JS Huasheng Tianlong Photoelec CompanyLtd (300029) Exchange: SHE
Data as of July 17, 2025
$5.28 ($-0.09) -1.68%
JS Huasheng Tianlong Photoelec CompanyLtd - Daily Information
Click for more stock information on JS Huasheng Tianlong Photoelec CompanyLtd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $5.39 |
| Previous Close | $5.28 |
| High | $5.40 |
| Low | $5.25 |
| Adjusted Open | $5.39 |
| Previous Adjusted Close | $5.28 |
| Adjusted High | $5.40 |
| Adjusted Low | $5.25 |
About JS Huasheng Tianlong Photoelec CompanyLtd (300029)
Jiangsu Huasheng Tianlong Photoelectric Co., Ltd. is a China-based company engaged in research, development, manufacture and distribution of solar cell silicon material processing and producing equipment. The Company's main products consist of monocrystalline silicon furnaces, general cutting machines and square cutting machines, as well as silicon products and supplies. The Company mainly provides monocrystalline silicon equipment, including monocrystalline silicon growing furnaces, indium monocrystalline furnaces and monocrystalline silicon sawing machines; polycrystalline equipment, including polycrystalline silicon ingot casting furnaces and polycrystalline silicon casting furnaces; optical crystal ovens; high purity metal monocrystalline furnaces, including cadmium monocrystalline furnaces, indium monocrystalline furnaces and gallium monocrystalline furnaces, among others. On July 19, 2011, the Company purchased 56.25% stake of a crucible producing company.
Invest in JS Huasheng Tianlong Photoelec CompanyLtd (300029)
Historical Stock Data for JS Huasheng Tianlong Photoelec CompanyLtd (300029)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $5.39 | $5.40 | $5.25 | $5.28 | $5.28 | 3,023,400 |
| 2025-07-08 | $5.39 | $5.42 | $5.36 | $5.37 | $5.37 | 2,972,200 |
| 2025-07-07 | $5.48 | $5.49 | $5.35 | $5.36 | $5.36 | 2,980,500 |
| 2025-07-04 | $5.51 | $5.69 | $5.46 | $5.54 | $5.54 | 4,271,400 |
| 2025-07-03 | $5.54 | $5.60 | $5.49 | $5.50 | $5.50 | 2,726,800 |
| 2025-07-02 | $5.52 | $5.62 | $5.45 | $5.56 | $5.56 | 3,147,400 |
| 2025-07-01 | $5.48 | $5.54 | $5.42 | $5.49 | $5.49 | 2,197,200 |
| 2025-06-30 | $5.45 | $5.53 | $5.45 | $5.47 | $5.47 | 1,331,700 |
| 2025-06-27 | $5.43 | $5.53 | $5.43 | $5.48 | $5.48 | 1,453,900 |
| 2025-06-26 | $5.46 | $5.60 | $5.41 | $5.43 | $5.43 | 2,041,100 |
| 2025-06-25 | $5.43 | $5.49 | $5.38 | $5.46 | $5.46 | 2,147,600 |
| 2025-06-24 | $5.36 | $5.49 | $5.32 | $5.42 | $5.42 | 1,797,100 |
| 2025-06-23 | $5.17 | $5.36 | $5.11 | $5.35 | $5.35 | 2,411,500 |
| 2025-06-20 | $5.28 | $5.38 | $5.15 | $5.18 | $5.18 | 2,416,200 |
| 2025-06-19 | $5.56 | $5.67 | $5.26 | $5.30 | $5.30 | 4,308,600 |
| 2025-06-18 | $5.67 | $5.67 | $5.56 | $5.56 | $5.56 | 2,096,800 |
| 2025-06-17 | $5.68 | $5.72 | $5.61 | $5.71 | $5.71 | 1,812,400 |
| 2025-06-13 | $5.58 | $5.70 | $5.43 | $5.56 | $5.56 | 3,795,000 |
| 2025-06-12 | $5.47 | $5.74 | $5.46 | $5.58 | $5.58 | 5,065,000 |
| 2025-06-11 | $5.38 | $5.48 | $5.38 | $5.48 | $5.48 | 1,766,400 |
| 2025-06-10 | $5.50 | $5.55 | $5.32 | $5.39 | $5.39 | 3,860,100 |
| 2025-06-09 | $5.41 | $5.51 | $5.34 | $5.50 | $5.50 | 5,677,800 |
| 2025-06-06 | $5.45 | $5.51 | $5.37 | $5.44 | $5.44 | 2,514,600 |
| 2025-06-05 | $5.42 | $5.54 | $5.39 | $5.44 | $5.44 | 2,955,000 |
| 2025-06-04 | $5.42 | $5.50 | $5.36 | $5.41 | $5.41 | 3,206,800 |
| 2025-06-03 | $5.49 | $5.49 | $5.40 | $5.41 | $5.41 | 1,512,200 |
| 2025-05-30 | $5.43 | $5.57 | $5.43 | $5.45 | $5.45 | 3,216,300 |
| 2025-05-29 | $5.61 | $5.66 | $5.44 | $5.46 | $5.46 | 4,989,100 |
| 2025-05-28 | $5.28 | $5.68 | $5.25 | $5.61 | $5.61 | 8,226,950 |
| 2025-05-27 | $5.06 | $5.22 | $5.06 | $5.22 | $5.22 | 2,866,300 |
| 2025-05-26 | $5.06 | $5.10 | $5.01 | $5.08 | $5.08 | 1,846,600 |
| 2025-05-23 | $5.15 | $5.16 | $5.02 | $5.06 | $5.06 | 3,532,200 |
| 2025-05-22 | $5.23 | $5.39 | $5.16 | $5.20 | $5.20 | 4,441,550 |
| 2025-05-21 | $5.18 | $5.24 | $5.15 | $5.21 | $5.21 | 2,684,400 |
| 2025-05-20 | $5.19 | $5.36 | $5.14 | $5.20 | $5.20 | 4,005,810 |
| 2025-05-19 | $5.02 | $5.20 | $5.02 | $5.19 | $5.19 | 4,674,060 |
| 2025-05-16 | $4.95 | $5.02 | $4.94 | $4.97 | $4.97 | 2,608,000 |
| 2025-05-15 | $5.00 | $5.12 | $4.95 | $4.97 | $4.97 | 6,773,100 |
| 2025-05-14 | $4.95 | $4.98 | $4.89 | $4.95 | $4.95 | 1,775,100 |
| 2025-05-13 | $5.05 | $5.06 | $4.94 | $4.96 | $4.96 | 2,759,000 |
| 2025-05-12 | $5.10 | $5.11 | $4.99 | $5.02 | $5.02 | 3,133,900 |
| 2025-05-09 | $5.06 | $5.22 | $5.00 | $5.08 | $5.08 | 4,160,730 |
| 2025-05-08 | $4.92 | $5.05 | $4.88 | $5.05 | $5.05 | 2,328,500 |
| 2025-05-07 | $4.94 | $5.02 | $4.83 | $4.91 | $4.91 | 3,190,700 |
| 2025-05-06 | $4.77 | $4.97 | $4.74 | $4.88 | $4.88 | 2,967,300 |
| 2025-04-30 | $4.62 | $4.77 | $4.61 | $4.72 | $4.72 | 1,227,800 |
| 2025-04-29 | $4.45 | $4.74 | $4.39 | $4.64 | $4.64 | 2,581,700 |
| 2025-04-28 | $4.76 | $4.76 | $4.41 | $4.43 | $4.43 | 3,385,310 |
| 2025-04-25 | $4.80 | $4.85 | $4.73 | $4.79 | $4.79 | 2,061,100 |
| 2025-04-24 | $4.86 | $4.90 | $4.77 | $4.77 | $4.77 | 3,214,800 |
| 2025-04-23 | $4.87 | $4.97 | $4.84 | $4.90 | $4.90 | 2,886,000 |
| 2025-04-22 | $4.76 | $4.96 | $4.68 | $4.90 | $4.90 | 4,625,760 |
| 2025-04-18 | $4.63 | $4.80 | $4.62 | $4.75 | $4.75 | 3,344,200 |
| 2025-04-17 | $4.60 | $4.62 | $4.54 | $4.62 | $4.62 | 895,260 |
| 2025-04-16 | $4.59 | $4.72 | $4.54 | $4.60 | $4.60 | 1,833,700 |
| 2025-04-15 | $4.57 | $4.64 | $4.55 | $4.57 | $4.57 | 1,416,100 |
| 2025-04-14 | $4.58 | $4.69 | $4.58 | $4.63 | $4.63 | 1,354,900 |
| 2025-04-11 | $4.52 | $4.64 | $4.52 | $4.58 | $4.58 | 1,540,200 |
| 2025-04-10 | $4.51 | $4.68 | $4.45 | $4.56 | $4.56 | 2,207,800 |
| 2025-04-09 | $4.43 | $4.53 | $4.19 | $4.48 | $4.48 | 2,310,800 |
| 2025-04-08 | $4.25 | $4.48 | $4.20 | $4.40 | $4.40 | 2,100,900 |
| 2025-04-07 | $4.66 | $4.66 | $4.19 | $4.20 | $4.20 | 3,421,960 |
| 2025-04-03 | $4.92 | $4.97 | $4.90 | $4.93 | $4.93 | 1,150,400 |
| 2025-04-02 | $4.97 | $5.00 | $4.90 | $4.96 | $4.96 | 1,804,400 |
| 2025-04-01 | $5.14 | $5.14 | $4.85 | $4.98 | $4.98 | 4,656,100 |
| 2025-03-31 | $5.20 | $5.66 | $5.05 | $5.24 | $5.24 | 8,873,930 |
| 2025-03-28 | $5.14 | $5.25 | $5.09 | $5.13 | $5.13 | 3,553,500 |
| 2025-03-27 | $5.19 | $5.22 | $5.10 | $5.14 | $5.14 | 1,600,200 |
| 2025-03-26 | $5.11 | $5.24 | $5.08 | $5.20 | $5.20 | 2,073,610 |
| 2025-03-25 | $5.05 | $5.18 | $5.02 | $5.14 | $5.14 | 2,142,200 |
| 2025-03-24 | $5.31 | $5.33 | $4.93 | $5.10 | $5.10 | 4,389,100 |
| 2025-03-21 | $5.30 | $5.38 | $5.25 | $5.32 | $5.32 | 3,233,090 |
| 2025-03-20 | $5.29 | $5.36 | $5.24 | $5.33 | $5.33 | 2,225,590 |
| 2025-03-19 | $5.38 | $5.44 | $5.24 | $5.30 | $5.30 | 3,138,000 |
| 2025-03-18 | $5.35 | $5.41 | $5.29 | $5.40 | $5.40 | 2,860,000 |
| 2025-03-17 | $5.36 | $5.39 | $5.24 | $5.35 | $5.35 | 3,536,640 |
| 2025-03-14 | $5.36 | $5.48 | $5.31 | $5.39 | $5.39 | 4,552,240 |
| 2025-03-13 | $5.15 | $5.33 | $5.06 | $5.33 | $5.33 | 7,598,050 |
| 2025-03-12 | $5.16 | $5.30 | $5.14 | $5.28 | $5.28 | 2,635,400 |
| 2025-03-11 | $5.09 | $5.22 | $5.07 | $5.17 | $5.17 | 1,915,900 |
| 2025-03-10 | $5.05 | $5.11 | $5.02 | $5.09 | $5.09 | 1,524,800 |
| 2025-03-07 | $5.06 | $5.10 | $5.02 | $5.05 | $5.05 | 1,993,300 |
| 2025-03-06 | $5.11 | $5.14 | $5.04 | $5.06 | $5.06 | 2,548,100 |
| 2025-03-05 | $5.06 | $5.18 | $5.02 | $5.11 | $5.11 | 2,525,100 |
| 2025-03-04 | $5.10 | $5.18 | $5.06 | $5.07 | $5.07 | 3,078,590 |
| 2025-03-03 | $5.27 | $5.29 | $5.07 | $5.11 | $5.11 | 3,669,200 |
| 2025-02-28 | $4.91 | $5.48 | $4.91 | $5.22 | $5.22 | 9,763,800 |
| 2025-02-27 | $4.70 | $4.96 | $4.62 | $4.91 | $4.91 | 4,727,250 |
| 2025-02-26 | $4.72 | $4.74 | $4.66 | $4.69 | $4.69 | 2,117,900 |
| 2025-02-25 | $4.70 | $4.80 | $4.69 | $4.70 | $4.70 | 1,545,400 |
| 2025-02-24 | $4.68 | $4.80 | $4.62 | $4.75 | $4.75 | 2,941,200 |
| 2025-02-20 | $4.69 | $4.84 | $4.66 | $4.76 | $4.76 | 2,753,500 |
| 2025-02-19 | $4.65 | $4.70 | $4.63 | $4.68 | $4.68 | 1,711,300 |
| 2025-02-18 | $4.73 | $4.76 | $4.64 | $4.64 | $4.64 | 2,449,200 |
| 2025-02-17 | $4.74 | $4.78 | $4.69 | $4.72 | $4.72 | 2,749,800 |
| 2025-02-14 | $4.85 | $4.90 | $4.71 | $4.74 | $4.74 | 2,686,500 |
| 2025-02-13 | $4.85 | $4.95 | $4.77 | $4.86 | $4.86 | 2,806,000 |
| 2025-02-12 | $4.72 | $4.95 | $4.72 | $4.87 | $4.87 | 4,044,200 |
| 2025-02-11 | $4.67 | $4.80 | $4.58 | $4.77 | $4.77 | 3,673,200 |
| 2025-02-10 | $4.75 | $4.78 | $4.64 | $4.67 | $4.67 | 3,380,900 |
| 2025-02-07 | $4.58 | $4.75 | $4.58 | $4.72 | $4.72 | 2,680,900 |
| 2025-02-06 | $4.57 | $4.62 | $4.53 | $4.61 | $4.61 | 1,746,350 |
| 2025-02-05 | $4.56 | $4.62 | $4.49 | $4.57 | $4.57 | 1,671,400 |
| 2025-01-27 | $4.41 | $4.76 | $4.41 | $4.55 | $4.55 | 2,352,980 |
| 2025-01-24 | $4.43 | $4.52 | $4.42 | $4.45 | $4.45 | 2,361,800 |
| 2025-01-23 | $4.59 | $4.64 | $4.43 | $4.44 | $4.44 | 2,926,000 |
| 2025-01-22 | $4.42 | $4.88 | $4.42 | $4.60 | $4.60 | 4,840,930 |
| 2025-01-21 | $4.50 | $4.53 | $4.43 | $4.46 | $4.46 | 1,362,000 |
| 2025-01-20 | $4.54 | $4.55 | $4.45 | $4.50 | $4.50 | 1,198,400 |
| 2025-01-17 | $4.58 | $4.58 | $4.47 | $4.49 | $4.49 | 1,607,500 |
| 2025-01-16 | $4.51 | $4.61 | $4.50 | $4.58 | $4.58 | 2,076,430 |
| 2025-01-15 | $4.55 | $4.59 | $4.44 | $4.51 | $4.51 | 1,701,710 |
| 2025-01-14 | $4.32 | $4.56 | $4.32 | $4.55 | $4.55 | 2,063,110 |
| 2025-01-13 | $4.33 | $4.39 | $4.20 | $4.33 | $4.33 | 1,275,100 |
| 2025-01-09 | $4.47 | $4.53 | $4.43 | $4.45 | $4.45 | 1,149,380 |
| 2025-01-08 | $4.51 | $4.53 | $4.31 | $4.50 | $4.50 | 2,303,800 |
| 2025-01-07 | $4.36 | $4.52 | $4.33 | $4.50 | $4.50 | 1,514,600 |
| 2025-01-06 | $4.45 | $4.49 | $4.22 | $4.35 | $4.35 | 2,086,800 |
| 2025-01-03 | $4.78 | $4.80 | $4.44 | $4.47 | $4.47 | 2,702,810 |
| 2025-01-02 | $4.99 | $4.99 | $4.74 | $4.78 | $4.78 | 3,591,800 |
| 2024-12-31 | $5.02 | $5.11 | $4.94 | $4.99 | $4.99 | 3,068,000 |
| 2024-12-30 | $5.09 | $5.23 | $4.98 | $5.03 | $5.03 | 3,666,500 |
| 2024-12-27 | $4.69 | $4.96 | $4.65 | $4.92 | $4.92 | 3,233,510 |
| 2024-12-26 | $4.58 | $4.73 | $4.58 | $4.66 | $4.66 | 1,593,200 |
| 2024-12-25 | $4.75 | $4.80 | $4.52 | $4.62 | $4.62 | 2,787,200 |
| 2024-12-24 | $4.82 | $4.93 | $4.68 | $4.79 | $4.79 | 2,443,600 |
| 2024-12-23 | $5.39 | $5.39 | $4.74 | $4.78 | $4.78 | 6,086,200 |
| 2024-12-20 | $5.23 | $5.42 | $5.23 | $5.34 | $5.34 | 2,503,300 |
| 2024-12-19 | $5.22 | $5.33 | $5.18 | $5.25 | $5.25 | 2,378,700 |
| 2024-12-18 | $5.18 | $5.36 | $5.06 | $5.32 | $5.32 | 3,769,720 |
| 2024-12-17 | $5.71 | $5.77 | $5.18 | $5.20 | $5.20 | 5,501,200 |
| 2024-12-16 | $5.79 | $5.87 | $5.71 | $5.77 | $5.77 | 2,544,600 |
| 2024-12-13 | $6.00 | $6.01 | $5.79 | $5.80 | $5.80 | 3,454,400 |
| 2024-12-12 | $5.93 | $6.05 | $5.93 | $6.00 | $6.00 | 2,996,700 |
| 2024-12-11 | $5.78 | $5.99 | $5.78 | $5.95 | $5.95 | 4,387,800 |
| 2024-12-10 | $5.92 | $5.99 | $5.78 | $5.80 | $5.80 | 4,257,900 |
| 2024-12-09 | $5.78 | $5.97 | $5.75 | $5.81 | $5.81 | 4,829,000 |
| 2024-12-06 | $5.69 | $5.80 | $5.64 | $5.78 | $5.78 | 4,062,230 |
| 2024-12-05 | $5.51 | $5.71 | $5.50 | $5.70 | $5.70 | 5,797,900 |
| 2024-12-04 | $5.66 | $5.75 | $5.44 | $5.53 | $5.53 | 4,938,900 |
| 2024-12-03 | $5.70 | $5.74 | $5.62 | $5.69 | $5.69 | 4,076,910 |
| 2024-12-02 | $5.54 | $5.71 | $5.51 | $5.70 | $5.70 | 5,801,900 |
| 2024-11-29 | $5.45 | $5.77 | $5.33 | $5.66 | $5.66 | 10,074,410 |
| 2024-11-28 | $6.08 | $6.26 | $6.03 | $6.15 | $6.15 | 5,023,000 |
| 2024-11-27 | $6.48 | $6.48 | $5.87 | $6.07 | $6.07 | 8,410,500 |
| 2024-11-26 | $6.48 | $6.63 | $6.26 | $6.47 | $6.47 | 5,294,200 |
| 2024-11-25 | $6.04 | $6.44 | $6.02 | $6.38 | $6.38 | 6,439,460 |
| 2024-11-22 | $6.10 | $6.20 | $5.88 | $6.03 | $6.03 | 5,771,200 |
| 2024-11-21 | $5.98 | $6.38 | $5.98 | $6.12 | $6.12 | 3,861,500 |
| 2024-11-20 | $5.83 | $6.03 | $5.71 | $5.98 | $5.98 | 3,477,500 |
| 2024-11-19 | $5.58 | $5.92 | $5.53 | $5.81 | $5.81 | 4,574,300 |
| 2024-11-18 | $5.96 | $6.06 | $5.51 | $5.64 | $5.64 | 5,589,300 |
| 2024-11-15 | $6.20 | $6.28 | $5.95 | $6.02 | $6.02 | 5,617,350 |
| 2024-11-14 | $6.60 | $6.73 | $6.29 | $6.29 | $6.29 | 5,739,720 |
| 2024-11-13 | $6.33 | $6.44 | $6.16 | $6.42 | $6.42 | 5,471,450 |
| 2024-11-12 | $6.50 | $6.73 | $6.22 | $6.40 | $6.40 | 7,556,820 |
| 2024-11-11 | $6.15 | $6.76 | $6.15 | $6.49 | $6.49 | 7,421,510 |
| 2024-11-08 | $6.01 | $6.36 | $5.83 | $6.18 | $6.18 | 7,216,860 |
| 2024-11-07 | $5.64 | $5.98 | $5.59 | $5.92 | $5.92 | 5,372,910 |
| 2024-11-06 | $5.68 | $5.98 | $5.68 | $5.75 | $5.75 | 6,679,700 |
| 2024-11-05 | $5.45 | $5.65 | $5.43 | $5.60 | $5.60 | 5,143,000 |
| 2024-11-04 | $5.46 | $5.67 | $5.33 | $5.43 | $5.43 | 5,431,850 |
| 2024-11-01 | $5.96 | $6.38 | $5.50 | $5.57 | $5.57 | 9,881,220 |
| 2024-10-31 | $6.08 | $6.69 | $5.89 | $6.10 | $6.10 | 11,658,970 |
| 2024-10-30 | $5.63 | $6.38 | $5.45 | $6.16 | $6.16 | 11,454,300 |
| 2024-10-29 | $5.63 | $6.05 | $5.36 | $5.61 | $5.61 | 10,649,740 |
| 2024-10-28 | $5.08 | $5.28 | $5.00 | $5.20 | $5.20 | 4,097,430 |
| 2024-10-25 | $4.88 | $5.10 | $4.88 | $5.05 | $5.05 | 3,921,710 |
| 2024-10-24 | $4.94 | $5.04 | $4.85 | $4.94 | $4.94 | 5,091,100 |
| 2024-10-23 | $5.15 | $5.42 | $5.06 | $5.07 | $5.07 | 6,004,320 |
| 2024-10-22 | $4.84 | $5.16 | $4.73 | $5.14 | $5.14 | 5,682,770 |
| 2024-10-21 | $4.66 | $4.88 | $4.66 | $4.87 | $4.87 | 3,873,290 |
| 2024-10-18 | $4.57 | $4.73 | $4.52 | $4.66 | $4.66 | 2,941,160 |
| 2024-10-17 | $4.71 | $4.77 | $4.56 | $4.58 | $4.58 | 2,629,200 |
| 2024-10-16 | $4.63 | $4.74 | $4.55 | $4.71 | $4.71 | 2,615,200 |
| 2024-10-15 | $4.56 | $4.85 | $4.54 | $4.65 | $4.65 | 4,356,430 |
| 2024-10-14 | $4.53 | $4.60 | $4.46 | $4.59 | $4.59 | 2,656,100 |
| 2024-10-11 | $4.71 | $4.73 | $4.39 | $4.45 | $4.45 | 3,443,930 |
| 2024-10-10 | $4.67 | $4.81 | $4.61 | $4.67 | $4.67 | 3,726,600 |
