8.12 | $8.12 | 1,537,000 |
| 2023-04-17 | $8.04 | $8.14 | $7.92 | $8.10 | $8.10 | 1,125,400 |
| 2023-04-14 | $8.05 | $8.09 | $7.94 | $8.00 | $8.00 | 784,400 |
| 2023-04-13 | $7.96 | $8.14 | $7.93 | $8.08 | $8.08 | 1,188,900 |
| 2023-04-12 | $7.88 | $8.02 | $7.87 | $8.00 | $8.00 | 1,127,500 |
| 2023-04-11 | $7.98 | $8.08 | $7.83 | $7.88 | $7.88 | 1,014,300 |
| 2023-04-10 | $8.16 | $8.20 | $7.93 | $7.98 | $7.98 | 1,814,600 |
| 2023-04-07 | $7.87 | $8.16 | $7.82 | $8.13 | $8.13 | 1,274,400 |
| 2023-04-06 | $7.95 | $8.04 | $7.85 | $7.90 | $7.90 | 1,245,000 |
| 2023-04-05 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2023-04-04 | $8.23 | $8.27 | $7.95 | $7.96 | $7.96 | 1,247,600 |
| 2023-04-03 | $8.30 | $8.30 | $8.18 | $8.19 | $8.19 | 1,106,800 |
| 2023-03-31 | $8.17 | $8.29 | $8.15 | $8.25 | $8.25 | 900,100 |
| 2023-03-30 | $8.23 | $8.33 | $8.10 | $8.18 | $8.18 | 1,263,900 |
| 2023-03-29 | $8.32 | $8.37 | $8.20 | $8.26 | $8.26 | 852,600 |
| 2023-03-28 | $8.48 | $8.48 | $8.26 | $8.32 | $8.32 | 1,116,800 |
| 2023-03-27 | $8.53 | $8.56 | $8.36 | $8.46 | $8.46 | 1,041,400 |
| 2023-03-24 | $8.61 | $8.70 | $8.47 | $8.52 | $8.52 | 1,385,800 |
| 2023-03-23 | $8.67 | $8.67 | $8.48 | $8.55 | $8.55 | 1,839,000 |
| 2023-03-22 | $8.44 | $8.61 | $8.37 | $8.57 | $8.57 | 1,534,600 |
| 2023-03-21 | $8.20 | $8.48 | $8.13 | $8.43 | $8.43 | 1,373,800 |
| 2023-03-20 | $8.33 | $8.50 | $8.17 | $8.20 | $8.20 | 2,257,800 |
| 2023-03-17 | $8.31 | $8.40 | $8.16 | $8.19 | $8.19 | 1,233,800 |
| 2023-03-16 | $8.46 | $8.52 | $8.22 | $8.27 | $8.27 | 1,207,600 |
| 2023-03-15 | $8.28 | $8.51 | $8.28 | $8.49 | $8.49 | 1,483,800 |
| 2023-03-14 | $8.48 | $8.48 | $8.19 | $8.29 | $8.29 | 1,098,000 |
| 2023-03-13 | $8.41 | $8.50 | $8.27 | $8.48 | $8.48 | 1,827,800 |
| 2023-03-10 | $8.53 | $8.65 | $8.40 | $8.41 | $8.41 | 1,570,000 |
| 2023-03-09 | $8.68 | $8.74 | $8.54 | $8.62 | $8.62 | 1,449,900 |
| 2023-03-08 | $8.68 | $8.68 | $8.53 | $8.67 | $8.67 | 1,357,800 |
| 2023-03-07 | $8.75 | $8.84 | $8.61 | $8.61 | $8.61 | 1,381,600 |
| 2023-03-06 | $8.81 | $8.88 | $8.72 | $8.80 | $8.80 | 1,287,300 |
| 2023-03-03 | $8.88 | $8.88 | $8.67 | $8.82 | $8.82 | 1,517,500 |
| 2023-03-02 | $8.81 | $8.90 | $8.78 | $8.83 | $8.83 | 1,402,000 |
| 2023-03-01 | $8.90 | $8.93 | $8.76 | $8.81 | $8.81 | 1,400,600 |
| 2023-02-28 | $8.88 | $8.97 | $8.79 | $8.89 | $8.89 | 2,232,400 |
| 2023-02-27 | $9.07 | $9.08 | $8.86 | $8.88 | $8.88 | 1,458,500 |
| 2023-02-24 | $9.06 | $9.13 | $8.93 | $9.09 | $9.09 | 1,520,400 |
| 2023-02-23 | $8.97 | $9.14 | $8.93 | $9.06 | $9.06 | 2,237,800 |
| 2023-02-22 | $8.88 | $8.99 | $8.74 | $8.96 | $8.96 | 1,661,200 |
| 2023-02-21 | $8.82 | $8.90 | $8.75 | $8.88 | $8.88 | 1,859,500 |
| 2023-02-20 | $8.74 | $8.82 | $8.61 | $8.79 | $8.79 | 2,322,300 |
| 2023-02-17 | $8.87 | $9.00 | $8.69 | $8.73 | $8.73 | 3,570,100 |
| 2023-02-16 | $8.73 | $9.13 | $8.73 | $8.82 | $8.82 | 4,845,500 |
| 2023-02-15 | $8.93 | $8.97 | $8.68 | $8.77 | $8.77 | 4,052,400 |
| 2023-02-14 | $8.68 | $9.38 | $8.65 | $8.92 | $8.92 | 7,355,200 |
| 2023-02-13 | $8.56 | $8.80 | $8.55 | $8.68 | $8.68 | 2,995,300 |
| 2023-02-10 | $8.54 | $8.57 | $8.46 | $8.54 | $8.54 | 1,906,500 |
| 2023-02-09 | $8.33 | $8.59 | $8.25 | $8.52 | $8.52 | 2,781,030 |
| 2023-02-08 | $8.36 | $8.39 | $8.28 | $8.32 | $8.32 | 1,011,300 |
| 2023-02-07 | $8.29 | $8.37 | $8.26 | $8.33 | $8.33 | 858,020 |
| 2023-02-06 | $8.34 | $8.38 | $8.24 | $8.29 | $8.29 | 1,037,000 |
| 2023-02-03 | $8.42 | $8.42 | $8.22 | $8.32 | $8.32 | 1,214,820 |
| 2023-02-02 | $8.44 | $8.44 | $8.33 | $8.35 | $8.35 | 1,092,200 |
| 2023-02-01 | $8.28 | $8.40 | $8.27 | $8.38 | $8.38 | 1,576,450 |
| 2023-01-31 | $8.20 | $8.38 | $8.13 | $8.29 | $8.29 | 2,158,500 |
| 2023-01-30 | $8.06 | $8.20 | $8.04 | $8.19 | $8.19 | 2,063,250 |
| 2023-01-20 | $8.07 | $8.09 | $7.97 | $7.99 | $7.99 | 974,800 |
| 2023-01-19 | $8.10 | $8.10 | $7.99 | $8.05 | $8.05 | 1,150,500 |
| 2023-01-18 | $7.88 | $8.13 | $7.88 | $8.02 | $8.02 | 1,300,500 |
| 2023-01-17 | $8.08 | $8.11 | $7.90 | $7.91 | $7.91 | 1,679,800 |
| 2023-01-16 | $8.16 | $8.19 | $7.97 | $8.08 | $8.08 | 1,506,800 |
| 2023-01-13 | $8.13 | $8.20 | $8.04 | $8.16 | $8.16 | 1,101,400 |
| 2023-01-12 | $8.18 | $8.18 | $8.02 | $8.06 | $8.06 | 1,134,100 |
| 2023-01-11 | $8.26 | $8.37 | $8.13 | $8.14 | $8.14 | 1,575,600 |
| 2023-01-10 | $8.37 | $8.40 | $8.25 | $8.28 | $8.28 | 1,658,600 |
| 2023-01-09 | $8.10 | $8.39 | $8.10 | $8.37 | $8.37 | 2,547,200 |
| 2023-01-06 | $8.18 | $8.28 | $8.08 | $8.10 | $8.10 | 1,726,100 |
| 2023-01-05 | $8.29 | $8.35 | $8.20 | $8.22 | $8.22 | 1,785,200 |
| 2023-01-04 | $7.98 | $8.40 | $7.95 | $8.25 | $8.25 | 3,113,700 |
| 2023-01-03 | $8.06 | $8.13 | $7.91 | $7.98 | $7.98 | 1,472,700 |
| 2023-01-02 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
| 2022-12-30 | $7.72 | $7.99 | $7.72 | $7.94 | $7.94 | 1,505,400 |
| 2022-12-29 | $7.88 | $7.88 | $7.73 | $7.74 | $7.74 | 1,427,000 |
| 2022-12-28 | $7.97 | $8.03 | $7.86 | $7.92 | $7.92 | 1,266,300 |
| 2022-12-27 | $8.03 | $8.13 | $7.89 | $8.03 | $8.03 | 1,750,300 |
| 2022-12-26 | $7.89 | $8.06 | $7.85 | $7.91 | $7.91 | 1,373,400 |
| 2022-12-23 | $7.98 | $8.18 | $7.87 | $7.89 | $7.89 | 1,715,900 |
| 2022-12-22 | $8.26 | $8.27 | $8.01 | $8.06 | $8.06 | 2,086,500 |
| 2022-12-21 | $7.98 | $8.33 | $7.93 | $8.20 | $8.20 | 3,429,600 |
| 2022-12-20 | $8.05 | $8.13 | $7.87 | $7.99 | $7.99 | 2,049,200 |
| 2022-12-19 | $8.21 | $8.26 | $8.01 | $8.06 | $8.06 | 2,062,570 |
| 2022-12-16 | $8.27 | $8.28 | $8.12 | $8.22 | $8.22 | 1,700,300 |
| 2022-12-15 | $8.28 | $8.37 | $8.24 | $8.26 | $8.26 | 2,606,400 |
| 2022-12-14 | $8.35 | $8.48 | $8.22 | $8.28 | $8.28 | 3,194,050 |
| 2022-12-13 | $8.34 | $8.45 | $8.27 | $8.40 | $8.40 | 4,886,500 |
| 2022-12-12 | $8.51 | $8.76 | $8.30 | $8.36 | $8.36 | 7,445,520 |
| 2022-12-09 | $8.83 | $8.98 | $8.42 | $8.63 | $8.63 | 13,830,830 |
| 2022-12-08 | $7.90 | $8.66 | $7.78 | $8.66 | $8.66 | 7,827,200 |
| 2022-12-07 | $7.92 | $7.98 | $7.84 | $7.87 | $7.87 | 913,100 |
| 2022-12-06 | $8.01 | $8.08 | $7.89 | $7.92 | $7.92 | 970,300 |
| 2022-12-05 | $8.00 | $8.11 | $7.97 | $8.02 | $8.02 | 1,122,500 |
| 2022-12-01 | $7.98 | $7.99 | $7.85 | $7.88 | $7.88 | 982,300 |
| 2022-11-30 | $7.93 | $7.99 | $7.87 | $7.92 | $7.92 | 1,055,800 |
| 2022-11-29 | $7.74 | $7.96 | $7.70 | $7.94 | $7.94 | 1,613,300 |
| 2022-11-28 | $7.71 | $7.84 | $7.61 | $7.68 | $7.68 | 1,105,400 |
| 2022-11-25 | $7.80 | $7.86 | $7.71 | $7.82 | $7.82 | 1,068,200 |
| 2022-11-24 | $7.86 | $7.95 | $7.76 | $7.80 | $7.80 | 1,305,900 |
| 2022-11-23 | $7.85 | $7.94 | $7.71 | $7.87 | $7.87 | 1,477,850 |
| 2022-11-22 | $7.91 | $7.99 | $7.81 | $7.87 | $7.87 | 1,155,500 |
| 2022-11-21 | $7.83 | $7.95 | $7.71 | $7.94 | $7.94 | 1,996,880 |
| 2022-11-18 | $8.11 | $8.11 | $7.80 | $7.84 | $7.84 | 2,153,800 |
| 2022-11-17 | $7.91 | $8.09 | $7.90 | $8.06 | $8.06 | 1,769,800 |
| 2022-11-16 | $8.40 | $8.40 | $7.95 | $8.02 | $8.02 | 4,703,500 |
| 2022-11-15 | $7.85 | $8.50 | $7.80 | $8.39 | $8.39 | 6,593,800 |
| 2022-11-14 | $7.95 | $8.04 | $7.80 | $7.83 | $7.83 | 3,154,600 |
| 2022-11-11 | $7.78 | $8.36 | $7.74 | $8.05 | $8.05 | 6,526,800 |
| 2022-11-10 | $7.70 | $7.71 | $7.52 | $7.69 | $7.69 | 1,476,400 |
| 2022-11-09 | $7.57 | $7.66 | $7.50 | $7.66 | $7.66 | 1,970,500 |
| 2022-11-08 | $7.35 | $7.68 | $7.30 | $7.59 | $7.59 | 2,915,980 |
| 2022-11-07 | $7.25 | $7.34 | $7.12 | $7.34 | $7.34 | 1,365,700 |
| 2022-11-04 | $7.19 | $7.24 | $7.17 | $7.21 | $7.21 | 1,096,230 |
| 2022-11-03 | $7.24 | $7.29 | $7.16 | $7.19 | $7.19 | 965,800 |
| 2022-11-02 | $7.33 | $7.33 | $7.21 | $7.24 | $7.24 | 1,443,400 |
| 2022-11-01 | $7.08 | $7.30 | $7.04 | $7.29 | $7.29 | 1,503,800 |
| 2022-10-31 | $7.14 | $7.20 | $6.99 | $7.02 | $7.02 | 1,440,700 |
| 2022-10-28 | $7.40 | $7.43 | $7.08 | $7.08 | $7.08 | 2,016,700 |
| 2022-10-27 | $7.12 | $7.49 | $7.00 | $7.31 | $7.31 | 3,564,900 |
| 2022-10-26 | $6.72 | $7.20 | $6.71 | $7.05 | $7.05 | 2,908,200 |
| 2022-10-25 | $6.99 | $7.62 | $6.85 | $6.94 | $6.94 | 3,859,760 |
| 2022-10-24 | $7.07 | $7.22 | $6.92 | $6.95 | $6.95 | 1,090,770 |
| 2022-10-21 | $7.10 | $7.12 | $7.00 | $7.01 | $7.01 | 744,300 |
| 2022-10-20 | $7.13 | $7.20 | $7.03 | $7.03 | $7.03 | 902,670 |
| 2022-10-19 | $7.28 | $7.35 | $7.13 | $7.16 | $7.16 | 1,080,300 |
| 2022-10-18 | $7.05 | $7.35 | $7.00 | $7.29 | $7.29 | 1,478,800 |
| 2022-10-17 | $6.99 | $7.06 | $6.93 | $7.02 | $7.02 | 677,170 |
| 2022-10-14 | $6.92 | $7.03 | $6.81 | $6.99 | $6.99 | 825,900 |
| 2022-10-13 | $6.86 | $6.90 | $6.68 | $6.89 | $6.89 | 707,660 |
| 2022-10-12 | $6.63 | $6.76 | $6.58 | $6.76 | $6.76 | 779,600 |
| 2022-10-11 | $6.61 | $6.72 | $6.47 | $6.63 | $6.63 | 843,000 |
| 2022-10-10 | $6.75 | $6.88 | $6.62 | $6.68 | $6.68 | 864,200 |
| 2022-09-30 | $6.79 | $6.85 | $6.67 | $6.73 | $6.73 | 763,100 |
| 2022-09-29 | $6.97 | $7.00 | $6.77 | $6.84 | $6.84 | 1,051,000 |
| 2022-09-28 | $7.05 | $7.10 | $6.86 | $6.92 | $6.92 | 1,007,300 |
| 2022-09-27 | $6.99 | $7.08 | $6.92 | $7.05 | $7.05 | 895,720 |
| 2022-09-26 | $7.20 | $7.20 | $6.89 | $6.94 | $6.94 | 934,000 |
| 2022-09-23 | $7.29 | $7.32 | $7.09 | $7.10 | $7.10 | 801,300 |
| 2022-09-22 | $7.37 | $7.48 | $7.27 | $7.30 | $7.30 | 950,700 |
| 2022-09-21 | $7.30 | $7.45 | $7.13 | $7.40 | $7.40 | 1,079,800 |
| 2022-09-20 | $7.18 | $7.32 | $7.16 | $7.24 | $7.24 | 741,800 |
| 2022-09-19 | $7.45 | $7.54 | $7.15 | $7.18 | $7.18 | 1,904,000 |
| 2022-09-16 | $7.63 | $7.63 | $7.43 | $7.48 | $7.48 | 1,471,600 |
| 2022-09-15 | $7.80 | $7.81 | $7.52 | $7.63 | $7.63 | 1,717,900 |
| 2022-09-14 | $7.74 | $7.81 | $7.68 | $7.79 | $7.79 | 1,629,500 |
| 2022-09-13 | $7.58 | $7.82 | $7.53 | $7.80 | $7.80 | 2,701,200 |
| 2022-09-12 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 0 |
| 2022-09-09 | $7.62 | $7.62 | $7.51 | $7.52 | $7.52 | 822,600 |
| 2022-09-08 | $7.68 | $7.79 | $7.56 | $7.57 | $7.57 | 1,406,200 |
| 2022-09-07 | $7.68 | $7.72 | $7.62 | $7.63 | $7.63 | 778,000 |
| 2022-09-06 | $7.66 | $7.72 | $7.60 | $7.72 | $7.72 | 1,037,800 |
| 2022-09-05 | $7.66 | $7.70 | $7.55 | $7.62 | $7.62 | 1,090,900 |
| 2022-09-02 | $7.56 | $7.69 | $7.50 | $7.68 | $7.68 | 1,032,300 |
| 2022-09-01 | $7.53 | $7.69 | $7.46 | $7.56 | $7.56 | 1,293,200 |
| 2022-08-31 | $7.62 | $7.79 | $7.46 | $7.46 | $7.46 | 1,367,500 |
| 2022-08-30 | $7.55 | $7.63 | $7.46 | $7.60 | $7.60 | 1,017,900 |
| 2022-08-29 | $7.38 | $7.50 | $7.28 | $7.49 | $7.49 | 664,300 |
| 2022-08-26 | $7.40 | $7.50 | $7.37 | $7.39 | $7.39 | 717,700 |
| 2022-08-25 | $7.46 | $7.48 | $7.28 | $7.41 | $7.41 | 921,100 |
| 2022-08-24 | $7.57 | $7.59 | $7.39 | $7.39 | $7.39 | 822,800 |
| 2022-08-23 | $7.59 | $7.59 | $7.47 | $7.55 | $7.55 | 779,200 |
| 2022-08-22 | $7.48 | $7.57 | $7.45 | $7.56 | $7.56 | 857,900 |
| 2022-08-19 | $7.65 | $7.65 | $7.48 | $7.48 | $7.48 | 864,100 |
| 2022-08-18 | $7.61 | $7.71 | $7.55 | $7.59 | $7.59 | 758,600 |
| 2022-08-17 | $7.68 | $7.72 | $7.60 | $7.66 | $7.66 | 952,000 |
| 2022-08-16 | $7.69 | $7.72 | $7.60 | $7.69 | $7.69 | 715,500 |
| 2022-08-15 | $7.72 | $7.76 | $7.62 | $7.63 | $7.63 | 915,000 |
| 2022-08-12 | $7.78 | $7.82 | $7.70 | $7.71 | $7.71 | 742,600 |
| 2022-08-11 | $7.74 | $7.79 | $7.71 | $7.78 | $7.78 | 1,195,550 |
| 2022-08-10 | $7.67 | $7.72 | $7.56 | $7.72 | $7.72 | 782,300 |
| 2022-08-09 | $7.60 | $7.78 | $7.55 | $7.67 | $7.67 | 1,090,800 |
| 2022-08-08 | $7.45 | $7.55 | $7.38 | $7.53 | $7.53 | 682,800 |
| 2022-08-05 | $7.43 | $7.48 | $7.35 | $7.45 | $7.45 | 703,000 |
| 2022-08-04 | $7.33 | $7.44 | $7.28 | $7.40 | $7.40 | 1,215,300 |
| 2022-08-03 | $7.05 | $7.44 | $7.05 | $7.31 | $7.31 | 1,515,080 |
| 2022-08-02 | $7.69 | $7.69 | $7.21 | $7.27 | $7.27 | 2,530,100 |
| 2022-08-01 | $7.51 | $7.79 | $7.51 | $7.73 | $7.73 | 1,040,280 |
| 2022-07-29 | $7.88 | $7.88 | $7.62 | $7.63 | $7.63 | 922,480 |
| 2022-07-28 | $7.76 | $7.76 | $7.67 | $7.74 | $7.74 | 714,200 |
| 2022-07-27 | $7.69 | $7.76 | $7.58 | $7.72 | $7.72 | 699,350 |
| 2022-07-26 | $7.61 | $7.72 | $7.56 | $7.71 | $7.71 | 561,100 |
| 2022-07-25 | $7.74 | $7.75 | $7.62 | $7.67 | $7.67 | 488,300 |
| 2022-07-22 | $7.66 | $7.75 | $7.60 | $7.70 | $7.70 | 731,300 |
| 2022-07-21 | $7.75 | $7.79 | $7.66 | $7.67 | $7.67 | 656,030 |
| 2022-07-20 | $7.75 | $7.81 | $7.65 | $7.76 | $7.76 | 1,245,480 |
| 2022-07-19 | $7.44 | $7.80 | $7.44 | $7.74 | $7.74 | 1,915,580 |
| 2022-07-18 | $7.38 | $7.53 | $7.21 | $7.51 | $7.51 | 1,371,600 |
| 2022-07-15 | $7.38 | $7.40 | $7.21 | $7.22 | $7.22 | 1,043,400 |
| 2022-07-14 | $7.48 | $7.48 | $7.34 | $7.37 | $7.37 | 905,000 |
| 2022-07-13 | $7.47 | $7.50 | $7.37 | $7.49 | $7.49 | 527,450 |
| 2022-07-12 | $7.45 | $7.52 | $7.36 | $7.38 | $7.38 | 773,300 |
| 2022-07-11 | $7.50 | $7.57 | $7.41 | $7.45 | $7.45 | 720,600 |
| 2022-07-08 | $7.40 | $7.55 | $7.40 | $7.51 | $7.51 | 739,500 |
| 2022-07-07 | $7.44 | $7.55 | $7.31 | $7.45 | $7.45 | 724,610 |
| 2022-07-06 | $7.50 | $7.55 | $7.33 | $7.41 | $7.41 | 845,800 |
| 2022-07-05 | $7.66 | $7.68 | $7.40 | $7.50 | $7.50 | 967,800 |
| 2022-07-04 | $7.65 | $7.65 | $7.52 | $7.59 | $7.59 | 781,900 |
| 2022-07-01 | $7.65 | $7.72 | $7.61 | $7.62 | $7.62 | 598,000 |
| 2022-06-30 | $7.66 | $7.75 | $7.53 | $7.66 | $7.66 | 981,000 |
| 2022-06-29 | $7.75 | $7.77 | $7.56 | $7.56 | $7.56 | 864,220 |
| 2022-06-28 | $7.62 | $7.77 | $7.51 | $7.69 | $7.69 | 1,213,600 |
| 2022-06-27 | $7.62 | $7.65 | $7.56 | $7.56 | $7.56 | 812,500 |
| 2022-06-24 | $7.55 | $7.60 | $7.50 | $7.58 | $7.58 | 1,056,500 |
| 2022-06-23 | $7.52 | $7.59 | $7.49 | $7.53 | $7.53 | 1,017,500 |
| 2022-06-22 | $7.56 | $7.59 | $7.40 | $7.50 | $7.50 | 1,002,800 |
| 2022-06-21 | $7.55 | $7.59 | $7.45 | $7.55 | $7.55 | 930,800 |
| 2022-06-20 | $7.39 | $7.55 | $7.35 | $7.55 | $7.55 | 1,154,200 |
| 2022-06-17 | $7.39 | $7.42 | $7.29 | $7.37 | $7.37 | 905,600 |
| 2022-06-16 | $7.34 | $7.44 | $7.28 | $7.41 | $7.41 | 1,052,000 |
| 2022-06-15 | $7.27 | $7.36 | $7.18 | $7.33 | $7.33 | 1,435,200 |
| 2022-06-14 | $7.19 | $7.25 | $7.03 | $7.23 | $7.23 | 998,000 |
| 2022-06-13 | $7.23 | $7.26 | $7.11 | $7.20 | $7.20 | 732,900 |
| 2022-06-10 | $7.25 | $7.33 | $7.13 | $7.22 | $7.22 | 839,600 |
| 2022-06-09 | $7.33 | $7.33 | $7.14 | $7.25 | $7.25 | 864,300 |
| 2022-06-08 | $7.33 | $7.40 | $7.18 | $7.33 | $7.33 | 1,037,300 |
| 2022-06-07 | $7.44 | $7.47 | $7.27 | $7.33 | $7.33 | 980,310 |
| 2022-06-06 | $7.28 | $7.43 | $7.28 | $7.40 | $7.40 | 1,006,320 |
| 2022-06-02 | $7.25 | $7.35 | $7.18 | $7.32 | $7.32 | 1,102,950 |
| 2022-06-01 | $7.21 | $7.34 | $7.11 | $7.25 | $7.25 | 1,398,900 |
| 2022-05-31 | $7.03 | $7.25 | $7.03 | $7.21 | $7.21 | 1,157,800 |
| 2022-05-30 | $7.15 | $7.17 | $7.05 | $7.14 | $7.14 | 757,310 |
| 2022-05-27 | $6.93 | $7.16 | $6.91 | $7.09 | $7.09 | 1,415,200 |
| 2022-05-26 | $7.08 | $7.10 | $6.83 | $7.05 | $7.05 | 1,187,100 |
| 2022-05-25 | $6.84 | $7.04 | $6.81 | $6.98 | $6.98 | 1,513,800 |
| 2022-05-24 | $7.09 | $7.27 | $6.86 | $6.90 | $6.90 | 3,414,890 |
| 2022-05-23 | $6.99 | $7.17 | $6.95 | $7.06 | $7.06 | 1,018,890 |
| 2022-05-20 | $6.90 | $6.98 | $6.85 | $6.97 | $6.97 | 1,073,900 |
| 2022-05-19 | $6.78 | $6.89 | $6.78 | $6.89 | $6.89 | 723,600 |
| 2022-05-18 | $6.73 | $6.94 | $6.68 | $6.84 | $6.84 | 1,212,800 |
| 2022-05-17 | $6.78 | $6.86 | $6.65 | $6.73 | $6.73 | 1,329,900 |
| 2022-05-16 | $6.88 | $6.92 | $6.77 | $6.80 | $6.80 | 1,010,500 |
| 2022-05-13 | $6.58 | $6.89 | $6.58 | $6.85 | $6.85 | 1,690,900 |
| 2022-05-12 | $6.66 | $6.80 | $6.60 | $6.76 | $6.76 | 1,658,500 |
| 2022-05-11 | $6.78 | $6.88 | $6.68 | $6.68 | $6.68 | 2,032,400 |
| 2022-05-10 | $6.79 | $6.83 | $6.69 | $6.79 | $6.79 | 994,700 |
| 2022-05-09 | $6.69 | $6.83 | $6.64 | $6.78 | $6.78 | 1,135,600 |
| 2022-05-06 | $6.65 | $6.72 | $6.54 | $6.65 | $6.65 | 958,500 |
| 2022-05-05 | $6.74 | $6.76 | $6.53 | $6.72 | $6.72 | 904,700 |
| 2022-05-04 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2022-05-03 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2022-04-29 | $6.49 | $6.75 | $6.49 | $6.69 | $6.69 | 1,179,300 |
| 2022-04-28 | $6.60 | $6.60 | $6.33 | $6.45 | $6.45 | 902,200 |
| 2022-04-27 | $6.46 | $6.62 | $6.20 | $6.60 | $6.60 | 1,416,000 |
| 2022-04-26 | $6.75 | $6.82 | $6.44 | $6.46 | $6.46 | 1,700,200 |
| 2022-04-25 | $7.38 | $7.38 | $6.73 | $6.75 | $6.75 | 2,263,500 |
| 2022-04-22 | $7.60 | $7.60 | $7.33 | $7.41 | $7.41 | 1,259,400 |
| 2022-04-21 | $7.83 | $7.86 | $7.55 | $7.57 | $7.57 | 1,279,500 |
| 2022-04-20 | $7.82 | $7.90 | $7.79 | $7.80 | $7.80 | 829,400 |
| 2022-04-19 | $7.78 | $7.84 | $7.72 | $7.82 | $7.82 | 647,800 |
| 2022-04-18 | $7.73 | $7.82 | $7.63 | $7.79 | $7.79 | 888,000 |
| 2022-04-15 | $7.93 | $7.93 | $7.72 | $7.76 | $7.76 | 989,100 |
| 2022-04-14 | $7.88 | $7.98 | $7.87 | $7.93 | $7.93 | 875,700 |
| 2022-04-13 | $7.99 | $8.02 | $7.84 | $7.88 | $7.88 | 926,000 |
| 2022-04-12 | $7.83 | $7.99 | $7.68 | $7.99 | $7.99 | 1,275,600 |
| 2022-04-11 | $8.00 | $8.01 | $7.67 | $7.78 | $7.78 | 1,448,600 |
| 2022-04-08 | $8.00 | $8.01 | $7.71 | $7.91 | $7.91 | 1,201,700 |
| 2022-04-07 | $8.18 | $8.18 | $7.96 | $8.01 | $8.01 | 1,368,100 |
| 2022-04-06 | $7.97 | $8.27 | $7.94 | $8.14 | $8.14 | 1,655,800 |
| 2022-04-05 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2022-04-04 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2022-04-01 | $8.01 | $8.02 | $7.94 | $7.99 | $7.99 | 885,400 |
| 2022-03-31 | $7.96 | $8.10 | $7.94 | $8.02 | $8.02 | 934,600 |
| 2022-03-30 | $8.03 | $8.04 | $7.91 | $8.00 | $8.00 | 919,100 |
| 2022-03-29 | $8.11 | $8.17 | $7.94 | $7.98 | $7.98 | 1,273,200 |
| 2022-03-28 | $8.04 | $8.16 | $7.96 | $8.08 | $8.08 | 1,296,400 |
| 2022-03-25 | $8.04 | $8.16 | $8.03 | $8.08 | $8.08 | 1,138,000 |
| 2022-03-24 | $8.08 | $8.12 | $8.00 | $8.01 | $8.01 | 856,400 |
| 2022-03-23 | $8.10 | $8.13 | $8.08 | $8.10 | $8.10 | 972,800 |
| 2022-03-22 | $8.14 | $8.16 | $8.01 | $8.10 | $8.10 | 1,013,150 |
| 2022-03-21 | $8.07 | $8.13 | $7.96 | $8.09 | $8.09 | 1,360,000 |
| 2022-03-18 | $7.93 | $8.10 | $7.93 | $8.08 | $8.08 | 1,188,330 |
| 2022-03-17 | $8.05 | $8.16 | $7.97 | $7.99 | $7.99 | 1,655,830 |
| 2022-03-16 | $7.90 | $8.06 | $7.67 | $7.99 | $7.99 | 1,638,200 |
| 2022-03-15 | $8.23 | $8.23 | $7.81 | $7.81 | $7.81 | 2,668,200 |
| 2022-03-14 | $8.49 | $8.50 | $8.22 | $8.23 | $8.23 | 1,266,300 |
| 2022-03-11 | $8.31 | $8.44 | $8.10 | $8.42 | $8.42 | 2,128,290 |
| 2022-03-10 | $8.29 | $8.50 | $8.22 | $8.30 | $8.30 | 1,976,500 |
| 2022-03-09 | $8.39 | $8.49 | $7.86 | $8.15 | $8.15 | 3,783,000 |
| 2022-03-08 | $8.88 | $8.99 | $8.35 | $8.38 | $8.38 | 5,516,190 |
| 2022-03-07 | $8.97 | $9.40 | $8.93 | $8.99 | $8.99 | 7,760,890 |
| 2022-03-04 | $8.80 | $8.87 | $8.68 | $8.76 | $8.76 | 1,572,790 |
| 2022-03-03 | $8.64 | $8.92 | $8.61 | $8.80 | $8.80 | 3,029,910 |
| 2022-03-02 | $8.47 | $8.63 | $8.39 | $8.60 | $8.60 | 1,332,020 |
| 2022-03-01 | $8.41 | $8.49 | $8.32 | $8.49 | $8.49 | 1,319,190 |
| 2022-02-28 | $8.46 | $8.58 | $8.32 | $8.38 | $8.38 | 1,156,700 |
| 2022-02-25 | $8.45 | $8.60 | $8.41 | $8.51 | $8.51 | 1,567,700 |
| 2022-02-24 | $8.63 | $8.74 | $8.25 | $8.39 | $8.39 | 3,730,100 |
| 2022-02-23 | $8.69 | $8.95 | $8.55 | $8.80 | $8.80 | 3,582,900 |
| 2022-02-22 | $8.60 | $8.70 | $8.53 | $8.65 | $8.65 | 1,513,500 |
| 2022-02-21 | $8.47 | $8.68 | $8.46 | $8.65 | $8.65 | 2,007,300 |
| 2022-02-18 | $8.45 | $8.51 | $8.39 | $8.49 | $8.49 | 1,231,000 |
| 2022-02-17 | $8.48 | $8.51 | $8.36 | $8.49 | $8.49 | 1,922,550 |
| 2022-02-16 | $8.34 | $8.49 | $8.27 | $8.46 | $8.46 | 1,917,000 |
| 2022-02-15 | $8.33 | $8.50 | $8.23 | $8.30 | $8.30 | 1,764,400 |
| 2022-02-14 | $8.16 | $8.41 | $8.15 | $8.33 | $8.33 | 1,566,100 |
| 2022-02-11 | $8.31 | $8.34 | $8.17 | $8.20 | $8.20 | 1,513,200 |
| 2022-02-10 | $8.45 | $8.53 | $8.30 | $8.34 | $8.34 | 2,241,900 |
| 2022-02-09 | $8.34 | $8.40 | $8.29 | $8.37 | $8.37 | 1,113,000 |
| 2022-02-08 | $8.13 | $8.34 | $8.13 | $8.32 | $8.32 | 1,674,500 |
| 2022-02-07 | $8.33 | $8.33 | $8.10 | $8.14 | $8.14 | 1,988,250 |
| 2022-02-04 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2022-02-03 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2022-02-02 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2022-02-01 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2022-01-28 | $8.07 | $8.33 | $8.07 | $8.28 | $8.28 | 1,284,800 |
| 2022-01-27 | $8.19 | $8.23 | $8.01 | $8.07 | $8.07 | 1,776,700 |
| 2022-01-26 | $8.29 | $8.29 | $8.14 | $8.26 | $8.26 | 1,413,200 |
| 2022-01-25 | $8.81 | $8.81 | $8.14 | $8.17 | $8.17 | 3,889,100 |
| 2022-01-24 | $8.88 | $8.97 | $8.68 | $8.76 | $8.76 | 1,733,100 |
| 2022-01-21 | $8.80 | $8.92 | $8.66 | $8.84 | $8.84 | 2,883,000 |
| 2022-01-20 | $9.12 | $9.16 | $8.74 | $8.76 | $8.76 | 4,142,200 |
| 2022-01-19 | $8.89 | $9.12 | $8.89 | $9.10 | $9.10 | 3,758,200 |
| 2022-01-18 | $9.28 | $9.30 | $8.94 | $8.94 | $8.94 | 5,749,180 |
| 2022-01-17 | $9.19 | $9.29 | $9.12 | $9.26 | $9.26 | 4,462,580 |
| 2022-01-14 | $9.42 | $9.43 | $9.14 | $9.19 | $9.19 | 5,801,200 |
| 2022-01-13 | $9.34 | $9.48 | $9.26 | $9.42 | $9.42 | 6,964,300 |
| 2022-01-12 | $9.64 | $9.66 | $9.30 | $9.45 | $9.45 | 17,351,890 |
| 2022-01-11 | $8.86 | $9.75 | $8.84 | $9.75 | $9.75 | 16,383,230 |
| 2022-01-10 | $8.80 | $8.88 | $8.66 | $8.86 | $8.86 | 1,295,400 |
| 2022-01-07 | $8.80 | $8.94 | $8.72 | $8.78 | $8.78 | 2,078,390 |
| 2022-01-06 | $8.85 | $8.92 | $8.78 | $8.86 | $8.86 | 1,740,080 |
| 2022-01-05 | $8.87 | $8.97 | $8.72 | $8.82 | $8.82 | 1,843,500 |
| 2022-01-04 | $8.67 | $8.92 | $8.62 | $8.83 | $8.83 | 2,590,870 |
| 2022-01-03 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 0 |
| 2021-12-31 | $8.66 | $8.74 | $8.66 | $8.67 | $8.67 | 1,785,550 |
| 2021-12-30 | $8.80 | $8.88 | $8.61 | $8.71 | $8.71 | 4,183,230 |
| 2021-12-29 | $8.61 | $9.09 | $8.56 | $8.93 | $8.93 | 4,477,000 |
| 2021-12-28 | $8.72 | $8.72 | $8.49 | $8.63 | $8.63 | 1,549,300 |
| 2021-12-27 | $8.57 | $8.75 | $8.47 | $8.68 | $8.68 | 1,886,600 |
| 2021-12-24 | $8.70 | $9.00 | $8.60 | $8.60 | $8.60 | 2,974,230 |
| 2021-12-23 | $9.13 | $9.13 | $8.64 | $8.70 | $8.70 | 4,565,800 |
| 2021-12-22 | $8.74 | $9.27 | $8.70 | $9.15 | $9.15 | 7,098,700 |
| 2021-12-21 | $8.63 | $8.79 | $8.60 | $8.75 | $8.75 | 1,657,500 |
| 2021-12-20 | $8.72 | $8.83 | $8.60 | $8.61 | $8.61 | 2,046,300 |
| 2021-12-17 | $8.81 | $8.90 | $8.70 | $8.72 | $8.72 | 1,973,300 |
| 2021-12-16 | $8.65 | $8.89 | $8.59 | $8.88 | $8.88 | 3,957,140 |
| 2021-12-15 | $8.46 | $8.82 | $8.46 | $8.65 | $8.65 | 4,049,200 |
| 2021-12-14 | $8.42 | $8.49 | $8.33 | $8.45 | $8.45 | 1,499,200 |
| 2021-12-13 | $8.40 | $8.44 | $8.31 | $8.37 | $8.37 | 1,413,950 |
| 2021-12-10 | $8.44 | $8.46 | $8.34 | $8.41 | $8.41 | 954,700 |
| 2021-12-09 | $8.32 | $8.50 | $8.26 | $8.45 | $8.45 | 2,107,700 |
| 2021-12-08 | $8.26 | $8.35 | $8.23 | $8.32 | $8.32 | 922,470 |
| 2021-12-07 | $8.24 | $8.32 | $8.20 | $8.27 | $8.27 | 996,200 |
| 2021-12-06 | $8.35 | $8.36 | $8.21 | $8.24 | $8.24 | 911,600 |
| 2021-12-03 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 976,700 |
| 2021-12-02 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 1,008,600 |
| 2021-12-01 | $8.24 | $8.43 | $8.23 | $8.40 | $8.40 | 1,249,400 |
| 2021-11-30 | $8.17 | $8.35 | $8.17 | $8.23 | $8.23 | 1,252,950 |
| 2021-11-29 | $8.11 | $8.20 | $8.09 | $8.13 | $8.13 | 870,600 |
| 2021-11-26 | $8.35 | $8.36 | $8.20 | $8.25 | $8.25 | 955,700 |
| 2021-11-25 | $8.29 | $8.34 | $8.24 | $8.31 | $8.31 | 911,870 |
| 2021-11-24 | $8.20 | $8.38 | $8.16 | $8.29 | $8.29 | 1,335,270 |
| 2021-11-23 | $8.24 | $8.25 | $8.15 | $8.20 | $8.20 | 778,200 |
| 2021-11-22 | $8.32 | $8.32 | $8.15 | $8.21 | $8.21 | 815,400 |
| 2021-11-19 | $8.15 | $8.34 | $8.11 | $8.24 | $8.24 | 1,111,500 |
| 2021-11-18 | $8.28 | $8.32 | $8.19 | $8.20 | $8.20 | 1,006,870 |
| 2021-11-17 | $8.23 | $8.34 | $8.18 | $8.28 | $8.28 | 1,098,560 |
| 2021-11-16 | $8.28 | $8.35 | $8.23 | $8.23 | $8.23 | 1,106,000 |
| 2021-11-15 | $8.13 | $8.30 | $8.10 | $8.28 | $8.28 | 1,508,800 |
| 2021-11-12 | $8.12 | $8.16 | $8.01 | $8.14 | $8.14 | 1,189,100 |
| 2021-11-11 | $8.16 | $8.20 | $8.10 | $8.13 | $8.13 | 1,114,500 |
| 2021-11-10 | $8.03 | $8.20 | $7.96 | $8.15 | $8.15 | 1,282,700 |
| 2021-11-09 | $7.95 | $8.08 | $7.91 | $8.03 | $8.03 | 1,119,170 |
| 2021-11-08 | $7.96 | $7.98 | $7.81 | $7.93 | $7.93 | 825,900 |
| 2021-11-05 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 917,400 |
| 2021-11-04 | $7.94 | $7.98 | $7.86 | $7.93 | $7.93 | 843,370 |
| 2021-11-03 | $7.82 | $7.94 | $7.76 | $7.93 | $7.93 | 762,500 |
| 2021-11-02 | $8.05 | $8.05 | $7.73 | $7.80 | $7.80 | 1,680,100 |
| 2021-11-01 | $8.00 | $8.09 | $7.82 | $8.01 | $8.01 | 1,404,900 |
| 2021-10-29 | $7.80 | $8.19 | $7.71 | $8.00 | $8.00 | 1,696,800 |
| 2021-10-28 | $8.11 | $8.19 | $8.05 | $8.07 | $8.07 | 963,470 |
| 2021-10-27 | $8.54 | $8.61 | $8.08 | $8.11 | $8.11 | 3,057,000 |
| 2021-10-26 | $8.56 | $8.63 | $8.52 | $8.53 | $8.53 | 1,291,900 |
| 2021-10-25 | $8.54 | $8.66 | $8.48 | $8.65 | $8.65 | 1,276,200 |
| 2021-10-22 | $8.75 | $8.75 | $8.55 | $8.56 | $8.56 | 1,664,170 |
| 2021-10-21 | $8.77 | $8.89 | $8.59 | $8.65 | $8.65 | 2,247,900 |
| 2021-10-20 | $9.02 | $9.02 | $8.77 | $8.82 | $8.82 | 2,645,300 |
| 2021-10-19 | $9.05 | $9.18 | $9.01 | $9.04 | $9.04 | 1,878,700 |
| 2021-10-18 | $9.10 | $9.20 | $8.81 | $9.07 | $9.07 | 2,267,900 |
| 2021-10-15 | $9.36 | $9.37 | $9.10 | $9.12 | $9.12 | 3,071,620 |
| 2021-10-14 | $9.58 | $9.58 | $9.42 | $9.43 | $9.43 | 2,916,800 |
| 2021-10-13 | $9.30 | $9.65 | $9.25 | $9.58 | $9.58 | 5,231,410 |
| 2021-10-12 | $9.16 | $9.37 | $9.12 | $9.37 | $9.37 | 2,795,900 |
| 2021-10-11 | $9.37 | $9.54 | $9.11 | $9.22 | $9.22 | 3,160,800 |
| 2021-10-08 | $9.29 | $9.47 | $9.27 | $9.38 | $9.38 | 3,448,240 |
| 2021-10-07 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
| 2021-10-06 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
| 2021-09-30 | $9.06 | $9.32 | $9.06 | $9.23 | $9.23 | 2,929,800 |
| 2021-09-29 | $9.30 | $9.31 | $8.98 | $9.00 | $9.00 | 2,803,820 |
| 2021-09-28 | $9.40 | $9.40 | $9.26 | $9.37 | $9.37 | 2,403,200 |
| 2021-09-27 | $9.39 | $9.44 | $9.11 | $9.41 | $9.41 | 4,602,250 |
| 2021-09-24 | $9.29 | $9.42 | $9.14 | $9.40 | $9.40 | 4,936,460 |
| 2021-09-23 | $9.39 | $9.45 | $9.20 | $9.28 | $9.28 | 4,749,470 |
| 2021-09-22 | $9.29 | $9.50 | $9.20 | $9.35 | $9.35 | 6,389,410 |
| 2021-09-21 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 0 |
| 2021-09-20 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 0 |
| 2021-09-17 | $9.70 | $9.71 | $9.29 | $9.43 | $9.43 | 12,842,380 |
| 2021-09-16 | $8.80 | $9.88 | $8.80 | $9.88 | $9.88 | 15,044,300 |
| 2021-09-15 | $8.73 | $9.39 | $8.73 | $8.98 | $8.98 | 4,815,080 |
| 2021-09-14 | $8.71 | $8.80 | $8.62 | $8.63 | $8.63 | 1,765,300 |
| 2021-09-13 | $8.65 | $8.76 | $8.60 | $8.71 | $8.71 | 1,615,900 |
| 2021-09-10 | $8.77 | $8.82 | $8.65 | $8.66 | $8.66 | 1,866,900 |
| 2021-09-09 | $8.84 | $8.86 | $8.76 | $8.78 | $8.78 | 1,672,200 |
| 2021-09-08 | $8.77 | $8.88 | $8.72 | $8.87 | $8.87 | 2,856,100 |
| 2021-09-07 | $8.71 | $8.88 | $8.65 | $8.77 | $8.77 | 3,090,700 |
| 2021-09-06 | $8.51 | $8.76 | $8.51 | $8.67 | $8.67 | 2,130,200 |
| 2021-09-03 | $8.49 | $8.64 | $8.49 | $8.60 | $8.60 | 2,081,580 |
| 2021-09-02 | $8.57 | $8.61 | $8.44 | $8.50 | $8.50 | 1,889,000 |
| 2021-09-01 | $8.51 | $8.64 | $8.43 | $8.60 | $8.60 | 1,806,300 |