| 2024-10-09 | $5.02 | $5.08 | $4.57 | $4.61 | $4.61 | 7,182,900 |
| 2024-10-08 | $5.35 | $5.47 | $4.85 | $5.29 | $5.29 | 11,420,180 |
| 2024-09-30 | $4.30 | $4.93 | $4.29 | $4.72 | $4.72 | 8,685,950 |
| 2024-09-27 | $4.06 | $4.37 | $4.06 | $4.23 | $4.23 | 4,549,200 |
| 2024-09-26 | $3.99 | $4.07 | $3.93 | $4.05 | $4.05 | 2,495,100 |
| 2024-09-25 | $3.90 | $4.01 | $3.88 | $3.95 | $3.95 | 2,575,700 |
| 2024-09-24 | $3.81 | $3.89 | $3.75 | $3.88 | $3.88 | 2,195,470 |
| 2024-09-23 | $3.75 | $3.84 | $3.75 | $3.81 | $3.81 | 1,368,300 |
| 2024-09-20 | $3.79 | $3.82 | $3.74 | $3.79 | $3.79 | 1,545,100 |
| 2024-09-19 | $3.69 | $3.78 | $3.63 | $3.75 | $3.75 | 1,579,100 |
| 2024-09-18 | $3.77 | $3.82 | $3.60 | $3.65 | $3.65 | 1,622,070 |
| 2024-09-13 | $3.95 | $3.99 | $3.76 | $3.76 | $3.76 | 2,022,700 |
| 2024-09-12 | $3.87 | $4.02 | $3.87 | $3.92 | $3.92 | 2,562,900 |
| 2024-09-11 | $3.93 | $3.97 | $3.85 | $3.91 | $3.91 | 1,400,600 |
| 2024-09-10 | $3.99 | $4.01 | $3.92 | $3.95 | $3.95 | 1,571,800 |
| 2024-09-09 | $3.99 | $4.02 | $3.93 | $3.96 | $3.96 | 1,699,800 |
| 2024-09-06 | $4.04 | $4.12 | $3.95 | $3.96 | $3.96 | 2,611,150 |
| 2024-09-05 | $4.02 | $4.18 | $4.00 | $4.07 | $4.07 | 2,777,050 |
| 2024-09-04 | $4.20 | $4.21 | $4.02 | $4.05 | $4.05 | 4,564,660 |
| 2024-09-03 | $4.16 | $4.33 | $4.12 | $4.26 | $4.26 | 4,622,710 |
| 2024-09-02 | $4.26 | $4.32 | $4.16 | $4.20 | $4.20 | 3,890,210 |
| 2024-08-30 | $4.21 | $4.31 | $4.17 | $4.24 | $4.24 | 4,366,610 |
| 2024-08-29 | $4.13 | $4.38 | $4.02 | $4.25 | $4.25 | 5,246,190 |
| 2024-08-28 | $4.26 | $4.58 | $4.14 | $4.17 | $4.17 | 6,849,800 |
| 2024-08-27 | $4.18 | $4.35 | $4.13 | $4.30 | $4.30 | 6,561,710 |
| 2024-08-26 | $4.10 | $4.54 | $4.10 | $4.40 | $4.40 | 6,813,200 |
| 2024-08-23 | $4.07 | $4.27 | $3.91 | $4.15 | $4.15 | 5,221,410 |
| 2024-08-22 | $3.99 | $4.18 | $3.97 | $4.04 | $4.04 | 4,745,880 |
| 2024-08-21 | $3.88 | $4.04 | $3.82 | $3.99 | $3.99 | 3,862,570 |
| 2024-08-20 | $3.97 | $4.03 | $3.91 | $3.93 | $3.93 | 2,380,600 |
| 2024-08-19 | $3.96 | $4.01 | $3.94 | $3.95 | $3.95 | 2,481,070 |
| 2024-08-16 | $4.10 | $4.12 | $3.96 | $4.01 | $4.01 | 5,257,100 |
| 2024-08-15 | $3.98 | $4.19 | $3.91 | $4.14 | $4.14 | 5,558,900 |
| 2024-08-14 | $4.08 | $4.23 | $3.97 | $3.98 | $3.98 | 4,559,100 |
| 2024-08-13 | $3.93 | $4.18 | $3.93 | $4.06 | $4.06 | 4,409,300 |
| 2024-08-12 | $4.14 | $4.22 | $3.98 | $4.01 | $4.01 | 5,292,010 |
| 2024-08-09 | $4.37 | $4.60 | $4.19 | $4.22 | $4.22 | 11,685,010 |
| 2024-08-08 | $3.87 | $4.73 | $3.87 | $4.52 | $4.52 | 14,950,970 |
| 2024-08-07 | $3.98 | $4.05 | $3.85 | $3.94 | $3.94 | 4,398,120 |
| 2024-08-06 | $4.04 | $4.24 | $3.90 | $4.05 | $4.05 | 4,906,770 |
| 2024-08-05 | $3.88 | $4.15 | $3.83 | $4.02 | $4.02 | 6,279,520 |
| 2024-08-02 | $3.84 | $3.97 | $3.79 | $3.89 | $3.89 | 3,580,000 |
| 2024-08-01 | $3.99 | $4.10 | $3.86 | $3.86 | $3.86 | 5,245,300 |
| 2024-07-31 | $3.70 | $3.84 | $3.68 | $3.81 | $3.81 | 2,869,600 |
| 2024-07-30 | $3.65 | $3.77 | $3.64 | $3.73 | $3.73 | 2,870,200 |
| 2024-07-29 | $3.71 | $3.83 | $3.60 | $3.70 | $3.70 | 2,606,000 |
| 2024-07-26 | $3.66 | $3.75 | $3.64 | $3.65 | $3.65 | 2,854,100 |
| 2024-07-25 | $3.62 | $3.73 | $3.59 | $3.70 | $3.70 | 3,362,200 |
| 2024-07-24 | $3.70 | $3.72 | $3.53 | $3.64 | $3.64 | 3,621,850 |
| 2024-07-23 | $3.82 | $4.01 | $3.74 | $3.76 | $3.76 | 5,105,360 |
| 2024-07-22 | $3.81 | $3.88 | $3.74 | $3.84 | $3.84 | 3,911,520 |
| 2024-07-19 | $3.84 | $4.05 | $3.78 | $3.85 | $3.85 | 5,970,300 |
| 2024-07-18 | $4.17 | $4.17 | $3.84 | $3.93 | $3.93 | 9,933,510 |
| 2024-07-17 | $3.50 | $4.18 | $3.49 | $4.18 | $4.18 | 10,700,910 |
| 2024-07-16 | $3.41 | $3.50 | $3.38 | $3.48 | $3.48 | 799,700 |
| 2024-07-15 | $3.46 | $3.49 | $3.37 | $3.44 | $3.44 | 1,417,900 |
| 2024-07-12 | $3.46 | $3.56 | $3.44 | $3.48 | $3.48 | 1,610,200 |
| 2024-07-11 | $3.36 | $3.46 | $3.36 | $3.43 | $3.43 | 1,306,050 |
| 2024-07-10 | $3.42 | $3.43 | $3.24 | $3.30 | $3.30 | 953,400 |
| 2024-07-09 | $3.37 | $3.44 | $3.32 | $3.42 | $3.42 | 1,328,550 |
| 2024-07-08 | $3.51 | $3.53 | $3.33 | $3.34 | $3.34 | 1,777,000 |
| 2024-07-05 | $3.41 | $3.56 | $3.41 | $3.54 | $3.54 | 1,436,200 |
| 2024-07-04 | $3.65 | $3.65 | $3.43 | $3.43 | $3.43 | 2,277,200 |
| 2024-07-03 | $3.55 | $3.75 | $3.55 | $3.66 | $3.66 | 2,538,200 |
| 2024-07-02 | $3.49 | $3.61 | $3.46 | $3.57 | $3.57 | 1,327,400 |
| 2024-07-01 | $3.49 | $3.51 | $3.41 | $3.48 | $3.48 | 1,188,600 |
| 2024-06-28 | $3.52 | $3.62 | $3.45 | $3.46 | $3.46 | 1,351,800 |
| 2024-06-27 | $3.63 | $3.67 | $3.49 | $3.53 | $3.53 | 1,724,610 |
| 2024-06-26 | $3.52 | $3.68 | $3.46 | $3.65 | $3.65 | 1,523,700 |
| 2024-06-25 | $3.57 | $3.63 | $3.54 | $3.57 | $3.57 | 798,600 |
| 2024-06-24 | $3.79 | $3.79 | $3.54 | $3.55 | $3.55 | 1,651,720 |
| 2024-06-21 | $3.78 | $3.95 | $3.78 | $3.80 | $3.80 | 1,094,500 |
| 2024-06-20 | $4.01 | $4.06 | $3.77 | $3.77 | $3.77 | 1,953,400 |
| 2024-06-19 | $3.92 | $4.05 | $3.89 | $4.04 | $4.04 | 2,030,200 |
| 2024-06-18 | $3.81 | $3.94 | $3.81 | $3.89 | $3.89 | 1,043,000 |
| 2024-06-17 | $3.84 | $3.89 | $3.79 | $3.84 | $3.84 | 937,400 |
| 2024-06-14 | $3.94 | $3.95 | $3.81 | $3.86 | $3.86 | 1,445,000 |
| 2024-06-13 | $3.99 | $4.18 | $3.92 | $3.95 | $3.95 | 2,270,600 |
| 2024-06-12 | $3.97 | $4.07 | $3.94 | $4.02 | $4.02 | 1,762,700 |
| 2024-06-11 | $3.87 | $4.07 | $3.76 | $4.01 | $4.01 | 2,763,820 |
| 2024-06-07 | $3.78 | $3.93 | $3.77 | $3.78 | $3.78 | 2,215,250 |
| 2024-06-06 | $4.02 | $4.05 | $3.69 | $3.69 | $3.69 | 3,519,200 |
| 2024-06-05 | $4.03 | $4.30 | $3.86 | $4.08 | $4.08 | 3,878,150 |
| 2024-06-04 | $4.00 | $4.22 | $4.00 | $4.11 | $4.11 | 1,840,900 |
| 2024-06-03 | $4.21 | $4.29 | $4.00 | $4.07 | $4.07 | 2,196,100 |
| 2024-05-31 | $4.25 | $4.36 | $4.17 | $4.23 | $4.23 | 2,009,600 |
| 2024-05-30 | $4.43 | $4.43 | $4.26 | $4.28 | $4.28 | 3,310,300 |
| 2024-05-29 | $4.33 | $4.79 | $4.33 | $4.48 | $4.48 | 4,789,720 |
| 2024-05-28 | $4.56 | $4.60 | $4.23 | $4.32 | $4.32 | 4,379,100 |
| 2024-05-27 | $4.50 | $4.84 | $4.43 | $4.61 | $4.61 | 4,406,200 |
| 2024-05-24 | $4.40 | $4.75 | $4.32 | $4.57 | $4.57 | 5,531,700 |
| 2024-05-23 | $4.66 | $4.66 | $4.38 | $4.45 | $4.45 | 4,119,100 |
| 2024-05-22 | $4.05 | $4.73 | $4.05 | $4.72 | $4.72 | 5,431,300 |
| 2024-05-21 | $4.28 | $4.28 | $4.00 | $4.04 | $4.04 | 2,481,500 |
| 2024-05-20 | $4.45 | $4.47 | $4.25 | $4.27 | $4.27 | 1,808,030 |
| 2024-05-17 | $4.47 | $4.49 | $4.39 | $4.39 | $4.39 | 1,869,300 |
| 2024-05-16 | $4.47 | $4.57 | $4.42 | $4.47 | $4.47 | 2,484,300 |
| 2024-05-15 | $4.56 | $4.76 | $4.45 | $4.51 | $4.51 | 3,882,500 |
| 2024-05-14 | $4.33 | $4.59 | $4.33 | $4.56 | $4.56 | 2,517,300 |
| 2024-05-13 | $4.37 | $4.45 | $4.10 | $4.33 | $4.33 | 2,008,500 |
| 2024-05-10 | $4.41 | $4.70 | $4.35 | $4.47 | $4.47 | 3,322,300 |
| 2024-05-09 | $4.46 | $4.52 | $4.35 | $4.35 | $4.35 | 2,209,700 |
| 2024-05-08 | $4.46 | $4.64 | $4.45 | $4.46 | $4.46 | 1,970,700 |
| 2024-05-07 | $4.60 | $4.60 | $4.46 | $4.49 | $4.49 | 2,483,300 |
| 2024-05-06 | $4.61 | $4.68 | $4.38 | $4.63 | $4.63 | 4,746,200 |
| 2024-04-30 | $4.37 | $4.85 | $4.23 | $4.61 | $4.61 | 6,880,400 |
| 2024-04-29 | $4.07 | $4.49 | $4.07 | $4.35 | $4.35 | 5,432,520 |
| 2024-04-26 | $3.66 | $4.07 | $3.66 | $3.84 | $3.84 | 2,923,220 |
| 2024-04-25 | $3.62 | $3.74 | $3.57 | $3.70 | $3.70 | 1,361,900 |
| 2024-04-24 | $3.50 | $3.62 | $3.50 | $3.59 | $3.59 | 1,316,100 |
| 2024-04-23 | $3.40 | $3.79 | $3.40 | $3.56 | $3.56 | 3,141,700 |
| 2024-04-22 | $3.35 | $3.47 | $3.10 | $3.42 | $3.42 | 2,719,000 |
| 2024-04-19 | $3.62 | $3.62 | $3.39 | $3.40 | $3.40 | 3,347,700 |
| 2024-04-18 | $3.75 | $3.75 | $3.64 | $3.66 | $3.66 | 1,533,200 |
| 2024-04-17 | $3.57 | $3.76 | $3.52 | $3.73 | $3.73 | 1,693,490 |
| 2024-04-16 | $3.82 | $3.84 | $3.51 | $3.51 | $3.51 | 2,752,710 |
| 2024-04-15 | $4.12 | $4.19 | $3.60 | $3.86 | $3.86 | 3,892,620 |
| 2024-04-12 | $4.49 | $4.49 | $4.33 | $4.34 | $4.34 | 1,279,300 |
| 2024-04-11 | $4.38 | $4.53 | $4.35 | $4.47 | $4.47 | 1,000,000 |
| 2024-04-10 | $4.56 | $4.58 | $4.41 | $4.43 | $4.43 | 1,291,000 |
| 2024-04-09 | $4.49 | $4.63 | $4.49 | $4.59 | $4.59 | 1,039,000 |
| 2024-04-08 | $4.77 | $4.80 | $4.50 | $4.50 | $4.50 | 2,377,100 |
| 2024-04-03 | $4.98 | $4.98 | $4.81 | $4.81 | $4.81 | 1,654,600 |
| 2024-04-02 | $4.73 | $4.99 | $4.72 | $4.93 | $4.93 | 2,638,600 |
| 2024-04-01 | $4.68 | $4.79 | $4.66 | $4.76 | $4.76 | 1,860,760 |
| 2024-03-29 | $4.68 | $4.70 | $4.59 | $4.68 | $4.68 | 1,392,400 |
| 2024-03-28 | $4.53 | $4.74 | $4.53 | $4.61 | $4.61 | 1,745,810 |
| 2024-03-27 | $4.86 | $4.88 | $4.55 | $4.55 | $4.55 | 2,172,700 |
| 2024-03-26 | $4.81 | $4.95 | $4.80 | $4.86 | $4.86 | 1,671,200 |
| 2024-03-25 | $4.99 | $5.07 | $4.89 | $4.89 | $4.89 | 1,594,600 |
| 2024-03-22 | $5.13 | $5.22 | $4.98 | $5.01 | $5.01 | 2,336,020 |
| 2024-03-21 | $5.26 | $5.29 | $5.11 | $5.14 | $5.14 | 2,304,700 |
| 2024-03-20 | $5.21 | $5.26 | $5.13 | $5.23 | $5.23 | 2,054,000 |
| 2024-03-19 | $5.17 | $5.39 | $5.15 | $5.21 | $5.21 | 3,144,720 |
| 2024-03-18 | $5.08 | $5.18 | $5.04 | $5.15 | $5.15 | 2,100,230 |
| 2024-03-15 | $4.99 | $5.10 | $4.98 | $5.08 | $5.08 | 1,886,420 |
| 2024-03-14 | $4.97 | $5.05 | $4.94 | $4.98 | $4.98 | 1,808,500 |
| 2024-03-13 | $5.07 | $5.08 | $4.97 | $4.99 | $4.99 | 2,389,300 |
| 2024-03-12 | $5.05 | $5.10 | $5.01 | $5.07 | $5.07 | 2,336,620 |
| 2024-03-11 | $4.92 | $5.12 | $4.86 | $5.10 | $5.10 | 4,343,820 |
| 2024-03-08 | $4.85 | $4.99 | $4.83 | $4.90 | $4.90 | 2,425,500 |
| 2024-03-07 | $5.02 | $5.18 | $4.86 | $4.86 | $4.86 | 2,759,700 |
| 2024-03-06 | $4.95 | $5.11 | $4.94 | $5.03 | $5.03 | 2,887,400 |
| 2024-03-05 | $4.85 | $5.20 | $4.84 | $4.97 | $4.97 | 4,157,200 |
| 2024-03-04 | $4.94 | $5.00 | $4.78 | $4.90 | $4.90 | 2,074,000 |
| 2024-03-01 | $4.93 | $4.99 | $4.86 | $4.97 | $4.97 | 2,080,700 |
| 2024-02-29 | $4.72 | $4.95 | $4.65 | $4.89 | $4.89 | 3,075,700 |
| 2024-02-28 | $5.01 | $5.30 | $4.79 | $4.79 | $4.79 | 6,148,000 |
| 2024-02-27 | $4.91 | $5.04 | $4.90 | $5.02 | $5.02 | 2,580,710 |
| 2024-02-26 | $4.95 | $5.07 | $4.90 | $4.97 | $4.97 | 3,458,900 |
| 2024-02-23 | $4.92 | $5.09 | $4.85 | $5.00 | $5.00 | 3,864,410 |
| 2024-02-22 | $4.82 | $4.95 | $4.81 | $4.90 | $4.90 | 2,752,800 |
| 2024-02-21 | $4.69 | $5.11 | $4.63 | $4.89 | $4.89 | 4,777,310 |
| 2024-02-20 | $4.52 | $4.85 | $4.43 | $4.73 | $4.73 | 3,178,350 |
| 2024-02-19 | $4.37 | $4.63 | $4.37 | $4.48 | $4.48 | 2,275,250 |
| 2024-02-08 | $3.96 | $4.43 | $3.92 | $4.35 | $4.35 | 3,328,450 |
| 2024-02-07 | $3.99 | $4.15 | $3.99 | $4.00 | $4.00 | 2,198,600 |
| 2024-02-06 | $3.97 | $4.19 | $3.71 | $4.01 | $4.01 | 3,719,800 |
| 2024-02-05 | $4.65 | $4.68 | $3.93 | $4.01 | $4.01 | 3,433,100 |
| 2024-02-02 | $5.01 | $5.06 | $4.55 | $4.69 | $4.69 | 3,405,900 |
| 2024-02-01 | $4.94 | $5.11 | $4.94 | $5.00 | $5.00 | 2,699,800 |
| 2024-01-31 | $5.56 | $5.65 | $4.93 | $4.99 | $4.99 | 4,495,100 |
| 2024-01-30 | $5.52 | $5.85 | $5.51 | $5.54 | $5.54 | 2,340,910 |
| 2024-01-29 | $5.97 | $5.97 | $5.51 | $5.56 | $5.56 | 3,237,900 |
| 2024-01-26 | $6.00 | $6.13 | $5.96 | $5.97 | $5.97 | 3,125,000 |
| 2024-01-25 | $5.92 | $6.12 | $5.87 | $6.06 | $6.06 | 4,027,340 |
| 2024-01-24 | $5.89 | $6.23 | $5.86 | $6.02 | $6.02 | 4,913,500 |
| 2024-01-23 | $5.76 | $6.12 | $5.72 | $5.99 | $5.99 | 4,680,400 |
| 2024-01-22 | $6.05 | $6.06 | $5.72 | $5.75 | $5.75 | 4,500,600 |
| 2024-01-19 | $6.35 | $6.40 | $6.02 | $6.05 | $6.05 | 5,284,800 |
| 2024-01-18 | $6.54 | $6.86 | $6.27 | $6.40 | $6.40 | 6,608,700 |
| 2024-01-17 | $6.45 | $6.95 | $6.36 | $6.70 | $6.70 | 8,041,600 |
| 2024-01-16 | $6.29 | $6.90 | $6.22 | $6.59 | $6.59 | 6,768,900 |
| 2024-01-15 | $6.34 | $6.37 | $6.20 | $6.28 | $6.28 | 2,187,000 |
| 2024-01-12 | $6.45 | $6.55 | $6.31 | $6.32 | $6.32 | 3,001,400 |
| 2024-01-11 | $6.61 | $6.65 | $6.34 | $6.47 | $6.47 | 4,387,500 |
| 2024-01-10 | $6.57 | $6.79 | $6.55 | $6.55 | $6.55 | 3,835,400 |
| 2024-01-09 | $6.50 | $6.55 | $6.40 | $6.45 | $6.45 | 2,334,000 |
| 2024-01-08 | $6.96 | $6.96 | $6.43 | $6.45 | $6.45 | 4,861,800 |
| 2024-01-05 | $6.99 | $7.23 | $6.98 | $6.99 | $6.99 | 3,052,910 |
| 2024-01-04 | $7.00 | $7.11 | $6.91 | $7.04 | $7.04 | 1,945,000 |
| 2024-01-03 | $7.01 | $7.13 | $6.96 | $7.02 | $7.02 | 2,018,300 |
| 2024-01-02 | $7.14 | $7.17 | $7.03 | $7.06 | $7.06 | 2,510,900 |
| 2024-01-01 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2023-12-29 | $7.13 | $7.24 | $7.10 | $7.14 | $7.14 | 3,857,400 |
| 2023-12-28 | $6.90 | $7.30 | $6.85 | $7.18 | $7.18 | 6,161,300 |
| 2023-12-27 | $7.13 | $7.19 | $6.84 | $6.91 | $6.91 | 4,100,600 |
| 2023-12-26 | $7.04 | $7.27 | $6.97 | $7.19 | $7.19 | 5,832,400 |
| 2023-12-25 | $6.79 | $7.14 | $6.71 | $7.10 | $7.10 | 5,255,620 |
| 2023-12-22 | $6.98 | $7.07 | $6.74 | $6.76 | $6.76 | 3,754,900 |
| 2023-12-21 | $6.73 | $7.13 | $6.64 | $7.07 | $7.07 | 4,876,120 |
| 2023-12-20 | $6.79 | $7.16 | $6.75 | $6.81 | $6.81 | 4,193,000 |
| 2023-12-19 | $6.62 | $6.85 | $6.52 | $6.84 | $6.84 | 3,450,200 |
| 2023-12-18 | $6.61 | $6.82 | $6.55 | $6.57 | $6.57 | 2,525,100 |
| 2023-12-15 | $6.66 | $6.93 | $6.64 | $6.64 | $6.64 | 3,074,300 |
| 2023-12-14 | $6.73 | $6.77 | $6.61 | $6.66 | $6.66 | 4,393,410 |
| 2023-12-13 | $7.11 | $7.12 | $6.85 | $6.85 | $6.85 | 3,891,510 |
| 2023-12-12 | $7.16 | $7.25 | $7.01 | $7.11 | $7.11 | 3,017,400 |
| 2023-12-11 | $7.25 | $7.25 | $7.03 | $7.16 | $7.16 | 3,620,710 |
| 2023-12-08 | $6.99 | $7.56 | $6.95 | $7.31 | $7.31 | 6,754,000 |
| 2023-12-07 | $7.03 | $7.11 | $6.95 | $7.01 | $7.01 | 2,139,100 |
| 2023-12-06 | $7.00 | $7.12 | $6.87 | $7.08 | $7.08 | 2,940,000 |
| 2023-12-05 | $7.24 | $7.41 | $7.14 | $7.14 | $7.14 | 3,024,200 |
| 2023-12-04 | $7.28 | $7.35 | $7.18 | $7.24 | $7.24 | 2,501,600 |
| 2023-12-01 | $7.38 | $7.40 | $7.17 | $7.33 | $7.33 | 2,765,600 |