| 2021-08-31 | $8.57 | $8.63 | $8.45 | $8.50 | $8.50 | 1,427,160 |
| 2021-08-30 | $8.99 | $8.99 | $8.55 | $8.56 | $8.56 | 4,364,660 |
| 2021-08-27 | $8.89 | $9.09 | $8.71 | $9.07 | $9.07 | 1,952,100 |
| 2021-08-26 | $8.98 | $9.10 | $8.91 | $8.91 | $8.91 | 1,498,900 |
| 2021-08-25 | $9.03 | $9.04 | $8.92 | $9.01 | $9.01 | 1,588,200 |
| 2021-08-24 | $9.04 | $9.14 | $8.92 | $8.97 | $8.97 | 1,619,200 |
| 2021-08-23 | $8.70 | $9.05 | $8.64 | $9.02 | $9.02 | 2,068,010 |
| 2021-08-20 | $8.90 | $8.90 | $8.60 | $8.70 | $8.70 | 1,719,400 |
| 2021-08-19 | $8.90 | $9.05 | $8.86 | $8.92 | $8.92 | 1,111,500 |
| 2021-08-18 | $8.92 | $8.94 | $8.78 | $8.94 | $8.94 | 1,769,800 |
| 2021-08-17 | $9.36 | $9.39 | $8.91 | $8.92 | $8.92 | 2,903,200 |
| 2021-08-16 | $9.02 | $9.46 | $9.02 | $9.36 | $9.36 | 3,799,800 |
| 2021-08-13 | $9.10 | $9.10 | $8.94 | $9.01 | $9.01 | 1,503,720 |
| 2021-08-12 | $9.12 | $9.22 | $9.09 | $9.14 | $9.14 | 1,208,950 |
| 2021-08-11 | $9.19 | $9.25 | $9.10 | $9.11 | $9.11 | 1,493,600 |
| 2021-08-10 | $8.99 | $9.30 | $8.94 | $9.19 | $9.19 | 2,868,000 |
| 2021-08-09 | $8.79 | $9.03 | $8.71 | $8.99 | $8.99 | 1,787,600 |
| 2021-08-06 | $8.91 | $8.98 | $8.72 | $8.81 | $8.81 | 1,633,300 |
| 2021-08-05 | $9.06 | $9.07 | $8.90 | $8.95 | $8.95 | 1,011,400 |
| 2021-08-04 | $9.00 | $9.14 | $8.99 | $9.06 | $9.06 | 1,216,500 |
| 2021-08-03 | $9.08 | $9.18 | $9.00 | $9.02 | $9.02 | 1,739,200 |
| 2021-08-02 | $8.90 | $9.16 | $8.71 | $9.08 | $9.08 | 2,916,900 |
| 2021-07-30 | $8.88 | $8.95 | $8.73 | $8.77 | $8.77 | 1,512,100 |
| 2021-07-29 | $8.86 | $9.02 | $8.83 | $8.89 | $8.89 | 1,996,100 |
| 2021-07-28 | $8.57 | $8.84 | $8.31 | $8.69 | $8.69 | 3,034,400 |
| 2021-07-27 | $8.89 | $8.89 | $8.55 | $8.57 | $8.57 | 1,717,500 |
| 2021-07-26 | $9.08 | $9.08 | $8.64 | $8.79 | $8.79 | 1,922,000 |
| 2021-07-23 | $9.22 | $9.22 | $9.02 | $9.04 | $9.04 | 1,487,100 |
| 2021-07-22 | $9.28 | $9.33 | $9.15 | $9.23 | $9.23 | 1,396,600 |
| 2021-07-21 | $9.45 | $9.49 | $9.28 | $9.32 | $9.32 | 1,752,720 |
| 2021-07-20 | $9.50 | $9.50 | $9.26 | $9.31 | $9.31 | 1,770,090 |
| 2021-07-19 | $9.77 | $9.77 | $9.49 | $9.58 | $9.58 | 1,275,100 |
| 2021-07-16 | $9.59 | $9.61 | $9.48 | $9.59 | $9.59 | 1,318,900 |
| 2021-07-15 | $9.66 | $9.83 | $9.50 | $9.56 | $9.56 | 2,322,500 |
| 2021-07-14 | $9.52 | $10.00 | $9.47 | $9.71 | $9.71 | 4,178,340 |
| 2021-07-13 | $9.60 | $9.63 | $9.44 | $9.49 | $9.49 | 1,444,100 |
| 2021-07-12 | $9.51 | $9.66 | $9.48 | $9.56 | $9.56 | 2,062,000 |
| 2021-07-09 | $9.75 | $9.75 | $9.40 | $9.49 | $9.49 | 2,091,900 |
| 2021-07-08 | $9.69 | $9.92 | $9.69 | $9.75 | $9.75 | 1,862,940 |
| 2021-07-07 | $9.70 | $9.85 | $9.60 | $9.69 | $9.69 | 1,960,600 |
| 2021-07-06 | $9.80 | $9.86 | $9.71 | $9.77 | $9.77 | 1,578,400 |
| 2021-07-05 | $9.80 | $9.91 | $9.73 | $9.80 | $9.80 | 1,447,020 |
| 2021-07-02 | $10.24 | $10.28 | $9.80 | $9.82 | $9.82 | 3,111,920 |
| 2021-07-01 | $10.69 | $10.69 | $10.29 | $10.29 | $10.29 | 3,057,500 |
| 2021-06-30 | $11.04 | $11.06 | $10.60 | $10.70 | $10.70 | 4,093,610 |
| 2021-06-29 | $10.28 | $11.04 | $10.28 | $11.01 | $11.01 | 6,449,340 |
| 2021-06-28 | $10.28 | $10.38 | $10.20 | $10.25 | $10.25 | 1,581,500 |
| 2021-06-25 | $10.15 | $10.35 | $10.15 | $10.27 | $10.27 | 1,294,700 |
| 2021-06-24 | $10.31 | $10.39 | $10.12 | $10.15 | $10.15 | 1,796,990 |
| 2021-06-23 | $10.48 | $10.50 | $10.28 | $10.33 | $10.33 | 1,579,850 |
| 2021-06-22 | $10.56 | $10.77 | $10.46 | $10.48 | $10.48 | 2,342,560 |
| 2021-06-21 | $10.28 | $10.69 | $10.21 | $10.58 | $10.58 | 2,559,120 |
| 2021-06-18 | $10.49 | $10.50 | $10.22 | $10.34 | $10.34 | 1,719,520 |
| 2021-06-17 | $10.24 | $10.60 | $10.13 | $10.48 | $10.48 | 2,229,800 |
| 2021-06-16 | $10.25 | $10.48 | $10.24 | $10.29 | $10.29 | 1,912,400 |
| 2021-06-15 | $10.43 | $10.43 | $10.19 | $10.27 | $10.27 | 2,372,300 |
| 2021-06-14 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2021-06-11 | $10.89 | $10.94 | $10.27 | $10.52 | $10.52 | 5,168,150 |
| 2021-06-10 | $11.23 | $11.25 | $10.87 | $10.95 | $10.95 | 3,656,600 |
| 2021-06-09 | $11.00 | $11.29 | $10.84 | $11.25 | $11.25 | 3,765,200 |
| 2021-06-08 | $11.24 | $11.24 | $10.90 | $11.05 | $11.05 | 3,443,730 |
| 2021-06-07 | $11.23 | $11.35 | $10.82 | $11.24 | $11.24 | 5,944,000 |
| 2021-06-04 | $11.30 | $11.57 | $11.16 | $11.34 | $11.34 | 3,668,160 |
| 2021-06-03 | $11.77 | $11.78 | $11.41 | $11.41 | $11.41 | 4,551,520 |
| 2021-06-02 | $12.22 | $12.40 | $11.64 | $11.65 | $11.65 | 7,972,360 |
| 2021-06-01 | $12.92 | $13.45 | $12.15 | $12.25 | $12.25 | 11,851,000 |
| 2021-05-31 | $12.14 | $12.55 | $11.90 | $12.45 | $12.45 | 9,989,000 |
| 2021-05-28 | $12.79 | $12.80 | $12.23 | $12.34 | $12.34 | 15,417,280 |
| 2021-05-27 | $13.09 | $13.32 | $12.72 | $13.32 | $13.17 | 18,961,220 |
| 2021-05-26 | $10.85 | $12.11 | $10.83 | $12.11 | $11.97 | 3,832,200 |
| 2021-05-25 | $11.00 | $11.55 | $10.85 | $11.01 | $10.89 | 4,964,640 |
| 2021-05-24 | $10.90 | $11.20 | $10.43 | $11.20 | $11.07 | 5,049,740 |
| 2021-05-21 | $10.93 | $11.19 | $10.80 | $11.01 | $10.89 | 4,288,770 |
| 2021-05-20 | $11.22 | $11.40 | $10.90 | $10.93 | $10.81 | 6,130,270 |
| 2021-05-19 | $11.77 | $11.85 | $11.25 | $11.42 | $11.29 | 7,532,020 |
| 2021-05-18 | $11.86 | $12.17 | $11.21 | $11.37 | $11.24 | 10,933,200 |
| 2021-05-17 | $10.55 | $11.59 | $10.30 | $11.59 | $11.46 | 9,142,530 |
| 2021-05-14 | $10.70 | $10.97 | $10.43 | $10.54 | $10.42 | 6,154,840 |
| 2021-05-13 | $11.16 | $11.16 | $10.65 | $10.74 | $10.62 | 8,247,680 |
| 2021-05-12 | $10.65 | $12.23 | $10.55 | $11.39 | $11.26 | 13,893,990 |
| 2021-05-11 | $10.39 | $11.12 | $10.23 | $11.12 | $11.00 | 9,169,600 |
| 2021-05-10 | $9.19 | $10.11 | $9.16 | $10.11 | $10.00 | 5,595,680 |
| 2021-05-07 | $9.58 | $9.60 | $9.15 | $9.19 | $9.09 | 2,461,500 |
| 2021-05-06 | $9.50 | $9.64 | $9.38 | $9.49 | $9.38 | 2,509,900 |
| 2021-05-05 | $9.60 | $9.60 | $9.60 | $9.60 | $9.49 | 0 |
| 2021-05-04 | $9.60 | $9.60 | $9.60 | $9.60 | $9.49 | 0 |
| 2021-04-30 | $9.47 | $9.78 | $9.38 | $9.60 | $9.49 | 4,096,600 |
| 2021-04-29 | $9.32 | $9.92 | $9.17 | $9.58 | $9.47 | 5,976,220 |
| 2021-04-28 | $9.30 | $9.51 | $9.19 | $9.31 | $9.21 | 4,636,860 |
| 2021-04-27 | $9.70 | $9.70 | $9.13 | $9.39 | $9.28 | 8,230,940 |
| 2021-04-26 | $8.75 | $9.59 | $8.70 | $9.59 | $9.48 | 7,647,220 |
| 2021-04-23 | $8.97 | $8.97 | $8.68 | $8.72 | $8.62 | 1,674,100 |
| 2021-04-22 | $8.93 | $9.03 | $8.91 | $8.95 | $8.85 | 1,226,860 |
| 2021-04-21 | $9.02 | $9.10 | $8.82 | $8.93 | $8.83 | 2,008,660 |
| 2021-04-20 | $9.22 | $9.26 | $8.95 | $8.96 | $8.86 | 2,689,270 |
| 2021-04-19 | $9.16 | $9.30 | $8.88 | $9.23 | $9.13 | 3,731,230 |
| 2021-04-16 | $9.06 | $9.40 | $8.91 | $9.26 | $9.16 | 3,388,300 |
| 2021-04-15 | $9.80 | $9.98 | $9.23 | $9.23 | $9.13 | 5,445,250 |
| 2021-04-14 | $9.08 | $9.27 | $8.91 | $9.26 | $9.16 | 2,362,100 |
| 2021-04-13 | $9.25 | $9.26 | $9.09 | $9.15 | $9.05 | 2,330,950 |
| 2021-04-12 | $8.90 | $9.33 | $8.80 | $9.25 | $9.15 | 4,931,770 |
| 2021-04-09 | $9.00 | $9.15 | $8.89 | $9.01 | $8.91 | 3,128,810 |
| 2021-04-08 | $8.63 | $9.43 | $8.63 | $9.04 | $8.94 | 5,443,190 |
| 2021-04-07 | $8.47 | $8.73 | $8.47 | $8.69 | $8.59 | 1,753,000 |
| 2021-04-06 | $8.46 | $8.54 | $8.40 | $8.53 | $8.43 | 1,239,410 |
| 2021-04-05 | $8.46 | $8.46 | $8.46 | $8.46 | $8.37 | 0 |
| 2021-04-02 | $8.44 | $8.53 | $8.35 | $8.46 | $8.37 | 844,300 |
| 2021-04-01 | $8.48 | $8.48 | $8.36 | $8.41 | $8.32 | 775,400 |
| 2021-03-31 | $8.37 | $8.50 | $8.30 | $8.48 | $8.38 | 1,038,970 |
| 2021-03-30 | $8.44 | $8.54 | $8.33 | $8.35 | $8.26 | 1,149,400 |
| 2021-03-29 | $8.55 | $8.61 | $8.48 | $8.54 | $8.44 | 681,710 |
| 2021-03-26 | $8.44 | $8.60 | $8.33 | $8.55 | $8.45 | 927,040 |
| 2021-03-25 | $8.51 | $8.53 | $8.31 | $8.39 | $8.30 | 1,024,000 |
| 2021-03-24 | $8.53 | $8.56 | $8.46 | $8.48 | $8.38 | 849,000 |
| 2021-03-23 | $8.73 | $8.73 | $8.51 | $8.53 | $8.43 | 948,200 |
| 2021-03-22 | $8.54 | $8.68 | $8.53 | $8.65 | $8.55 | 824,200 |
| 2021-03-19 | $8.66 | $8.75 | $8.46 | $8.52 | $8.42 | 1,207,400 |
| 2021-03-18 | $8.64 | $8.70 | $8.52 | $8.66 | $8.56 | 1,033,100 |
| 2021-03-17 | $8.65 | $8.75 | $8.58 | $8.63 | $8.53 | 914,800 |
| 2021-03-16 | $8.44 | $8.70 | $8.42 | $8.67 | $8.57 | 1,383,700 |
| 2021-03-15 | $8.48 | $8.58 | $8.32 | $8.42 | $8.33 | 906,300 |
| 2021-03-12 | $8.50 | $8.51 | $8.40 | $8.47 | $8.37 | 696,200 |
| 2021-03-11 | $8.45 | $8.52 | $8.33 | $8.52 | $8.42 | 922,300 |
| 2021-03-10 | $8.64 | $8.64 | $8.34 | $8.43 | $8.34 | 1,198,100 |
| 2021-03-09 | $8.75 | $8.84 | $8.44 | $8.55 | $8.45 | 1,643,800 |
| 2021-03-08 | $8.72 | $9.07 | $8.72 | $8.80 | $8.70 | 2,490,600 |
| 2021-03-05 | $8.60 | $8.77 | $8.60 | $8.72 | $8.62 | 1,035,700 |
| 2021-03-04 | $8.72 | $8.89 | $8.62 | $8.65 | $8.55 | 1,441,100 |
| 2021-03-03 | $8.68 | $8.82 | $8.51 | $8.80 | $8.70 | 2,352,700 |
| 2021-03-02 | $8.58 | $8.71 | $8.36 | $8.69 | $8.59 | 2,201,030 |
| 2021-03-01 | $8.47 | $8.59 | $8.39 | $8.52 | $8.42 | 1,069,200 |
| 2021-02-26 | $8.49 | $8.56 | $8.40 | $8.48 | $8.38 | 803,400 |
| 2021-02-25 | $8.66 | $8.70 | $8.45 | $8.48 | $8.38 | 1,160,300 |
| 2021-02-24 | $8.50 | $8.68 | $8.47 | $8.63 | $8.53 | 1,450,360 |
| 2021-02-23 | $8.73 | $8.81 | $8.43 | $8.52 | $8.42 | 2,001,400 |
| 2021-02-22 | $8.60 | $8.97 | $8.56 | $8.71 | $8.61 | 3,246,500 |
| 2021-02-19 | $8.28 | $8.58 | $8.18 | $8.55 | $8.45 | 2,434,850 |
| 2021-02-18 | $7.96 | $8.23 | $7.90 | $8.16 | $8.07 | 1,590,510 |
| 2021-02-17 | $7.91 | $7.91 | $7.91 | $7.91 | $7.82 | 0 |
| 2021-02-16 | $7.91 | $7.91 | $7.91 | $7.91 | $7.82 | 0 |
| 2021-02-15 | $7.91 | $7.91 | $7.91 | $7.91 | $7.82 | 0 |
| 2021-02-12 | $7.91 | $7.91 | $7.91 | $7.91 | $7.82 | 0 |
| 2021-02-11 | $7.91 | $7.91 | $7.91 | $7.91 | $7.82 | 0 |
| 2021-02-10 | $7.88 | $8.14 | $7.82 | $7.91 | $7.82 | 1,256,180 |
| 2021-02-09 | $7.68 | $7.93 | $7.62 | $7.86 | $7.77 | 1,287,000 |
| 2021-02-08 | $7.82 | $7.94 | $7.58 | $7.64 | $7.55 | 1,354,900 |
| 2021-02-05 | $7.80 | $8.02 | $7.75 | $7.80 | $7.71 | 963,400 |
| 2021-02-04 | $8.09 | $8.10 | $7.70 | $7.83 | $7.74 | 1,325,500 |
| 2021-02-03 | $8.29 | $8.32 | $8.05 | $8.10 | $8.01 | 1,350,550 |
| 2021-02-02 | $8.18 | $8.37 | $8.09 | $8.24 | $8.15 | 1,275,350 |
| 2021-02-01 | $8.25 | $8.39 | $8.11 | $8.17 | $8.08 | 1,328,200 |
| 2021-01-29 | $8.38 | $8.43 | $8.04 | $8.27 | $8.18 | 2,105,400 |
| 2021-01-28 | $8.40 | $8.64 | $8.30 | $8.35 | $8.26 | 1,728,800 |
| 2021-01-27 | $8.65 | $8.75 | $8.44 | $8.44 | $8.35 | 1,545,700 |
| 2021-01-26 | $8.70 | $8.88 | $8.50 | $8.64 | $8.54 | 1,557,600 |
| 2021-01-25 | $8.92 | $8.92 | $8.73 | $8.73 | $8.63 | 1,808,180 |
| 2021-01-22 | $9.07 | $9.12 | $8.82 | $8.98 | $8.88 | 2,046,970 |
| 2021-01-21 | $8.95 | $9.13 | $8.86 | $9.07 | $8.97 | 2,013,800 |
| 2021-01-20 | $9.22 | $9.23 | $8.99 | $9.00 | $8.90 | 1,660,900 |
| 2021-01-19 | $9.19 | $9.28 | $9.13 | $9.19 | $9.09 | 1,338,200 |
| 2021-01-18 | $9.09 | $9.33 | $9.06 | $9.16 | $9.06 | 1,758,780 |
| 2021-01-15 | $8.82 | $9.09 | $8.80 | $9.07 | $8.97 | 1,926,500 |
| 2021-01-14 | $8.80 | $8.90 | $8.60 | $8.79 | $8.69 | 2,020,100 |
| 2021-01-13 | $9.07 | $9.07 | $8.65 | $8.80 | $8.70 | 2,692,000 |
| 2021-01-12 | $8.91 | $9.27 | $8.85 | $8.99 | $8.89 | 2,473,770 |
| 2021-01-11 | $9.24 | $9.35 | $8.91 | $8.98 | $8.88 | 2,908,900 |
| 2021-01-08 | $9.35 | $9.57 | $9.06 | $9.21 | $9.11 | 2,731,900 |
| 2021-01-07 | $9.73 | $9.73 | $9.22 | $9.35 | $9.25 | 3,433,200 |
| 2021-01-06 | $10.17 | $10.19 | $9.65 | $9.70 | $9.59 | 4,701,900 |
| 2021-01-05 | $10.38 | $10.39 | $10.07 | $10.17 | $10.06 | 2,660,800 |
| 2021-01-04 | $10.55 | $10.60 | $10.32 | $10.35 | $10.23 | 2,685,500 |
| 2021-01-01 | $10.54 | $10.54 | $10.54 | $10.54 | $10.42 | 0 |
| 2020-12-31 | $10.30 | $10.76 | $10.24 | $10.54 | $10.42 | 4,661,500 |
| 2020-12-30 | $10.40 | $10.40 | $10.08 | $10.24 | $10.13 | 2,896,100 |
| 2020-12-29 | $10.46 | $10.56 | $10.23 | $10.35 | $10.23 | 2,409,800 |
| 2020-12-28 | $10.87 | $10.94 | $10.33 | $10.46 | $10.34 | 5,057,600 |
| 2020-12-25 | $10.99 | $11.22 | $10.72 | $10.88 | $10.76 | 3,365,000 |
| 2020-12-24 | $11.80 | $11.80 | $11.00 | $11.02 | $10.90 | 6,351,700 |
| 2020-12-23 | $11.84 | $12.08 | $11.58 | $11.86 | $11.73 | 5,799,080 |
| 2020-12-22 | $11.95 | $12.44 | $11.85 | $11.90 | $11.77 | 5,758,480 |
| 2020-12-21 | $12.08 | $12.08 | $11.81 | $11.99 | $11.86 | 3,292,000 |
| 2020-12-18 | $12.40 | $12.40 | $11.91 | $12.06 | $11.92 | 4,883,000 |
| 2020-12-17 | $12.10 | $12.45 | $11.79 | $12.42 | $12.28 | 5,499,200 |
| 2020-12-16 | $12.00 | $12.14 | $11.75 | $12.09 | $11.95 | 3,937,000 |
| 2020-12-15 | $12.28 | $12.38 | $12.02 | $12.03 | $11.90 | 4,957,100 |
| 2020-12-14 | $11.71 | $12.36 | $11.35 | $12.23 | $12.09 | 7,155,100 |
| 2020-12-11 | $12.53 | $12.67 | $11.70 | $11.77 | $11.64 | 9,466,800 |
| 2020-12-10 | $12.51 | $12.90 | $12.35 | $12.53 | $12.39 | 11,934,670 |
| 2020-12-09 | $12.43 | $13.48 | $12.35 | $13.06 | $12.91 | 17,972,740 |
| 2020-12-08 | $12.90 | $12.90 | $12.11 | $12.25 | $12.11 | 8,800,800 |
| 2020-12-07 | $12.56 | $13.51 | $12.38 | $12.83 | $12.69 | 9,921,790 |
| 2020-12-04 | $12.45 | $12.74 | $12.12 | $12.57 | $12.43 | 6,976,850 |
| 2020-12-03 | $12.99 | $13.00 | $11.82 | $12.60 | $12.46 | 9,725,300 |
| 2020-12-02 | $12.99 | $13.34 | $12.79 | $13.13 | $12.98 | 12,096,500 |
| 2020-12-01 | $13.20 | $13.45 | $12.71 | $12.99 | $12.84 | 11,637,930 |
| 2020-11-30 | $13.40 | $14.11 | $12.86 | $13.14 | $12.99 | 18,279,750 |
| 2020-11-27 | $11.68 | $12.85 | $11.55 | $12.85 | $12.71 | 11,345,190 |
| 2020-11-26 | $12.17 | $12.19 | $11.63 | $11.68 | $11.55 | 4,603,080 |
| 2020-11-25 | $12.13 | $12.19 | $11.68 | $12.05 | $11.91 | 5,421,980 |