| 2023-11-30 | $7.27 | $7.44 | $7.25 | $7.30 | $7.30 | 3,116,800 |
| 2023-11-29 | $7.42 | $7.52 | $7.25 | $7.25 | $7.25 | 2,808,660 |
| 2023-11-28 | $7.41 | $7.56 | $7.37 | $7.46 | $7.46 | 3,323,500 |
| 2023-11-27 | $7.58 | $7.64 | $7.34 | $7.40 | $7.40 | 4,099,100 |
| 2023-11-24 | $8.01 | $8.06 | $7.64 | $7.64 | $7.64 | 5,364,600 |
| 2023-11-23 | $8.11 | $8.16 | $7.88 | $8.00 | $8.00 | 6,644,500 |
| 2023-11-22 | $8.03 | $8.25 | $7.94 | $8.15 | $8.15 | 7,065,600 |
| 2023-11-21 | $7.96 | $8.17 | $7.86 | $8.11 | $8.11 | 7,393,900 |
| 2023-11-20 | $7.90 | $8.03 | $7.77 | $7.98 | $7.98 | 4,672,200 |
| 2023-11-17 | $7.83 | $7.97 | $7.74 | $7.89 | $7.89 | 5,637,500 |
| 2023-11-16 | $8.05 | $8.40 | $7.87 | $7.89 | $7.89 | 10,004,800 |
| 2023-11-15 | $7.83 | $8.27 | $7.79 | $8.19 | $8.19 | 8,688,400 |
| 2023-11-14 | $7.86 | $7.97 | $7.76 | $7.80 | $7.80 | 4,695,100 |
| 2023-11-13 | $7.90 | $8.07 | $7.76 | $7.92 | $7.92 | 6,291,430 |
| 2023-11-10 | $7.90 | $8.55 | $7.90 | $8.17 | $8.17 | 7,939,200 |
| 2023-11-09 | $8.30 | $8.43 | $7.90 | $7.94 | $7.94 | 9,522,900 |
| 2023-11-08 | $8.54 | $8.92 | $8.30 | $8.40 | $8.40 | 12,467,170 |
| 2023-11-07 | $8.40 | $9.28 | $8.31 | $8.75 | $8.75 | 15,886,570 |
| 2023-11-06 | $8.30 | $8.68 | $8.02 | $8.52 | $8.52 | 11,122,520 |
| 2023-11-03 | $8.25 | $8.76 | $8.24 | $8.36 | $8.36 | 12,508,490 |
| 2023-11-02 | $7.80 | $9.05 | $7.72 | $8.66 | $8.66 | 18,517,020 |
| 2023-11-01 | $7.85 | $8.08 | $7.67 | $7.87 | $7.87 | 11,567,900 |
| 2023-10-31 | $7.57 | $8.30 | $7.54 | $8.01 | $8.01 | 15,903,720 |
| 2023-10-30 | $7.28 | $7.83 | $7.25 | $7.63 | $7.63 | 8,812,010 |
| 2023-10-27 | $7.23 | $7.49 | $7.20 | $7.31 | $7.31 | 6,855,410 |
| 2023-10-26 | $7.53 | $7.76 | $7.25 | $7.36 | $7.36 | 10,101,200 |
| 2023-10-25 | $7.52 | $7.92 | $7.39 | $7.72 | $7.72 | 11,831,600 |
| 2023-10-24 | $7.45 | $7.86 | $7.41 | $7.56 | $7.56 | 11,811,400 |
| 2023-10-23 | $7.27 | $8.09 | $6.99 | $7.57 | $7.57 | 15,996,110 |
| 2023-10-20 | $6.90 | $8.05 | $6.90 | $7.54 | $7.54 | 18,627,210 |
| 2023-10-19 | $7.48 | $7.48 | $6.86 | $6.93 | $6.93 | 14,516,080 |
| 2023-10-18 | $7.50 | $8.14 | $7.20 | $7.56 | $7.56 | 18,256,780 |
| 2023-10-17 | $9.00 | $9.75 | $7.87 | $7.94 | $7.94 | 29,107,310 |
| 2023-10-16 | $7.16 | $8.81 | $7.16 | $8.81 | $8.81 | 20,974,500 |
| 2023-10-13 | $6.51 | $7.66 | $6.51 | $7.34 | $7.34 | 10,073,830 |
| 2023-10-12 | $6.56 | $6.56 | $6.44 | $6.50 | $6.50 | 1,008,100 |
| 2023-10-11 | $6.61 | $6.61 | $6.52 | $6.56 | $6.56 | 644,280 |
| 2023-10-10 | $6.60 | $6.61 | $6.53 | $6.58 | $6.58 | 823,600 |
| 2023-10-09 | $6.64 | $6.64 | $6.55 | $6.59 | $6.59 | 628,300 |
| 2023-09-28 | $6.62 | $6.67 | $6.60 | $6.63 | $6.63 | 488,100 |
| 2023-09-27 | $6.56 | $6.62 | $6.54 | $6.57 | $6.57 | 766,000 |
| 2023-09-26 | $6.54 | $6.56 | $6.46 | $6.53 | $6.53 | 503,500 |
| 2023-09-25 | $6.70 | $6.70 | $6.55 | $6.56 | $6.56 | 684,800 |
| 2023-09-22 | $6.63 | $6.73 | $6.57 | $6.69 | $6.69 | 1,032,600 |
| 2023-09-21 | $6.68 | $6.74 | $6.62 | $6.62 | $6.62 | 597,900 |
| 2023-09-20 | $6.58 | $6.74 | $6.58 | $6.68 | $6.68 | 666,830 |
| 2023-09-19 | $6.64 | $6.65 | $6.58 | $6.60 | $6.60 | 567,800 |
| 2023-09-18 | $6.57 | $6.69 | $6.57 | $6.65 | $6.65 | 692,000 |
| 2023-09-15 | $6.56 | $6.61 | $6.52 | $6.57 | $6.57 | 686,000 |
| 2023-09-14 | $6.62 | $6.62 | $6.48 | $6.50 | $6.50 | 1,062,700 |
| 2023-09-13 | $6.70 | $6.74 | $6.61 | $6.62 | $6.62 | 881,900 |
| 2023-09-12 | $6.75 | $6.75 | $6.67 | $6.71 | $6.71 | 861,100 |
| 2023-09-11 | $6.76 | $6.82 | $6.74 | $6.74 | $6.74 | 955,300 |
| 2023-09-08 | $6.76 | $6.83 | $6.72 | $6.80 | $6.80 | 919,400 |
| 2023-09-07 | $6.89 | $6.91 | $6.72 | $6.72 | $6.72 | 1,172,700 |
| 2023-09-06 | $6.95 | $6.97 | $6.83 | $6.89 | $6.89 | 1,182,390 |
| 2023-09-05 | $7.03 | $7.08 | $6.90 | $6.94 | $6.94 | 1,155,100 |
| 2023-09-04 | $6.98 | $7.08 | $6.97 | $7.08 | $7.08 | 968,600 |
| 2023-09-01 | $7.04 | $7.04 | $6.90 | $7.00 | $7.00 | 1,150,500 |
| 2023-08-31 | $6.83 | $6.98 | $6.81 | $6.92 | $6.92 | 865,920 |
| 2023-08-30 | $6.86 | $6.89 | $6.80 | $6.87 | $6.87 | 1,070,400 |
| 2023-08-29 | $6.76 | $6.86 | $6.63 | $6.85 | $6.85 | 988,730 |
| 2023-08-28 | $7.14 | $7.15 | $6.74 | $6.74 | $6.74 | 1,378,800 |
| 2023-08-25 | $6.68 | $6.81 | $6.55 | $6.74 | $6.74 | 1,301,830 |
| 2023-08-24 | $6.87 | $6.91 | $6.74 | $6.74 | $6.74 | 1,176,320 |
| 2023-08-23 | $6.99 | $7.09 | $6.89 | $6.89 | $6.89 | 1,794,100 |
| 2023-08-22 | $6.98 | $7.16 | $6.90 | $7.05 | $7.05 | 2,050,400 |
| 2023-08-21 | $6.86 | $6.99 | $6.86 | $6.86 | $6.86 | 1,012,100 |
| 2023-08-18 | $6.99 | $7.14 | $6.84 | $6.90 | $6.90 | 1,650,800 |
| 2023-08-17 | $6.99 | $7.06 | $6.88 | $6.98 | $6.98 | 1,456,800 |
| 2023-08-16 | $7.15 | $7.18 | $6.97 | $6.99 | $6.99 | 2,650,100 |
| 2023-08-15 | $7.00 | $7.27 | $6.95 | $7.08 | $7.08 | 1,865,900 |
| 2023-08-14 | $6.94 | $7.04 | $6.84 | $6.96 | $6.96 | 1,800,900 |
| 2023-08-11 | $6.93 | $7.08 | $6.86 | $6.98 | $6.98 | 1,424,300 |
| 2023-08-10 | $6.83 | $7.04 | $6.79 | $6.96 | $6.96 | 2,115,900 |
| 2023-08-09 | $6.89 | $6.89 | $6.76 | $6.81 | $6.81 | 1,199,900 |
| 2023-08-08 | $6.82 | $6.99 | $6.80 | $6.87 | $6.87 | 1,679,100 |
| 2023-08-07 | $6.73 | $7.06 | $6.72 | $6.86 | $6.86 | 3,141,500 |
| 2023-08-04 | $6.80 | $6.80 | $6.64 | $6.64 | $6.64 | 948,300 |
| 2023-08-03 | $6.71 | $6.82 | $6.68 | $6.75 | $6.75 | 1,147,600 |
| 2023-08-02 | $6.67 | $6.73 | $6.64 | $6.71 | $6.71 | 836,500 |
| 2023-08-01 | $6.77 | $6.78 | $6.65 | $6.67 | $6.67 | 1,225,100 |
| 2023-07-31 | $6.80 | $6.80 | $6.68 | $6.72 | $6.72 | 1,032,600 |
| 2023-07-28 | $6.65 | $6.76 | $6.58 | $6.73 | $6.73 | 1,135,200 |
| 2023-07-27 | $6.55 | $6.83 | $6.50 | $6.70 | $6.70 | 1,974,100 |
| 2023-07-26 | $6.56 | $6.56 | $6.52 | $6.54 | $6.54 | 572,200 |
| 2023-07-25 | $6.52 | $6.57 | $6.52 | $6.56 | $6.56 | 640,600 |
| 2023-07-24 | $6.53 | $6.55 | $6.48 | $6.50 | $6.50 | 531,800 |
| 2023-07-21 | $6.50 | $6.54 | $6.40 | $6.51 | $6.51 | 1,014,700 |
| 2023-07-20 | $6.62 | $6.62 | $6.48 | $6.48 | $6.48 | 1,098,100 |
| 2023-07-19 | $6.60 | $6.63 | $6.56 | $6.57 | $6.57 | 816,200 |
| 2023-07-18 | $6.67 | $6.68 | $6.58 | $6.58 | $6.58 | 802,900 |
| 2023-07-17 | $6.64 | $6.67 | $6.56 | $6.64 | $6.64 | 757,800 |
| 2023-07-14 | $6.65 | $6.67 | $6.58 | $6.61 | $6.61 | 859,500 |
| 2023-07-13 | $6.64 | $6.67 | $6.60 | $6.62 | $6.62 | 781,400 |
| 2023-07-12 | $6.63 | $6.67 | $6.59 | $6.59 | $6.59 | 955,400 |
| 2023-07-11 | $6.74 | $6.74 | $6.61 | $6.63 | $6.63 | 1,385,600 |
| 2023-07-10 | $6.76 | $6.85 | $6.72 | $6.73 | $6.73 | 916,700 |
| 2023-07-07 | $6.73 | $6.81 | $6.70 | $6.75 | $6.75 | 934,900 |
| 2023-07-06 | $6.80 | $6.83 | $6.70 | $6.73 | $6.73 | 1,204,000 |
| 2023-07-05 | $6.93 | $6.94 | $6.79 | $6.80 | $6.80 | 1,199,000 |
| 2023-07-04 | $6.93 | $7.00 | $6.84 | $6.87 | $6.87 | 1,501,700 |
| 2023-07-03 | $6.75 | $6.98 | $6.75 | $6.88 | $6.88 | 2,475,700 |
| 2023-06-30 | $6.73 | $6.94 | $6.67 | $6.75 | $6.75 | 1,646,400 |
| 2023-06-29 | $6.80 | $6.84 | $6.61 | $6.66 | $6.66 | 1,776,900 |
| 2023-06-28 | $6.60 | $6.96 | $6.58 | $6.73 | $6.73 | 2,356,400 |
| 2023-06-27 | $6.53 | $6.62 | $6.49 | $6.56 | $6.56 | 637,800 |
| 2023-06-26 | $6.62 | $6.63 | $6.43 | $6.48 | $6.48 | 1,312,200 |
| 2023-06-21 | $6.81 | $6.85 | $6.61 | $6.62 | $6.62 | 1,390,600 |
| 2023-06-20 | $6.82 | $6.95 | $6.77 | $6.77 | $6.77 | 1,598,320 |
| 2023-06-19 | $6.75 | $6.88 | $6.65 | $6.87 | $6.87 | 1,952,400 |
| 2023-06-16 | $6.69 | $6.76 | $6.64 | $6.72 | $6.72 | 1,973,150 |
| 2023-06-15 | $6.60 | $6.68 | $6.56 | $6.65 | $6.65 | 1,669,620 |
| 2023-06-14 | $6.64 | $6.66 | $6.58 | $6.59 | $6.59 | 1,056,020 |
| 2023-06-13 | $6.57 | $6.65 | $6.51 | $6.61 | $6.61 | 840,620 |
| 2023-06-12 | $6.61 | $6.66 | $6.44 | $6.56 | $6.56 | 1,336,800 |
| 2023-06-09 | $6.61 | $6.68 | $6.56 | $6.60 | $6.60 | 1,191,400 |
| 2023-06-08 | $6.83 | $6.89 | $6.62 | $6.63 | $6.63 | 1,840,600 |
| 2023-06-07 | $6.78 | $6.97 | $6.74 | $6.83 | $6.83 | 1,476,400 |
| 2023-06-06 | $6.87 | $7.00 | $6.72 | $6.80 | $6.80 | 3,253,700 |
| 2023-06-05 | $6.80 | $7.35 | $6.80 | $7.01 | $7.01 | 4,725,200 |
| 2023-06-02 | $6.59 | $6.69 | $6.55 | $6.61 | $6.61 | 1,472,800 |
| 2023-06-01 | $6.65 | $6.66 | $6.55 | $6.58 | $6.58 | 1,525,300 |
| 2023-05-31 | $6.51 | $6.81 | $6.47 | $6.68 | $6.68 | 2,126,200 |
| 2023-05-30 | $6.40 | $6.58 | $6.35 | $6.49 | $6.49 | 1,623,900 |
| 2023-05-29 | $6.34 | $6.40 | $6.30 | $6.36 | $6.36 | 1,207,000 |
| 2023-05-26 | $6.44 | $6.49 | $6.20 | $6.36 | $6.36 | 2,353,500 |
| 2023-05-25 | $6.43 | $6.62 | $6.34 | $6.49 | $6.49 | 2,182,100 |
| 2023-05-24 | $6.39 | $6.58 | $6.35 | $6.46 | $6.46 | 2,137,400 |
| 2023-05-23 | $6.29 | $6.47 | $6.26 | $6.39 | $6.39 | 1,964,700 |
| 2023-05-22 | $6.22 | $6.29 | $6.21 | $6.29 | $6.29 | 1,117,080 |
| 2023-05-19 | $6.28 | $6.35 | $6.20 | $6.24 | $6.24 | 1,316,700 |
| 2023-05-18 | $6.37 | $6.41 | $6.24 | $6.28 | $6.28 | 1,324,100 |
| 2023-05-17 | $6.21 | $6.44 | $6.19 | $6.37 | $6.37 | 1,611,400 |
| 2023-05-16 | $6.57 | $6.57 | $6.18 | $6.20 | $6.20 | 2,523,800 |
| 2023-05-15 | $6.48 | $6.60 | $6.48 | $6.55 | $6.55 | 1,004,600 |
| 2023-05-12 | $6.55 | $6.59 | $6.45 | $6.45 | $6.45 | 1,387,000 |
| 2023-05-11 | $6.52 | $6.67 | $6.52 | $6.63 | $6.63 | 1,140,200 |
| 2023-05-10 | $6.56 | $6.60 | $6.48 | $6.55 | $6.55 | 1,150,270 |
| 2023-05-09 | $6.88 | $6.92 | $6.47 | $6.50 | $6.50 | 3,409,210 |
| 2023-05-08 | $6.84 | $7.04 | $6.82 | $6.85 | $6.85 | 2,057,800 |
| 2023-05-05 | $6.98 | $7.02 | $6.78 | $6.79 | $6.79 | 2,406,000 |
| 2023-05-04 | $7.18 | $7.23 | $6.92 | $6.97 | $6.97 | 3,198,300 |
| 2023-05-03 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2023-05-02 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2023-04-28 | $7.12 | $7.22 | $7.10 | $7.19 | $7.19 | 2,742,810 |
| 2023-04-27 | $7.36 | $7.36 | $7.10 | $7.16 | $7.16 | 2,881,200 |
| 2023-04-26 | $7.13 | $7.60 | $7.04 | $7.36 | $7.36 | 3,814,900 |
| 2023-04-25 | $7.25 | $7.43 | $7.00 | $7.07 | $7.07 | 3,466,510 |
| 2023-04-24 | $7.50 | $7.76 | $7.24 | $7.33 | $7.33 | 5,803,100 |
| 2023-04-21 | $7.83 | $8.23 | $7.75 | $8.09 | $8.09 | 6,039,190 |
| 2023-04-20 | $7.66 | $7.93 | $7.53 | $7.79 | $7.79 | 4,309,300 |
| 2023-04-19 | $7.55 | $8.08 | $7.52 | $7.77 | $7.77 | 5,648,600 |
| 2023-04-18 | $7.77 | $7.88 | $7.57 | $7.68 | $7.68 | 6,424,500 |
| 2023-04-17 | $7.36 | $8.25 | $7.35 | $8.00 | $8.00 | 10,176,600 |
| 2023-04-14 | $6.98 | $7.18 | $6.93 | $7.03 | $7.03 | 1,622,400 |
| 2023-04-13 | $6.85 | $7.19 | $6.85 | $7.01 | $7.01 | 2,287,000 |
| 2023-04-12 | $6.82 | $6.94 | $6.82 | $6.86 | $6.86 | 1,754,600 |
| 2023-04-11 | $7.18 | $7.18 | $6.73 | $6.82 | $6.82 | 3,827,800 |
| 2023-04-10 | $7.40 | $7.42 | $7.10 | $7.15 | $7.15 | 2,111,900 |
| 2023-04-07 | $7.45 | $7.48 | $7.33 | $7.38 | $7.38 | 1,837,900 |
| 2023-04-06 | $7.55 | $7.63 | $7.40 | $7.48 | $7.48 | 1,190,600 |
| 2023-04-05 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 0 |
| 2023-04-04 | $7.65 | $7.70 | $7.50 | $7.57 | $7.57 | 1,433,800 |
| 2023-04-03 | $7.52 | $7.76 | $7.49 | $7.70 | $7.70 | 1,994,000 |
| 2023-03-31 | $7.46 | $7.52 | $7.42 | $7.51 | $7.51 | 1,091,900 |
| 2023-03-30 | $7.66 | $7.66 | $7.40 | $7.46 | $7.46 | 1,980,300 |
| 2023-03-29 | $7.87 | $7.89 | $7.66 | $7.67 | $7.67 | 2,445,200 |
| 2023-03-28 | $7.94 | $7.96 | $7.79 | $7.95 | $7.95 | 1,781,200 |
| 2023-03-27 | $8.08 | $8.08 | $7.87 | $7.92 | $7.92 | 1,800,990 |
| 2023-03-24 | $8.01 | $8.08 | $7.98 | $8.06 | $8.06 | 1,413,100 |
| 2023-03-23 | $8.01 | $8.08 | $7.94 | $8.00 | $8.00 | 1,468,200 |
| 2023-03-22 | $7.90 | $8.16 | $7.85 | $8.06 | $8.06 | 3,294,500 |
| 2023-03-21 | $7.81 | $7.93 | $7.77 | $7.91 | $7.91 | 1,531,810 |
| 2023-03-20 | $7.98 | $8.06 | $7.77 | $7.82 | $7.82 | 2,432,300 |
| 2023-03-17 | $7.93 | $8.07 | $7.85 | $7.96 | $7.96 | 2,207,800 |
| 2023-03-16 | $8.06 | $8.07 | $7.86 | $7.88 | $7.88 | 2,039,700 |
| 2023-03-15 | $8.01 | $8.14 | $8.01 | $8.08 | $8.08 | 1,489,600 |
| 2023-03-14 | $8.21 | $8.31 | $7.93 | $8.01 | $8.01 | 3,145,910 |
| 2023-03-13 | $8.46 | $8.59 | $8.20 | $8.21 | $8.21 | 3,791,300 |
| 2023-03-10 | $8.55 | $8.72 | $8.36 | $8.51 | $8.51 | 3,704,210 |
| 2023-03-09 | $8.64 | $8.94 | $8.52 | $8.55 | $8.55 | 3,866,100 |
| 2023-03-08 | $8.55 | $8.77 | $8.45 | $8.68 | $8.68 | 4,390,810 |
| 2023-03-07 | $8.29 | $8.76 | $8.24 | $8.61 | $8.61 | 7,102,400 |
| 2023-03-06 | $8.25 | $8.31 | $8.13 | $8.28 | $8.28 | 1,998,600 |
| 2023-03-03 | $8.15 | $8.26 | $8.11 | $8.23 | $8.23 | 1,564,600 |
| 2023-03-02 | $8.30 | $8.34 | $8.10 | $8.12 | $8.12 | 2,286,000 |
| 2023-03-01 | $8.25 | $8.33 | $8.19 | $8.29 | $8.29 | 1,954,800 |
| 2023-02-28 | $8.23 | $8.28 | $8.15 | $8.25 | $8.25 | 1,571,400 |
| 2023-02-27 | $8.43 | $8.49 | $8.17 | $8.20 | $8.20 | 2,482,700 |
| 2023-02-24 | $8.53 | $8.68 | $8.41 | $8.44 | $8.44 | 2,339,100 |
| 2023-02-23 | $8.44 | $8.82 | $8.41 | $8.58 | $8.58 | 3,849,200 |
| 2023-02-22 | $8.45 | $8.52 | $8.38 | $8.42 | $8.42 | 1,409,800 |
| 2023-02-21 | $8.35 | $8.50 | $8.31 | $8.46 | $8.46 | 1,976,100 |
| 2023-02-20 | $8.43 | $8.47 | $8.20 | $8.37 | $8.37 | 2,555,600 |
| 2023-02-17 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 2,252,400 |
| 2023-02-16 | $8.73 | $8.77 | $8.30 | $8.43 | $8.43 | 3,907,000 |
| 2023-02-15 | $8.72 | $8.77 | $8.61 | $8.76 | $8.76 | 2,678,300 |
| 2023-02-14 | $9.00 | $9.00 | $8.67 | $8.71 | $8.71 | 4,817,200 |
| 2023-02-13 | $9.12 | $9.13 | $8.95 | $8.97 | $8.97 | 3,039,900 |
| 2023-02-10 | $9.01 | $9.17 | $8.90 | $9.07 | $9.07 | 3,189,000 |
| 2023-02-09 | $8.90 | $9.10 | $8.84 | $9.02 | $9.02 | 3,896,100 |
| 2023-02-08 | $8.75 | $8.98 | $8.70 | $8.93 | $8.93 | 4,188,000 |
| 2023-02-07 | $8.74 | $8.95 | $8.56 | $8.80 | $8.80 | 4,710,600 |
| 2023-02-06 | $8.90 | $8.92 | $8.70 | $8.72 | $8.72 | 3,923,800 |