| 2020-11-24 | $12.49 | $12.49 | $11.87 | $11.98 | $11.85 | 10,086,220 |
| 2020-11-23 | $11.15 | $12.21 | $11.07 | $12.21 | $12.07 | 6,647,530 |
| 2020-11-20 | $11.06 | $11.15 | $10.94 | $11.10 | $10.98 | 2,373,410 |
| 2020-11-19 | $10.90 | $11.15 | $10.80 | $11.09 | $10.97 | 2,533,000 |
| 2020-11-18 | $11.26 | $11.30 | $10.85 | $10.93 | $10.81 | 3,442,600 |
| 2020-11-17 | $11.32 | $11.39 | $11.00 | $11.13 | $11.01 | 3,963,500 |
| 2020-11-16 | $11.06 | $11.48 | $10.50 | $11.35 | $11.22 | 6,433,000 |
| 2020-11-13 | $10.99 | $11.11 | $10.73 | $11.06 | $10.94 | 3,984,060 |
| 2020-11-12 | $11.15 | $11.23 | $10.90 | $11.14 | $11.02 | 6,449,300 |
| 2020-11-11 | $11.85 | $11.96 | $11.11 | $11.29 | $11.16 | 16,852,540 |
| 2020-11-10 | $13.22 | $13.22 | $12.34 | $12.34 | $12.20 | 12,540,460 |
| 2020-11-09 | $13.87 | $13.87 | $13.16 | $13.71 | $13.56 | 19,826,000 |
| 2020-11-06 | $11.77 | $12.61 | $11.64 | $12.61 | $12.47 | 11,799,390 |
| 2020-11-05 | $10.54 | $11.46 | $10.38 | $11.46 | $11.33 | 4,147,650 |
| 2020-11-04 | $10.64 | $10.71 | $10.30 | $10.42 | $10.30 | 2,352,000 |
| 2020-11-03 | $10.71 | $10.82 | $10.63 | $10.70 | $10.58 | 2,058,000 |
| 2020-11-02 | $10.75 | $10.92 | $10.57 | $10.73 | $10.61 | 2,020,600 |
| 2020-10-30 | $11.25 | $11.28 | $10.69 | $10.70 | $10.58 | 2,969,220 |
| 2020-10-29 | $11.01 | $11.38 | $10.73 | $11.24 | $11.11 | 2,470,900 |
| 2020-10-28 | $11.22 | $11.45 | $10.93 | $11.15 | $11.02 | 1,904,200 |
| 2020-10-27 | $11.21 | $11.49 | $11.10 | $11.22 | $11.09 | 2,592,600 |
| 2020-10-26 | $11.00 | $11.42 | $10.90 | $11.33 | $11.20 | 3,252,900 |
| 2020-10-23 | $11.39 | $11.60 | $11.09 | $11.19 | $11.06 | 3,410,400 |
| 2020-10-22 | $11.57 | $11.78 | $11.41 | $11.51 | $11.38 | 3,075,800 |
| 2020-10-21 | $11.79 | $11.94 | $11.46 | $11.53 | $11.40 | 3,687,390 |
| 2020-10-20 | $11.78 | $12.07 | $11.60 | $11.79 | $11.66 | 3,926,100 |
| 2020-10-19 | $11.71 | $12.44 | $11.51 | $11.90 | $11.77 | 6,063,630 |
| 2020-10-16 | $11.42 | $12.34 | $11.21 | $11.55 | $11.42 | 8,663,150 |
| 2020-10-15 | $11.47 | $11.53 | $11.20 | $11.31 | $11.18 | 4,258,240 |
| 2020-10-14 | $10.90 | $11.58 | $10.71 | $11.37 | $11.24 | 7,114,040 |
| 2020-10-13 | $10.78 | $10.98 | $10.58 | $10.79 | $10.67 | 7,268,300 |
| 2020-10-12 | $10.20 | $10.80 | $10.18 | $10.76 | $10.64 | 7,608,930 |
| 2020-10-09 | $9.57 | $10.26 | $9.53 | $10.22 | $10.11 | 5,248,600 |
| 2020-10-08 | $9.59 | $9.59 | $9.59 | $9.59 | $9.48 | 0 |
| 2020-10-07 | $9.59 | $9.59 | $9.59 | $9.59 | $9.48 | 0 |
| 2020-10-06 | $9.59 | $9.59 | $9.59 | $9.59 | $9.48 | 0 |
| 2020-10-05 | $9.59 | $9.59 | $9.59 | $9.59 | $9.48 | 0 |
| 2020-10-02 | $9.59 | $9.59 | $9.59 | $9.59 | $9.48 | 0 |
| 2020-10-01 | $9.59 | $9.59 | $9.59 | $9.59 | $9.48 | 0 |
| 2020-09-30 | $9.56 | $9.69 | $9.49 | $9.59 | $9.48 | 1,992,250 |
| 2020-09-29 | $9.61 | $9.74 | $9.48 | $9.51 | $9.40 | 2,837,400 |
| 2020-09-28 | $9.68 | $9.81 | $9.46 | $9.65 | $9.54 | 2,173,600 |
| 2020-09-25 | $9.67 | $9.85 | $9.51 | $9.74 | $9.63 | 2,339,380 |
| 2020-09-24 | $9.93 | $9.95 | $9.51 | $9.56 | $9.45 | 3,620,280 |
| 2020-09-23 | $10.03 | $10.09 | $9.86 | $9.95 | $9.84 | 3,461,700 |
| 2020-09-22 | $10.34 | $10.35 | $10.00 | $10.04 | $9.93 | 4,926,300 |
| 2020-09-21 | $10.55 | $10.82 | $10.26 | $10.39 | $10.27 | 6,178,550 |
| 2020-09-18 | $10.48 | $10.65 | $10.32 | $10.58 | $10.46 | 7,283,800 |
| 2020-09-17 | $10.51 | $10.73 | $10.28 | $10.48 | $10.36 | 15,936,060 |
| 2020-09-16 | $10.05 | $10.85 | $9.99 | $10.85 | $10.73 | 20,767,790 |
| 2020-09-15 | $10.01 | $10.23 | $9.68 | $9.86 | $9.75 | 5,317,920 |
| 2020-09-14 | $9.85 | $10.27 | $9.61 | $10.20 | $10.09 | 5,844,250 |
| 2020-09-11 | $9.27 | $10.28 | $9.20 | $9.85 | $9.74 | 6,910,590 |
| 2020-09-10 | $10.31 | $10.87 | $9.28 | $9.38 | $9.27 | 10,359,680 |
| 2020-09-09 | $9.85 | $10.35 | $9.80 | $10.30 | $10.18 | 6,384,690 |
| 2020-09-08 | $9.88 | $10.09 | $9.69 | $9.98 | $9.87 | 4,028,700 |
| 2020-09-07 | $10.00 | $10.16 | $9.82 | $9.90 | $9.79 | 4,679,140 |
| 2020-09-04 | $9.69 | $10.13 | $9.57 | $10.07 | $9.96 | 6,945,100 |
| 2020-09-03 | $9.47 | $10.25 | $9.47 | $9.85 | $9.74 | 8,498,290 |
| 2020-09-02 | $9.55 | $9.56 | $9.41 | $9.54 | $9.43 | 2,629,720 |
| 2020-09-01 | $9.39 | $9.54 | $9.22 | $9.50 | $9.39 | 2,176,800 |
| 2020-08-31 | $9.51 | $9.57 | $9.34 | $9.38 | $9.27 | 2,068,700 |
| 2020-08-28 | $9.46 | $9.51 | $9.33 | $9.46 | $9.35 | 2,134,300 |
| 2020-08-27 | $9.40 | $9.46 | $9.21 | $9.46 | $9.35 | 2,309,460 |
| 2020-08-26 | $9.34 | $9.53 | $9.29 | $9.39 | $9.28 | 3,936,600 |
| 2020-08-25 | $9.20 | $9.39 | $9.15 | $9.34 | $9.24 | 2,415,800 |
| 2020-08-24 | $9.27 | $9.27 | $9.11 | $9.19 | $9.09 | 1,722,700 |
| 2020-08-21 | $9.19 | $9.33 | $9.17 | $9.24 | $9.14 | 1,636,500 |
| 2020-08-20 | $9.18 | $9.26 | $9.08 | $9.19 | $9.09 | 1,680,420 |
| 2020-08-19 | $9.37 | $9.40 | $9.20 | $9.22 | $9.12 | 2,980,600 |
| 2020-08-18 | $9.28 | $9.38 | $9.21 | $9.37 | $9.26 | 2,969,320 |
| 2020-08-17 | $9.35 | $9.44 | $9.25 | $9.31 | $9.21 | 4,167,500 |
| 2020-08-14 | $9.33 | $9.40 | $9.17 | $9.39 | $9.28 | 1,860,300 |
| 2020-08-13 | $9.15 | $9.46 | $9.07 | $9.34 | $9.24 | 3,254,700 |
| 2020-08-12 | $9.09 | $9.13 | $8.90 | $9.12 | $9.02 | 2,670,120 |
| 2020-08-11 | $9.60 | $9.60 | $9.08 | $9.10 | $9.00 | 4,336,600 |
| 2020-08-10 | $9.19 | $9.61 | $9.04 | $9.50 | $9.39 | 7,023,460 |
| 2020-08-07 | $9.17 | $9.22 | $8.94 | $9.22 | $9.12 | 2,581,760 |
| 2020-08-06 | $9.30 | $9.31 | $9.02 | $9.15 | $9.05 | 2,498,800 |
| 2020-08-05 | $9.25 | $9.32 | $9.17 | $9.29 | $9.19 | 1,861,570 |
| 2020-08-04 | $9.37 | $9.37 | $9.16 | $9.21 | $9.11 | 2,595,450 |
| 2020-08-03 | $9.23 | $9.36 | $9.19 | $9.33 | $9.23 | 3,017,260 |
| 2020-07-31 | $9.06 | $9.26 | $9.05 | $9.24 | $9.14 | 3,500,000 |
| 2020-07-30 | $9.16 | $9.16 | $9.05 | $9.07 | $8.97 | 1,610,500 |
| 2020-07-29 | $9.05 | $9.10 | $8.90 | $9.09 | $8.99 | 2,143,700 |
| 2020-07-28 | $8.86 | $9.07 | $8.82 | $9.03 | $8.93 | 1,832,260 |
| 2020-07-27 | $8.80 | $8.88 | $8.62 | $8.86 | $8.76 | 1,657,320 |
| 2020-07-24 | $9.00 | $9.08 | $8.75 | $8.79 | $8.69 | 2,674,900 |
| 2020-07-23 | $9.03 | $9.08 | $8.80 | $9.01 | $8.91 | 2,497,400 |
| 2020-07-22 | $9.14 | $9.24 | $9.06 | $9.10 | $9.00 | 2,107,100 |
| 2020-07-21 | $9.13 | $9.18 | $9.04 | $9.14 | $9.04 | 1,904,250 |
| 2020-07-20 | $8.76 | $9.15 | $8.76 | $9.11 | $9.01 | 3,258,900 |
| 2020-07-17 | $8.65 | $8.79 | $8.60 | $8.70 | $8.60 | 1,742,800 |
| 2020-07-16 | $9.03 | $9.10 | $8.60 | $8.60 | $8.50 | 3,189,000 |
| 2020-07-15 | $9.18 | $9.35 | $8.95 | $9.00 | $8.90 | 2,908,200 |
| 2020-07-14 | $9.30 | $9.30 | $9.03 | $9.19 | $9.09 | 2,898,980 |
| 2020-07-13 | $8.95 | $9.33 | $8.95 | $9.25 | $9.15 | 3,785,400 |
| 2020-07-10 | $9.11 | $9.15 | $8.89 | $8.94 | $8.84 | 3,193,830 |
| 2020-07-09 | $8.91 | $9.10 | $8.91 | $9.10 | $9.00 | 3,614,470 |
| 2020-07-08 | $8.80 | $8.97 | $8.77 | $8.94 | $8.84 | 3,249,300 |
| 2020-07-07 | $8.99 | $9.00 | $8.80 | $8.85 | $8.75 | 3,843,900 |
| 2020-07-06 | $8.66 | $8.95 | $8.66 | $8.88 | $8.78 | 3,972,220 |
| 2020-07-03 | $8.48 | $8.64 | $8.46 | $8.64 | $8.54 | 2,550,300 |
| 2020-07-02 | $8.40 | $8.48 | $8.33 | $8.46 | $8.37 | 1,410,160 |
| 2020-07-01 | $8.40 | $8.40 | $8.25 | $8.38 | $8.29 | 1,773,800 |
| 2020-06-30 | $8.26 | $8.38 | $8.26 | $8.34 | $8.25 | 1,209,200 |
| 2020-06-29 | $8.40 | $8.41 | $8.21 | $8.23 | $8.14 | 1,952,800 |
| 2020-06-26 | $8.45 | $8.45 | $8.45 | $8.45 | $8.36 | 0 |
| 2020-06-25 | $8.45 | $8.45 | $8.45 | $8.45 | $8.36 | 0 |
| 2020-06-24 | $8.55 | $8.58 | $8.42 | $8.45 | $8.36 | 1,269,000 |
| 2020-06-23 | $8.45 | $8.56 | $8.42 | $8.51 | $8.41 | 1,810,650 |
| 2020-06-22 | $8.41 | $8.51 | $8.41 | $8.44 | $8.35 | 1,650,600 |
| 2020-06-19 | $8.40 | $8.46 | $8.37 | $8.44 | $8.35 | 1,578,550 |
| 2020-06-18 | $8.40 | $8.50 | $8.40 | $8.42 | $8.33 | 1,877,200 |
| 2020-06-17 | $8.52 | $8.52 | $8.35 | $8.46 | $8.37 | 2,150,500 |
| 2020-06-16 | $8.46 | $8.52 | $8.41 | $8.47 | $8.37 | 2,010,000 |
| 2020-06-15 | $8.40 | $8.47 | $8.36 | $8.37 | $8.28 | 2,031,400 |
| 2020-06-12 | $8.24 | $8.43 | $8.22 | $8.42 | $8.33 | 2,531,400 |
| 2020-06-11 | $8.50 | $8.50 | $8.31 | $8.38 | $8.29 | 3,897,410 |
| 2020-06-10 | $8.52 | $8.52 | $8.36 | $8.49 | $8.39 | 3,623,100 |
| 2020-06-09 | $8.82 | $8.86 | $8.45 | $8.51 | $8.41 | 6,608,320 |
| 2020-06-08 | $8.91 | $9.05 | $8.67 | $8.78 | $8.68 | 7,132,720 |
| 2020-06-05 | $9.30 | $9.41 | $8.88 | $8.90 | $8.80 | 9,219,780 |
| 2020-06-04 | $9.84 | $9.84 | $9.45 | $9.50 | $9.39 | 7,762,790 |
| 2020-06-03 | $9.40 | $9.84 | $9.40 | $9.72 | $9.61 | 9,127,240 |
| 2020-06-02 | $9.23 | $9.57 | $9.10 | $9.45 | $9.34 | 6,467,120 |
| 2020-06-01 | $9.00 | $9.68 | $9.00 | $9.35 | $9.25 | 9,467,580 |
| 2020-05-29 | $8.70 | $9.10 | $8.61 | $9.08 | $8.98 | 7,511,480 |
| 2020-05-28 | $8.57 | $8.78 | $8.48 | $8.64 | $8.54 | 3,195,850 |
| 2020-05-27 | $8.42 | $8.87 | $8.38 | $8.61 | $8.51 | 5,463,850 |
| 2020-05-26 | $8.13 | $8.46 | $8.12 | $8.46 | $8.37 | 2,460,760 |
| 2020-05-25 | $7.94 | $8.15 | $7.89 | $8.15 | $8.06 | 1,076,250 |
| 2020-05-22 | $8.17 | $8.19 | $7.92 | $7.99 | $7.90 | 1,241,800 |
| 2020-05-21 | $8.21 | $8.26 | $8.12 | $8.17 | $8.08 | 962,000 |
| 2020-05-20 | $8.21 | $8.31 | $8.15 | $8.21 | $8.12 | 1,162,800 |
| 2020-05-19 | $8.18 | $8.27 | $8.16 | $8.21 | $8.12 | 1,123,000 |
| 2020-05-18 | $8.15 | $8.23 | $8.07 | $8.13 | $8.04 | 1,194,100 |
| 2020-05-15 | $8.25 | $8.25 | $8.13 | $8.14 | $8.05 | 1,447,770 |
| 2020-05-14 | $8.40 | $8.45 | $8.15 | $8.19 | $8.10 | 2,829,110 |
| 2020-05-13 | $9.06 | $9.17 | $9.01 | $9.16 | $8.47 | 3,639,550 |
| 2020-05-12 | $9.06 | $9.09 | $8.90 | $9.04 | $8.36 | 1,540,870 |
| 2020-05-11 | $8.90 | $9.09 | $8.85 | $9.05 | $8.37 | 2,673,520 |
| 2020-05-08 | $8.75 | $8.97 | $8.69 | $8.91 | $8.24 | 2,909,800 |
| 2020-05-07 | $8.60 | $8.62 | $8.52 | $8.55 | $7.90 | 730,400 |
| 2020-05-06 | $8.40 | $8.61 | $8.40 | $8.60 | $7.95 | 893,600 |
| 2020-05-05 | $8.50 | $8.50 | $8.50 | $8.50 | $7.86 | 0 |
| 2020-05-04 | $8.50 | $8.50 | $8.50 | $8.50 | $7.86 | 0 |
| 2020-05-01 | $8.50 | $8.50 | $8.50 | $8.50 | $7.86 | 0 |
| 2020-04-30 | $8.36 | $8.50 | $8.36 | $8.50 | $7.86 | 949,550 |
| 2020-04-29 | $8.12 | $8.49 | $8.12 | $8.34 | $7.71 | 988,100 |
| 2020-04-28 | $8.47 | $8.54 | $8.20 | $8.40 | $7.77 | 1,559,310 |
| 2020-04-27 | $8.79 | $8.79 | $8.50 | $8.51 | $7.87 | 1,827,220 |
| 2020-04-24 | $9.03 | $9.03 | $8.80 | $8.85 | $8.18 | 1,024,400 |
| 2020-04-23 | $9.08 | $9.10 | $8.89 | $8.93 | $8.26 | 1,403,600 |
| 2020-04-22 | $8.87 | $9.02 | $8.82 | $9.02 | $8.34 | 2,081,100 |
| 2020-04-21 | $8.77 | $8.86 | $8.69 | $8.86 | $8.19 | 1,420,900 |
| 2020-04-20 | $8.63 | $8.85 | $8.63 | $8.77 | $8.11 | 968,070 |
| 2020-04-17 | $8.70 | $8.79 | $8.61 | $8.63 | $7.98 | 1,187,300 |
| 2020-04-16 | $8.70 | $8.75 | $8.63 | $8.70 | $8.04 | 963,200 |
| 2020-04-15 | $8.87 | $8.93 | $8.69 | $8.75 | $8.09 | 1,235,400 |
| 2020-04-14 | $8.74 | $8.88 | $8.69 | $8.88 | $8.21 | 1,352,460 |
| 2020-04-13 | $8.65 | $8.76 | $8.51 | $8.76 | $8.10 | 918,100 |
| 2020-04-10 | $8.86 | $8.86 | $8.62 | $8.67 | $8.01 | 1,080,100 |
| 2020-04-09 | $8.87 | $8.94 | $8.80 | $8.86 | $8.19 | 1,353,220 |
| 2020-04-08 | $8.80 | $8.98 | $8.72 | $8.86 | $8.19 | 1,925,460 |
| 2020-04-07 | $8.81 | $9.29 | $8.73 | $8.77 | $8.11 | 3,695,650 |
| 2020-04-06 | $8.47 | $8.47 | $8.47 | $8.47 | $7.83 | 0 |
| 2020-04-03 | $8.38 | $8.50 | $8.34 | $8.47 | $7.83 | 1,227,400 |
| 2020-04-02 | $8.29 | $8.40 | $8.21 | $8.39 | $7.76 | 938,400 |
| 2020-04-01 | $8.39 | $8.46 | $8.28 | $8.30 | $7.67 | 941,810 |
| 2020-03-31 | $8.35 | $8.48 | $8.32 | $8.40 | $7.77 | 1,004,580 |
| 2020-03-30 | $8.48 | $8.48 | $8.21 | $8.30 | $7.67 | 889,930 |
| 2020-03-27 | $8.45 | $8.57 | $8.43 | $8.48 | $7.84 | 1,053,800 |
| 2020-03-26 | $8.48 | $8.48 | $8.36 | $8.40 | $7.77 | 983,700 |
| 2020-03-25 | $8.52 | $8.55 | $8.40 | $8.49 | $7.85 | 1,819,060 |
| 2020-03-24 | $8.38 | $8.43 | $8.25 | $8.39 | $7.76 | 1,559,300 |
| 2020-03-23 | $8.42 | $8.43 | $8.24 | $8.24 | $7.62 | 1,132,400 |
| 2020-03-20 | $8.40 | $8.57 | $8.38 | $8.54 | $7.89 | 1,131,100 |
| 2020-03-19 | $8.22 | $8.40 | $8.15 | $8.37 | $7.74 | 1,256,000 |
| 2020-03-18 | $8.31 | $8.46 | $8.21 | $8.22 | $7.60 | 1,415,580 |
| 2020-03-17 | $8.44 | $8.45 | $8.00 | $8.23 | $7.61 | 1,633,690 |
| 2020-03-16 | $8.68 | $8.74 | $8.31 | $8.32 | $7.69 | 1,480,200 |
| 2020-03-13 | $8.31 | $8.64 | $8.21 | $8.54 | $7.89 | 1,626,390 |
| 2020-03-12 | $8.95 | $8.95 | $8.68 | $8.72 | $8.06 | 2,232,720 |
| 2020-03-11 | $9.05 | $9.23 | $8.95 | $8.97 | $8.29 | 1,813,380 |
| 2020-03-10 | $8.87 | $9.01 | $8.66 | $8.98 | $8.30 | 2,502,240 |
| 2020-03-09 | $8.98 | $9.50 | $8.88 | $9.00 | $8.32 | 3,570,300 |
| 2020-03-06 | $8.95 | $9.08 | $8.89 | $9.03 | $8.35 | 1,607,440 |
| 2020-03-05 | $8.96 | $9.06 | $8.86 | $9.01 | $8.33 | 2,094,760 |
| 2020-03-04 | $8.69 | $8.92 | $8.60 | $8.88 | $8.21 | 2,343,460 |
| 2020-03-03 | $8.75 | $8.78 | $8.61 | $8.66 | $8.01 | 1,638,380 |
| 2020-03-02 | $8.38 | $8.63 | $8.38 | $8.62 | $7.97 | 1,379,010 |
| 2020-02-28 | $8.60 | $8.66 | $8.37 | $8.37 | $7.74 | 2,388,620 |
| 2020-02-27 | $8.67 | $8.83 | $8.61 | $8.80 | $8.14 | 2,108,430 |
| 2020-02-26 | $8.51 | $8.79 | $8.50 | $8.63 | $7.98 | 1,664,600 |
| 2020-02-25 | $8.64 | $8.72 | $8.45 | $8.62 | $7.97 | 2,405,500 |
| 2020-02-24 | $8.78 | $8.83 | $8.67 | $8.81 | $8.14 | 1,968,550 |
| 2020-02-21 | $8.79 | $8.87 | $8.76 | $8.82 | $8.15 | 1,575,950 |
| 2020-02-20 | $8.66 | $8.84 | $8.62 | $8.80 | $8.14 | 1,593,250 |
| 2020-02-19 | $8.72 | $8.75 | $8.62 | $8.66 | $8.01 | 1,473,410 |
| 2020-02-18 | $8.60 | $8.73 | $8.55 | $8.72 | $8.06 | 1,611,020 |
| 2020-02-17 | $8.41 | $8.69 | $8.41 | $8.61 | $7.96 | 1,697,310 |
| 2020-02-14 | $8.39 | $8.43 | $8.34 | $8.40 | $7.77 | 1,195,590 |
| 2020-02-13 | $8.52 | $8.52 | $8.38 | $8.38 | $7.75 | 1,357,520 |
| 2020-02-12 | $8.40 | $8.50 | $8.35 | $8.46 | $7.82 | 1,487,900 |
| 2020-02-11 | $8.50 | $8.50 | $8.35 | $8.38 | $7.75 | 1,473,900 |
| 2020-02-10 | $8.35 | $8.50 | $8.30 | $8.48 | $7.84 | 1,699,570 |
| 2020-02-07 | $8.21 | $8.40 | $8.12 | $8.35 | $7.72 | 2,206,460 |
| 2020-02-06 | $8.15 | $8.27 | $8.00 | $8.21 | $7.59 | 2,186,300 |
| 2020-02-05 | $8.01 | $8.32 | $8.00 | $8.09 | $7.48 | 2,632,110 |
| 2020-02-04 | $7.88 | $8.20 | $7.88 | $7.99 | $7.39 | 2,679,200 |
| 2020-02-03 | $8.22 | $8.43 | $8.22 | $8.22 | $7.60 | 1,446,000 |
| 2020-01-31 | $9.13 | $9.13 | $9.13 | $9.13 | $8.44 | 0 |
| 2020-01-30 | $9.13 | $9.13 | $9.13 | $9.13 | $8.44 | 0 |
| 2020-01-29 | $9.13 | $9.13 | $9.13 | $9.13 | $8.44 | 0 |
| 2020-01-28 | $9.13 | $9.13 | $9.13 | $9.13 | $8.44 | 0 |
| 2020-01-27 | $9.13 | $9.13 | $9.13 | $9.13 | $8.44 | 0 |
| 2020-01-24 | $9.13 | $9.13 | $9.13 | $9.13 | $8.44 | 0 |
| 2020-01-23 | $9.48 | $9.50 | $9.06 | $9.13 | $8.44 | 2,050,900 |
| 2020-01-22 | $9.50 | $9.56 | $9.34 | $9.50 | $8.78 | 1,015,800 |
| 2020-01-21 | $9.67 | $9.67 | $9.51 | $9.52 | $8.80 | 1,309,200 |
| 2020-01-20 | $9.58 | $9.68 | $9.44 | $9.67 | $8.94 | 1,499,610 |
| 2020-01-17 | $9.50 | $9.64 | $9.47 | $9.49 | $8.77 | 1,332,920 |
| 2020-01-16 | $9.67 | $9.67 | $9.47 | $9.48 | $8.76 | 1,921,710 |
| 2020-01-15 | $9.78 | $9.78 | $9.57 | $9.63 | $8.90 | 1,831,370 |
| 2020-01-14 | $9.69 | $9.80 | $9.69 | $9.78 | $9.04 | 1,525,170 |
| 2020-01-13 | $9.69 | $9.71 | $9.62 | $9.69 | $8.96 | 1,691,420 |
| 2020-01-10 | $9.83 | $9.83 | $9.65 | $9.73 | $8.99 | 1,418,400 |
| 2020-01-09 | $9.65 | $9.85 | $9.65 | $9.82 | $9.08 | 2,693,380 |
| 2020-01-08 | $9.72 | $9.82 | $9.51 | $9.56 | $8.84 | 2,090,780 |
| 2020-01-07 | $9.57 | $9.75 | $9.56 | $9.72 | $8.99 | 1,725,910 |
| 2020-01-06 | $9.55 | $9.68 | $9.52 | $9.61 | $8.88 | 1,756,500 |
| 2020-01-03 | $9.53 | $9.66 | $9.50 | $9.61 | $8.88 | 2,020,840 |
| 2020-01-02 | $9.47 | $9.58 | $9.46 | $9.53 | $8.81 | 1,672,600 |
| 2020-01-01 | $9.44 | $9.44 | $9.44 | $9.44 | $8.73 | 0 |
| 2019-12-31 | $9.36 | $9.50 | $9.32 | $9.44 | $8.73 | 1,400,100 |
| 2019-12-30 | $9.21 | $9.40 | $9.16 | $9.39 | $8.68 | 1,504,300 |
| 2019-12-27 | $9.36 | $9.37 | $9.23 | $9.23 | $8.53 | 1,263,200 |
| 2019-12-26 | $9.20 | $9.36 | $9.17 | $9.33 | $8.63 | 1,394,490 |
| 2019-12-25 | $9.23 | $9.26 | $9.16 | $9.20 | $8.50 | 939,100 |
| 2019-12-24 | $9.09 | $9.23 | $9.09 | $9.23 | $8.53 | 858,600 |
| 2019-12-23 | $9.33 | $9.33 | $9.10 | $9.11 | $8.42 | 1,547,800 |
| 2019-12-20 | $9.40 | $9.48 | $9.33 | $9.36 | $8.65 | 1,187,350 |
| 2019-12-19 | $9.35 | $9.39 | $9.27 | $9.39 | $8.68 | 1,338,050 |
| 2019-12-18 | $9.33 | $9.38 | $9.27 | $9.31 | $8.61 | 1,546,850 |
| 2019-12-17 | $9.25 | $9.37 | $9.21 | $9.34 | $8.63 | 1,732,100 |
| 2019-12-16 | $9.21 | $9.25 | $9.15 | $9.25 | $8.55 | 1,599,450 |
| 2019-12-13 | $9.19 | $9.21 | $9.14 | $9.17 | $8.48 | 1,460,570 |
| 2019-12-12 | $9.15 | $9.16 | $9.05 | $9.16 | $8.47 | 976,500 |
| 2019-12-11 | $9.17 | $9.30 | $9.11 | $9.14 | $8.45 | 1,631,900 |
| 2019-12-10 | $9.19 | $9.20 | $9.11 | $9.16 | $8.47 | 696,500 |
| 2019-12-09 | $9.15 | $9.18 | $9.08 | $9.18 | $8.49 | 794,850 |
| 2019-12-06 | $9.05 | $9.15 | $9.05 | $9.15 | $8.46 | 859,500 |
| 2019-12-05 | $9.08 | $9.08 | $9.00 | $9.07 | $8.38 | 857,000 |
| 2019-12-04 | $8.98 | $9.05 | $8.83 | $9.02 | $8.34 | 653,600 |
| 2019-12-03 | $8.95 | $9.01 | $8.86 | $9.00 | $8.32 | 1,066,700 |
| 2019-12-02 | $9.07 | $9.14 | $8.96 | $8.97 | $8.29 | 1,094,100 |
| 2019-11-29 | $9.08 | $9.15 | $9.03 | $9.07 | $8.38 | 600,000 |
| 2019-11-28 | $9.12 | $9.17 | $9.09 | $9.10 | $8.41 | 575,200 |
| 2019-11-27 | $9.15 | $9.23 | $9.10 | $9.12 | $8.43 | 1,002,600 |
| 2019-11-26 | $9.21 | $9.22 | $9.11 | $9.19 | $8.50 | 1,201,840 |
| 2019-11-25 | $9.22 | $9.37 | $9.11 | $9.25 | $8.55 | 1,639,840 |
| 2019-11-22 | $9.13 | $9.22 | $9.09 | $9.17 | $8.48 | 1,335,900 |
| 2019-11-21 | $9.10 | $9.15 | $9.05 | $9.12 | $8.43 | 848,600 |
| 2019-11-20 | $9.27 | $9.27 | $9.09 | $9.11 | $8.42 | 1,445,780 |
| 2019-11-19 | $9.16 | $9.30 | $9.15 | $9.24 | $8.54 | 1,245,000 |
| 2019-11-18 | $9.11 | $9.22 | $9.10 | $9.19 | $8.50 | 1,084,350 |
| 2019-11-15 | $9.34 | $9.37 | $9.09 | $9.11 | $8.42 | 2,007,200 |
| 2019-11-14 | $9.38 | $9.43 | $9.31 | $9.39 | $8.68 | 1,022,500 |
| 2019-11-13 | $9.45 | $9.53 | $9.33 | $9.39 | $8.68 | 1,172,100 |
| 2019-11-12 | $9.40 | $9.49 | $9.31 | $9.45 | $8.74 | 1,304,210 |
| 2019-11-11 | $9.66 | $9.66 | $9.32 | $9.40 | $8.69 | 2,429,940 |
| 2019-11-08 | $9.92 | $9.95 | $9.64 | $9.70 | $8.97 | 2,635,200 |
| 2019-11-07 | $9.78 | $9.92 | $9.67 | $9.89 | $9.14 | 3,220,710 |
| 2019-11-06 | $9.82 | $9.82 | $9.65 | $9.78 | $9.04 | 2,628,390 |
| 2019-11-05 | $9.58 | $9.85 | $9.51 | $9.85 | $9.11 | 3,454,750 |
| 2019-11-04 | $9.68 | $9.84 | $9.54 | $9.58 | $8.86 | 2,032,440 |
| 2019-11-01 | $9.32 | $9.69 | $9.23 | $9.65 | $8.92 | 2,564,110 |
| 2019-10-31 | $9.75 | $9.75 | $9.30 | $9.32 | $8.62 | 2,979,600 |
| 2019-10-30 | $9.56 | $9.86 | $9.50 | $9.70 | $8.97 | 3,013,970 |
| 2019-10-29 | $9.60 | $9.86 | $9.59 | $9.60 | $8.87 | 2,813,400 |
| 2019-10-28 | $9.40 | $9.78 | $9.35 | $9.69 | $8.96 | 3,481,100 |
| 2019-10-25 | $9.28 | $9.42 | $9.21 | $9.38 | $8.67 | 2,222,110 |
| 2019-10-24 | $9.18 | $9.31 | $9.13 | $9.27 | $8.57 | 1,498,900 |
| 2019-10-23 | $9.19 | $9.28 | $9.16 | $9.20 | $8.50 | 2,077,700 |
| 2019-10-22 | $9.08 | $9.25 | $9.08 | $9.19 | $8.50 | 3,197,200 |
| 2019-10-21 | $9.65 | $9.69 | $9.20 | $9.21 | $8.51 | 6,314,100 |
| 2019-10-18 | $9.42 | $10.36 | $9.40 | $9.85 | $9.11 | 10,418,610 |
| 2019-10-17 | $9.42 | $9.44 | $9.36 | $9.42 | $8.71 | 636,050 |
| 2019-10-16 | $9.42 | $9.50 | $9.35 | $9.37 | $8.66 | 910,070 |
| 2019-10-15 | $9.58 | $9.58 | $9.36 | $9.42 | $8.71 | 1,199,000 |
| 2019-10-14 | $9.48 | $9.61 | $9.48 | $9.57 | $8.85 | 1,647,790 |
| 2019-10-11 | $9.57 | $9.57 | $9.36 | $9.46 | $8.75 | 1,510,600 |
| 2019-10-10 | $9.32 | $9.73 | $9.26 | $9.57 | $8.85 | 2,635,370 |
| 2019-10-09 | $9.21 | $9.46 | $9.14 | $9.40 | $8.69 | 1,803,400 |
| 2019-10-08 | $9.20 | $9.33 | $9.15 | $9.21 | $8.51 | 1,207,270 |
| 2019-10-07 | $9.23 | $9.23 | $9.23 | $9.23 | $8.53 | 0 |
| 2019-10-04 | $9.23 | $9.23 | $9.23 | $9.23 | $8.53 | 0 |
| 2019-10-03 | $9.23 | $9.23 | $9.23 | $9.23 | $8.53 | 0 |
| 2019-10-02 | $9.23 | $9.23 | $9.23 | $9.23 | $8.53 | 0 |
| 2019-10-01 | $9.23 | $9.23 | $9.23 | $9.23 | $8.53 | 0 |
| 2019-09-30 | $9.20 | $9.30 | $9.11 | $9.23 | $8.53 | 785,170 |
| 2019-09-27 | $9.08 | $9.25 | $9.08 | $9.22 | $8.52 | 954,300 |
| 2019-09-26 | $9.39 | $9.45 | $9.04 | $9.08 | $8.39 | 1,842,700 |
| 2019-09-25 | $9.67 | $9.67 | $9.38 | $9.38 | $8.67 | 1,779,400 |
| 2019-09-24 | $9.90 | $9.90 | $9.50 | $9.66 | $8.93 | 3,445,070 |
| 2019-09-23 | $9.83 | $10.28 | $9.72 | $9.88 | $9.13 | 4,835,800 |
| 2019-09-20 | $9.59 | $9.85 | $9.51 | $9.82 | $9.08 | 2,651,810 |
| 2019-09-19 | $9.48 | $9.58 | $9.40 | $9.58 | $8.86 | 1,462,400 |
| 2019-09-18 | $9.45 | $9.57 | $9.43 | $9.46 | $8.75 | 1,384,870 |
| 2019-09-17 | $9.65 | $9.69 | $9.40 | $9.46 | $8.75 | 2,607,400 |
| 2019-09-16 | $9.99 | $9.99 | $9.67 | $9.73 | $8.99 | 3,591,870 |
| 2019-09-13 | $9.83 | $9.83 | $9.83 | $9.83 | $9.09 | 0 |
| 2019-09-12 | $9.49 | $9.95 | $9.45 | $9.83 | $9.09 | 4,518,180 |
| 2019-09-11 | $9.54 | $9.63 | $9.44 | $9.45 | $8.74 | 2,083,220 |
| 2019-09-10 | $9.50 | $9.55 | $9.42 | $9.51 | $8.79 | 1,835,420 |
| 2019-09-09 | $9.43 | $9.50 | $9.37 | $9.50 | $8.78 | 2,271,400 |
| 2019-09-06 | $9.32 | $9.43 | $9.28 | $9.40 | $8.69 | 2,081,170 |
| 2019-09-05 | $9.25 | $9.39 | $9.22 | $9.30 | $8.60 | 2,689,090 |
| 2019-09-04 | $9.20 | $9.22 | $9.11 | $9.22 | $8.52 | 1,136,280 |
| 2019-09-03 | $9.24 | $9.26 | $9.14 | $9.21 | $8.51 | 1,109,280 |
| 2019-09-02 | $9.11 | $9.27 | $9.06 | $9.24 | $8.54 | 1,586,100 |
| 2019-08-30 | $9.45 | $9.45 | $9.06 | $9.11 | $8.42 | 2,412,380 |
| 2019-08-29 | $9.18 | $9.33 | $9.16 | $9.31 | $8.61 | 1,817,530 |
| 2019-08-28 | $9.06 | $9.18 | $9.06 | $9.15 | $8.46 | 1,288,930 |
| 2019-08-27 | $8.99 | $9.11 | $8.92 | $9.11 | $8.42 | 1,444,500 |
| 2019-08-26 | $8.94 | $8.98 | $8.88 | $8.92 | $8.25 | 1,334,470 |
| 2019-08-23 | $9.11 | $9.15 | $9.06 | $9.10 | $8.41 | 1,110,340 |
| 2019-08-22 | $9.17 | $9.19 | $9.07 | $9.12 | $8.43 | 1,030,970 |
| 2019-08-21 | $9.17 | $9.19 | $9.11 | $9.17 | $8.48 | 1,089,190 |
| 2019-08-20 | $9.24 | $9.25 | $9.12 | $9.13 | $8.44 | 1,474,450 |
| 2019-08-19 | $9.13 | $9.22 | $9.06 | $9.22 | $8.52 | 1,949,220 |
| 2019-08-16 | $8.95 | $9.16 | $8.93 | $9.08 | $8.39 | 1,391,040 |
| 2019-08-15 | $8.78 | $9.01 | $8.75 | $8.98 | $8.30 | 969,640 |
| 2019-08-14 | $9.01 | $9.09 | $8.95 | $9.00 | $8.32 | 1,029,500 |
| 2019-08-13 | $8.94 | $9.02 | $8.86 | $8.94 | $8.26 | 843,300 |
| 2019-08-12 | $8.86 | $9.01 | $8.79 | $9.01 | $8.33 | 882,700 |
| 2019-08-09 | $8.94 | $9.00 | $8.77 | $8.85 | $8.18 | 1,056,020 |
| 2019-08-08 | $8.92 | $9.02 | $8.86 | $8.90 | $8.23 | 853,000 |
| 2019-08-07 | $8.93 | $9.03 | $8.87 | $8.91 | $8.24 | 836,080 |
| 2019-08-06 | $9.12 | $9.12 | $8.71 | $8.90 | $8.23 | 2,112,800 |
| 2019-08-05 | $9.18 | $9.37 | $9.15 | $9.18 | $8.49 | 1,141,600 |
| 2019-08-02 | $9.45 | $9.47 | $9.19 | $9.28 | $8.58 | 2,393,000 |
| 2019-08-01 | $9.49 | $9.67 | $9.42 | $9.61 | $8.88 | 1,422,700 |
| 2019-07-31 | $9.68 | $9.68 | $9.49 | $9.49 | $8.77 | 1,272,710 |
| 2019-07-30 | $9.61 | $9.78 | $9.61 | $9.68 | $8.95 | 1,324,390 |
| 2019-07-29 | $9.59 | $9.70 | $9.40 | $9.67 | $8.94 | 1,433,900 |
| 2019-07-26 | $9.60 | $9.63 | $9.55 | $9.61 | $8.88 | 1,178,300 |
| 2019-07-25 | $9.49 | $9.69 | $9.49 | $9.61 | $8.88 | 1,578,500 |
| 2019-07-24 | $9.44 | $9.68 | $9.39 | $9.55 | $8.83 | 1,679,730 |
| 2019-07-23 | $9.42 | $9.52 | $9.39 | $9.47 | $8.75 | 1,369,930 |
| 2019-07-22 | $9.73 | $9.84 | $9.36 | $9.41 | $8.70 | 2,431,920 |
| 2019-07-19 | $9.79 | $9.96 | $9.73 | $9.75 | $9.01 | 1,629,980 |
| 2019-07-18 | $10.02 | $10.06 | $9.78 | $9.78 | $9.04 | 2,437,880 |
| 2019-07-17 | $10.23 | $10.33 | $10.14 | $10.15 | $9.38 | 1,747,400 |
| 2019-07-16 | $10.30 | $10.42 | $10.17 | $10.31 | $9.53 | 2,599,730 |
| 2019-07-15 | $9.95 | $10.45 | $9.89 | $10.29 | $9.51 | 3,676,400 |
| 2019-07-12 | $9.95 | $10.04 | $9.86 | $9.99 | $9.24 | 2,156,170 |
| 2019-07-11 | $10.15 | $10.19 | $9.85 | $9.91 | $9.16 | 3,330,640 |
| 2019-07-10 | $10.06 | $10.33 | $9.98 | $10.05 | $9.29 | 3,691,910 |
| 2019-07-09 | $10.15 | $10.50 | $10.06 | $10.32 | $9.54 | 4,201,490 |
| 2019-07-08 | $10.80 | $10.84 | $10.23 | $10.24 | $9.47 | 5,404,960 |
| 2019-07-05 | $11.00 | $11.00 | $10.61 | $10.73 | $9.92 | 6,243,730 |
| 2019-07-04 | $10.87 | $11.45 | $10.86 | $11.00 | $10.17 | 8,461,200 |
| 2019-07-03 | $10.32 | $11.43 | $10.31 | $10.87 | $10.05 | 12,285,380 |
| 2019-07-02 | $11.80 | $12.50 | $10.80 | $10.80 | $9.98 | 21,255,670 |
| 2019-07-01 | $11.40 | $11.40 | $11.40 | $11.40 | $10.54 | 4,026,670 |
| 2019-06-28 | $9.86 | $10.70 | $9.78 | $10.36 | $9.58 | 8,311,430 |
| 2019-06-27 | $9.78 | $9.94 | $9.73 | $9.78 | $9.04 | 1,793,450 |
| 2019-06-26 | $9.60 | $9.84 | $9.57 | $9.77 | $9.03 | 1,503,600 |
| 2019-06-25 | $9.79 | $9.83 | $9.59 | $9.67 | $8.94 | 1,745,570 |
| 2019-06-24 | $9.94 | $9.95 | $9.66 | $9.79 | $9.05 | 2,238,170 |
| 2019-06-21 | $9.77 | $9.99 | $9.72 | $9.89 | $9.14 | 4,139,320 |
| 2019-06-20 | $9.38 | $9.96 | $9.29 | $9.85 | $9.11 | 5,018,610 |
| 2019-06-19 | $9.31 | $9.64 | $9.26 | $9.44 | $8.73 | 2,993,010 |
| 2019-06-18 | $9.30 | $9.31 | $9.16 | $9.20 | $8.50 | 817,530 |
| 2019-06-17 | $9.09 | $9.25 | $9.07 | $9.25 | $8.55 | 859,170 |
| 2019-06-14 | $9.31 | $9.36 | $9.06 | $9.08 | $8.39 | 908,490 |
| 2019-06-13 | $9.23 | $9.35 | $9.20 | $9.30 | $8.60 | 1,022,500 |
| 2019-06-12 | $9.35 | $9.36 | $9.21 | $9.23 | $8.53 | 1,044,920 |
| 2019-06-11 | $9.00 | $9.34 | $8.93 | $9.33 | $8.63 | 2,103,720 |
| 2019-06-10 | $8.95 | $9.05 | $8.87 | $9.02 | $8.34 | 818,500 |
| 2019-06-07 | $8.92 | $8.92 | $8.92 | $8.92 | $8.25 | 0 |
| 2019-06-06 | $9.21 | $9.21 | $8.90 | $8.92 | $8.25 | 1,581,720 |
| 2019-06-05 | $9.21 | $9.27 | $9.11 | $9.25 | $8.55 | 1,067,620 |
| 2019-06-04 | $9.21 | $9.29 | $9.10 | $9.20 | $8.50 | 1,579,980 |
| 2019-06-03 | $9.22 | $9.26 | $9.01 | $9.21 | $8.51 | 1,430,460 |
| 2019-05-31 | $9.08 | $9.26 | $9.08 | $9.21 | $8.51 | 1,451,930 |
| 2019-05-30 | $9.15 | $9.17 | $8.99 | $9.13 | $8.44 | 911,900 |
| 2019-05-29 | $9.13 | $9.20 | $9.07 | $9.15 | $8.46 | 790,100 |
| 2019-05-28 | $9.10 | $9.23 | $9.05 | $9.11 | $8.42 | 1,118,220 |
| 2019-05-27 | $8.91 | $9.10 | $8.88 | $9.10 | $8.41 | 854,270 |
| 2019-05-24 | $8.82 | $8.95 | $8.82 | $8.88 | $8.21 | 563,100 |
| 2019-05-23 | $9.14 | $9.14 | $8.77 | $8.84 | $8.17 | 1,457,800 |
| 2019-05-22 | $9.20 | $9.21 | $9.06 | $9.14 | $8.45 | 702,800 |
| 2019-05-21 | $9.10 | $9.24 | $8.97 | $9.20 | $8.50 | 1,263,450 |
| 2019-05-20 | $9.10 | $9.10 | $8.82 | $9.04 | $8.36 | 905,290 |
| 2019-05-17 | $9.40 | $9.45 | $8.91 | $8.95 | $8.27 | 1,597,700 |
| 2019-05-16 | $9.33 | $9.42 | $9.25 | $9.37 | $8.66 | 1,134,800 |
| 2019-05-15 | $9.22 | $9.33 | $9.18 | $9.31 | $8.61 | 1,407,850 |
| 2019-05-14 | $9.01 | $9.21 | $9.01 | $9.13 | $8.44 | 900,000 |
| 2019-05-13 | $9.12 | $9.25 | $9.07 | $9.16 | $8.47 | 1,304,620 |
| 2019-05-10 | $9.03 | $9.26 | $8.92 | $9.22 | $8.52 | 2,219,020 |
| 2019-05-09 | $8.88 | $9.05 | $8.80 | $8.96 | $8.28 | 1,152,920 |
| 2019-05-08 | $8.85 | $9.08 | $8.69 | $8.95 | $8.27 | 1,112,450 |