| 2023-02-03 | $8.79 | $9.23 | $8.71 | $8.98 | $8.98 | 6,082,410 |
| 2023-02-02 | $8.69 | $8.93 | $8.56 | $8.78 | $8.78 | 4,230,090 |
| 2023-02-01 | $8.83 | $8.91 | $8.60 | $8.74 | $8.74 | 5,352,700 |
| 2023-01-31 | $8.60 | $8.90 | $8.50 | $8.85 | $8.85 | 4,782,900 |
| 2023-01-30 | $8.68 | $8.96 | $8.65 | $8.95 | $8.95 | 4,686,800 |
| 2023-01-20 | $8.63 | $8.72 | $8.54 | $8.61 | $8.61 | 2,845,600 |
| 2023-01-19 | $8.69 | $8.80 | $8.60 | $8.63 | $8.63 | 2,377,610 |
| 2023-01-18 | $8.55 | $8.86 | $8.52 | $8.72 | $8.72 | 3,276,610 |
| 2023-01-17 | $8.50 | $8.91 | $8.45 | $8.60 | $8.60 | 4,548,290 |
| 2023-01-16 | $8.44 | $8.57 | $8.40 | $8.52 | $8.52 | 2,838,390 |
| 2023-01-13 | $8.64 | $8.76 | $8.41 | $8.44 | $8.44 | 4,120,400 |
| 2023-01-12 | $8.29 | $8.76 | $8.12 | $8.71 | $8.71 | 6,629,000 |
| 2023-01-11 | $8.13 | $8.42 | $8.10 | $8.19 | $8.19 | 4,244,800 |
| 2023-01-10 | $8.22 | $8.31 | $8.05 | $8.05 | $8.05 | 2,957,990 |
| 2023-01-09 | $8.40 | $8.48 | $8.17 | $8.17 | $8.17 | 4,166,720 |
| 2023-01-06 | $8.18 | $8.57 | $8.15 | $8.40 | $8.40 | 5,735,920 |
| 2023-01-05 | $8.48 | $8.48 | $8.19 | $8.19 | $8.19 | 3,420,600 |
| 2023-01-04 | $8.19 | $8.37 | $8.19 | $8.23 | $8.23 | 3,424,610 |
| 2023-01-03 | $7.87 | $8.17 | $7.87 | $8.14 | $8.14 | 3,194,800 |
| 2023-01-02 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2022-12-30 | $7.93 | $8.11 | $7.80 | $7.96 | $7.96 | 3,194,300 |
| 2022-12-29 | $7.78 | $7.88 | $7.66 | $7.75 | $7.75 | 2,553,600 |
| 2022-12-28 | $8.05 | $8.08 | $7.84 | $7.85 | $7.85 | 2,375,100 |
| 2022-12-27 | $7.96 | $8.04 | $7.84 | $7.96 | $7.96 | 2,824,700 |
| 2022-12-26 | $7.67 | $8.12 | $7.58 | $7.96 | $7.96 | 4,167,000 |
| 2022-12-23 | $7.48 | $7.75 | $7.28 | $7.72 | $7.72 | 3,469,000 |
| 2022-12-22 | $7.87 | $7.92 | $7.50 | $7.54 | $7.54 | 4,657,900 |
| 2022-12-21 | $8.30 | $8.30 | $7.81 | $7.86 | $7.86 | 4,895,400 |
| 2022-12-20 | $8.25 | $8.38 | $8.14 | $8.29 | $8.29 | 3,623,200 |
| 2022-12-19 | $8.22 | $8.33 | $8.08 | $8.21 | $8.21 | 3,893,400 |
| 2022-12-16 | $8.53 | $8.56 | $8.15 | $8.22 | $8.22 | 7,384,200 |
| 2022-12-15 | $7.88 | $9.13 | $7.86 | $8.66 | $8.66 | 12,890,800 |
| 2022-12-14 | $7.85 | $7.88 | $7.72 | $7.88 | $7.88 | 2,748,900 |
| 2022-12-13 | $7.79 | $8.03 | $7.76 | $7.85 | $7.85 | 3,077,000 |
| 2022-12-12 | $7.78 | $7.86 | $7.66 | $7.79 | $7.79 | 2,896,200 |
| 2022-12-09 | $7.89 | $7.89 | $7.72 | $7.78 | $7.78 | 3,912,900 |
| 2022-12-08 | $8.08 | $8.22 | $7.88 | $7.92 | $7.92 | 4,904,300 |
| 2022-12-07 | $7.93 | $8.29 | $7.93 | $8.08 | $8.08 | 5,159,800 |
| 2022-12-06 | $8.08 | $8.10 | $7.86 | $7.99 | $7.99 | 4,730,810 |
| 2022-12-05 | $8.31 | $8.35 | $8.05 | $8.11 | $8.11 | 5,820,500 |
| 2022-12-01 | $8.27 | $8.41 | $8.18 | $8.19 | $8.19 | 4,838,800 |
| 2022-11-30 | $8.18 | $8.47 | $8.12 | $8.27 | $8.27 | 5,581,470 |
| 2022-11-29 | $8.17 | $8.27 | $8.12 | $8.20 | $8.20 | 5,353,570 |
| 2022-11-28 | $7.87 | $8.32 | $7.80 | $8.21 | $8.21 | 6,422,670 |
| 2022-11-25 | $7.90 | $8.01 | $7.80 | $7.98 | $7.98 | 4,193,800 |
| 2022-11-24 | $8.24 | $8.32 | $7.95 | $8.00 | $8.00 | 7,286,340 |
| 2022-11-23 | $8.15 | $8.37 | $7.92 | $8.32 | $8.32 | 6,018,760 |
| 2022-11-22 | $8.33 | $8.54 | $8.15 | $8.20 | $8.20 | 5,124,100 |
| 2022-11-21 | $8.55 | $8.55 | $8.25 | $8.40 | $8.40 | 5,357,650 |
| 2022-11-18 | $8.61 | $8.78 | $8.45 | $8.55 | $8.55 | 6,610,780 |
| 2022-11-17 | $8.54 | $8.66 | $8.28 | $8.64 | $8.64 | 6,912,910 |
| 2022-11-16 | $8.97 | $9.05 | $8.55 | $8.62 | $8.62 | 9,866,710 |
| 2022-11-15 | $8.86 | $9.14 | $8.85 | $9.03 | $9.03 | 6,202,070 |
| 2022-11-14 | $9.01 | $9.09 | $8.74 | $8.91 | $8.91 | 5,897,570 |
| 2022-11-11 | $9.30 | $9.40 | $8.95 | $8.97 | $8.97 | 8,336,400 |
| 2022-11-10 | $9.50 | $9.51 | $9.06 | $9.11 | $9.11 | 10,124,010 |
| 2022-11-09 | $9.89 | $10.10 | $9.55 | $9.62 | $9.62 | 9,004,810 |
| 2022-11-08 | $9.62 | $10.10 | $9.50 | $9.81 | $9.81 | 9,710,800 |
| 2022-11-07 | $9.51 | $9.80 | $9.39 | $9.58 | $9.58 | 8,130,900 |
| 2022-11-04 | $9.40 | $10.05 | $9.36 | $9.56 | $9.56 | 12,298,830 |
| 2022-11-03 | $9.07 | $10.10 | $9.07 | $9.55 | $9.55 | 15,689,710 |
| 2022-11-02 | $8.85 | $9.21 | $8.74 | $9.21 | $9.21 | 9,154,870 |
| 2022-11-01 | $8.89 | $9.29 | $8.60 | $8.97 | $8.97 | 9,500,200 |
| 2022-10-31 | $8.87 | $9.28 | $8.70 | $8.78 | $8.78 | 8,826,900 |
| 2022-10-28 | $8.75 | $9.69 | $8.66 | $8.95 | $8.95 | 17,498,990 |
| 2022-10-27 | $9.59 | $10.44 | $9.39 | $9.55 | $9.55 | 18,513,730 |
| 2022-10-26 | $9.24 | $9.89 | $9.16 | $9.56 | $9.56 | 17,241,590 |
| 2022-10-25 | $7.97 | $9.42 | $7.97 | $9.42 | $9.42 | 15,401,300 |
| 2022-10-24 | $8.02 | $8.15 | $7.77 | $7.85 | $7.85 | 4,514,100 |
| 2022-10-21 | $8.14 | $8.24 | $8.01 | $8.03 | $8.03 | 3,307,200 |
| 2022-10-20 | $8.20 | $8.29 | $7.94 | $8.17 | $8.17 | 5,169,490 |
| 2022-10-19 | $8.20 | $8.54 | $8.11 | $8.26 | $8.26 | 6,239,450 |
| 2022-10-18 | $8.38 | $8.61 | $8.20 | $8.25 | $8.25 | 5,832,350 |
| 2022-10-17 | $8.05 | $8.53 | $7.99 | $8.37 | $8.37 | 6,700,810 |
| 2022-10-14 | $7.96 | $8.28 | $7.81 | $8.14 | $8.14 | 6,282,910 |
| 2022-10-13 | $8.00 | $8.07 | $7.79 | $7.85 | $7.85 | 5,498,730 |
| 2022-10-12 | $7.58 | $8.12 | $7.53 | $8.00 | $8.00 | 7,587,710 |
| 2022-10-11 | $7.49 | $7.64 | $7.17 | $7.52 | $7.52 | 6,244,910 |
| 2022-10-10 | $7.94 | $8.00 | $7.50 | $7.54 | $7.54 | 5,852,710 |
| 2022-09-30 | $7.80 | $8.17 | $7.65 | $7.95 | $7.95 | 8,549,720 |
| 2022-09-29 | $8.19 | $8.29 | $7.77 | $7.80 | $7.80 | 11,319,710 |
| 2022-09-28 | $9.08 | $9.12 | $8.08 | $8.09 | $8.09 | 13,474,670 |
| 2022-09-27 | $9.26 | $9.61 | $8.80 | $9.13 | $9.13 | 7,852,500 |
| 2022-09-26 | $9.17 | $9.59 | $9.01 | $9.23 | $9.23 | 7,326,280 |
| 2022-09-23 | $8.90 | $9.37 | $8.79 | $9.19 | $9.19 | 7,110,510 |
| 2022-09-22 | $8.95 | $9.33 | $8.93 | $8.94 | $8.94 | 5,428,400 |
| 2022-09-21 | $9.09 | $9.19 | $8.80 | $9.08 | $9.08 | 5,625,510 |
| 2022-09-20 | $8.80 | $9.28 | $8.76 | $9.15 | $9.15 | 6,840,210 |
| 2022-09-19 | $9.44 | $9.65 | $8.71 | $8.80 | $8.80 | 8,966,170 |
| 2022-09-16 | $9.98 | $10.30 | $9.60 | $9.60 | $9.60 | 7,634,290 |
| 2022-09-15 | $10.38 | $10.47 | $9.98 | $10.05 | $10.05 | 7,514,690 |
| 2022-09-14 | $9.83 | $10.44 | $9.64 | $10.32 | $10.32 | 7,292,970 |
| 2022-09-13 | $10.40 | $10.60 | $9.98 | $10.01 | $10.01 | 9,123,680 |
| 2022-09-12 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2022-09-09 | $10.44 | $10.94 | $10.15 | $10.52 | $10.52 | 10,599,100 |
| 2022-09-08 | $10.22 | $10.91 | $10.11 | $10.49 | $10.49 | 12,348,820 |
| 2022-09-07 | $9.70 | $10.65 | $9.58 | $10.25 | $10.25 | 12,442,230 |
| 2022-09-06 | $9.50 | $9.88 | $9.43 | $9.78 | $9.78 | 7,853,300 |
| 2022-09-05 | $9.99 | $10.06 | $9.36 | $9.43 | $9.43 | 11,403,420 |
| 2022-09-02 | $10.30 | $10.55 | $9.95 | $10.01 | $10.01 | 9,544,010 |
| 2022-09-01 | $10.25 | $10.96 | $9.89 | $10.17 | $10.17 | 12,119,220 |
| 2022-08-31 | $10.08 | $11.25 | $10.08 | $10.52 | $10.52 | 15,168,200 |
| 2022-08-30 | $10.37 | $10.37 | $9.80 | $10.23 | $10.23 | 10,411,130 |
| 2022-08-29 | $9.69 | $10.50 | $9.45 | $10.17 | $10.17 | 12,776,880 |
| 2022-08-26 | $10.60 | $10.94 | $9.81 | $9.85 | $9.85 | 20,464,800 |
| 2022-08-25 | $12.25 | $12.77 | $11.05 | $11.05 | $11.05 | 20,490,640 |
| 2022-08-24 | $11.87 | $13.18 | $11.77 | $12.48 | $12.48 | 18,529,800 |
| 2022-08-23 | $11.60 | $12.30 | $10.91 | $12.02 | $12.02 | 17,741,700 |
| 2022-08-22 | $12.50 | $13.49 | $11.69 | $11.71 | $11.71 | 20,797,300 |
| 2022-08-19 | $12.00 | $13.98 | $11.66 | $12.99 | $12.99 | 28,322,980 |
| 2022-08-18 | $9.80 | $11.99 | $9.80 | $11.98 | $11.98 | 19,129,410 |
| 2022-08-17 | $10.06 | $10.57 | $9.93 | $9.99 | $9.99 | 16,260,240 |
| 2022-08-16 | $9.10 | $10.50 | $9.08 | $10.05 | $10.05 | 19,098,510 |
| 2022-08-15 | $8.05 | $9.33 | $8.02 | $9.24 | $9.24 | 13,369,620 |
| 2022-08-12 | $7.93 | $8.19 | $7.79 | $8.14 | $8.14 | 4,746,800 |
| 2022-08-11 | $8.04 | $8.12 | $7.84 | $7.91 | $7.91 | 4,700,300 |
| 2022-08-10 | $8.00 | $8.31 | $7.88 | $8.05 | $8.05 | 5,089,250 |
| 2022-08-09 | $7.60 | $8.27 | $7.60 | $8.05 | $8.05 | 7,251,500 |
| 2022-08-08 | $7.64 | $7.77 | $7.50 | $7.68 | $7.68 | 5,451,200 |
| 2022-08-05 | $7.50 | $8.05 | $7.38 | $7.81 | $7.81 | 6,278,120 |
| 2022-08-04 | $7.10 | $7.57 | $7.10 | $7.48 | $7.48 | 4,835,600 |
| 2022-08-03 | $7.23 | $7.54 | $7.12 | $7.15 | $7.15 | 4,740,000 |
| 2022-08-02 | $7.61 | $7.70 | $7.18 | $7.24 | $7.24 | 8,692,070 |
| 2022-08-01 | $7.85 | $7.97 | $7.60 | $7.74 | $7.74 | 7,344,110 |
| 2022-07-29 | $7.99 | $8.36 | $7.83 | $7.98 | $7.98 | 10,368,540 |
| 2022-07-28 | $7.80 | $8.25 | $7.60 | $8.03 | $8.03 | 12,187,500 |
| 2022-07-27 | $7.03 | $8.12 | $6.99 | $7.73 | $7.73 | 11,374,280 |
| 2022-07-26 | $6.92 | $7.14 | $6.90 | $7.03 | $7.03 | 2,800,900 |
| 2022-07-25 | $7.37 | $7.37 | $6.86 | $6.91 | $6.91 | 5,197,970 |
| 2022-07-22 | $7.02 | $7.38 | $6.96 | $7.22 | $7.22 | 6,467,930 |
| 2022-07-21 | $6.79 | $7.22 | $6.74 | $7.02 | $7.02 | 3,645,100 |
| 2022-07-20 | $6.75 | $6.86 | $6.74 | $6.77 | $6.77 | 2,213,400 |
| 2022-07-19 | $6.81 | $6.81 | $6.72 | $6.81 | $6.81 | 1,748,730 |
| 2022-07-18 | $6.55 | $6.84 | $6.50 | $6.78 | $6.78 | 2,866,640 |
| 2022-07-15 | $6.64 | $6.64 | $6.44 | $6.61 | $6.61 | 2,746,000 |
| 2022-07-14 | $6.38 | $6.68 | $6.34 | $6.66 | $6.66 | 3,362,410 |
| 2022-07-13 | $6.18 | $6.52 | $6.17 | $6.40 | $6.40 | 2,611,560 |
| 2022-07-12 | $6.38 | $6.38 | $6.17 | $6.17 | $6.17 | 893,100 |
| 2022-07-11 | $6.25 | $6.37 | $6.23 | $6.32 | $6.32 | 1,568,710 |
| 2022-07-08 | $6.14 | $6.39 | $6.14 | $6.27 | $6.27 | 1,658,000 |
| 2022-07-07 | $6.14 | $6.18 | $6.08 | $6.13 | $6.13 | 758,100 |
| 2022-07-06 | $6.22 | $6.27 | $6.11 | $6.14 | $6.14 | 1,060,080 |
| 2022-07-05 | $6.44 | $6.46 | $6.22 | $6.24 | $6.24 | 1,410,410 |
| 2022-07-04 | $6.42 | $6.49 | $6.37 | $6.43 | $6.43 | 797,110 |
| 2022-07-01 | $6.49 | $6.50 | $6.38 | $6.45 | $6.45 | 853,070 |
| 2022-06-30 | $6.50 | $6.54 | $6.40 | $6.45 | $6.45 | 1,302,510 |
| 2022-06-29 | $6.54 | $6.55 | $6.36 | $6.42 | $6.42 | 1,625,100 |
| 2022-06-28 | $6.50 | $6.61 | $6.48 | $6.54 | $6.54 | 1,469,300 |
| 2022-06-27 | $6.64 | $6.65 | $6.45 | $6.47 | $6.47 | 1,570,410 |
| 2022-06-24 | $6.50 | $6.65 | $6.50 | $6.58 | $6.58 | 1,637,610 |
| 2022-06-23 | $6.45 | $6.54 | $6.33 | $6.50 | $6.50 | 1,525,140 |
| 2022-06-22 | $6.39 | $6.48 | $6.29 | $6.45 | $6.45 | 1,447,400 |
| 2022-06-21 | $6.53 | $6.53 | $6.38 | $6.38 | $6.38 | 1,484,800 |
| 2022-06-20 | $6.56 | $6.57 | $6.47 | $6.48 | $6.48 | 1,559,610 |
| 2022-06-17 | $6.46 | $6.55 | $6.36 | $6.51 | $6.51 | 1,882,830 |
| 2022-06-16 | $6.44 | $6.58 | $6.37 | $6.45 | $6.45 | 2,095,510 |
| 2022-06-15 | $6.58 | $6.64 | $6.46 | $6.47 | $6.47 | 2,384,800 |
| 2022-06-14 | $6.60 | $6.68 | $6.36 | $6.62 | $6.62 | 3,580,700 |
| 2022-06-13 | $6.85 | $6.94 | $6.55 | $6.57 | $6.57 | 7,028,340 |
| 2022-06-09 | $6.99 | $7.26 | $6.92 | $7.10 | $7.10 | 3,824,850 |
| 2022-06-08 | $6.99 | $7.04 | $6.80 | $6.93 | $6.93 | 2,920,700 |
| 2022-06-07 | $7.03 | $7.19 | $6.89 | $7.05 | $7.05 | 2,844,100 |
| 2022-06-06 | $6.96 | $7.10 | $6.90 | $7.06 | $7.06 | 3,129,350 |
| 2022-06-02 | $6.82 | $7.06 | $6.81 | $6.96 | $6.96 | 3,798,500 |
| 2022-06-01 | $6.98 | $6.98 | $6.73 | $6.82 | $6.82 | 5,230,450 |
| 2022-05-31 | $7.16 | $7.26 | $7.00 | $7.06 | $7.06 | 2,711,500 |
| 2022-05-30 | $7.20 | $7.26 | $6.92 | $7.18 | $7.18 | 4,357,840 |
| 2022-05-27 | $6.97 | $7.05 | $6.81 | $7.00 | $7.00 | 3,461,140 |
| 2022-05-26 | $7.15 | $7.16 | $6.91 | $6.97 | $6.97 | 4,470,400 |
| 2022-05-25 | $6.67 | $7.16 | $6.67 | $7.15 | $7.15 | 5,664,170 |
| 2022-05-24 | $6.86 | $6.95 | $6.62 | $6.64 | $6.64 | 5,004,800 |
| 2022-05-23 | $6.90 | $7.11 | $6.87 | $6.94 | $6.94 | 5,237,500 |
| 2022-05-20 | $6.77 | $7.18 | $6.68 | $7.03 | $7.03 | 7,934,340 |
| 2022-05-19 | $6.18 | $6.77 | $6.17 | $6.77 | $6.77 | 6,028,540 |
| 2022-05-18 | $6.58 | $6.65 | $6.30 | $6.39 | $6.39 | 4,012,400 |
| 2022-05-17 | $6.43 | $6.79 | $6.41 | $6.68 | $6.68 | 4,104,100 |
| 2022-05-16 | $6.53 | $6.56 | $6.33 | $6.45 | $6.45 | 2,800,500 |
| 2022-05-13 | $6.33 | $6.47 | $6.24 | $6.45 | $6.45 | 3,038,230 |
| 2022-05-12 | $6.27 | $6.44 | $6.14 | $6.34 | $6.34 | 2,676,090 |
| 2022-05-11 | $5.98 | $6.40 | $5.98 | $6.20 | $6.20 | 3,337,410 |
| 2022-05-10 | $5.95 | $6.05 | $5.87 | $6.05 | $6.05 | 1,332,090 |
| 2022-05-09 | $6.04 | $6.10 | $5.94 | $6.00 | $6.00 | 1,537,410 |
| 2022-05-06 | $5.94 | $6.12 | $5.92 | $5.99 | $5.99 | 1,675,040 |
| 2022-05-05 | $5.98 | $6.23 | $5.98 | $6.02 | $6.02 | 3,004,480 |
| 2022-05-04 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2022-05-03 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2022-04-29 | $6.31 | $6.58 | $6.12 | $6.16 | $6.16 | 5,717,800 |
| 2022-04-28 | $5.74 | $6.20 | $5.71 | $6.05 | $6.05 | 3,944,400 |
| 2022-04-27 | $5.60 | $5.80 | $5.45 | $5.71 | $5.71 | 1,723,200 |
| 2022-04-26 | $5.37 | $5.88 | $5.32 | $5.68 | $5.68 | 2,219,640 |
| 2022-04-25 | $5.76 | $6.08 | $5.50 | $5.75 | $5.75 | 2,665,400 |
| 2022-04-22 | $5.59 | $6.00 | $5.51 | $5.86 | $5.86 | 2,045,890 |
| 2022-04-21 | $5.88 | $5.95 | $5.42 | $5.63 | $5.63 | 2,368,290 |
| 2022-04-20 | $5.96 | $6.20 | $5.87 | $5.96 | $5.96 | 3,019,150 |
| 2022-04-19 | $5.50 | $6.14 | $5.46 | $6.01 | $6.01 | 4,153,990 |
| 2022-04-18 | $5.53 | $5.53 | $5.21 | $5.25 | $5.25 | 2,210,000 |
| 2022-04-15 | $5.60 | $5.62 | $5.43 | $5.54 | $5.54 | 1,443,400 |
| 2022-04-14 | $5.69 | $5.69 | $5.55 | $5.61 | $5.61 | 858,940 |
| 2022-04-13 | $5.78 | $5.79 | $5.56 | $5.56 | $5.56 | 1,885,900 |
| 2022-04-12 | $6.06 | $6.06 | $5.64 | $5.75 | $5.75 | 2,592,470 |
| 2022-04-11 | $6.03 | $6.17 | $5.99 | $6.06 | $6.06 | 1,162,600 |
| 2022-04-08 | $6.03 | $6.08 | $5.82 | $6.05 | $6.05 | 1,054,400 |
| 2022-04-07 | $6.03 | $6.14 | $5.97 | $5.97 | $5.97 | 1,035,000 |