| 2019-05-07 | $8.94 | $9.12 | $8.92 | $9.02 | $8.34 | 1,523,300 |
| 2019-05-06 | $9.70 | $9.70 | $9.00 | $9.12 | $8.25 | 2,264,720 |
| 2019-05-03 | $9.92 | $9.92 | $9.92 | $9.92 | $8.97 | 0 |
| 2019-05-02 | $9.92 | $9.92 | $9.92 | $9.92 | $8.97 | 0 |
| 2019-05-01 | $9.92 | $9.92 | $9.92 | $9.92 | $8.97 | 0 |
| 2019-04-30 | $9.71 | $9.92 | $9.71 | $9.92 | $8.97 | 1,392,000 |
| 2019-04-29 | $10.16 | $10.19 | $9.64 | $9.71 | $8.78 | 3,130,760 |
| 2019-04-26 | $10.19 | $10.36 | $10.08 | $10.13 | $9.16 | 2,413,360 |
| 2019-04-25 | $10.77 | $10.77 | $10.21 | $10.25 | $9.27 | 4,086,900 |
| 2019-04-24 | $10.88 | $10.88 | $10.63 | $10.84 | $9.80 | 3,769,190 |
| 2019-04-23 | $10.94 | $11.12 | $10.60 | $10.96 | $9.91 | 6,211,260 |
| 2019-04-22 | $11.42 | $11.56 | $10.85 | $10.89 | $9.85 | 11,552,430 |
| 2019-04-19 | $11.59 | $12.49 | $11.23 | $11.98 | $10.83 | 19,654,380 |
| 2019-04-18 | $10.80 | $11.80 | $10.79 | $11.80 | $10.67 | 13,367,960 |
| 2019-04-17 | $10.48 | $10.78 | $10.42 | $10.76 | $9.73 | 5,538,200 |
| 2019-04-16 | $10.31 | $10.50 | $10.09 | $10.50 | $9.50 | 2,361,300 |
| 2019-04-15 | $10.25 | $10.44 | $10.25 | $10.33 | $9.34 | 2,317,790 |
| 2019-04-12 | $10.34 | $10.41 | $10.15 | $10.19 | $9.22 | 1,912,000 |
| 2019-04-11 | $10.51 | $10.60 | $10.32 | $10.34 | $9.35 | 2,778,890 |
| 2019-04-10 | $10.55 | $10.60 | $10.38 | $10.52 | $9.51 | 2,135,100 |
| 2019-04-09 | $10.44 | $10.55 | $10.35 | $10.53 | $9.52 | 1,995,700 |
| 2019-04-08 | $10.61 | $10.67 | $10.28 | $10.44 | $9.44 | 3,374,570 |
| 2019-04-05 | $10.54 | $10.54 | $10.54 | $10.54 | $9.53 | 0 |
| 2019-04-04 | $10.64 | $10.73 | $10.44 | $10.54 | $9.53 | 4,189,620 |
| 2019-04-03 | $10.61 | $10.63 | $10.50 | $10.60 | $9.59 | 3,335,150 |
| 2019-04-02 | $10.79 | $10.80 | $10.61 | $10.61 | $9.60 | 4,637,710 |
| 2019-04-01 | $10.28 | $10.75 | $10.28 | $10.75 | $9.72 | 7,422,540 |
| 2019-03-29 | $10.15 | $10.37 | $9.98 | $10.36 | $9.37 | 3,689,660 |
| 2019-03-28 | $10.21 | $10.39 | $10.11 | $10.16 | $9.19 | 2,549,920 |
| 2019-03-27 | $10.25 | $10.25 | $9.95 | $10.21 | $9.23 | 3,318,280 |
| 2019-03-26 | $10.19 | $10.32 | $10.11 | $10.25 | $9.27 | 2,881,590 |
| 2019-03-25 | $10.22 | $10.39 | $10.15 | $10.18 | $9.21 | 2,778,300 |
| 2019-03-22 | $10.32 | $10.48 | $10.03 | $10.39 | $9.40 | 4,655,040 |
| 2019-03-21 | $10.23 | $10.49 | $10.22 | $10.34 | $9.35 | 3,596,140 |
| 2019-03-20 | $10.28 | $10.32 | $10.03 | $10.22 | $9.24 | 2,433,300 |
| 2019-03-19 | $10.36 | $10.42 | $10.21 | $10.30 | $9.32 | 2,617,560 |
| 2019-03-18 | $10.30 | $10.39 | $10.18 | $10.32 | $9.33 | 3,069,880 |
| 2019-03-15 | $10.02 | $10.21 | $10.00 | $10.20 | $9.22 | 2,706,170 |
| 2019-03-14 | $9.97 | $10.10 | $9.76 | $10.01 | $9.05 | 3,657,600 |
| 2019-03-13 | $10.18 | $10.33 | $10.04 | $10.16 | $9.19 | 4,271,920 |
| 2019-03-12 | $10.18 | $10.45 | $10.01 | $10.19 | $9.22 | 5,279,650 |
| 2019-03-11 | $9.79 | $10.20 | $9.79 | $10.15 | $9.18 | 3,479,290 |
| 2019-03-08 | $10.15 | $10.16 | $9.67 | $9.76 | $8.83 | 4,486,400 |
| 2019-03-07 | $10.10 | $10.35 | $9.99 | $10.26 | $9.28 | 6,193,420 |
| 2019-03-06 | $9.86 | $10.19 | $9.83 | $10.09 | $9.13 | 6,548,550 |
| 2019-03-05 | $9.77 | $9.88 | $9.69 | $9.88 | $8.94 | 3,365,600 |
| 2019-03-04 | $9.79 | $9.98 | $9.78 | $9.80 | $8.86 | 5,131,290 |
| 2019-03-01 | $9.66 | $9.90 | $9.54 | $9.83 | $8.89 | 4,466,650 |
| 2019-02-28 | $9.60 | $9.70 | $9.53 | $9.66 | $8.74 | 2,072,500 |
| 2019-02-27 | $9.60 | $9.79 | $9.52 | $9.60 | $8.68 | 3,740,100 |
| 2019-02-26 | $9.69 | $9.78 | $9.50 | $9.60 | $8.68 | 4,272,700 |
| 2019-02-25 | $9.27 | $9.75 | $9.26 | $9.70 | $8.77 | 5,842,890 |
| 2019-02-22 | $9.22 | $9.27 | $9.13 | $9.27 | $8.38 | 2,716,280 |
| 2019-02-21 | $9.24 | $9.33 | $9.14 | $9.19 | $8.31 | 2,507,030 |
| 2019-02-20 | $9.26 | $9.36 | $9.16 | $9.25 | $8.37 | 2,176,300 |
| 2019-02-19 | $9.22 | $9.29 | $9.07 | $9.25 | $8.37 | 2,791,420 |
| 2019-02-18 | $8.97 | $9.20 | $8.97 | $9.20 | $8.32 | 2,459,590 |
| 2019-02-15 | $9.02 | $9.09 | $8.90 | $8.95 | $8.09 | 1,822,500 |
| 2019-02-14 | $8.95 | $9.06 | $8.88 | $9.00 | $8.14 | 1,744,730 |
| 2019-02-13 | $8.83 | $9.03 | $8.75 | $8.97 | $8.11 | 1,949,230 |
| 2019-02-12 | $8.74 | $8.92 | $8.66 | $8.86 | $8.01 | 1,815,400 |
| 2019-02-11 | $8.53 | $8.72 | $8.51 | $8.71 | $7.88 | 1,227,880 |
| 2019-02-08 | $8.51 | $8.51 | $8.51 | $8.51 | $7.70 | 0 |
| 2019-02-07 | $8.51 | $8.51 | $8.51 | $8.51 | $7.70 | 0 |
| 2019-02-06 | $8.51 | $8.51 | $8.51 | $8.51 | $7.70 | 0 |
| 2019-02-05 | $8.51 | $8.51 | $8.51 | $8.51 | $7.70 | 0 |
| 2019-02-04 | $8.51 | $8.51 | $8.51 | $8.51 | $7.70 | 0 |
| 2019-02-01 | $8.36 | $8.64 | $8.36 | $8.51 | $7.70 | 1,144,410 |
| 2019-01-31 | $8.54 | $8.55 | $8.30 | $8.36 | $7.56 | 983,510 |
| 2019-01-30 | $8.50 | $8.59 | $8.50 | $8.54 | $7.72 | 640,900 |
| 2019-01-29 | $8.85 | $8.85 | $8.39 | $8.59 | $7.77 | 1,189,790 |
| 2019-01-28 | $8.85 | $8.90 | $8.57 | $8.66 | $7.83 | 1,525,350 |
| 2019-01-25 | $9.11 | $9.11 | $8.78 | $8.80 | $7.96 | 1,853,540 |
| 2019-01-24 | $8.98 | $9.46 | $8.94 | $9.14 | $8.27 | 2,515,600 |
| 2019-01-23 | $9.02 | $9.08 | $8.93 | $8.99 | $8.13 | 1,063,650 |
| 2019-01-22 | $9.25 | $9.25 | $9.01 | $9.10 | $8.23 | 1,599,300 |
| 2019-01-21 | $9.00 | $9.25 | $8.93 | $9.25 | $8.37 | 2,361,580 |
| 2019-01-18 | $9.04 | $9.15 | $8.91 | $9.01 | $8.15 | 994,380 |
| 2019-01-17 | $9.14 | $9.14 | $8.93 | $8.99 | $8.13 | 1,155,310 |
| 2019-01-16 | $9.02 | $9.20 | $8.96 | $9.11 | $8.24 | 1,406,060 |
| 2019-01-15 | $8.93 | $9.05 | $8.88 | $9.02 | $8.16 | 1,020,000 |
| 2019-01-14 | $9.02 | $9.08 | $8.88 | $8.93 | $8.08 | 895,550 |
| 2019-01-11 | $9.00 | $9.04 | $8.80 | $9.02 | $8.16 | 1,208,900 |
| 2019-01-10 | $8.88 | $9.09 | $8.78 | $8.99 | $8.13 | 1,623,500 |
| 2019-01-09 | $8.98 | $9.04 | $8.85 | $8.87 | $8.02 | 1,496,500 |
| 2019-01-08 | $8.86 | $8.99 | $8.81 | $8.89 | $8.04 | 754,700 |
| 2019-01-07 | $8.80 | $8.96 | $8.73 | $8.89 | $8.04 | 1,031,000 |
| 2019-01-04 | $8.56 | $8.82 | $8.41 | $8.79 | $7.95 | 1,001,800 |
| 2019-01-03 | $8.67 | $8.67 | $8.52 | $8.59 | $7.77 | 576,700 |
| 2019-01-02 | $8.40 | $8.68 | $8.40 | $8.51 | $7.70 | 460,200 |
| 2019-01-01 | $8.53 | $8.53 | $8.53 | $8.53 | $7.71 | 0 |
| 2018-12-31 | $8.53 | $8.53 | $8.53 | $8.53 | $7.71 | 0 |
| 2018-12-28 | $8.64 | $8.70 | $8.52 | $8.53 | $7.71 | 540,020 |
| 2018-12-27 | $8.87 | $8.94 | $8.54 | $8.56 | $7.74 | 1,082,220 |
| 2018-12-26 | $8.53 | $8.87 | $8.53 | $8.74 | $7.90 | 1,482,600 |
| 2018-12-25 | $8.65 | $8.65 | $8.36 | $8.58 | $7.76 | 1,130,600 |
| 2018-12-24 | $8.64 | $8.75 | $8.53 | $8.73 | $7.90 | 923,900 |
| 2018-12-21 | $8.59 | $8.70 | $8.53 | $8.62 | $7.80 | 847,200 |
| 2018-12-20 | $8.56 | $8.66 | $8.48 | $8.63 | $7.80 | 892,420 |
| 2018-12-19 | $8.65 | $8.71 | $8.56 | $8.56 | $7.74 | 705,900 |
| 2018-12-18 | $8.75 | $8.85 | $8.49 | $8.65 | $7.82 | 998,200 |
| 2018-12-17 | $8.68 | $8.78 | $8.59 | $8.78 | $7.94 | 712,500 |
| 2018-12-14 | $8.98 | $9.04 | $8.62 | $8.65 | $7.82 | 1,078,800 |
| 2018-12-13 | $8.97 | $9.08 | $8.87 | $9.04 | $8.18 | 1,080,600 |
| 2018-12-12 | $8.88 | $9.00 | $8.88 | $8.95 | $8.09 | 931,760 |
| 2018-12-11 | $8.84 | $8.90 | $8.81 | $8.89 | $8.04 | 688,400 |
| 2018-12-10 | $8.81 | $8.91 | $8.74 | $8.82 | $7.98 | 1,058,700 |
| 2018-12-07 | $9.00 | $9.08 | $8.90 | $8.96 | $8.10 | 925,400 |
| 2018-12-06 | $9.08 | $9.16 | $8.91 | $8.94 | $8.09 | 1,247,700 |
| 2018-12-05 | $9.03 | $9.17 | $8.95 | $9.08 | $8.21 | 1,281,500 |
| 2018-12-04 | $9.13 | $9.23 | $9.11 | $9.21 | $8.33 | 1,552,560 |
| 2018-12-03 | $8.99 | $9.23 | $8.99 | $9.18 | $8.30 | 2,218,950 |
| 2018-11-30 | $8.88 | $9.08 | $8.60 | $8.83 | $7.99 | 1,761,890 |
| 2018-11-29 | $9.13 | $9.30 | $8.82 | $8.86 | $8.01 | 1,988,990 |
| 2018-11-28 | $8.84 | $9.50 | $8.63 | $9.14 | $8.27 | 2,496,000 |
| 2018-11-27 | $8.75 | $8.85 | $8.71 | $8.84 | $7.99 | 1,119,660 |
| 2018-11-26 | $8.78 | $8.89 | $8.68 | $8.72 | $7.89 | 1,450,320 |
| 2018-11-23 | $9.44 | $9.45 | $8.80 | $8.82 | $7.98 | 2,458,570 |
| 2018-11-22 | $9.45 | $9.53 | $9.35 | $9.44 | $8.54 | 1,429,600 |
| 2018-11-21 | $9.27 | $9.48 | $9.20 | $9.45 | $8.55 | 1,846,200 |
| 2018-11-20 | $9.46 | $9.59 | $9.31 | $9.39 | $8.49 | 1,952,050 |
| 2018-11-19 | $9.60 | $9.68 | $9.40 | $9.56 | $8.65 | 2,298,200 |
| 2018-11-16 | $9.72 | $9.72 | $9.51 | $9.69 | $8.76 | 3,506,600 |
| 2018-11-15 | $9.34 | $9.75 | $9.25 | $9.70 | $8.77 | 5,076,900 |
| 2018-11-14 | $9.30 | $9.52 | $9.21 | $9.34 | $8.45 | 4,440,460 |
| 2018-11-13 | $9.44 | $9.87 | $9.44 | $9.54 | $8.63 | 9,044,250 |
| 2018-11-12 | $8.81 | $9.05 | $8.75 | $9.05 | $8.18 | 1,988,600 |
| 2018-11-09 | $8.82 | $8.85 | $8.68 | $8.81 | $7.97 | 1,653,800 |
| 2018-11-08 | $8.79 | $8.87 | $8.73 | $8.81 | $7.97 | 2,048,900 |
| 2018-11-07 | $8.79 | $8.87 | $8.69 | $8.75 | $7.91 | 1,483,800 |
| 2018-11-06 | $8.80 | $8.81 | $8.58 | $8.80 | $7.96 | 1,688,900 |
| 2018-11-05 | $8.78 | $8.89 | $8.68 | $8.84 | $7.99 | 2,080,200 |
| 2018-11-02 | $8.72 | $8.78 | $8.61 | $8.76 | $7.92 | 2,213,900 |
| 2018-11-01 | $8.58 | $8.74 | $8.57 | $8.58 | $7.76 | 2,012,210 |
| 2018-10-31 | $8.35 | $8.90 | $8.34 | $8.60 | $7.78 | 2,539,800 |
| 2018-10-30 | $8.39 | $8.48 | $8.15 | $8.35 | $7.55 | 1,492,610 |
| 2018-10-29 | $8.46 | $8.52 | $8.20 | $8.35 | $7.55 | 1,457,100 |
| 2018-10-26 | $8.31 | $8.70 | $8.27 | $8.57 | $7.75 | 2,019,400 |
| 2018-10-25 | $8.18 | $8.32 | $8.02 | $8.28 | $7.49 | 1,158,940 |
| 2018-10-24 | $8.42 | $8.57 | $8.36 | $8.49 | $7.68 | 758,100 |
| 2018-10-23 | $8.65 | $8.73 | $8.42 | $8.47 | $7.66 | 1,332,700 |
| 2018-10-22 | $8.48 | $8.93 | $8.25 | $8.66 | $7.83 | 2,498,190 |
| 2018-10-19 | $8.22 | $8.39 | $7.88 | $8.37 | $7.57 | 1,381,570 |
| 2018-10-18 | $8.12 | $8.23 | $8.03 | $8.22 | $7.43 | 1,160,550 |
| 2018-10-17 | $8.15 | $8.33 | $8.08 | $8.27 | $7.48 | 1,158,300 |
| 2018-10-16 | $8.16 | $8.32 | $8.01 | $8.04 | $7.27 | 788,200 |
| 2018-10-15 | $8.19 | $8.53 | $8.11 | $8.16 | $7.38 | 921,900 |
| 2018-10-12 | $8.30 | $8.40 | $7.87 | $8.18 | $7.40 | 1,407,920 |
| 2018-10-11 | $8.96 | $8.96 | $8.29 | $8.29 | $7.50 | 2,189,720 |
| 2018-10-10 | $9.02 | $9.24 | $9.01 | $9.21 | $8.33 | 955,650 |
| 2018-10-09 | $9.09 | $9.15 | $8.96 | $9.03 | $8.17 | 828,000 |
| 2018-10-08 | $9.24 | $9.28 | $9.07 | $9.09 | $8.22 | 1,064,700 |
| 2018-10-05 | $9.31 | $9.31 | $9.31 | $9.31 | $8.42 | 0 |
| 2018-10-04 | $9.31 | $9.31 | $9.31 | $9.31 | $8.42 | 0 |
| 2018-10-03 | $9.31 | $9.31 | $9.31 | $9.31 | $8.42 | 0 |
| 2018-10-02 | $9.31 | $9.31 | $9.31 | $9.31 | $8.42 | 0 |
| 2018-10-01 | $9.31 | $9.31 | $9.31 | $9.31 | $8.42 | 0 |
| 2018-09-28 | $9.23 | $9.35 | $9.23 | $9.31 | $8.42 | 887,350 |
| 2018-09-27 | $9.53 | $9.57 | $9.16 | $9.18 | $8.30 | 1,397,610 |
| 2018-09-26 | $9.53 | $9.64 | $9.50 | $9.54 | $8.63 | 945,950 |
| 2018-09-25 | $9.52 | $9.57 | $9.44 | $9.56 | $8.65 | 771,700 |
| 2018-09-24 | $9.57 | $9.57 | $9.57 | $9.57 | $8.66 | 0 |
| 2018-09-21 | $9.50 | $9.63 | $9.39 | $9.57 | $8.66 | 1,274,270 |
| 2018-09-20 | $9.46 | $9.49 | $9.37 | $9.44 | $8.54 | 790,170 |
| 2018-09-19 | $9.30 | $9.50 | $9.20 | $9.44 | $8.54 | 943,550 |
| 2018-09-18 | $9.17 | $9.32 | $9.01 | $9.30 | $8.41 | 1,008,250 |
| 2018-09-17 | $9.55 | $9.63 | $9.08 | $9.15 | $8.28 | 1,360,550 |
| 2018-09-14 | $9.67 | $9.73 | $9.61 | $9.66 | $8.74 | 931,100 |
| 2018-09-13 | $9.69 | $9.75 | $9.55 | $9.68 | $8.75 | 880,390 |
| 2018-09-12 | $9.66 | $9.73 | $9.54 | $9.65 | $8.73 | 977,280 |
| 2018-09-11 | $9.58 | $9.74 | $9.52 | $9.67 | $8.75 | 882,350 |
| 2018-09-10 | $9.99 | $9.99 | $9.55 | $9.59 | $8.67 | 1,180,000 |
| 2018-09-07 | $9.95 | $10.12 | $9.92 | $9.99 | $9.03 | 762,940 |
| 2018-09-06 | $9.95 | $10.00 | $9.88 | $9.94 | $8.99 | 659,800 |
| 2018-09-05 | $10.21 | $10.21 | $9.90 | $9.92 | $8.97 | 1,008,830 |
| 2018-09-04 | $10.01 | $10.23 | $9.99 | $10.15 | $9.18 | 1,130,860 |
| 2018-09-03 | $10.32 | $10.32 | $9.95 | $10.07 | $9.11 | 1,310,260 |
| 2018-08-31 | $10.50 | $10.59 | $10.30 | $10.32 | $9.33 | 1,067,730 |
| 2018-08-30 | $11.03 | $11.03 | $10.50 | $10.51 | $9.51 | 1,506,180 |
| 2018-08-29 | $11.03 | $11.05 | $10.94 | $11.00 | $9.95 | 645,120 |
| 2018-08-28 | $11.15 | $11.15 | $10.97 | $11.06 | $10.00 | 949,820 |
| 2018-08-27 | $10.84 | $11.06 | $10.82 | $10.99 | $9.94 | 1,350,170 |
| 2018-08-24 | $10.98 | $10.99 | $10.80 | $10.90 | $9.86 | 859,700 |
| 2018-08-23 | $10.96 | $11.09 | $10.92 | $10.92 | $9.88 | 806,100 |
| 2018-08-22 | $11.18 | $11.21 | $10.95 | $10.96 | $9.91 | 814,300 |
| 2018-08-21 | $11.21 | $11.29 | $11.04 | $11.18 | $10.11 | 909,900 |
| 2018-08-20 | $11.09 | $11.37 | $10.85 | $11.15 | $10.08 | 1,604,940 |
| 2018-08-17 | $11.56 | $11.77 | $11.19 | $11.28 | $10.20 | 1,545,500 |
| 2018-08-16 | $11.23 | $11.89 | $11.06 | $11.39 | $10.30 | 2,178,100 |
| 2018-08-15 | $11.67 | $11.79 | $11.39 | $11.40 | $10.31 | 2,404,150 |
| 2018-08-14 | $12.20 | $12.58 | $11.94 | $11.95 | $10.81 | 3,971,240 |
| 2018-08-13 | $11.63 | $12.13 | $11.56 | $11.97 | $10.83 | 3,091,250 |
| 2018-08-10 | $11.55 | $11.94 | $11.45 | $11.82 | $10.69 | 2,661,400 |
| 2018-08-09 | $11.32 | $11.57 | $11.23 | $11.46 | $10.36 | 1,762,400 |
| 2018-08-08 | $11.62 | $11.62 | $11.20 | $11.31 | $10.23 | 1,040,900 |
| 2018-08-07 | $11.33 | $11.68 | $11.03 | $11.64 | $10.53 | 1,855,400 |
| 2018-08-06 | $11.37 | $11.76 | $11.27 | $11.41 | $10.32 | 1,375,100 |
| 2018-08-03 | $11.39 | $11.78 | $11.25 | $11.36 | $10.27 | 1,045,600 |
| 2018-08-02 | $11.62 | $11.69 | $10.96 | $11.41 | $10.32 | 1,948,960 |
| 2018-08-01 | $11.95 | $12.17 | $11.68 | $11.70 | $10.58 | 1,578,200 |
| 2018-07-31 | $11.60 | $12.17 | $11.60 | $12.10 | $10.94 | 2,374,670 |
| 2018-07-30 | $12.07 | $12.15 | $11.61 | $11.70 | $10.58 | 2,380,770 |
| 2018-07-27 | $12.17 | $12.21 | $12.00 | $12.07 | $10.92 | 1,388,600 |
| 2018-07-26 | $12.38 | $12.42 | $12.10 | $12.15 | $10.99 | 2,018,740 |
| 2018-07-25 | $12.42 | $12.51 | $12.31 | $12.40 | $11.21 | 2,224,210 |
| 2018-07-24 | $12.25 | $12.60 | $12.20 | $12.49 | $11.30 | 3,805,000 |
| 2018-07-23 | $12.19 | $12.30 | $12.06 | $12.27 | $11.10 | 2,007,930 |
| 2018-07-20 | $12.25 | $12.34 | $12.01 | $12.22 | $11.05 | 2,606,750 |
| 2018-07-19 | $12.13 | $12.38 | $12.00 | $12.30 | $11.12 | 3,054,840 |
| 2018-07-18 | $11.96 | $12.49 | $11.95 | $12.18 | $11.02 | 3,599,390 |
| 2018-07-17 | $12.00 | $12.15 | $11.85 | $12.01 | $10.86 | 1,786,090 |
| 2018-07-16 | $11.79 | $12.07 | $11.78 | $12.04 | $10.89 | 1,873,050 |
| 2018-07-13 | $11.80 | $11.99 | $11.76 | $11.85 | $10.72 | 2,029,090 |
| 2018-07-12 | $11.49 | $12.17 | $11.27 | $11.88 | $10.74 | 3,277,390 |
| 2018-07-11 | $11.71 | $11.77 | $11.21 | $11.41 | $10.32 | 2,159,700 |
| 2018-07-10 | $11.57 | $11.99 | $11.57 | $11.95 | $10.81 | 2,636,760 |
| 2018-07-09 | $11.34 | $11.65 | $11.34 | $11.63 | $10.52 | 1,844,100 |
| 2018-07-06 | $11.36 | $11.64 | $10.92 | $11.33 | $10.25 | 2,323,800 |
| 2018-07-05 | $11.88 | $11.92 | $11.25 | $11.35 | $10.26 | 2,657,110 |
| 2018-07-04 | $12.14 | $12.22 | $11.76 | $11.88 | $10.74 | 2,634,150 |
| 2018-07-03 | $12.05 | $12.28 | $11.83 | $12.25 | $11.08 | 2,531,400 |
| 2018-07-02 | $12.18 | $12.34 | $11.85 | $11.92 | $10.78 | 2,726,700 |
| 2018-06-29 | $11.81 | $12.30 | $11.76 | $12.24 | $11.07 | 3,275,790 |
| 2018-06-28 | $12.08 | $12.30 | $11.80 | $11.81 | $10.68 | 2,635,400 |
| 2018-06-27 | $12.27 | $12.43 | $12.11 | $12.14 | $10.98 | 2,745,890 |
| 2018-06-26 | $11.89 | $12.37 | $11.76 | $12.29 | $11.11 | 3,980,810 |
| 2018-06-25 | $12.00 | $12.47 | $11.89 | $12.19 | $11.02 | 4,315,620 |
| 2018-06-22 | $11.80 | $12.12 | $11.44 | $11.93 | $10.79 | 2,984,140 |
| 2018-06-21 | $12.32 | $12.42 | $11.75 | $11.80 | $10.67 | 3,685,000 |
| 2018-06-20 | $11.65 | $12.75 | $11.63 | $12.32 | $11.14 | 4,517,200 |
| 2018-06-19 | $12.64 | $12.64 | $11.93 | $11.93 | $10.79 | 6,514,330 |
| 2018-06-18 | $13.26 | $13.26 | $13.26 | $13.26 | $11.99 | 0 |
| 2018-06-15 | $14.20 | $14.39 | $13.00 | $13.26 | $11.99 | 6,416,070 |
| 2018-06-14 | $14.19 | $14.57 | $14.01 | $14.28 | $12.91 | 5,873,420 |
| 2018-06-13 | $15.00 | $15.20 | $14.59 | $14.64 | $13.24 | 10,618,700 |
| 2018-06-12 | $14.50 | $15.90 | $14.27 | $15.62 | $14.13 | 17,000,620 |
| 2018-06-11 | $13.80 | $15.12 | $13.66 | $14.49 | $13.10 | 10,237,660 |
| 2018-06-08 | $13.64 | $14.09 | $13.36 | $14.02 | $12.68 | 5,465,610 |
| 2018-06-07 | $14.31 | $14.31 | $13.81 | $13.84 | $12.52 | 5,074,500 |
| 2018-06-06 | $14.25 | $14.46 | $13.76 | $14.38 | $13.01 | 7,219,300 |
| 2018-06-05 | $14.00 | $14.31 | $13.89 | $14.28 | $12.91 | 6,007,230 |
| 2018-06-04 | $13.69 | $14.09 | $13.38 | $14.02 | $12.68 | 5,310,930 |
| 2018-06-01 | $14.08 | $14.18 | $13.20 | $13.66 | $12.35 | 7,989,850 |
| 2018-05-31 | $13.76 | $14.50 | $13.68 | $14.33 | $12.96 | 11,075,300 |
| 2018-05-30 | $13.64 | $13.92 | $13.33 | $13.61 | $12.31 | 8,273,000 |
| 2018-05-29 | $13.93 | $14.33 | $13.70 | $13.93 | $12.60 | 10,370,610 |
| 2018-05-28 | $15.04 | $15.30 | $14.13 | $14.16 | $12.81 | 16,849,740 |
| 2018-05-25 | $15.91 | $16.78 | $15.43 | $15.70 | $14.20 | 20,307,940 |
| 2018-05-24 | $15.88 | $17.56 | $15.76 | $16.82 | $15.21 | 27,771,520 |
| 2018-05-23 | $15.02 | $15.96 | $15.02 | $15.96 | $14.43 | 15,479,990 |
| 2018-05-22 | $13.35 | $14.51 | $13.32 | $14.51 | $13.12 | 10,142,980 |
| 2018-05-21 | $13.09 | $13.66 | $12.92 | $13.19 | $11.93 | 5,005,620 |
| 2018-05-18 | $13.00 | $13.18 | $12.85 | $12.98 | $11.74 | 1,916,200 |
| 2018-05-17 | $13.00 | $13.14 | $12.77 | $13.03 | $11.78 | 2,571,150 |
| 2018-05-16 | $13.06 | $13.06 | $12.80 | $12.87 | $11.64 | 1,887,950 |
| 2018-05-15 | $12.77 | $13.09 | $12.75 | $13.08 | $11.83 | 2,828,850 |
| 2018-05-14 | $12.78 | $12.84 | $12.52 | $12.78 | $11.56 | 1,701,680 |
| 2018-05-11 | $13.19 | $13.19 | $12.60 | $12.83 | $11.60 | 3,978,700 |
| 2018-05-10 | $12.72 | $13.30 | $12.63 | $13.17 | $11.91 | 4,796,910 |
| 2018-05-09 | $12.61 | $12.90 | $12.48 | $12.77 | $11.55 | 3,392,980 |
| 2018-05-08 | $12.51 | $12.69 | $12.42 | $12.61 | $11.40 | 2,521,120 |
| 2018-05-07 | $12.22 | $12.62 | $12.12 | $12.61 | $11.40 | 3,306,380 |
| 2018-05-04 | $11.83 | $12.45 | $11.81 | $12.21 | $11.04 | 2,950,370 |
| 2018-05-03 | $11.57 | $11.96 | $11.43 | $11.92 | $10.78 | 1,119,500 |
| 2018-05-02 | $11.56 | $11.80 | $11.51 | $11.56 | $10.45 | 846,550 |
| 2018-05-01 | $11.77 | $11.77 | $11.77 | $11.77 | $10.64 | 0 |
| 2018-04-30 | $11.77 | $11.77 | $11.77 | $11.77 | $10.64 | 0 |
| 2018-04-27 | $11.82 | $11.98 | $11.70 | $11.77 | $10.64 | 1,094,310 |
| 2018-04-26 | $11.77 | $12.08 | $11.77 | $11.85 | $10.72 | 1,449,250 |
| 2018-04-25 | $11.80 | $12.09 | $11.50 | $11.86 | $10.73 | 1,328,480 |
| 2018-04-24 | $11.45 | $11.85 | $11.40 | $11.83 | $10.70 | 1,369,240 |
| 2018-04-23 | $11.47 | $11.64 | $11.20 | $11.37 | $10.28 | 1,335,250 |
| 2018-04-20 | $12.25 | $12.26 | $11.57 | $11.65 | $10.54 | 1,739,540 |
| 2018-04-19 | $12.21 | $12.37 | $12.20 | $12.24 | $11.07 | 1,686,900 |
| 2018-04-18 | $12.50 | $12.63 | $11.97 | $12.44 | $11.25 | 3,413,920 |
| 2018-04-17 | $12.18 | $12.66 | $12.05 | $12.59 | $11.39 | 4,827,320 |
| 2018-04-16 | $12.23 | $12.30 | $11.70 | $12.16 | $11.00 | 2,072,530 |
| 2018-04-13 | $12.64 | $12.64 | $12.12 | $12.20 | $11.03 | 2,011,300 |
| 2018-04-12 | $12.72 | $12.81 | $12.62 | $12.77 | $11.33 | 2,553,260 |
| 2018-04-11 | $12.37 | $12.77 | $12.30 | $12.70 | $11.26 | 2,838,480 |
| 2018-04-10 | $12.43 | $12.46 | $12.22 | $12.37 | $10.97 | 1,783,540 |
| 2018-04-09 | $12.19 | $12.59 | $12.05 | $12.45 | $11.04 | 1,575,740 |
| 2018-04-06 | $12.21 | $12.21 | $12.21 | $12.21 | $10.83 | 0 |
| 2018-04-05 | $12.21 | $12.21 | $12.21 | $12.21 | $10.83 | 0 |
| 2018-04-04 | $12.42 | $12.58 | $12.20 | $12.21 | $10.83 | 1,204,450 |
| 2018-04-03 | $12.45 | $12.45 | $12.22 | $12.39 | $10.99 | 1,603,690 |
| 2018-04-02 | $12.30 | $12.79 | $12.15 | $12.56 | $11.14 | 3,339,440 |
| 2018-03-30 | $12.26 | $12.50 | $12.07 | $12.20 | $10.82 | 2,632,360 |
| 2018-03-29 | $11.59 | $12.06 | $11.59 | $11.92 | $10.57 | 1,835,830 |
| 2018-03-28 | $11.40 | $11.75 | $11.33 | $11.59 | $10.28 | 1,342,300 |
| 2018-03-27 | $11.25 | $11.59 | $11.25 | $11.51 | $10.21 | 1,272,860 |
| 2018-03-26 | $10.96 | $11.31 | $10.62 | $11.22 | $9.95 | 1,436,300 |
| 2018-03-23 | $11.78 | $11.78 | $10.90 | $11.01 | $9.77 | 2,402,300 |
| 2018-03-22 | $12.15 | $12.23 | $11.96 | $12.07 | $10.71 | 1,552,030 |
| 2018-03-21 | $12.27 | $12.50 | $12.17 | $12.21 | $10.83 | 2,288,100 |
| 2018-03-20 | $12.23 | $12.28 | $11.97 | $12.27 | $10.88 | 1,124,600 |
| 2018-03-19 | $12.10 | $12.38 | $12.02 | $12.28 | $10.89 | 950,700 |
| 2018-03-16 | $12.02 | $12.22 | $12.02 | $12.10 | $10.73 | 829,800 |
| 2018-03-15 | $12.36 | $12.38 | $11.90 | $12.05 | $10.69 | 1,153,100 |
| 2018-03-14 | $12.56 | $12.58 | $12.30 | $12.36 | $10.96 | 1,289,000 |
| 2018-03-13 | $12.40 | $12.83 | $12.35 | $12.62 | $11.19 | 2,009,500 |
| 2018-03-12 | $12.40 | $12.77 | $12.39 | $12.50 | $11.09 | 1,459,010 |
| 2018-03-09 | $12.22 | $12.43 | $12.11 | $12.38 | $10.98 | 1,448,650 |
| 2018-03-08 | $11.97 | $12.50 | $11.97 | $12.27 | $10.88 | 1,648,850 |
| 2018-03-07 | $12.27 | $12.27 | $12.00 | $12.02 | $10.66 | 1,090,200 |
| 2018-03-06 | $12.30 | $12.34 | $12.16 | $12.27 | $10.88 | 1,093,500 |
| 2018-03-05 | $12.30 | $12.32 | $12.15 | $12.29 | $10.90 | 1,142,500 |
| 2018-03-02 | $12.10 | $13.12 | $11.95 | $12.26 | $10.87 | 2,670,610 |
| 2018-03-01 | $12.22 | $12.29 | $12.03 | $12.18 | $10.80 | 2,366,760 |
| 2018-02-28 | $11.85 | $12.35 | $11.82 | $12.25 | $10.87 | 2,769,570 |
| 2018-02-27 | $11.48 | $12.10 | $11.38 | $12.07 | $10.71 | 2,652,130 |
| 2018-02-26 | $11.29 | $11.51 | $11.25 | $11.46 | $10.16 | 875,550 |
| 2018-02-23 | $11.22 | $11.25 | $11.11 | $11.22 | $9.95 | 481,130 |
| 2018-02-22 | $11.08 | $11.29 | $11.02 | $11.23 | $9.96 | 684,080 |
| 2018-02-21 | $11.01 | $11.01 | $11.01 | $11.01 | $9.77 | 0 |
| 2018-02-20 | $11.01 | $11.01 | $11.01 | $11.01 | $9.77 | 0 |
| 2018-02-19 | $11.01 | $11.01 | $11.01 | $11.01 | $9.77 | 0 |
| 2018-02-16 | $11.01 | $11.01 | $11.01 | $11.01 | $9.77 | 0 |
| 2018-02-15 | $11.01 | $11.01 | $11.01 | $11.01 | $9.77 | 0 |
| 2018-02-14 | $10.97 | $11.05 | $10.92 | $11.01 | $9.77 | 442,000 |
| 2018-02-13 | $10.98 | $11.14 | $10.90 | $10.93 | $9.69 | 618,300 |
| 2018-02-12 | $10.77 | $11.07 | $10.77 | $10.98 | $9.74 | 784,200 |
| 2018-02-09 | $10.66 | $10.87 | $10.60 | $10.70 | $9.49 | 834,200 |
| 2018-02-08 | $10.70 | $11.06 | $10.70 | $11.02 | $9.77 | 677,440 |
| 2018-02-07 | $11.11 | $11.22 | $10.53 | $10.84 | $9.61 | 1,023,250 |
| 2018-02-06 | $11.56 | $11.56 | $10.60 | $10.73 | $9.52 | 1,516,870 |
| 2018-02-05 | $11.70 | $11.88 | $11.70 | $11.73 | $10.40 | 571,560 |
| 2018-02-02 | $12.04 | $12.14 | $11.77 | $11.91 | $10.56 | 798,970 |
| 2018-02-01 | $12.44 | $12.70 | $12.01 | $12.14 | $10.77 | 1,872,460 |
| 2018-01-31 | $13.20 | $13.20 | $12.71 | $12.79 | $11.34 | 1,577,350 |
| 2018-01-30 | $13.12 | $13.25 | $13.12 | $13.19 | $11.70 | 611,500 |
| 2018-01-29 | $13.23 | $13.48 | $13.12 | $13.16 | $11.67 | 1,046,280 |
| 2018-01-26 | $13.45 | $13.54 | $13.32 | $13.35 | $11.84 | 1,043,360 |
| 2018-01-25 | $13.70 | $13.79 | $13.48 | $13.51 | $11.98 | 1,791,980 |
| 2018-01-24 | $13.91 | $13.91 | $13.59 | $13.74 | $12.19 | 1,915,560 |
| 2018-01-23 | $13.36 | $13.97 | $13.22 | $13.86 | $12.29 | 3,421,090 |
| 2018-01-22 | $13.32 | $13.35 | $12.90 | $13.34 | $11.83 | 1,140,290 |
| 2018-01-19 | $13.44 | $13.54 | $13.22 | $13.33 | $11.82 | 1,132,120 |
| 2018-01-18 | $13.40 | $13.46 | $13.23 | $13.41 | $11.89 | 1,005,830 |
| 2018-01-17 | $13.04 | $13.44 | $13.01 | $13.35 | $11.84 | 1,477,470 |
| 2018-01-16 | $12.85 | $13.19 | $12.75 | $13.12 | $11.64 | 1,010,400 |
| 2018-01-15 | $13.32 | $13.32 | $12.84 | $12.91 | $11.45 | 1,128,800 |
| 2018-01-12 | $13.42 | $13.46 | $13.30 | $13.31 | $11.81 | 666,940 |
| 2018-01-11 | $13.17 | $13.44 | $13.02 | $13.42 | $11.90 | 1,124,950 |
| 2018-01-10 | $13.73 | $13.75 | $13.12 | $13.19 | $11.70 | 1,726,800 |
| 2018-01-09 | $13.75 | $13.82 | $13.68 | $13.73 | $12.18 | 729,300 |
| 2018-01-08 | $13.81 | $13.88 | $13.62 | $13.71 | $12.16 | 1,046,500 |
| 2018-01-05 | $13.76 | $13.91 | $13.75 | $13.84 | $12.28 | 842,200 |
| 2018-01-04 | $13.99 | $14.04 | $13.85 | $13.87 | $12.30 | 964,200 |
| 2018-01-03 | $14.04 | $14.17 | $13.80 | $14.02 | $12.43 | 1,490,310 |
| 2018-01-02 | $13.96 | $14.20 | $13.86 | $13.97 | $12.39 | 1,018,500 |
| 2018-01-01 | $13.99 | $13.99 | $13.99 | $13.99 | $12.41 | 0 |
| 2017-12-29 | $13.92 | $14.03 | $13.81 | $13.99 | $12.41 | 1,091,490 |
| 2017-12-28 | $13.71 | $14.10 | $13.63 | $13.86 | $12.29 | 1,483,030 |
| 2017-12-27 | $13.97 | $14.29 | $13.72 | $13.75 | $12.20 | 1,611,700 |
| 2017-12-26 | $13.85 | $14.48 | $13.63 | $14.06 | $12.47 | 3,018,590 |
| 2017-12-25 | $13.70 | $14.14 | $13.70 | $13.85 | $12.28 | 1,116,620 |
| 2017-12-22 | $13.70 | $14.00 | $13.50 | $13.81 | $12.25 | 874,500 |
| 2017-12-21 | $13.79 | $13.82 | $13.39 | $13.70 | $12.15 | 930,370 |
| 2017-12-20 | $14.04 | $14.05 | $13.72 | $13.79 | $12.23 | 681,800 |
| 2017-12-19 | $13.79 | $14.10 | $13.61 | $14.07 | $12.48 | 1,233,280 |
| 2017-12-18 | $13.79 | $14.62 | $13.70 | $13.89 | $12.32 | 1,852,230 |
| 2017-12-15 | $13.43 | $13.82 | $13.43 | $13.81 | $12.25 | 1,996,430 |
| 2017-12-14 | $13.52 | $13.73 | $13.36 | $13.62 | $12.08 | 1,267,450 |
| 2017-12-13 | $13.28 | $13.69 | $13.13 | $13.55 | $12.02 | 1,534,200 |
| 2017-12-12 | $13.43 | $13.43 | $13.15 | $13.20 | $11.71 | 1,120,500 |
| 2017-12-11 | $13.17 | $13.40 | $13.17 | $13.35 | $11.84 | 890,800 |
| 2017-12-08 | $13.09 | $13.31 | $12.96 | $13.17 | $11.68 | 1,077,110 |
| 2017-12-07 | $13.05 | $13.09 | $12.95 | $13.00 | $11.53 | 724,990 |
| 2017-12-06 | $12.88 | $13.15 | $12.78 | $13.09 | $11.61 | 1,299,750 |
| 2017-12-05 | $13.67 | $13.72 | $12.64 | $12.83 | $11.38 | 2,359,350 |
| 2017-12-04 | $14.30 | $14.30 | $13.64 | $13.66 | $12.12 | 1,540,700 |
| 2017-12-01 | $14.19 | $14.34 | $14.16 | $14.30 | $12.68 | 728,900 |
| 2017-11-30 | $14.18 | $14.37 | $14.12 | $14.19 | $12.59 | 887,100 |
| 2017-11-29 | $14.34 | $14.42 | $14.03 | $14.17 | $12.57 | 975,630 |
| 2017-11-28 | $14.18 | $14.35 | $14.03 | $14.34 | $12.72 | 940,520 |
| 2017-11-27 | $14.24 | $14.32 | $14.10 | $14.10 | $12.51 | 803,000 |
| 2017-11-24 | $14.30 | $14.40 | $14.23 | $14.26 | $12.65 | 879,300 |
| 2017-11-23 | $14.88 | $14.88 | $14.29 | $14.33 | $12.71 | 1,570,950 |
| 2017-11-22 | $14.78 | $15.00 | $14.70 | $14.88 | $13.20 | 926,460 |
| 2017-11-21 | $15.08 | $15.18 | $14.70 | $14.81 | $13.14 | 1,321,970 |
| 2017-11-20 | $15.20 | $15.30 | $14.45 | $15.07 | $13.37 | 1,821,000 |
| 2017-11-17 | $16.63 | $16.71 | $15.12 | $15.37 | $13.63 | 3,870,070 |
| 2017-11-16 | $16.81 | $16.90 | $16.66 | $16.67 | $14.79 | 1,178,400 |
| 2017-11-15 | $16.80 | $16.93 | $16.74 | $16.84 | $14.94 | 1,240,200 |
| 2017-11-14 | $17.10 | $17.18 | $16.83 | $16.90 | $14.99 | 2,000,110 |
| 2017-11-13 | $17.48 | $17.66 | $17.17 | $17.26 | $15.31 | 2,779,580 |
| 2017-11-10 | $17.09 | $17.40 | $16.95 | $17.35 | $15.39 | 2,458,540 |
| 2017-11-09 | $17.08 | $17.20 | $16.98 | $17.10 | $15.17 | 1,245,620 |
| 2017-11-08 | $16.90 | $17.25 | $16.84 | $17.11 | $15.18 | 1,841,330 |
| 2017-11-07 | $16.96 | $17.00 | $16.73 | $16.94 | $15.02 | 1,195,030 |
| 2017-11-06 | $16.82 | $17.06 | $16.65 | $16.95 | $15.03 | 1,283,080 |