| 2022-04-06 | $6.05 | $6.08 | $5.99 | $6.03 | $6.03 | 672,550 |
| 2022-04-05 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2022-04-04 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2022-04-01 | $6.00 | $6.14 | $5.92 | $6.07 | $6.07 | 825,500 |
| 2022-03-31 | $6.01 | $6.04 | $5.95 | $6.01 | $6.01 | 825,800 |
| 2022-03-30 | $6.04 | $6.12 | $5.97 | $6.03 | $6.03 | 684,500 |
| 2022-03-29 | $6.13 | $6.24 | $6.03 | $6.04 | $6.04 | 727,700 |
| 2022-03-28 | $6.15 | $6.25 | $6.00 | $6.12 | $6.12 | 1,207,900 |
| 2022-03-25 | $5.86 | $6.30 | $5.80 | $6.17 | $6.17 | 1,764,700 |
| 2022-03-24 | $5.87 | $5.96 | $5.81 | $5.85 | $5.85 | 1,035,800 |
| 2022-03-23 | $5.85 | $5.96 | $5.85 | $5.90 | $5.90 | 882,200 |
| 2022-03-22 | $5.76 | $5.85 | $5.72 | $5.85 | $5.85 | 783,500 |
| 2022-03-21 | $5.82 | $5.86 | $5.73 | $5.80 | $5.80 | 871,300 |
| 2022-03-18 | $5.73 | $5.83 | $5.63 | $5.82 | $5.82 | 1,014,040 |
| 2022-03-17 | $5.67 | $5.82 | $5.61 | $5.71 | $5.71 | 1,597,700 |
| 2022-03-16 | $5.46 | $5.60 | $5.26 | $5.58 | $5.58 | 1,218,340 |
| 2022-03-15 | $5.68 | $5.73 | $5.35 | $5.38 | $5.38 | 1,528,100 |
| 2022-03-14 | $5.80 | $5.84 | $5.69 | $5.69 | $5.69 | 665,400 |
| 2022-03-11 | $5.89 | $5.91 | $5.68 | $5.78 | $5.78 | 1,434,300 |
| 2022-03-10 | $5.98 | $5.98 | $5.90 | $5.93 | $5.93 | 1,145,600 |
| 2022-03-09 | $5.74 | $5.99 | $5.58 | $5.88 | $5.88 | 2,477,810 |
| 2022-03-08 | $6.17 | $6.17 | $5.96 | $5.96 | $5.96 | 1,055,400 |
| 2022-03-07 | $6.20 | $6.24 | $6.09 | $6.13 | $6.13 | 1,030,990 |
| 2022-03-04 | $6.15 | $6.22 | $6.07 | $6.20 | $6.20 | 1,222,200 |
| 2022-03-03 | $6.15 | $6.24 | $6.12 | $6.16 | $6.16 | 1,043,500 |
| 2022-03-02 | $6.11 | $6.18 | $6.05 | $6.15 | $6.15 | 997,310 |
| 2022-03-01 | $6.10 | $6.15 | $6.04 | $6.10 | $6.10 | 842,500 |
| 2022-02-28 | $6.19 | $6.22 | $6.01 | $6.01 | $6.01 | 1,239,400 |
| 2022-02-25 | $6.20 | $6.27 | $6.09 | $6.14 | $6.14 | 1,380,410 |
| 2022-02-24 | $6.45 | $6.49 | $6.09 | $6.12 | $6.12 | 1,997,160 |
| 2022-02-23 | $6.31 | $6.44 | $6.30 | $6.39 | $6.39 | 1,110,160 |
| 2022-02-22 | $6.30 | $6.43 | $6.20 | $6.33 | $6.33 | 1,502,970 |
| 2022-02-21 | $6.14 | $6.41 | $6.14 | $6.33 | $6.33 | 1,661,750 |
| 2022-02-18 | $6.12 | $6.17 | $6.08 | $6.14 | $6.14 | 674,000 |
| 2022-02-17 | $6.21 | $6.27 | $6.07 | $6.12 | $6.12 | 1,074,800 |
| 2022-02-16 | $6.12 | $6.25 | $6.07 | $6.24 | $6.24 | 770,480 |
| 2022-02-15 | $6.05 | $6.15 | $6.05 | $6.09 | $6.09 | 805,280 |
| 2022-02-14 | $5.94 | $6.20 | $5.91 | $6.08 | $6.08 | 1,263,980 |
| 2022-02-11 | $6.18 | $6.18 | $5.94 | $6.01 | $6.01 | 1,185,200 |
| 2022-02-10 | $6.20 | $6.25 | $6.02 | $6.09 | $6.09 | 1,687,360 |
| 2022-02-09 | $6.13 | $6.25 | $6.13 | $6.19 | $6.19 | 1,232,400 |
| 2022-02-08 | $6.12 | $6.22 | $6.06 | $6.18 | $6.18 | 1,133,600 |
| 2022-02-07 | $6.07 | $6.13 | $5.99 | $6.10 | $6.10 | 1,177,820 |
| 2022-02-04 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2022-02-03 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2022-02-02 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2022-02-01 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2022-01-28 | $5.88 | $6.06 | $5.82 | $5.99 | $5.99 | 2,648,300 |
| 2022-01-27 | $6.84 | $6.84 | $5.61 | $5.89 | $5.89 | 6,898,600 |
| 2022-01-26 | $6.86 | $7.03 | $6.67 | $6.68 | $6.68 | 3,016,800 |
| 2022-01-25 | $6.84 | $7.08 | $6.72 | $6.91 | $6.91 | 3,448,110 |
| 2022-01-24 | $6.61 | $6.92 | $6.61 | $6.84 | $6.84 | 2,588,770 |
| 2022-01-21 | $6.51 | $6.73 | $6.42 | $6.66 | $6.66 | 2,320,370 |
| 2022-01-20 | $6.80 | $6.80 | $6.52 | $6.53 | $6.53 | 2,871,500 |
| 2022-01-19 | $7.01 | $7.03 | $6.72 | $6.78 | $6.78 | 3,489,780 |
| 2022-01-18 | $6.92 | $7.08 | $6.81 | $7.08 | $7.08 | 2,609,610 |
| 2022-01-17 | $6.97 | $7.10 | $6.81 | $6.92 | $6.92 | 2,930,600 |
| 2022-01-14 | $6.98 | $7.20 | $6.84 | $6.92 | $6.92 | 3,289,800 |
| 2022-01-13 | $7.23 | $7.25 | $6.96 | $6.99 | $6.99 | 4,065,600 |
| 2022-01-12 | $7.10 | $7.36 | $7.10 | $7.22 | $7.22 | 3,525,080 |
| 2022-01-11 | $7.59 | $7.67 | $7.17 | $7.17 | $7.17 | 5,283,710 |
| 2022-01-10 | $7.29 | $7.65 | $7.22 | $7.55 | $7.55 | 5,101,560 |
| 2022-01-07 | $7.02 | $7.37 | $6.92 | $7.28 | $7.28 | 5,290,530 |
| 2022-01-06 | $7.07 | $7.50 | $7.05 | $7.09 | $7.09 | 4,591,500 |
| 2022-01-05 | $6.96 | $7.05 | $6.85 | $7.00 | $7.00 | 3,276,700 |
| 2022-01-04 | $7.01 | $7.42 | $6.89 | $7.02 | $7.02 | 6,273,980 |
| 2022-01-03 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
| 2021-12-31 | $6.88 | $6.88 | $6.61 | $6.82 | $6.82 | 4,675,170 |
| 2021-12-30 | $6.45 | $6.54 | $6.40 | $6.52 | $6.52 | 1,777,900 |
| 2021-12-29 | $6.41 | $6.53 | $6.32 | $6.42 | $6.42 | 1,704,500 |
| 2021-12-28 | $6.50 | $6.68 | $6.44 | $6.45 | $6.45 | 2,909,700 |
| 2021-12-27 | $6.23 | $6.66 | $6.20 | $6.54 | $6.54 | 4,654,250 |
| 2021-12-24 | $6.20 | $6.38 | $6.13 | $6.26 | $6.26 | 4,493,070 |
| 2021-12-23 | $6.13 | $6.13 | $5.98 | $5.99 | $5.99 | 1,779,800 |
| 2021-12-22 | $6.04 | $6.19 | $6.04 | $6.12 | $6.12 | 1,700,100 |
| 2021-12-21 | $5.98 | $6.08 | $5.98 | $6.04 | $6.04 | 1,361,300 |
| 2021-12-20 | $6.08 | $6.14 | $5.95 | $5.98 | $5.98 | 2,731,000 |
| 2021-12-17 | $6.31 | $6.31 | $6.07 | $6.14 | $6.14 | 3,213,900 |
| 2021-12-16 | $6.30 | $6.37 | $6.22 | $6.34 | $6.34 | 1,537,500 |
| 2021-12-15 | $6.37 | $6.42 | $6.28 | $6.32 | $6.32 | 2,360,000 |
| 2021-12-14 | $6.39 | $6.50 | $6.37 | $6.37 | $6.37 | 2,053,800 |
| 2021-12-13 | $6.74 | $6.83 | $6.38 | $6.46 | $6.46 | 3,471,750 |
| 2021-12-10 | $6.60 | $6.90 | $6.54 | $6.71 | $6.71 | 3,680,200 |
| 2021-12-09 | $6.96 | $7.20 | $6.60 | $6.63 | $6.63 | 5,643,600 |
| 2021-12-08 | $6.47 | $6.78 | $6.44 | $6.68 | $6.68 | 3,490,600 |
| 2021-12-07 | $6.49 | $6.61 | $6.41 | $6.51 | $6.51 | 2,229,350 |
| 2021-12-06 | $6.51 | $6.56 | $6.34 | $6.49 | $6.49 | 2,730,990 |
| 2021-12-03 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 3,383,550 |
| 2021-12-02 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 3,488,100 |
| 2021-12-01 | $6.11 | $6.24 | $6.07 | $6.20 | $6.20 | 1,676,450 |
| 2021-11-30 | $6.11 | $6.20 | $6.07 | $6.11 | $6.11 | 1,505,450 |
| 2021-11-29 | $6.09 | $6.12 | $6.02 | $6.05 | $6.05 | 1,905,010 |
| 2021-11-26 | $6.38 | $6.38 | $6.06 | $6.17 | $6.17 | 2,567,370 |
| 2021-11-25 | $6.33 | $6.47 | $6.30 | $6.31 | $6.31 | 2,126,210 |
| 2021-11-24 | $6.23 | $6.52 | $6.19 | $6.39 | $6.39 | 3,256,900 |
| 2021-11-23 | $6.16 | $6.31 | $6.16 | $6.22 | $6.22 | 2,119,950 |
| 2021-11-22 | $6.12 | $6.24 | $6.12 | $6.15 | $6.15 | 2,016,920 |
| 2021-11-19 | $6.04 | $6.34 | $6.04 | $6.27 | $6.27 | 3,569,800 |
| 2021-11-18 | $6.02 | $6.08 | $5.99 | $6.04 | $6.04 | 1,665,300 |
| 2021-11-17 | $5.98 | $6.09 | $5.97 | $6.08 | $6.08 | 1,437,230 |
| 2021-11-16 | $6.02 | $6.09 | $6.01 | $6.02 | $6.02 | 1,690,400 |
| 2021-11-15 | $6.15 | $6.21 | $6.03 | $6.06 | $6.06 | 2,334,900 |
| 2021-11-12 | $6.11 | $6.24 | $6.08 | $6.20 | $6.20 | 2,471,800 |
| 2021-11-11 | $6.13 | $6.18 | $6.07 | $6.12 | $6.12 | 2,027,800 |
| 2021-11-10 | $6.10 | $6.22 | $6.08 | $6.15 | $6.15 | 2,329,100 |
| 2021-11-09 | $6.18 | $6.39 | $6.09 | $6.16 | $6.16 | 3,698,200 |
| 2021-11-08 | $6.17 | $6.27 | $6.08 | $6.11 | $6.11 | 2,120,300 |
| 2021-11-05 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 4,046,710 |
| 2021-11-04 | $5.66 | $5.86 | $5.66 | $5.86 | $5.86 | 1,608,400 |
| 2021-11-03 | $5.60 | $5.79 | $5.55 | $5.70 | $5.70 | 1,808,500 |
| 2021-11-02 | $5.66 | $5.85 | $5.58 | $5.60 | $5.60 | 2,041,200 |
| 2021-11-01 | $5.78 | $5.89 | $5.71 | $5.76 | $5.76 | 1,976,700 |
| 2021-10-29 | $5.61 | $5.83 | $5.55 | $5.83 | $5.83 | 2,767,490 |
| 2021-10-28 | $5.71 | $5.91 | $5.61 | $5.64 | $5.64 | 2,396,500 |
| 2021-10-27 | $5.94 | $6.04 | $5.76 | $5.80 | $5.80 | 2,096,400 |
| 2021-10-26 | $5.82 | $6.12 | $5.60 | $5.96 | $5.96 | 3,432,000 |
| 2021-10-25 | $5.85 | $6.04 | $5.84 | $5.88 | $5.88 | 2,224,800 |
| 2021-10-22 | $6.11 | $6.17 | $5.85 | $5.85 | $5.85 | 3,080,300 |
| 2021-10-21 | $6.27 | $6.29 | $6.05 | $6.11 | $6.11 | 2,285,500 |
| 2021-10-20 | $6.19 | $6.28 | $6.15 | $6.23 | $6.23 | 1,564,000 |
| 2021-10-19 | $6.44 | $6.44 | $6.19 | $6.22 | $6.22 | 3,068,000 |
| 2021-10-18 | $6.46 | $6.58 | $6.35 | $6.40 | $6.40 | 2,113,100 |
| 2021-10-15 | $6.49 | $6.64 | $6.43 | $6.46 | $6.46 | 2,062,000 |
| 2021-10-14 | $6.63 | $6.67 | $6.36 | $6.49 | $6.49 | 2,975,800 |
| 2021-10-13 | $6.63 | $6.81 | $6.63 | $6.72 | $6.72 | 2,024,800 |
| 2021-10-12 | $6.62 | $7.00 | $6.57 | $6.72 | $6.72 | 3,823,850 |
| 2021-10-11 | $6.48 | $6.62 | $6.37 | $6.57 | $6.57 | 2,295,100 |
| 2021-10-08 | $6.41 | $6.48 | $6.35 | $6.44 | $6.44 | 1,827,300 |
| 2021-10-07 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2021-10-06 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2021-09-30 | $6.22 | $6.42 | $6.22 | $6.40 | $6.40 | 1,809,810 |
| 2021-09-29 | $6.40 | $6.52 | $6.20 | $6.22 | $6.22 | 2,449,200 |
| 2021-09-28 | $6.21 | $6.47 | $6.12 | $6.43 | $6.43 | 2,654,300 |
| 2021-09-27 | $6.86 | $6.86 | $6.12 | $6.18 | $6.18 | 6,117,400 |
| 2021-09-24 | $6.87 | $7.09 | $6.77 | $6.87 | $6.87 | 3,078,500 |
| 2021-09-23 | $6.98 | $7.00 | $6.83 | $6.87 | $6.87 | 2,628,000 |
| 2021-09-22 | $6.88 | $7.10 | $6.62 | $6.86 | $6.86 | 3,702,000 |
| 2021-09-21 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2021-09-20 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2021-09-17 | $7.10 | $7.31 | $6.91 | $7.00 | $7.00 | 4,481,600 |
| 2021-09-16 | $7.00 | $7.47 | $6.95 | $7.03 | $7.03 | 7,678,150 |
| 2021-09-15 | $6.40 | $7.07 | $6.35 | $6.94 | $6.94 | 6,975,900 |
| 2021-09-14 | $6.44 | $6.59 | $6.40 | $6.43 | $6.43 | 2,354,500 |
| 2021-09-13 | $6.26 | $6.54 | $6.22 | $6.47 | $6.47 | 2,909,310 |
| 2021-09-10 | $6.56 | $6.56 | $6.25 | $6.29 | $6.29 | 4,820,900 |
| 2021-09-09 | $6.65 | $6.69 | $6.52 | $6.52 | $6.52 | 2,176,500 |
| 2021-09-08 | $6.58 | $6.76 | $6.50 | $6.68 | $6.68 | 3,216,600 |
| 2021-09-07 | $6.64 | $6.77 | $6.51 | $6.55 | $6.55 | 3,836,100 |
| 2021-09-06 | $6.66 | $6.80 | $6.46 | $6.65 | $6.65 | 4,389,750 |
| 2021-09-03 | $6.66 | $7.00 | $6.65 | $6.71 | $6.71 | 4,488,700 |
| 2021-09-02 | $6.52 | $6.74 | $6.44 | $6.66 | $6.66 | 3,275,710 |
| 2021-09-01 | $6.52 | $6.67 | $6.34 | $6.53 | $6.53 | 4,368,320 |
| 2021-08-31 | $6.86 | $6.95 | $6.52 | $6.54 | $6.54 | 5,394,100 |
| 2021-08-30 | $6.72 | $7.06 | $6.70 | $6.86 | $6.86 | 4,900,440 |
| 2021-08-27 | $6.96 | $7.15 | $6.85 | $6.85 | $6.85 | 4,595,900 |
| 2021-08-26 | $6.65 | $7.10 | $6.65 | $6.90 | $6.90 | 7,088,540 |
| 2021-08-25 | $6.64 | $6.96 | $6.56 | $6.72 | $6.72 | 14,489,540 |
| 2021-08-24 | $7.69 | $8.06 | $7.23 | $7.32 | $7.32 | 11,634,860 |
| 2021-08-23 | $7.28 | $7.64 | $7.20 | $7.53 | $7.53 | 8,287,820 |
| 2021-08-20 | $6.93 | $7.64 | $6.70 | $7.25 | $7.25 | 9,209,210 |
| 2021-08-19 | $6.66 | $6.87 | $6.52 | $6.85 | $6.85 | 5,082,950 |
| 2021-08-18 | $6.65 | $6.89 | $6.51 | $6.55 | $6.55 | 5,257,800 |
| 2021-08-17 | $6.96 | $7.30 | $6.65 | $6.66 | $6.66 | 6,765,400 |
| 2021-08-16 | $6.54 | $7.32 | $6.41 | $7.03 | $7.03 | 7,934,150 |
| 2021-08-13 | $6.40 | $6.66 | $6.32 | $6.49 | $6.49 | 5,229,310 |
| 2021-08-12 | $6.19 | $6.56 | $6.12 | $6.46 | $6.46 | 6,152,100 |
| 2021-08-11 | $6.16 | $6.21 | $6.10 | $6.20 | $6.20 | 3,466,600 |
| 2021-08-10 | $6.21 | $6.32 | $6.09 | $6.20 | $6.20 | 5,130,300 |
| 2021-08-09 | $6.20 | $6.34 | $6.11 | $6.22 | $6.22 | 4,553,800 |
| 2021-08-06 | $6.43 | $6.43 | $6.10 | $6.15 | $6.15 | 5,322,100 |
| 2021-08-05 | $6.21 | $6.63 | $6.21 | $6.34 | $6.34 | 8,085,700 |
| 2021-08-04 | $6.00 | $6.50 | $5.91 | $6.35 | $6.35 | 10,588,600 |
| 2021-08-03 | $5.89 | $5.89 | $5.67 | $5.72 | $5.72 | 4,575,780 |
| 2021-08-02 | $5.71 | $5.88 | $5.70 | $5.71 | $5.71 | 4,098,000 |
| 2021-07-30 | $6.00 | $6.00 | $5.80 | $5.82 | $5.82 | 4,477,050 |
| 2021-07-29 | $5.96 | $6.19 | $5.92 | $5.93 | $5.93 | 5,942,830 |
| 2021-07-28 | $5.65 | $6.09 | $5.58 | $5.93 | $5.93 | 5,010,390 |
| 2021-07-27 | $6.09 | $6.18 | $5.71 | $5.72 | $5.72 | 5,356,980 |
| 2021-07-26 | $6.39 | $6.39 | $5.90 | $6.12 | $6.12 | 4,680,600 |
| 2021-07-23 | $6.11 | $6.35 | $6.10 | $6.24 | $6.24 | 4,590,350 |
| 2021-07-22 | $6.20 | $6.45 | $6.16 | $6.18 | $6.18 | 5,563,300 |
| 2021-07-21 | $5.97 | $6.40 | $5.96 | $6.25 | $6.25 | 7,215,520 |
| 2021-07-20 | $6.08 | $6.34 | $5.96 | $6.04 | $6.04 | 5,813,220 |
| 2021-07-19 | $5.90 | $6.08 | $5.85 | $5.99 | $5.99 | 5,993,680 |
| 2021-07-16 | $5.84 | $6.03 | $5.81 | $5.97 | $5.97 | 7,900,270 |
| 2021-07-15 | $5.65 | $6.01 | $5.51 | $5.75 | $5.75 | 8,865,200 |
| 2021-07-14 | $6.07 | $6.29 | $5.83 | $5.84 | $5.84 | 14,713,300 |
| 2021-07-13 | $6.19 | $6.67 | $6.19 | $6.56 | $6.56 | 8,098,880 |
| 2021-07-12 | $6.83 | $6.83 | $6.33 | $6.40 | $6.40 | 13,293,800 |
| 2021-07-09 | $6.79 | $7.18 | $6.60 | $6.96 | $6.96 | 10,146,180 |
| 2021-07-08 | $7.08 | $7.57 | $6.86 | $6.93 | $6.93 | 13,234,360 |
| 2021-07-07 | $6.16 | $7.68 | $6.02 | $6.92 | $6.92 | 17,564,580 |
| 2021-07-06 | $6.77 | $7.16 | $6.26 | $6.48 | $6.48 | 16,593,730 |
| 2021-07-05 | $5.70 | $6.68 | $5.63 | $6.68 | $6.68 | 17,990,560 |
| 2021-07-02 | $5.60 | $5.72 | $5.36 | $5.57 | $5.57 | 10,720,430 |
| 2021-07-01 | $5.39 | $5.75 | $5.30 | $5.31 | $5.31 | 11,587,700 |
| 2021-06-30 | $4.89 | $5.12 | $4.83 | $5.03 | $5.03 | 3,727,100 |
| 2021-06-29 | $4.75 | $5.01 | $4.75 | $4.94 | $4.94 | 3,102,420 |
| 2021-06-28 | $5.05 | $5.10 | $4.67 | $4.82 | $4.82 | 4,411,700 |
| 2021-06-25 | $5.13 | $5.18 | $4.95 | $4.98 | $4.98 | 5,141,600 |
| 2021-06-24 | $4.83 | $5.23 | $4.80 | $5.13 | $5.13 | 7,285,930 |
| 2021-06-23 | $4.68 | $4.85 | $4.66 | $4.74 | $4.74 | 2,298,060 |
| 2021-06-22 | $4.55 | $4.87 | $4.55 | $4.68 | $4.68 | 3,119,100 |
| 2021-06-21 | $4.54 | $4.58 | $4.51 | $4.57 | $4.57 | 1,760,700 |
| 2021-06-18 | $4.58 | $4.60 | $4.50 | $4.54 | $4.54 | 1,926,330 |