| 2017-11-03 | $16.86 | $16.95 | $16.61 | $16.66 | $14.78 | 1,334,710 |
| 2017-11-02 | $17.07 | $17.07 | $16.81 | $16.89 | $14.98 | 1,350,990 |
| 2017-11-01 | $17.06 | $17.16 | $16.91 | $17.07 | $15.14 | 1,257,700 |
| 2017-10-31 | $16.80 | $17.04 | $16.77 | $17.00 | $15.08 | 1,326,850 |
| 2017-10-30 | $17.36 | $17.38 | $16.80 | $16.82 | $14.92 | 2,753,190 |
| 2017-10-27 | $17.62 | $17.79 | $17.40 | $17.52 | $15.54 | 3,074,020 |
| 2017-10-26 | $17.65 | $18.43 | $17.55 | $17.88 | $15.86 | 5,599,040 |
| 2017-10-25 | $17.02 | $17.48 | $17.02 | $17.43 | $15.46 | 2,204,650 |
| 2017-10-24 | $17.25 | $17.30 | $16.90 | $17.07 | $15.14 | 1,316,110 |
| 2017-10-23 | $17.15 | $17.30 | $17.12 | $17.25 | $15.30 | 969,420 |
| 2017-10-20 | $16.91 | $17.25 | $16.90 | $17.16 | $15.22 | 945,820 |
| 2017-10-19 | $17.22 | $17.31 | $16.90 | $16.95 | $15.03 | 1,595,890 |
| 2017-10-18 | $17.38 | $17.55 | $17.25 | $17.30 | $15.34 | 1,325,900 |
| 2017-10-17 | $17.21 | $17.48 | $17.13 | $17.38 | $15.42 | 1,420,450 |
| 2017-10-16 | $17.95 | $17.95 | $17.10 | $17.15 | $15.21 | 2,430,350 |
| 2017-10-13 | $17.63 | $18.07 | $17.47 | $17.90 | $15.88 | 2,635,980 |
| 2017-10-12 | $17.53 | $17.77 | $17.46 | $17.63 | $15.64 | 1,302,410 |
| 2017-10-11 | $17.70 | $17.79 | $17.49 | $17.53 | $15.55 | 1,842,580 |
| 2017-10-10 | $17.37 | $17.71 | $17.34 | $17.70 | $15.70 | 1,762,190 |
| 2017-10-09 | $17.46 | $17.59 | $17.30 | $17.40 | $15.43 | 1,315,250 |
| 2017-10-06 | $17.26 | $17.26 | $17.26 | $17.26 | $15.31 | 0 |
| 2017-10-05 | $17.26 | $17.26 | $17.26 | $17.26 | $15.31 | 0 |
| 2017-10-04 | $17.26 | $17.26 | $17.26 | $17.26 | $15.31 | 0 |
| 2017-10-03 | $17.26 | $17.26 | $17.26 | $17.26 | $15.31 | 0 |
| 2017-10-02 | $17.26 | $17.26 | $17.26 | $17.26 | $15.31 | 0 |
| 2017-09-29 | $17.08 | $17.31 | $17.08 | $17.26 | $15.31 | 1,187,680 |
| 2017-09-28 | $17.15 | $17.35 | $17.04 | $17.07 | $15.14 | 1,436,360 |
| 2017-09-27 | $17.07 | $17.28 | $17.01 | $17.18 | $15.24 | 1,395,010 |
| 2017-09-26 | $17.62 | $17.76 | $16.90 | $17.10 | $15.17 | 3,645,140 |
| 2017-09-25 | $18.01 | $18.03 | $17.69 | $17.70 | $15.70 | 1,878,300 |
| 2017-09-22 | $18.04 | $18.14 | $17.74 | $18.04 | $16.00 | 2,610,530 |
| 2017-09-21 | $18.34 | $18.48 | $18.04 | $18.05 | $16.01 | 2,754,270 |
| 2017-09-20 | $18.21 | $18.39 | $18.15 | $18.35 | $16.28 | 2,498,770 |
| 2017-09-19 | $18.29 | $18.47 | $18.17 | $18.34 | $16.27 | 2,588,070 |
| 2017-09-18 | $18.43 | $18.55 | $18.09 | $18.27 | $16.20 | 3,498,760 |
| 2017-09-15 | $18.71 | $18.79 | $18.26 | $18.44 | $16.36 | 6,162,890 |
| 2017-09-14 | $17.92 | $19.65 | $17.74 | $18.91 | $16.77 | 12,311,600 |
| 2017-09-13 | $17.79 | $17.95 | $17.66 | $17.91 | $15.89 | 1,740,150 |
| 2017-09-12 | $18.07 | $18.26 | $17.72 | $17.79 | $15.78 | 3,105,960 |
| 2017-09-11 | $17.75 | $18.47 | $17.67 | $18.18 | $16.12 | 4,416,740 |
| 2017-09-08 | $17.70 | $17.87 | $17.55 | $17.76 | $15.75 | 2,028,080 |
| 2017-09-07 | $17.63 | $17.96 | $17.63 | $17.76 | $15.75 | 2,884,910 |
| 2017-09-06 | $17.74 | $17.74 | $17.48 | $17.62 | $15.63 | 1,781,760 |
| 2017-09-05 | $17.70 | $17.84 | $17.66 | $17.74 | $15.73 | 1,572,590 |
| 2017-09-04 | $17.88 | $17.88 | $17.62 | $17.78 | $15.77 | 2,235,810 |
| 2017-09-01 | $17.90 | $17.98 | $17.71 | $17.90 | $15.88 | 2,426,300 |
| 2017-08-31 | $17.57 | $17.97 | $17.57 | $17.96 | $15.93 | 2,942,860 |
| 2017-08-30 | $17.81 | $17.89 | $17.53 | $17.61 | $15.62 | 2,876,120 |
| 2017-08-29 | $17.77 | $18.27 | $17.60 | $17.88 | $15.86 | 4,934,620 |
| 2017-08-28 | $17.41 | $17.92 | $17.41 | $17.73 | $15.73 | 3,420,650 |
| 2017-08-25 | $17.05 | $17.45 | $17.05 | $17.41 | $15.44 | 2,463,900 |
| 2017-08-24 | $17.19 | $17.27 | $17.04 | $17.07 | $15.14 | 1,406,320 |
| 2017-08-23 | $17.35 | $17.35 | $16.97 | $17.19 | $15.25 | 1,687,770 |
| 2017-08-22 | $17.28 | $17.46 | $17.20 | $17.43 | $15.46 | 2,109,230 |
| 2017-08-21 | $17.10 | $17.36 | $17.10 | $17.31 | $15.35 | 1,758,680 |
| 2017-08-18 | $17.20 | $17.21 | $17.03 | $17.13 | $15.19 | 1,384,260 |
| 2017-08-17 | $17.16 | $17.35 | $17.10 | $17.27 | $15.32 | 1,598,080 |
| 2017-08-16 | $17.14 | $17.34 | $17.00 | $17.27 | $15.32 | 1,758,540 |
| 2017-08-15 | $17.00 | $17.26 | $16.96 | $17.09 | $15.16 | 1,422,860 |
| 2017-08-14 | $16.68 | $17.04 | $16.66 | $17.03 | $15.10 | 1,370,450 |
| 2017-08-11 | $16.75 | $17.10 | $16.61 | $16.77 | $14.87 | 1,642,620 |
| 2017-08-10 | $17.06 | $17.17 | $16.81 | $16.85 | $14.94 | 1,708,340 |
| 2017-08-09 | $17.16 | $17.21 | $16.92 | $17.09 | $15.16 | 1,969,360 |
| 2017-08-08 | $17.41 | $17.48 | $17.17 | $17.37 | $15.41 | 1,540,120 |
| 2017-08-07 | $17.52 | $17.58 | $17.35 | $17.41 | $15.44 | 1,190,020 |
| 2017-08-04 | $17.53 | $17.71 | $17.38 | $17.40 | $15.43 | 1,486,510 |
| 2017-08-03 | $17.44 | $17.90 | $17.41 | $17.62 | $15.63 | 1,688,210 |
| 2017-08-02 | $17.86 | $18.03 | $17.48 | $17.50 | $15.52 | 1,932,420 |
| 2017-08-01 | $18.00 | $18.10 | $17.70 | $17.91 | $15.89 | 2,474,810 |
| 2017-07-31 | $18.00 | $18.36 | $17.88 | $18.05 | $16.01 | 4,380,270 |
| 2017-07-28 | $17.56 | $19.00 | $17.19 | $18.62 | $16.51 | 5,162,470 |
| 2017-07-27 | $17.00 | $17.58 | $16.98 | $17.51 | $15.53 | 3,093,560 |
| 2017-07-26 | $17.23 | $17.39 | $16.90 | $17.11 | $15.18 | 1,578,780 |
| 2017-07-25 | $17.12 | $17.35 | $17.04 | $17.20 | $15.26 | 1,354,270 |
| 2017-07-24 | $16.89 | $17.30 | $16.72 | $17.24 | $15.29 | 2,485,130 |
| 2017-07-21 | $17.15 | $17.35 | $16.95 | $17.00 | $15.08 | 1,969,880 |
| 2017-07-20 | $17.22 | $17.65 | $17.10 | $17.25 | $15.30 | 2,224,160 |
| 2017-07-19 | $17.13 | $17.30 | $16.86 | $17.23 | $15.28 | 2,156,230 |
| 2017-07-18 | $16.90 | $17.33 | $16.70 | $17.12 | $15.18 | 2,310,410 |
| 2017-07-17 | $18.71 | $18.79 | $17.08 | $17.08 | $15.15 | 4,857,910 |
| 2017-07-14 | $19.45 | $19.54 | $18.92 | $18.98 | $16.83 | 1,999,410 |
| 2017-07-13 | $19.60 | $19.68 | $19.32 | $19.39 | $17.20 | 2,047,480 |
| 2017-07-12 | $19.50 | $19.76 | $19.01 | $19.75 | $17.52 | 3,282,990 |
| 2017-07-11 | $19.73 | $20.08 | $19.52 | $19.54 | $17.33 | 2,974,050 |
| 2017-07-10 | $20.50 | $20.50 | $19.81 | $19.90 | $17.65 | 5,415,280 |
| 2017-07-07 | $20.15 | $21.26 | $20.15 | $20.79 | $18.44 | 7,289,520 |
| 2017-07-06 | $20.62 | $20.62 | $19.90 | $20.33 | $18.03 | 5,075,150 |
| 2017-07-05 | $20.57 | $20.76 | $20.31 | $20.65 | $18.32 | 5,583,680 |
| 2017-07-04 | $19.81 | $20.79 | $19.70 | $20.74 | $18.40 | 7,886,800 |
| 2017-07-03 | $19.64 | $19.88 | $19.51 | $19.85 | $17.61 | 3,227,280 |
| 2017-06-30 | $19.90 | $20.04 | $19.62 | $19.79 | $17.55 | 4,781,030 |
| 2017-06-29 | $19.80 | $20.12 | $19.72 | $20.05 | $17.78 | 8,995,650 |
| 2017-06-28 | $19.15 | $20.75 | $18.96 | $20.43 | $18.12 | 14,467,920 |
| 2017-06-27 | $18.66 | $18.95 | $18.51 | $18.86 | $16.73 | 2,784,670 |
| 2017-06-26 | $18.35 | $18.65 | $18.05 | $18.60 | $16.50 | 2,197,000 |
| 2017-06-23 | $18.49 | $18.66 | $17.81 | $18.24 | $16.18 | 2,657,150 |
| 2017-06-22 | $18.91 | $19.00 | $18.40 | $18.42 | $16.34 | 2,410,150 |
| 2017-06-21 | $19.13 | $19.40 | $18.65 | $18.86 | $16.73 | 2,561,340 |
| 2017-06-20 | $19.32 | $19.56 | $18.93 | $19.03 | $16.88 | 3,227,590 |
| 2017-06-19 | $18.82 | $19.09 | $18.73 | $18.99 | $16.84 | 2,254,680 |
| 2017-06-16 | $19.07 | $19.20 | $18.68 | $18.81 | $16.68 | 2,744,540 |
| 2017-06-15 | $18.43 | $19.28 | $18.43 | $18.99 | $16.84 | 4,554,050 |
| 2017-06-14 | $18.26 | $18.50 | $18.13 | $18.43 | $16.35 | 2,229,000 |
| 2017-06-13 | $17.85 | $18.44 | $17.80 | $18.40 | $16.32 | 2,580,470 |
| 2017-06-12 | $18.48 | $18.48 | $17.75 | $17.89 | $15.87 | 3,368,660 |
| 2017-06-09 | $18.80 | $18.94 | $18.50 | $18.71 | $16.59 | 2,371,540 |
| 2017-06-08 | $19.05 | $19.25 | $18.65 | $18.85 | $16.72 | 3,459,560 |
| 2017-06-07 | $18.39 | $19.14 | $18.33 | $19.09 | $16.93 | 4,342,870 |
| 2017-06-06 | $18.04 | $18.58 | $17.99 | $18.45 | $16.36 | 2,457,610 |
| 2017-06-05 | $19.08 | $19.08 | $18.40 | $18.54 | $16.44 | 4,558,900 |
| 2017-06-02 | $17.01 | $19.00 | $16.92 | $18.19 | $16.13 | 4,775,950 |
| 2017-06-01 | $18.28 | $18.45 | $17.29 | $17.33 | $15.37 | 3,778,670 |
| 2017-05-31 | $19.20 | $19.36 | $18.40 | $18.49 | $16.40 | 3,510,580 |
| 2017-05-30 | $18.54 | $18.54 | $18.54 | $18.54 | $16.44 | 0 |
| 2017-05-29 | $18.54 | $18.54 | $18.54 | $18.54 | $16.44 | 0 |
| 2017-05-26 | $18.11 | $18.75 | $18.00 | $18.54 | $16.44 | 3,699,990 |
| 2017-05-25 | $18.03 | $18.21 | $17.28 | $18.04 | $16.00 | 3,211,170 |
| 2017-05-24 | $17.93 | $18.23 | $17.17 | $18.10 | $16.05 | 3,215,700 |
| 2017-05-23 | $19.37 | $19.55 | $17.58 | $17.95 | $15.92 | 4,528,620 |
| 2017-05-22 | $20.46 | $20.75 | $19.30 | $19.37 | $17.18 | 3,844,840 |
| 2017-05-19 | $20.82 | $21.01 | $20.36 | $20.45 | $18.14 | 2,846,330 |
| 2017-05-18 | $20.99 | $21.48 | $20.80 | $20.91 | $18.55 | 3,099,470 |
| 2017-05-17 | $21.28 | $21.70 | $21.18 | $21.32 | $18.91 | 4,365,140 |
| 2017-05-16 | $20.31 | $21.21 | $20.02 | $21.19 | $18.79 | 4,289,530 |
| 2017-05-15 | $20.75 | $21.16 | $20.53 | $20.59 | $18.26 | 3,168,270 |
| 2017-05-12 | $20.32 | $20.88 | $20.08 | $20.75 | $18.40 | 3,872,690 |
| 2017-05-11 | $20.01 | $20.59 | $19.51 | $20.54 | $18.22 | 3,790,990 |
| 2017-05-10 | $21.17 | $21.28 | $20.21 | $20.23 | $17.94 | 3,637,780 |
| 2017-05-09 | $20.55 | $21.31 | $20.50 | $21.28 | $18.70 | 3,172,450 |
| 2017-05-08 | $21.50 | $21.95 | $20.33 | $20.49 | $18.00 | 3,640,870 |
| 2017-05-05 | $22.50 | $22.85 | $21.88 | $21.94 | $19.28 | 4,074,570 |
| 2017-05-04 | $23.11 | $23.25 | $22.80 | $22.88 | $20.10 | 3,795,980 |
| 2017-05-03 | $22.68 | $23.40 | $22.64 | $23.32 | $20.49 | 6,024,040 |
| 2017-05-02 | $22.81 | $23.10 | $22.50 | $22.66 | $19.91 | 3,789,870 |
| 2017-05-01 | $22.94 | $22.94 | $22.94 | $22.94 | $20.16 | 0 |
| 2017-04-28 | $22.68 | $23.23 | $22.68 | $22.94 | $20.16 | 6,850,480 |
| 2017-04-27 | $21.59 | $22.70 | $20.74 | $22.67 | $19.92 | 7,478,270 |
| 2017-04-26 | $21.25 | $21.89 | $21.25 | $21.57 | $18.95 | 3,735,600 |
| 2017-04-25 | $21.41 | $21.87 | $21.20 | $21.28 | $18.70 | 3,101,290 |
| 2017-04-24 | $21.67 | $21.90 | $20.50 | $21.28 | $18.70 | 3,279,030 |
| 2017-04-21 | $22.20 | $22.44 | $21.76 | $21.87 | $19.22 | 2,460,150 |
| 2017-04-20 | $22.48 | $22.78 | $21.61 | $22.11 | $19.43 | 4,814,710 |
| 2017-04-19 | $21.37 | $22.88 | $21.05 | $22.53 | $19.80 | 6,566,780 |
| 2017-04-18 | $21.69 | $22.16 | $21.23 | $21.44 | $18.84 | 4,211,810 |
| 2017-04-17 | $22.50 | $22.57 | $21.48 | $21.48 | $18.87 | 6,096,610 |
| 2017-04-14 | $24.88 | $24.88 | $23.85 | $23.87 | $20.97 | 4,568,180 |
| 2017-04-13 | $24.93 | $25.24 | $24.68 | $24.88 | $21.86 | 3,380,920 |
| 2017-04-12 | $25.45 | $25.64 | $24.63 | $24.74 | $21.74 | 5,056,260 |
| 2017-04-11 | $24.51 | $25.74 | $24.45 | $25.65 | $22.54 | 7,134,780 |
| 2017-04-10 | $27.00 | $27.00 | $24.49 | $24.51 | $21.54 | 9,699,700 |
| 2017-04-07 | $28.28 | $28.50 | $27.18 | $27.20 | $23.90 | 7,483,690 |
| 2017-04-06 | $28.04 | $29.20 | $27.75 | $28.28 | $24.85 | 6,929,110 |
| 2017-04-05 | $27.41 | $28.42 | $26.71 | $28.21 | $24.79 | 7,420,980 |
| 2017-04-04 | $27.80 | $27.80 | $27.80 | $27.80 | $24.43 | 0 |
| 2017-04-03 | $27.80 | $27.80 | $27.80 | $27.80 | $24.43 | 0 |
| 2017-03-31 | $28.66 | $29.20 | $27.58 | $27.80 | $24.43 | 8,408,200 |
| 2017-03-30 | $29.80 | $29.80 | $28.20 | $28.73 | $25.24 | 13,187,270 |
| 2017-03-29 | $32.87 | $33.10 | $30.15 | $30.41 | $26.72 | 14,799,040 |
| 2017-03-28 | $34.88 | $35.49 | $32.98 | $33.13 | $29.11 | 12,793,700 |
| 2017-03-27 | $35.09 | $35.66 | $34.06 | $34.82 | $30.60 | 15,451,990 |
| 2017-03-24 | $33.04 | $36.75 | $33.04 | $35.81 | $31.47 | 24,422,670 |
| 2017-03-23 | $34.68 | $35.19 | $32.15 | $33.45 | $29.39 | 19,152,830 |
| 2017-03-22 | $34.50 | $35.97 | $34.23 | $35.10 | $30.84 | 23,626,830 |
| 2017-03-21 | $33.48 | $35.50 | $33.00 | $35.44 | $31.14 | 27,130,110 |
| 2017-03-20 | $31.70 | $33.86 | $31.31 | $33.74 | $29.65 | 20,407,650 |
| 2017-03-17 | $31.75 | $32.98 | $31.51 | $31.90 | $28.03 | 17,468,610 |
| 2017-03-16 | $30.36 | $32.50 | $30.36 | $31.68 | $27.84 | 14,894,880 |
| 2017-03-15 | $30.57 | $30.64 | $29.76 | $30.37 | $26.69 | 6,411,120 |
| 2017-03-14 | $30.18 | $31.19 | $30.00 | $30.71 | $26.98 | 9,029,190 |
| 2017-03-13 | $30.18 | $30.64 | $29.06 | $30.43 | $26.74 | 8,823,090 |
| 2017-03-10 | $30.70 | $31.49 | $30.14 | $30.42 | $26.73 | 10,364,400 |
| 2017-03-09 | $33.05 | $33.17 | $31.31 | $31.33 | $27.53 | 15,821,000 |
| 2017-03-08 | $31.90 | $34.50 | $31.82 | $33.57 | $29.50 | 23,603,170 |
| 2017-03-07 | $31.54 | $32.29 | $31.35 | $32.17 | $28.27 | 13,627,530 |
| 2017-03-06 | $31.01 | $31.98 | $30.81 | $31.73 | $27.88 | 12,373,440 |
| 2017-03-03 | $31.20 | $31.46 | $30.45 | $31.10 | $27.33 | 11,332,800 |
| 2017-03-02 | $30.54 | $32.39 | $30.32 | $31.71 | $27.86 | 19,333,010 |
| 2017-03-01 | $31.72 | $32.44 | $31.06 | $31.38 | $27.57 | 24,810,510 |
| 2017-02-28 | $31.53 | $34.10 | $31.01 | $33.46 | $29.40 | 40,431,990 |
| 2017-02-27 | $31.30 | $31.30 | $31.30 | $31.30 | $27.50 | 4,447,900 |
| 2017-02-24 | $28.45 | $28.45 | $28.45 | $28.45 | $25.00 | 1,325,380 |
| 2017-02-23 | $25.86 | $25.86 | $25.86 | $25.86 | $22.72 | 976,030 |
| 2017-02-22 | $23.51 | $23.51 | $23.51 | $23.51 | $20.66 | 375,520 |
| 2017-02-21 | $21.37 | $21.37 | $21.37 | $21.37 | $18.78 | 279,000 |
| 2017-02-20 | $19.43 | $19.43 | $19.43 | $19.43 | $17.07 | 186,200 |
| 2017-02-17 | $17.66 | $17.66 | $17.66 | $17.66 | $15.52 | 38,200 |
| 2017-02-16 | $16.05 | $16.05 | $16.05 | $16.05 | $14.10 | 15,200 |
| 2017-02-15 | $14.59 | $14.59 | $14.59 | $14.59 | $12.82 | 12,800 |
| 2017-02-14 | $13.26 | $13.26 | $13.26 | $13.26 | $11.65 | 6,700 |
| 2017-02-13 | $10.04 | $12.05 | $10.04 | $12.05 | $10.59 | 10,400 |