| 2021-06-17 | $4.59 | $4.62 | $4.57 | $4.58 | $4.58 | 1,243,210 |
| 2021-06-16 | $4.57 | $4.61 | $4.54 | $4.61 | $4.61 | 1,474,930 |
| 2021-06-15 | $4.65 | $4.69 | $4.56 | $4.56 | $4.56 | 1,834,100 |
| 2021-06-14 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 0 |
| 2021-06-11 | $4.71 | $4.74 | $4.66 | $4.66 | $4.66 | 2,237,400 |
| 2021-06-10 | $4.82 | $4.83 | $4.67 | $4.71 | $4.71 | 3,473,800 |
| 2021-06-09 | $4.68 | $4.95 | $4.66 | $4.79 | $4.79 | 3,831,800 |
| 2021-06-08 | $4.63 | $4.69 | $4.62 | $4.67 | $4.67 | 2,115,300 |
| 2021-06-07 | $4.63 | $4.63 | $4.55 | $4.63 | $4.63 | 1,957,610 |
| 2021-06-04 | $4.58 | $4.66 | $4.58 | $4.58 | $4.58 | 1,452,400 |
| 2021-06-03 | $4.58 | $4.65 | $4.55 | $4.60 | $4.60 | 2,066,840 |
| 2021-06-02 | $4.63 | $4.63 | $4.54 | $4.55 | $4.55 | 1,682,400 |
| 2021-06-01 | $4.56 | $4.69 | $4.50 | $4.63 | $4.63 | 2,093,400 |
| 2021-05-31 | $4.57 | $4.62 | $4.50 | $4.53 | $4.53 | 1,935,300 |
| 2021-05-28 | $4.66 | $4.70 | $4.57 | $4.57 | $4.57 | 1,640,500 |
| 2021-05-27 | $4.65 | $4.70 | $4.62 | $4.63 | $4.63 | 1,324,900 |
| 2021-05-26 | $4.71 | $4.75 | $4.63 | $4.65 | $4.65 | 1,590,400 |
| 2021-05-25 | $4.76 | $4.80 | $4.67 | $4.71 | $4.71 | 1,253,300 |
| 2021-05-24 | $4.80 | $4.87 | $4.73 | $4.76 | $4.76 | 1,284,300 |
| 2021-05-21 | $4.68 | $4.82 | $4.67 | $4.80 | $4.80 | 1,417,100 |
| 2021-05-20 | $4.69 | $4.70 | $4.64 | $4.67 | $4.67 | 940,900 |
| 2021-05-19 | $4.72 | $4.80 | $4.66 | $4.68 | $4.68 | 1,145,100 |
| 2021-05-18 | $4.80 | $4.88 | $4.66 | $4.72 | $4.72 | 1,504,400 |
| 2021-05-17 | $4.95 | $4.97 | $4.35 | $4.70 | $4.70 | 3,009,900 |
| 2021-05-14 | $5.02 | $5.09 | $4.93 | $5.05 | $5.05 | 3,081,000 |
| 2021-05-13 | $5.15 | $5.18 | $4.95 | $5.02 | $5.02 | 4,371,470 |
| 2021-05-12 | $5.09 | $5.31 | $5.07 | $5.18 | $5.18 | 3,222,900 |
| 2021-05-11 | $5.14 | $5.24 | $5.09 | $5.11 | $5.11 | 2,366,900 |
| 2021-05-10 | $4.99 | $5.25 | $4.98 | $5.16 | $5.16 | 3,055,370 |
| 2021-05-07 | $4.98 | $5.08 | $4.86 | $4.99 | $4.99 | 1,720,970 |
| 2021-05-06 | $4.89 | $4.94 | $4.87 | $4.91 | $4.91 | 1,245,400 |
| 2021-05-05 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2021-05-04 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2021-04-30 | $4.99 | $5.10 | $4.78 | $4.90 | $4.90 | 2,257,330 |
| 2021-04-29 | $5.15 | $5.15 | $4.98 | $5.00 | $5.00 | 3,719,700 |
| 2021-04-28 | $5.00 | $5.29 | $4.98 | $5.29 | $5.29 | 3,360,620 |
| 2021-04-27 | $4.92 | $5.00 | $4.77 | $4.98 | $4.98 | 2,757,920 |
| 2021-04-26 | $4.68 | $5.29 | $4.67 | $4.91 | $4.91 | 5,782,110 |
| 2021-04-22 | $4.95 | $5.00 | $4.68 | $4.68 | $4.68 | 4,598,350 |
| 2021-04-21 | $5.00 | $5.17 | $4.95 | $4.97 | $4.97 | 2,724,760 |
| 2021-04-20 | $5.16 | $5.20 | $5.12 | $5.18 | $5.18 | 1,735,500 |
| 2021-04-19 | $5.14 | $5.26 | $5.14 | $5.20 | $5.20 | 2,243,210 |
| 2021-04-16 | $5.04 | $5.20 | $4.96 | $5.16 | $5.16 | 2,141,700 |
| 2021-04-15 | $5.13 | $5.18 | $4.99 | $5.00 | $5.00 | 1,890,710 |
| 2021-04-14 | $4.89 | $5.16 | $4.83 | $5.13 | $5.13 | 3,254,780 |
| 2021-04-13 | $5.41 | $5.51 | $5.01 | $5.01 | $5.01 | 5,102,820 |
| 2021-04-12 | $5.66 | $5.77 | $5.52 | $5.55 | $5.55 | 2,383,010 |
| 2021-04-09 | $5.64 | $5.70 | $5.55 | $5.70 | $5.70 | 1,628,600 |
| 2021-04-08 | $5.60 | $5.75 | $5.60 | $5.64 | $5.64 | 2,112,110 |
| 2021-04-07 | $5.54 | $5.69 | $5.53 | $5.59 | $5.59 | 1,998,100 |
| 2021-04-06 | $5.42 | $5.57 | $5.42 | $5.54 | $5.54 | 2,003,610 |
| 2021-04-05 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2021-04-02 | $5.45 | $5.48 | $5.38 | $5.42 | $5.42 | 864,600 |
| 2021-04-01 | $5.46 | $5.46 | $5.33 | $5.41 | $5.41 | 1,080,250 |
| 2021-03-31 | $5.43 | $5.48 | $5.37 | $5.42 | $5.42 | 1,032,610 |
| 2021-03-30 | $5.57 | $5.57 | $5.42 | $5.43 | $5.43 | 1,055,610 |
| 2021-03-29 | $5.57 | $5.64 | $5.53 | $5.53 | $5.53 | 1,143,100 |
| 2021-03-26 | $5.44 | $5.59 | $5.41 | $5.57 | $5.57 | 1,686,460 |
| 2021-03-25 | $5.52 | $5.52 | $5.41 | $5.41 | $5.41 | 1,524,600 |
| 2021-03-24 | $5.57 | $5.63 | $5.48 | $5.50 | $5.50 | 2,076,700 |
| 2021-03-23 | $5.56 | $5.70 | $5.52 | $5.57 | $5.57 | 3,661,900 |
| 2021-03-22 | $5.40 | $5.58 | $5.36 | $5.57 | $5.57 | 2,466,750 |
| 2021-03-19 | $5.35 | $5.53 | $5.35 | $5.39 | $5.39 | 1,975,550 |
| 2021-03-18 | $5.30 | $5.79 | $5.26 | $5.39 | $5.39 | 4,394,070 |
| 2021-03-17 | $5.35 | $5.36 | $5.28 | $5.30 | $5.30 | 1,335,300 |
| 2021-03-16 | $5.23 | $5.35 | $5.23 | $5.33 | $5.33 | 1,398,900 |
| 2021-03-15 | $5.24 | $5.29 | $5.20 | $5.28 | $5.28 | 1,161,000 |
| 2021-03-12 | $5.33 | $5.33 | $5.11 | $5.25 | $5.25 | 2,445,750 |
| 2021-03-11 | $5.28 | $5.36 | $5.28 | $5.30 | $5.30 | 1,825,950 |
| 2021-03-10 | $5.38 | $5.45 | $5.25 | $5.30 | $5.30 | 2,553,020 |
| 2021-03-09 | $5.35 | $5.83 | $5.35 | $5.36 | $5.36 | 4,849,860 |
| 2021-03-08 | $5.35 | $5.47 | $5.25 | $5.36 | $5.36 | 3,162,300 |
| 2021-03-05 | $5.62 | $5.68 | $5.45 | $5.46 | $5.46 | 3,090,750 |
| 2021-03-04 | $5.40 | $5.71 | $5.28 | $5.54 | $5.54 | 4,438,650 |
| 2021-03-03 | $5.10 | $5.51 | $5.08 | $5.45 | $5.45 | 4,785,210 |
| 2021-03-02 | $5.04 | $5.08 | $5.00 | $5.02 | $5.02 | 1,252,310 |
| 2021-03-01 | $5.05 | $5.05 | $4.97 | $5.00 | $5.00 | 1,539,610 |
| 2021-02-26 | $4.82 | $5.02 | $4.82 | $4.94 | $4.94 | 1,905,810 |
| 2021-02-25 | $4.95 | $4.99 | $4.81 | $4.81 | $4.81 | 1,567,600 |
| 2021-02-24 | $4.87 | $5.02 | $4.85 | $4.93 | $4.93 | 1,474,900 |
| 2021-02-23 | $4.97 | $5.05 | $4.87 | $4.87 | $4.87 | 1,991,800 |
| 2021-02-22 | $4.86 | $5.06 | $4.85 | $4.91 | $4.91 | 3,471,100 |
| 2021-02-19 | $4.68 | $4.87 | $4.63 | $4.86 | $4.86 | 2,341,300 |
| 2021-02-18 | $4.66 | $4.72 | $4.61 | $4.70 | $4.70 | 1,523,500 |
| 2021-02-17 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2021-02-16 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2021-02-15 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2021-02-12 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2021-02-11 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2021-02-10 | $4.67 | $4.70 | $4.58 | $4.59 | $4.59 | 1,393,900 |
| 2021-02-09 | $4.58 | $4.72 | $4.56 | $4.64 | $4.64 | 1,046,900 |
| 2021-02-08 | $4.43 | $4.65 | $4.43 | $4.57 | $4.57 | 1,646,310 |
| 2021-02-05 | $4.50 | $4.54 | $4.42 | $4.46 | $4.46 | 1,598,100 |
| 2021-02-04 | $4.70 | $4.76 | $4.48 | $4.49 | $4.49 | 2,677,900 |
| 2021-02-03 | $4.85 | $4.92 | $4.68 | $4.68 | $4.68 | 2,385,600 |
| 2021-02-02 | $4.95 | $5.03 | $4.85 | $4.90 | $4.90 | 1,964,300 |
| 2021-02-01 | $5.10 | $5.26 | $4.94 | $4.95 | $4.95 | 2,733,600 |
| 2021-01-29 | $4.96 | $5.10 | $4.96 | $5.06 | $5.06 | 1,890,100 |
| 2021-01-28 | $5.07 | $5.16 | $4.95 | $4.95 | $4.95 | 1,960,900 |
| 2021-01-27 | $5.04 | $5.14 | $4.63 | $5.13 | $5.13 | 3,202,870 |
| 2021-01-26 | $5.08 | $5.12 | $5.01 | $5.04 | $5.04 | 1,804,000 |
| 2021-01-25 | $5.16 | $5.16 | $5.03 | $5.10 | $5.10 | 2,814,180 |
| 2021-01-22 | $5.08 | $5.15 | $5.02 | $5.14 | $5.14 | 2,672,900 |
| 2021-01-21 | $5.14 | $5.19 | $5.04 | $5.06 | $5.06 | 3,351,800 |
| 2021-01-20 | $5.12 | $5.26 | $5.10 | $5.11 | $5.11 | 2,900,040 |
| 2021-01-19 | $5.09 | $5.12 | $5.01 | $5.09 | $5.09 | 2,377,800 |
| 2021-01-18 | $5.10 | $5.15 | $5.03 | $5.08 | $5.08 | 3,140,930 |
| 2021-01-15 | $5.02 | $5.14 | $5.01 | $5.06 | $5.06 | 2,565,120 |
| 2021-01-14 | $5.00 | $5.21 | $4.99 | $5.03 | $5.03 | 3,666,300 |
| 2021-01-13 | $5.61 | $5.67 | $5.08 | $5.08 | $5.08 | 7,454,160 |
| 2021-01-12 | $5.91 | $6.30 | $5.69 | $5.71 | $5.71 | 6,746,800 |
| 2021-01-11 | $5.71 | $5.89 | $5.55 | $5.78 | $5.78 | 4,398,200 |
| 2021-01-08 | $5.55 | $5.76 | $5.42 | $5.70 | $5.70 | 3,939,760 |
| 2021-01-07 | $5.69 | $5.75 | $5.53 | $5.56 | $5.56 | 3,015,600 |
| 2021-01-06 | $5.67 | $5.81 | $5.41 | $5.79 | $5.79 | 5,081,700 |
| 2021-01-05 | $5.46 | $5.95 | $5.45 | $5.65 | $5.65 | 6,670,410 |
| 2021-01-04 | $5.46 | $5.52 | $5.35 | $5.46 | $5.46 | 2,834,700 |
| 2021-01-01 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2020-12-31 | $5.55 | $5.59 | $5.34 | $5.51 | $5.51 | 3,032,900 |
| 2020-12-30 | $5.32 | $5.66 | $5.28 | $5.45 | $5.45 | 3,860,600 |
| 2020-12-29 | $5.44 | $5.48 | $5.24 | $5.28 | $5.28 | 3,454,510 |
| 2020-12-28 | $5.55 | $5.62 | $5.32 | $5.44 | $5.44 | 5,876,100 |
| 2020-12-25 | $5.49 | $5.95 | $5.49 | $5.72 | $5.72 | 9,986,530 |
| 2020-12-24 | $5.10 | $5.96 | $5.00 | $5.68 | $5.68 | 8,137,560 |
| 2020-12-23 | $5.09 | $5.20 | $5.00 | $5.07 | $5.07 | 2,461,740 |
| 2020-12-22 | $5.22 | $5.25 | $4.98 | $4.99 | $4.99 | 3,945,320 |
| 2020-12-21 | $5.10 | $5.40 | $5.10 | $5.23 | $5.23 | 1,959,900 |
| 2020-12-18 | $5.11 | $5.20 | $5.10 | $5.15 | $5.15 | 1,551,200 |
| 2020-12-17 | $5.06 | $5.28 | $4.96 | $5.13 | $5.13 | 2,660,500 |
| 2020-12-16 | $5.29 | $5.29 | $4.95 | $5.06 | $5.06 | 5,226,560 |
| 2020-12-15 | $5.50 | $5.58 | $5.12 | $5.35 | $5.35 | 4,857,200 |
| 2020-12-14 | $5.53 | $5.68 | $5.47 | $5.50 | $5.50 | 2,437,400 |
| 2020-12-11 | $5.44 | $5.73 | $5.36 | $5.53 | $5.53 | 3,205,160 |
| 2020-12-10 | $5.39 | $5.51 | $5.36 | $5.44 | $5.44 | 1,524,000 |
| 2020-12-09 | $5.64 | $5.66 | $5.31 | $5.39 | $5.39 | 3,710,440 |
| 2020-12-08 | $5.61 | $5.76 | $5.57 | $5.63 | $5.63 | 2,279,800 |
| 2020-12-07 | $5.80 | $5.84 | $5.57 | $5.61 | $5.61 | 3,692,310 |
| 2020-12-04 | $6.09 | $6.11 | $5.77 | $5.82 | $5.82 | 3,246,200 |
| 2020-12-03 | $5.89 | $6.08 | $5.87 | $5.98 | $5.98 | 2,938,300 |
| 2020-12-02 | $5.95 | $5.96 | $5.85 | $5.93 | $5.93 | 2,162,700 |
| 2020-12-01 | $5.79 | $6.00 | $5.78 | $5.94 | $5.94 | 2,227,300 |
| 2020-11-30 | $5.98 | $6.02 | $5.82 | $5.84 | $5.84 | 3,736,100 |
| 2020-11-27 | $5.96 | $6.23 | $5.92 | $6.04 | $6.04 | 4,664,550 |
| 2020-11-26 | $5.85 | $6.11 | $5.78 | $5.96 | $5.96 | 5,473,400 |
| 2020-11-25 | $5.66 | $5.92 | $5.65 | $5.87 | $5.87 | 6,092,710 |
| 2020-11-24 | $5.82 | $5.85 | $5.61 | $5.68 | $5.68 | 5,734,100 |
| 2020-11-23 | $6.14 | $6.16 | $5.81 | $5.82 | $5.82 | 8,173,510 |
| 2020-11-20 | $6.25 | $6.31 | $6.11 | $6.12 | $6.12 | 8,980,210 |
| 2020-11-19 | $6.20 | $6.58 | $6.11 | $6.35 | $6.35 | 11,405,190 |
| 2020-11-18 | $6.01 | $6.57 | $6.01 | $6.25 | $6.25 | 14,617,470 |
| 2020-11-17 | $6.90 | $7.21 | $6.34 | $6.37 | $6.37 | 19,192,570 |
| 2020-11-16 | $6.03 | $6.13 | $5.90 | $6.01 | $6.01 | 4,609,300 |
| 2020-11-13 | $5.71 | $6.14 | $5.70 | $6.14 | $6.14 | 8,124,010 |
| 2020-11-12 | $5.79 | $6.05 | $5.67 | $5.68 | $5.68 | 5,111,530 |
| 2020-11-11 | $5.68 | $6.15 | $5.66 | $5.83 | $5.83 | 8,923,590 |
| 2020-11-10 | $5.54 | $5.68 | $5.53 | $5.67 | $5.67 | 3,898,820 |
| 2020-11-09 | $5.49 | $5.79 | $5.40 | $5.58 | $5.58 | 5,513,400 |
| 2020-11-06 | $5.45 | $5.69 | $5.45 | $5.50 | $5.50 | 4,860,220 |
| 2020-11-05 | $5.39 | $5.52 | $5.39 | $5.48 | $5.48 | 3,213,100 |
| 2020-11-04 | $5.58 | $5.65 | $5.36 | $5.39 | $5.39 | 4,114,700 |
| 2020-11-03 | $5.43 | $5.73 | $5.43 | $5.58 | $5.58 | 5,048,900 |
| 2020-11-02 | $5.23 | $5.60 | $5.23 | $5.49 | $5.49 | 5,357,100 |
| 2020-10-30 | $5.48 | $5.67 | $5.30 | $5.30 | $5.30 | 5,414,000 |
| 2020-10-29 | $5.51 | $5.67 | $5.44 | $5.47 | $5.47 | 7,011,200 |
| 2020-10-28 | $6.06 | $6.13 | $5.51 | $5.72 | $5.72 | 11,450,420 |
| 2020-10-27 | $5.89 | $6.60 | $5.83 | $6.13 | $6.13 | 13,580,120 |
| 2020-10-26 | $5.37 | $6.18 | $5.37 | $6.00 | $6.00 | 14,181,610 |
| 2020-10-23 | $5.25 | $5.45 | $5.25 | $5.31 | $5.31 | 3,232,800 |
| 2020-10-22 | $5.30 | $5.31 | $5.14 | $5.29 | $5.29 | 3,023,300 |
| 2020-10-21 | $5.26 | $5.50 | $5.20 | $5.34 | $5.34 | 4,851,000 |
| 2020-10-20 | $5.19 | $5.31 | $5.12 | $5.31 | $5.31 | 3,927,500 |
| 2020-10-19 | $5.10 | $5.35 | $5.04 | $5.19 | $5.19 | 5,763,000 |
| 2020-10-16 | $5.05 | $5.15 | $5.02 | $5.07 | $5.07 | 3,020,000 |
| 2020-10-15 | $5.16 | $5.22 | $5.02 | $5.05 | $5.05 | 4,081,700 |
| 2020-10-14 | $5.24 | $5.30 | $5.12 | $5.18 | $5.18 | 5,885,830 |
| 2020-10-13 | $5.06 | $5.54 | $5.00 | $5.25 | $5.25 | 10,353,230 |
| 2020-10-12 | $4.84 | $5.05 | $4.81 | $5.00 | $5.00 | 5,852,030 |
| 2020-10-09 | $4.69 | $4.95 | $4.68 | $4.87 | $4.87 | 4,807,320 |
| 2020-10-08 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2020-10-07 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2020-10-06 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2020-10-05 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2020-10-02 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2020-10-01 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2020-09-30 | $4.67 | $4.70 | $4.55 | $4.60 | $4.60 | 2,768,310 |
| 2020-09-29 | $4.62 | $4.75 | $4.58 | $4.60 | $4.60 | 3,730,100 |
| 2020-09-28 | $4.76 | $4.79 | $4.55 | $4.61 | $4.61 | 4,876,300 |
| 2020-09-25 | $4.87 | $4.95 | $4.65 | $4.76 | $4.76 | 5,455,300 |
| 2020-09-24 | $5.10 | $5.10 | $4.87 | $4.87 | $4.87 | 6,734,320 |
| 2020-09-23 | $5.06 | $5.22 | $5.06 | $5.12 | $5.12 | 5,275,730 |
| 2020-09-22 | $5.04 | $5.28 | $5.04 | $5.08 | $5.08 | 6,313,800 |
| 2020-09-21 | $5.05 | $5.29 | $5.00 | $5.16 | $5.16 | 8,348,010 |
| 2020-09-18 | $5.25 | $5.29 | $4.97 | $5.06 | $5.06 | 9,981,400 |
| 2020-09-17 | $5.30 | $5.40 | $5.21 | $5.25 | $5.25 | 9,542,400 |
| 2020-09-16 | $5.61 | $5.61 | $5.20 | $5.33 | $5.33 | 18,955,900 |
| 2020-09-15 | $5.34 | $6.06 | $5.14 | $5.93 | $5.93 | 28,696,920 |
| 2020-09-14 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2020-09-11 | $5.01 | $5.50 | $4.91 | $5.34 | $5.34 | 16,432,400 |
| 2020-09-10 | $6.25 | $6.30 | $5.36 | $5.36 | $5.36 | 30,269,700 |
| 2020-09-09 | $6.92 | $7.55 | $6.70 | $6.70 | $6.70 | 38,675,260 |
| 2020-09-08 | $8.00 | $8.23 | $7.21 | $7.96 | $7.96 | 41,265,190 |
| 2020-09-07 | $7.83 | $8.38 | $7.66 | $8.30 | $8.30 | 31,545,150 |
| 2020-09-04 | $6.90 | $8.40 | $6.90 | $7.89 | $7.89 | 29,180,330 |
| 2020-09-03 | $7.09 | $8.47 | $6.98 | $7.70 | $7.70 | 30,423,760 |
| 2020-09-02 | $6.66 | $7.30 | $6.65 | $7.06 | $7.06 | 20,248,910 |
| 2020-09-01 | $6.49 | $6.75 | $6.35 | $6.68 | $6.68 | 8,722,700 |
| 2020-08-31 | $6.66 | $6.79 | $6.47 | $6.54 | $6.54 | 8,987,400 |
| 2020-08-28 | $6.80 | $6.83 | $6.57 | $6.69 | $6.69 | 12,334,100 |
| 2020-08-27 | $6.37 | $7.15 | $6.35 | $6.90 | $6.90 | 16,672,290 |
| 2020-08-26 | $6.44 | $6.69 | $6.26 | $6.30 | $6.30 | 11,120,300 |
| 2020-08-25 | $6.20 | $6.68 | $6.14 | $6.56 | $6.56 | 14,533,330 |
| 2020-08-24 | $6.37 | $6.47 | $5.92 | $6.26 | $6.26 | 8,267,450 |
| 2020-08-21 | $6.26 | $6.48 | $6.13 | $6.24 | $6.24 | 5,263,050 |
| 2020-08-20 | $6.35 | $6.38 | $6.00 | $6.19 | $6.19 | 3,963,750 |
| 2020-08-19 | $6.26 | $6.45 | $6.26 | $6.34 | $6.34 | 5,272,600 |
| 2020-08-18 | $6.20 | $6.42 | $6.20 | $6.26 | $6.26 | 5,148,800 |
| 2020-08-17 | $6.13 | $6.23 | $6.13 | $6.19 | $6.19 | 3,811,450 |
| 2020-08-14 | $6.30 | $6.35 | $6.10 | $6.17 | $6.17 | 4,334,370 |
| 2020-08-13 | $6.19 | $6.34 | $6.14 | $6.28 | $6.28 | 3,801,410 |
| 2020-08-12 | $6.08 | $6.23 | $6.03 | $6.19 | $6.19 | 5,299,400 |
| 2020-08-11 | $6.11 | $6.27 | $6.08 | $6.10 | $6.10 | 5,592,200 |
| 2020-08-10 | $6.11 | $6.30 | $5.96 | $6.10 | $6.10 | 8,559,020 |
| 2020-08-07 | $6.50 | $6.96 | $6.30 | $6.30 | $6.30 | 18,119,270 |
| 2020-08-06 | $7.21 | $7.21 | $6.94 | $7.00 | $7.00 | 8,095,290 |
| 2020-08-05 | $6.90 | $7.64 | $6.90 | $7.28 | $7.28 | 11,040,020 |
| 2020-08-04 | $6.75 | $7.30 | $6.56 | $6.96 | $6.96 | 12,148,170 |
| 2020-08-03 | $6.73 | $6.87 | $6.60 | $6.69 | $6.69 | 9,832,600 |
| 2020-07-31 | $6.47 | $6.86 | $6.46 | $6.72 | $6.72 | 10,327,890 |
| 2020-07-30 | $6.23 | $6.66 | $6.22 | $6.53 | $6.53 | 11,504,810 |
| 2020-07-29 | $6.13 | $6.36 | $5.80 | $6.26 | $6.26 | 7,402,560 |
| 2020-07-28 | $6.37 | $6.45 | $6.12 | $6.18 | $6.18 | 9,293,950 |
| 2020-07-27 | $6.27 | $6.50 | $6.07 | $6.43 | $6.43 | 11,440,500 |
| 2020-07-24 | $6.11 | $6.74 | $6.03 | $6.14 | $6.14 | 14,162,000 |
| 2020-07-23 | $5.94 | $6.20 | $5.91 | $6.13 | $6.13 | 7,862,140 |
| 2020-07-22 | $6.05 | $6.07 | $5.93 | $5.97 | $5.97 | 3,924,000 |
| 2020-07-21 | $5.95 | $6.08 | $5.92 | $6.00 | $6.00 | 4,328,500 |
| 2020-07-20 | $5.78 | $6.06 | $5.70 | $5.96 | $5.96 | 5,220,100 |
| 2020-07-17 | $5.63 | $5.77 | $5.61 | $5.71 | $5.71 | 2,651,800 |
| 2020-07-16 | $5.88 | $5.93 | $5.60 | $5.65 | $5.65 | 3,986,150 |
| 2020-07-15 | $6.10 | $6.15 | $5.83 | $5.88 | $5.88 | 6,387,240 |
| 2020-07-14 | $5.98 | $6.28 | $5.90 | $6.08 | $6.08 | 10,377,010 |
| 2020-07-13 | $5.81 | $5.96 | $5.77 | $5.95 | $5.95 | 4,848,270 |
| 2020-07-10 | $5.94 | $5.95 | $5.77 | $5.81 | $5.81 | 4,938,830 |
| 2020-07-09 | $5.87 | $5.98 | $5.84 | $5.94 | $5.94 | 6,266,860 |
| 2020-07-08 | $5.74 | $5.88 | $5.71 | $5.87 | $5.87 | 4,783,600 |
| 2020-07-07 | $5.87 | $5.93 | $5.72 | $5.79 | $5.79 | 6,001,900 |
| 2020-07-06 | $5.63 | $5.80 | $5.63 | $5.79 | $5.79 | 5,070,130 |
| 2020-07-03 | $5.61 | $5.67 | $5.56 | $5.64 | $5.64 | 3,489,800 |
| 2020-07-02 | $5.54 | $5.59 | $5.48 | $5.56 | $5.56 | 2,863,500 |
| 2020-07-01 | $5.51 | $5.55 | $5.46 | $5.51 | $5.51 | 2,058,270 |
| 2020-06-30 | $5.44 | $5.57 | $5.44 | $5.51 | $5.51 | 2,040,520 |
| 2020-06-29 | $5.48 | $5.50 | $5.40 | $5.43 | $5.43 | 1,581,800 |
| 2020-06-26 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2020-06-25 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2020-06-24 | $5.45 | $5.49 | $5.40 | $5.43 | $5.43 | 2,186,760 |
| 2020-06-23 | $5.56 | $5.56 | $5.39 | $5.45 | $5.45 | 3,198,320 |
| 2020-06-22 | $5.56 | $5.62 | $5.53 | $5.55 | $5.55 | 2,555,700 |
| 2020-06-19 | $5.64 | $5.66 | $5.50 | $5.58 | $5.58 | 3,929,360 |
| 2020-06-18 | $5.58 | $5.65 | $5.51 | $5.63 | $5.63 | 3,425,100 |
| 2020-06-17 | $5.59 | $5.60 | $5.51 | $5.58 | $5.58 | 3,451,000 |
| 2020-06-16 | $5.51 | $5.60 | $5.51 | $5.57 | $5.57 | 2,636,420 |
| 2020-06-15 | $5.59 | $5.65 | $5.47 | $5.50 | $5.50 | 3,983,300 |
| 2020-06-12 | $5.63 | $5.66 | $5.52 | $5.64 | $5.64 | 3,416,670 |
| 2020-06-11 | $5.87 | $5.87 | $5.66 | $5.70 | $5.70 | 5,939,780 |
| 2020-06-10 | $6.01 | $6.01 | $5.69 | $5.84 | $5.84 | 10,249,420 |
| 2020-06-09 | $5.70 | $5.95 | $5.53 | $5.95 | $5.95 | 6,832,810 |
| 2020-06-08 | $5.55 | $5.61 | $5.40 | $5.41 | $5.41 | 3,513,110 |
| 2020-06-05 | $5.60 | $5.68 | $5.52 | $5.55 | $5.55 | 3,695,380 |
| 2020-06-04 | $5.56 | $5.78 | $5.55 | $5.64 | $5.64 | 4,285,370 |
| 2020-06-03 | $5.51 | $5.66 | $5.51 | $5.56 | $5.56 | 4,701,440 |
| 2020-06-02 | $5.51 | $5.53 | $5.47 | $5.51 | $5.51 | 2,989,910 |
| 2020-06-01 | $5.41 | $5.52 | $5.37 | $5.48 | $5.48 | 4,236,980 |
| 2020-05-29 | $5.34 | $5.56 | $5.34 | $5.41 | $5.41 | 4,016,200 |
| 2020-05-28 | $5.33 | $5.41 | $5.26 | $5.33 | $5.33 | 1,907,800 |
| 2020-05-27 | $5.33 | $5.41 | $5.33 | $5.36 | $5.36 | 1,872,600 |
| 2020-05-26 | $5.28 | $5.37 | $5.27 | $5.36 | $5.36 | 2,197,300 |
| 2020-05-25 | $5.27 | $5.34 | $5.26 | $5.30 | $5.30 | 1,807,720 |
| 2020-05-22 | $5.36 | $5.38 | $5.23 | $5.25 | $5.25 | 1,830,500 |
| 2020-05-21 | $5.41 | $5.42 | $5.29 | $5.31 | $5.31 | 2,485,400 |
| 2020-05-20 | $5.43 | $5.50 | $5.35 | $5.37 | $5.37 | 2,342,330 |
| 2020-05-19 | $5.38 | $5.55 | $5.38 | $5.47 | $5.47 | 2,289,030 |
| 2020-05-18 | $5.59 | $5.64 | $5.38 | $5.38 | $5.38 | 4,238,600 |
| 2020-05-15 | $5.65 | $5.73 | $5.50 | $5.59 | $5.59 | 4,862,500 |
| 2020-05-14 | $5.47 | $6.04 | $5.36 | $5.69 | $5.69 | 7,973,300 |
| 2020-05-13 | $5.46 | $5.54 | $5.40 | $5.49 | $5.49 | 2,227,650 |
| 2020-05-12 | $5.54 | $5.55 | $5.35 | $5.47 | $5.47 | 3,656,200 |
| 2020-05-11 | $5.65 | $5.66 | $5.51 | $5.56 | $5.56 | 3,632,100 |
| 2020-05-08 | $5.59 | $5.65 | $5.53 | $5.65 | $5.65 | 3,272,900 |
| 2020-05-07 | $5.60 | $5.69 | $5.48 | $5.51 | $5.51 | 3,648,250 |
| 2020-05-06 | $5.50 | $5.70 | $5.50 | $5.66 | $5.66 | 3,341,750 |
| 2020-05-05 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2020-05-04 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2020-05-01 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2020-04-30 | $5.54 | $5.67 | $5.40 | $5.53 | $5.53 | 3,963,310 |
| 2020-04-29 | $5.33 | $5.75 | $5.25 | $5.49 | $5.49 | 7,506,600 |
| 2020-04-28 | $5.60 | $5.75 | $5.18 | $5.23 | $5.23 | 8,465,540 |
| 2020-04-27 | $5.95 | $5.95 | $5.75 | $5.76 | $5.76 | 2,933,600 |
| 2020-04-24 | $6.06 | $6.09 | $5.84 | $5.92 | $5.92 | 4,039,500 |
| 2020-04-23 | $6.19 | $6.28 | $6.05 | $6.07 | $6.07 | 3,386,500 |
| 2020-04-22 | $6.04 | $6.18 | $6.01 | $6.17 | $6.17 | 3,151,850 |
| 2020-04-21 | $6.14 | $6.15 | $5.99 | $6.08 | $6.08 | 4,264,160 |
| 2020-04-20 | $6.23 | $6.25 | $6.06 | $6.18 | $6.18 | 4,377,170 |
| 2020-04-17 | $6.36 | $6.40 | $6.21 | $6.24 | $6.24 | 5,524,650 |
| 2020-04-16 | $6.28 | $6.40 | $6.20 | $6.33 | $6.33 | 5,585,680 |
| 2020-04-15 | $6.18 | $6.41 | $6.10 | $6.22 | $6.22 | 7,599,870 |
| 2020-04-14 | $6.04 | $6.19 | $5.99 | $6.16 | $6.16 | 4,923,650 |
| 2020-04-13 | $5.92 | $6.08 | $5.86 | $6.03 | $6.03 | 3,497,500 |
| 2020-04-10 | $6.29 | $6.29 | $5.93 | $5.98 | $5.98 | 7,586,260 |
| 2020-04-09 | $6.34 | $6.48 | $6.24 | $6.27 | $6.27 | 8,404,640 |
| 2020-04-08 | $6.19 | $6.30 | $6.10 | $6.29 | $6.29 | 9,678,260 |
| 2020-04-07 | $6.17 | $6.32 | $6.14 | $6.27 | $6.27 | 11,818,620 |
| 2020-04-06 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2020-04-03 | $6.14 | $6.47 | $6.08 | $6.23 | $6.23 | 15,659,080 |
| 2020-04-02 | $5.88 | $6.03 | $5.75 | $6.02 | $6.02 | 7,654,760 |
| 2020-04-01 | $6.19 | $6.27 | $5.90 | $5.98 | $5.98 | 10,819,130 |
| 2020-03-31 | $6.39 | $6.40 | $6.09 | $6.17 | $6.17 | 12,973,100 |
| 2020-03-30 | $6.54 | $6.65 | $6.09 | $6.40 | $6.40 | 25,544,170 |
| 2020-03-27 | $6.13 | $6.73 | $6.13 | $6.73 | $6.73 | 43,728,930 |
| 2020-03-26 | $6.95 | $6.97 | $6.12 | $6.12 | $6.12 | 23,031,460 |
| 2020-03-25 | $6.38 | $6.80 | $6.21 | $6.80 | $6.80 | 13,720,070 |
| 2020-03-24 | $5.71 | $6.18 | $5.65 | $6.18 | $6.18 | 3,838,090 |
| 2020-03-23 | $5.65 | $5.75 | $5.61 | $5.62 | $5.62 | 4,815,700 |
| 2020-03-20 | $5.77 | $5.80 | $5.60 | $5.80 | $5.80 | 4,772,100 |
| 2020-03-19 | $5.63 | $5.75 | $5.59 | $5.73 | $5.73 | 6,995,270 |
| 2020-03-18 | $5.73 | $5.98 | $5.61 | $5.68 | $5.68 | 7,171,190 |
| 2020-03-17 | $5.76 | $5.89 | $5.46 | $5.66 | $5.66 | 4,693,960 |
| 2020-03-16 | $5.90 | $6.10 | $5.60 | $5.75 | $5.75 | 6,680,400 |
| 2020-03-13 | $5.55 | $5.93 | $5.51 | $5.90 | $5.90 | 5,762,400 |
| 2020-03-12 | $5.93 | $6.01 | $5.85 | $5.93 | $5.93 | 4,530,100 |
| 2020-03-11 | $6.15 | $6.27 | $5.98 | $6.02 | $6.02 | 7,129,710 |
| 2020-03-10 | $5.93 | $6.12 | $5.50 | $6.11 | $6.11 | 7,115,100 |
| 2020-03-09 | $6.00 | $6.28 | $5.95 | $5.95 | $5.95 | 8,983,500 |
| 2020-03-06 | $5.97 | $6.19 | $5.87 | $6.10 | $6.10 | 8,703,900 |
| 2020-03-05 | $5.90 | $6.07 | $5.89 | $6.05 | $6.05 | 8,543,210 |
| 2020-03-04 | $5.75 | $5.89 | $5.67 | $5.85 | $5.85 | 5,761,500 |
| 2020-03-03 | $5.72 | $5.92 | $5.67 | $5.79 | $5.79 | 7,262,340 |
| 2020-03-02 | $5.43 | $5.69 | $5.42 | $5.66 | $5.66 | 6,090,100 |
| 2020-02-28 | $5.70 | $5.72 | $5.41 | $5.45 | $5.45 | 9,211,230 |
| 2020-02-27 | $6.08 | $6.12 | $5.89 | $5.93 | $5.93 | 8,401,450 |
| 2020-02-26 | $6.04 | $6.14 | $6.00 | $6.04 | $6.04 | 10,328,460 |
| 2020-02-25 | $6.17 | $6.30 | $5.86 | $6.20 | $6.20 | 18,444,140 |
| 2020-02-24 | $6.22 | $6.46 | $6.13 | $6.40 | $6.40 | 17,736,600 |
| 2020-02-21 | $6.70 | $7.10 | $6.51 | $6.55 | $6.55 | 31,527,760 |
| 2020-02-20 | $6.10 | $6.70 | $6.10 | $6.70 | $6.70 | 16,886,510 |
| 2020-02-19 | $6.58 | $6.60 | $6.06 | $6.09 | $6.09 | 21,263,500 |
| 2020-02-18 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 1,904,500 |
| 2020-02-17 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 1,733,600 |
| 2020-02-14 | $5.43 | $5.53 | $5.40 | $5.44 | $5.44 | 4,179,610 |
| 2020-02-13 | $5.61 | $5.74 | $5.40 | $5.47 | $5.47 | 8,081,910 |
| 2020-02-12 | $5.48 | $5.73 | $5.46 | $5.63 | $5.63 | 7,578,450 |
| 2020-02-11 | $5.45 | $5.52 | $5.41 | $5.43 | $5.43 | 4,476,500 |
| 2020-02-10 | $5.32 | $5.46 | $5.30 | $5.45 | $5.45 | 6,079,140 |
| 2020-02-07 | $5.30 | $5.41 | $5.21 | $5.34 | $5.34 | 5,548,290 |
| 2020-02-06 | $5.33 | $5.44 | $5.30 | $5.37 | $5.37 | 7,589,250 |
| 2020-02-05 | $5.27 | $5.63 | $5.23 | $5.37 | $5.37 | 7,015,250 |
| 2020-02-04 | $4.86 | $5.38 | $4.86 | $5.35 | $5.35 | 9,489,230 |
| 2020-02-03 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 337,600 |
| 2020-01-31 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2020-01-30 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2020-01-29 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2020-01-28 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2020-01-27 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2020-01-24 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2020-01-23 | $6.13 | $6.24 | $5.88 | $6.00 | $6.00 | 6,890,290 |
| 2020-01-22 | $5.99 | $6.27 | $5.99 | $6.17 | $6.17 | 8,139,650 |
| 2020-01-21 | $6.32 | $6.39 | $6.04 | $6.05 | $6.05 | 8,416,400 |
| 2020-01-20 | $6.09 | $6.20 | $6.02 | $6.19 | $6.19 | 5,554,600 |
| 2020-01-17 | $6.23 | $6.32 | $6.12 | $6.14 | $6.14 | 4,965,810 |
| 2020-01-16 | $6.37 | $6.47 | $6.23 | $6.24 | $6.24 | 6,194,600 |
| 2020-01-15 | $6.57 | $6.64 | $6.29 | $6.37 | $6.37 | 8,493,250 |
| 2020-01-14 | $6.62 | $6.65 | $6.51 | $6.61 | $6.61 | 6,156,700 |
| 2020-01-13 | $6.61 | $6.69 | $6.46 | $6.59 | $6.59 | 7,021,300 |
| 2020-01-10 | $6.75 | $6.85 | $6.54 | $6.61 | $6.61 | 6,105,500 |
| 2020-01-09 | $6.55 | $6.74 | $6.50 | $6.64 | $6.64 | 8,706,100 |
| 2020-01-08 | $6.53 | $6.76 | $6.41 | $6.48 | $6.48 | 10,662,600 |
| 2020-01-07 | $6.45 | $6.63 | $6.44 | $6.55 | $6.55 | 8,023,000 |
| 2020-01-06 | $6.40 | $6.52 | $6.29 | $6.44 | $6.44 | 9,439,880 |
| 2020-01-03 | $6.23 | $6.46 | $6.20 | $6.46 | $6.46 | 10,910,890 |
| 2020-01-02 | $6.00 | $6.28 | $5.94 | $6.20 | $6.20 | 11,946,680 |
| 2020-01-01 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2019-12-31 | $5.89 | $6.03 | $5.85 | $5.94 | $5.94 | 9,039,720 |
| 2019-12-30 | $6.01 | $6.18 | $5.95 | $5.99 | $5.99 | 20,586,880 |
| 2019-12-27 | $6.75 | $6.80 | $6.56 | $6.61 | $6.61 | 6,800,100 |
| 2019-12-26 | $6.75 | $6.81 | $6.66 | $6.75 | $6.75 | 5,963,000 |
| 2019-12-25 | $6.62 | $6.82 | $6.58 | $6.76 | $6.76 | 8,600,600 |
| 2019-12-24 | $6.51 | $6.63 | $6.43 | $6.60 | $6.60 | 6,258,000 |
| 2019-12-23 | $6.77 | $6.79 | $6.39 | $6.49 | $6.49 | 8,501,000 |
| 2019-12-20 | $7.05 | $7.10 | $6.75 | $6.81 | $6.81 | 11,416,010 |
| 2019-12-19 | $6.73 | $7.14 | $6.70 | $7.01 | $7.01 | 14,522,410 |
| 2019-12-18 | $6.61 | $6.89 | $6.57 | $6.74 | $6.74 | 11,893,430 |
| 2019-12-17 | $6.52 | $6.67 | $6.48 | $6.63 | $6.63 | 9,239,760 |
| 2019-12-16 | $6.38 | $6.52 | $6.35 | $6.52 | $6.52 | 6,464,320 |
| 2019-12-13 | $6.36 | $6.44 | $6.33 | $6.39 | $6.39 | 5,384,330 |
| 2019-12-12 | $6.50 | $6.55 | $6.34 | $6.35 | $6.35 | 7,020,470 |
| 2019-12-11 | $6.48 | $6.56 | $6.38 | $6.52 | $6.52 | 6,858,200 |
| 2019-12-10 | $6.51 | $6.53 | $6.35 | $6.46 | $6.46 | 7,395,330 |
| 2019-12-09 | $6.63 | $6.69 | $6.51 | $6.53 | $6.53 | 8,079,670 |
| 2019-12-06 | $6.54 | $6.75 | $6.54 | $6.70 | $6.70 | 8,197,190 |
| 2019-12-05 | $6.54 | $6.62 | $6.49 | $6.57 | $6.57 | 8,036,630 |
| 2019-12-04 | $6.30 | $6.75 | $6.30 | $6.62 | $6.62 | 11,677,390 |
| 2019-12-03 | $6.28 | $6.41 | $6.18 | $6.38 | $6.38 | 5,507,200 |
| 2019-12-02 | $6.32 | $6.39 | $6.27 | $6.29 | $6.29 | 4,371,540 |
| 2019-11-29 | $6.26 | $6.37 | $6.18 | $6.36 | $6.36 | 5,790,900 |
| 2019-11-28 | $6.47 | $6.52 | $6.25 | $6.30 | $6.30 | 7,349,810 |
| 2019-11-27 | $6.59 | $6.61 | $6.44 | $6.47 | $6.47 | 5,996,210 |
| 2019-11-26 | $6.52 | $6.64 | $6.48 | $6.58 | $6.58 | 5,529,870 |
| 2019-11-25 | $6.73 | $6.80 | $6.40 | $6.52 | $6.52 | 9,756,840 |
| 2019-11-22 | $6.87 | $6.95 | $6.73 | $6.85 | $6.85 | 10,025,530 |
| 2019-11-21 | $6.92 | $7.03 | $6.78 | $6.78 | $6.78 | 8,545,700 |
| 2019-11-20 | $7.07 | $7.23 | $6.88 | $6.94 | $6.94 | 11,791,940 |
| 2019-11-19 | $7.05 | $7.34 | $7.01 | $7.14 | $7.14 | 16,533,890 |
| 2019-11-18 | $6.85 | $7.36 | $6.57 | $7.15 | $7.15 | 17,660,100 |
| 2019-11-15 | $7.13 | $7.14 | $6.84 | $6.91 | $6.91 | 13,598,570 |
| 2019-11-14 | $6.80 | $7.15 | $6.73 | $7.14 | $7.14 | 19,510,900 |
| 2019-11-13 | $7.14 | $7.15 | $6.80 | $6.87 | $6.87 | 21,058,640 |
| 2019-11-12 | $6.87 | $7.42 | $6.71 | $7.15 | $7.15 | 37,003,890 |
| 2019-11-11 | $6.40 | $6.89 | $6.40 | $6.89 | $6.89 | 14,083,690 |
| 2019-11-08 | $6.40 | $6.50 | $6.22 | $6.26 | $6.26 | 9,950,200 |
| 2019-11-07 | $6.22 | $6.50 | $6.10 | $6.39 | $6.39 | 13,585,500 |
| 2019-11-06 | $6.71 | $6.76 | $6.49 | $6.56 | $6.56 | 11,297,000 |
| 2019-11-05 | $6.56 | $6.97 | $6.54 | $6.78 | $6.78 | 21,961,370 |
| 2019-11-04 | $6.60 | $6.68 | $6.41 | $6.45 | $6.45 | 10,976,760 |
| 2019-11-01 | $6.53 | $6.70 | $6.39 | $6.63 | $6.63 | 12,317,170 |
| 2019-10-31 | $6.71 | $6.85 | $6.48 | $6.50 | $6.50 | 12,387,530 |
| 2019-10-30 | $6.87 | $7.05 | $6.74 | $6.81 | $6.81 | 15,190,660 |
| 2019-10-29 | $7.30 | $7.30 | $6.89 | $6.95 | $6.95 | 24,371,250 |
| 2019-10-28 | $7.18 | $7.56 | $7.18 | $7.35 | $7.35 | 30,005,260 |
| 2019-10-25 | $7.91 | $8.38 | $7.57 | $7.73 | $7.73 | 40,664,130 |
| 2019-10-24 | $8.00 | $9.09 | $7.81 | $8.07 | $8.07 | 53,809,380 |
| 2019-10-23 | $7.22 | $8.39 | $7.12 | $8.39 | $8.39 | 55,075,240 |
| 2019-10-22 | $7.25 | $8.12 | $6.91 | $7.63 | $7.63 | 52,424,280 |
| 2019-10-21 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 3,952,900 |
| 2019-10-18 | $6.08 | $6.73 | $6.03 | $6.73 | $6.73 | 16,426,550 |
| 2019-10-17 | $6.04 | $6.44 | $6.01 | $6.12 | $6.12 | 10,584,030 |
| 2019-10-16 | $6.40 | $6.40 | $5.93 | $6.00 | $6.00 | 12,747,900 |
| 2019-10-15 | $6.40 | $6.56 | $6.37 | $6.48 | $6.48 | 6,658,800 |
| 2019-10-14 | $6.35 | $6.42 | $6.24 | $6.42 | $6.42 | 6,603,620 |
| 2019-10-11 | $6.37 | $6.41 | $6.26 | $6.29 | $6.29 | 6,896,210 |
| 2019-10-10 | $6.17 | $6.53 | $6.17 | $6.43 | $6.43 | 9,238,780 |
| 2019-10-09 | $6.10 | $6.22 | $6.01 | $6.18 | $6.18 | 3,867,000 |
| 2019-10-08 | $6.16 | $6.26 | $6.10 | $6.11 | $6.11 | 4,025,000 |
| 2019-10-07 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2019-10-04 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2019-10-03 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2019-10-02 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2019-10-01 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2019-09-30 | $6.24 | $6.33 | $6.10 | $6.10 | $6.10 | 4,630,100 |
| 2019-09-27 | $6.22 | $6.37 | $6.22 | $6.25 | $6.25 | 5,027,060 |
| 2019-09-26 | $6.45 | $6.53 | $6.15 | $6.23 | $6.23 | 7,190,600 |
| 2019-09-25 | $6.74 | $6.74 | $6.40 | $6.45 | $6.45 | 8,312,600 |
| 2019-09-24 | $6.80 | $6.85 | $6.68 | $6.72 | $6.72 | 6,263,400 |
| 2019-09-23 | $6.86 | $6.95 | $6.63 | $6.72 | $6.72 | 8,760,150 |
| 2019-09-20 | $6.82 | $7.13 | $6.77 | $6.93 | $6.93 | 13,473,760 |
| 2019-09-19 | $6.71 | $6.85 | $6.64 | $6.82 | $6.82 | 7,834,100 |
| 2019-09-18 | $6.65 | $6.72 | $6.56 | $6.69 | $6.69 | 7,884,110 |
| 2019-09-17 | $6.97 | $7.02 | $6.55 | $6.63 | $6.63 | 12,748,150 |
| 2019-09-16 | $6.91 | $7.03 | $6.81 | $6.88 | $6.88 | 14,964,160 |
| 2019-09-13 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2019-09-12 | $7.58 | $7.79 | $7.00 | $7.03 | $7.03 | 28,659,890 |
| 2019-09-11 | $7.21 | $7.51 | $7.21 | $7.51 | $7.51 | 6,156,490 |
| 2019-09-10 | $6.65 | $7.15 | $6.57 | $6.83 | $6.83 | 17,850,920 |
| 2019-09-09 | $6.62 | $6.70 | $6.51 | $6.66 | $6.66 | 12,769,070 |
| 2019-09-06 | $6.38 | $6.79 | $6.28 | $6.61 | $6.61 | 18,938,520 |
| 2019-09-05 | $6.40 | $6.65 | $6.34 | $6.50 | $6.50 | 14,239,040 |
| 2019-09-04 | $6.20 | $6.50 | $6.15 | $6.43 | $6.43 | 15,910,310 |
| 2019-09-03 | $6.29 | $6.38 | $6.17 | $6.25 | $6.25 | 9,175,920 |
| 2019-09-02 | $6.33 | $6.33 | $6.01 | $6.28 | $6.28 | 10,894,440 |
| 2019-08-30 | $6.20 | $6.52 | $6.16 | $6.31 | $6.31 | 16,695,650 |
| 2019-08-29 | $6.19 | $6.29 | $6.13 | $6.19 | $6.19 | 6,705,600 |
| 2019-08-28 | $6.24 | $6.30 | $6.13 | $6.16 | $6.16 | 7,565,440 |
| 2019-08-27 | $6.03 | $6.22 | $5.98 | $6.15 | $6.15 | 8,518,900 |
| 2019-08-26 | $5.82 | $6.05 | $5.75 | $5.97 | $5.97 | 6,827,960 |
| 2019-08-23 | $6.03 | $6.14 | $5.96 | $5.97 | $5.97 | 6,700,150 |
| 2019-08-22 | $6.20 | $6.23 | $5.99 | $6.05 | $6.05 | 9,169,050 |
| 2019-08-21 | $6.06 | $6.28 | $6.02 | $6.21 | $6.21 | 10,653,550 |
| 2019-08-20 | $6.03 | $6.18 | $5.98 | $6.11 | $6.11 | 9,516,550 |
| 2019-08-19 | $5.97 | $6.13 | $5.91 | $6.10 | $6.10 | 10,249,700 |
| 2019-08-16 | $5.94 | $5.99 | $5.83 | $5.83 | $5.83 | 7,283,100 |
| 2019-08-15 | $5.72 | $5.99 | $5.68 | $5.98 | $5.98 | 8,307,810 |
| 2019-08-14 | $5.92 | $6.05 | $5.86 | $5.93 | $5.93 | 8,605,240 |
| 2019-08-13 | $5.83 | $5.94 | $5.79 | $5.85 | $5.85 | 6,052,300 |
| 2019-08-12 | $5.86 | $5.94 | $5.71 | $5.94 | $5.94 | 8,415,700 |
| 2019-08-09 | $5.98 | $6.18 | $5.89 | $5.92 | $5.92 | 14,857,100 |
| 2019-08-08 | $5.67 | $6.03 | $5.23 | $5.83 | $5.83 | 11,611,100 |
| 2019-08-07 | $5.70 | $5.85 | $5.66 | $5.67 | $5.67 | 8,505,600 |
| 2019-08-06 | $5.92 | $5.93 | $5.52 | $5.78 | $5.78 | 12,339,000 |
| 2019-08-05 | $6.20 | $6.29 | $6.10 | $6.11 | $6.11 | 7,323,800 |
| 2019-08-02 | $6.20 | $6.35 | $6.11 | $6.24 | $6.24 | 9,999,990 |
| 2019-08-01 | $6.49 | $6.54 | $6.34 | $6.39 | $6.39 | 8,596,690 |
| 2019-07-31 | $6.57 | $6.68 | $6.47 | $6.48 | $6.48 | 9,213,700 |
| 2019-07-30 | $6.79 | $6.83 | $6.55 | $6.56 | $6.56 | 16,578,500 |
| 2019-07-29 | $6.65 | $6.83 | $6.42 | $6.82 | $6.82 | 17,175,340 |
| 2019-07-26 | $6.77 | $7.43 | $6.71 | $6.75 | $6.75 | 23,613,800 |
| 2019-07-25 | $6.78 | $6.86 | $6.59 | $6.82 | $6.82 | 16,550,200 |
| 2019-07-24 | $6.77 | $7.06 | $6.66 | $6.84 | $6.84 | 21,691,780 |
| 2019-07-23 | $6.60 | $6.99 | $6.51 | $6.89 | $6.89 | 23,185,830 |
| 2019-07-22 | $6.30 | $6.95 | $6.26 | $6.60 | $6.60 | 24,723,380 |
| 2019-07-19 | $6.07 | $6.66 | $6.06 | $6.38 | $6.38 | 20,339,780 |
| 2019-07-18 | $6.32 | $6.32 | $6.06 | $6.06 | $6.06 | 7,825,200 |
| 2019-07-17 | $6.31 | $6.37 | $6.29 | $6.33 | $6.33 | 8,235,100 |
| 2019-07-16 | $6.23 | $6.44 | $6.23 | $6.34 | $6.34 | 13,252,600 |
| 2019-07-15 | $5.97 | $6.59 | $5.85 | $6.35 | $6.35 | 20,367,230 |
| 2019-07-12 | $6.02 | $6.03 | $5.92 | $5.99 | $5.99 | 7,986,100 |
| 2019-07-11 | $5.96 | $6.19 | $5.94 | $6.04 | $6.04 | 12,063,910 |
| 2019-07-10 | $6.05 | $6.06 | $5.86 | $5.90 | $5.90 | 7,649,610 |
| 2019-07-09 | $6.05 | $6.08 | $5.94 | $6.01 | $6.01 | 7,273,110 |
| 2019-07-08 | $6.37 | $6.44 | $5.92 | $5.97 | $5.97 | 12,803,000 |
| 2019-07-05 | $6.38 | $6.52 | $6.32 | $6.39 | $6.39 | 10,994,610 |
| 2019-07-04 | $6.58 | $6.59 | $6.32 | $6.35 | $6.35 | 11,395,210 |
| 2019-07-03 | $6.73 | $6.74 | $6.44 | $6.51 | $6.51 | 11,531,400 |
| 2019-07-02 | $6.71 | $6.88 | $6.55 | $6.67 | $6.67 | 17,085,600 |
| 2019-07-01 | $6.84 | $7.11 | $6.76 | $6.86 | $6.86 | 23,857,030 |
| 2019-06-28 | $6.95 | $7.14 | $6.67 | $6.73 | $6.73 | 27,145,360 |
| 2019-06-27 | $7.15 | $7.49 | $6.90 | $7.02 | $7.02 | 37,914,140 |
| 2019-06-26 | $8.81 | $8.81 | $7.27 | $7.31 | $7.31 | 65,480,510 |
| 2019-06-25 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 1,934,730 |
| 2019-06-24 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 1,817,000 |
| 2019-06-21 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 3,022,300 |
| 2019-06-20 | $6.01 | $6.15 | $5.79 | $6.02 | $6.02 | 20,133,120 |
| 2019-06-19 | $6.03 | $6.14 | $5.95 | $5.97 | $5.97 | 19,406,300 |
| 2019-06-18 | $6.24 | $6.28 | $5.88 | $5.95 | $5.95 | 26,669,510 |
| 2019-06-17 | $5.69 | $6.16 | $5.64 | $6.16 | $6.16 | 23,676,290 |
| 2019-06-14 | $5.96 | $6.03 | $5.60 | $5.60 | $5.60 | 16,394,490 |
| 2019-06-13 | $5.82 | $6.16 | $5.81 | $6.03 | $6.03 | 21,391,350 |
| 2019-06-12 | $5.89 | $5.97 | $5.82 | $5.83 | $5.83 | 13,364,310 |
| 2019-06-11 | $5.69 | $5.97 | $5.67 | $5.94 | $5.94 | 16,727,050 |
| 2019-06-10 | $5.69 | $5.76 | $5.58 | $5.72 | $5.72 | 12,280,910 |
| 2019-06-07 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2019-06-06 | $5.98 | $5.99 | $5.58 | $5.68 | $5.68 | 22,561,950 |
| 2019-06-05 | $6.13 | $6.27 | $5.95 | $6.17 | $6.17 | 23,740,740 |
| 2019-06-04 | $6.19 | $6.25 | $5.88 | $6.08 | $6.08 | 23,345,670 |
| 2019-06-03 | $6.45 | $6.57 | $6.08 | $6.15 | $6.15 | 34,660,170 |
| 2019-05-31 | $6.77 | $7.08 | $6.65 | $6.69 | $6.69 | 35,788,890 |
| 2019-05-30 | $7.25 | $7.25 | $6.69 | $6.69 | $6.69 | 31,242,100 |
| 2019-05-29 | $7.17 | $7.57 | $7.02 | $7.43 | $7.43 | 48,170,880 |
| 2019-05-28 | $7.21 | $7.40 | $7.08 | $7.35 | $7.35 | 48,050,050 |
| 2019-05-27 | $7.40 | $8.01 | $7.40 | $7.52 | $7.52 | 58,144,190 |
| 2019-05-24 | $8.22 | $8.80 | $8.22 | $8.22 | $8.22 | 32,072,060 |
| 2019-05-23 | $9.76 | $9.89 | $8.58 | $9.13 | $9.13 | 76,917,970 |
| 2019-05-22 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 5,476,940 |
| 2019-05-21 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 9,723,410 |
| 2019-05-20 | $7.43 | $7.43 | $7.06 | $7.43 | $7.43 | 23,650,390 |
| 2019-05-17 | $6.30 | $6.75 | $5.99 | $6.75 | $6.75 | 40,160,820 |
| 2019-05-16 | $5.99 | $6.14 | $5.99 | $6.14 | $6.14 | 8,332,670 |
| 2019-05-15 | $5.07 | $5.58 | $5.07 | $5.58 | $5.58 | 6,249,830 |
| 2019-05-14 | $5.10 | $5.20 | $5.03 | $5.07 | $5.07 | 1,818,700 |
| 2019-05-13 | $5.20 | $5.23 | $5.10 | $5.16 | $5.16 | 2,000,600 |
| 2019-05-10 | $5.08 | $5.25 | $5.02 | $5.22 | $5.22 | 2,218,700 |
| 2019-05-09 | $5.07 | $5.12 | $4.99 | $5.04 | $5.04 | 1,980,100 |
| 2019-05-08 | $4.98 | $5.10 | $4.91 | $5.05 | $5.05 | 2,107,600 |
| 2019-05-07 | $4.91 | $5.09 | $4.90 | $5.07 | $5.07 | 2,686,110 |
| 2019-05-06 | $5.33 | $5.33 | $4.83 | $4.88 | $4.88 | 3,405,790 |
| 2019-05-03 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2019-05-02 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2019-05-01 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2019-04-30 | $5.21 | $5.44 | $5.21 | $5.33 | $5.33 | 2,756,370 |
| 2019-04-29 | $5.52 | $5.55 | $5.18 | $5.23 | $5.23 | 3,583,100 |
| 2019-04-26 | $5.70 | $5.72 | $5.49 | $5.56 | $5.56 | 3,384,260 |
| 2019-04-25 | $5.90 | $6.05 | $5.66 | $5.70 | $5.70 | 2,594,660 |
| 2019-04-24 | $5.83 | $5.95 | $5.76 | $5.91 | $5.91 | 2,529,410 |
| 2019-04-23 | $6.06 | $6.07 | $5.83 | $5.84 | $5.84 | 3,739,180 |
| 2019-04-22 | $6.26 | $6.31 | $5.98 | $6.03 | $6.03 | 4,153,570 |
| 2019-04-19 | $6.15 | $6.26 | $6.00 | $6.19 | $6.19 | 4,415,700 |
| 2019-04-18 | $6.18 | $6.24 | $6.11 | $6.15 | $6.15 | 4,515,050 |
| 2019-04-17 | $6.07 | $6.15 | $6.02 | $6.13 | $6.13 | 3,508,020 |
| 2019-04-16 | $5.90 | $6.10 | $5.81 | $6.07 | $6.07 | 4,272,660 |
| 2019-04-15 | $6.22 | $6.25 | $5.93 | $5.97 | $5.97 | 4,508,340 |
| 2019-04-12 | $6.04 | $6.21 | $6.04 | $6.15 | $6.15 | 3,232,470 |
| 2019-04-11 | $6.24 | $6.24 | $6.01 | $6.15 | $6.15 | 5,394,020 |
| 2019-04-10 | $6.11 | $6.69 | $6.07 | $6.24 | $6.24 | 6,377,900 |
| 2019-04-09 | $6.17 | $6.17 | $6.00 | $6.16 | $6.16 | 2,584,560 |
| 2019-04-08 | $6.09 | $6.17 | $5.91 | $6.17 | $6.17 | 3,611,140 |
| 2019-04-05 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2019-04-04 | $6.17 | $6.17 | $6.02 | $6.06 | $6.06 | 3,496,900 |
| 2019-04-03 | $6.08 | $6.18 | $6.00 | $6.14 | $6.14 | 3,749,860 |
| 2019-04-02 | $6.21 | $6.21 | $6.02 | $6.08 | $6.08 | 4,257,110 |
| 2019-04-01 | $5.92 | $6.10 | $5.85 | $6.09 | $6.09 | 5,372,990 |
| 2019-03-29 | $5.70 | $5.92 | $5.63 | $5.86 | $5.86 | 3,987,820 |
| 2019-03-28 | $5.99 | $5.99 | $5.51 | $5.74 | $5.74 | 6,536,370 |
| 2019-03-27 | $5.66 | $6.08 | $5.66 | $5.98 | $5.98 | 7,570,670 |
| 2019-03-26 | $6.10 | $6.16 | $5.65 | $5.69 | $5.69 | 5,882,120 |
| 2019-03-25 | $5.83 | $6.05 | $5.83 | $6.05 | $6.05 | 3,994,100 |
| 2019-03-22 | $5.94 | $5.98 | $5.81 | $5.96 | $5.96 | 3,629,240 |
| 2019-03-21 | $5.89 | $6.02 | $5.78 | $5.95 | $5.95 | 4,350,860 |
| 2019-03-20 | $5.88 | $5.93 | $5.67 | $5.86 | $5.86 | 4,299,230 |
| 2019-03-19 | $5.85 | $5.94 | $5.80 | $5.86 | $5.86 | 2,932,610 |
| 2019-03-18 | $5.96 | $5.96 | $5.73 | $5.85 | $5.85 | 3,353,290 |
| 2019-03-15 | $5.64 | $5.85 | $5.57 | $5.79 | $5.79 | 4,552,300 |
| 2019-03-14 | $5.70 | $5.79 | $5.40 | $5.57 | $5.57 | 5,523,610 |
| 2019-03-13 | $5.83 | $6.04 | $5.73 | $5.79 | $5.79 | 6,511,770 |
| 2019-03-12 | $5.92 | $5.93 | $5.72 | $5.83 | $5.83 | 6,661,840 |
| 2019-03-11 | $5.43 | $5.77 | $5.43 | $5.75 | $5.75 | 5,388,310 |
| 2019-03-08 | $5.75 | $5.86 | $5.49 | $5.50 | $5.50 | 7,835,780 |
| 2019-03-07 | $5.68 | $5.94 | $5.60 | $5.82 | $5.82 | 7,958,530 |
| 2019-03-06 | $5.52 | $5.70 | $5.48 | $5.68 | $5.68 | 6,390,320 |
| 2019-03-05 | $5.36 | $5.54 | $5.32 | $5.52 | $5.52 | 5,748,270 |
| 2019-03-04 | $5.35 | $5.46 | $5.30 | $5.35 | $5.35 | 6,108,750 |
| 2019-03-01 | $5.34 | $5.40 | $5.28 | $5.32 | $5.32 | 3,649,000 |
| 2019-02-28 | $5.33 | $5.38 | $5.28 | $5.32 | $5.32 | 3,577,630 |
| 2019-02-27 | $5.31 | $5.47 | $5.25 | $5.32 | $5.32 | 4,775,800 |
| 2019-02-26 | $5.34 | $5.41 | $5.19 | $5.30 | $5.30 | 7,071,230 |
| 2019-02-25 | $5.14 | $5.35 | $5.13 | $5.33 | $5.33 | 7,874,400 |
| 2019-02-22 | $4.99 | $5.16 | $4.98 | $5.12 | $5.12 | 4,866,350 |
| 2019-02-21 | $5.07 | $5.12 | $5.01 | $5.03 | $5.03 | 4,876,490 |
| 2019-02-20 | $5.15 | $5.20 | $4.98 | $5.07 | $5.07 | 8,499,530 |
| 2019-02-19 | $5.12 | $5.35 | $5.12 | $5.23 | $5.23 | 14,664,800 |
| 2019-02-18 | $4.82 | $5.31 | $4.80 | $5.31 | $5.31 | 12,496,450 |
| 2019-02-15 | $4.77 | $4.89 | $4.70 | $4.83 | $4.83 | 2,578,010 |
| 2019-02-14 | $4.80 | $4.84 | $4.74 | $4.80 | $4.80 | 2,254,860 |
| 2019-02-13 | $4.71 | $4.80 | $4.66 | $4.75 | $4.75 | 2,392,940 |
| 2019-02-12 | $4.60 | $4.81 | $4.59 | $4.71 | $4.71 | 3,844,780 |
| 2019-02-11 | $4.46 | $4.61 | $4.45 | $4.59 | $4.59 | 2,582,600 |
| 2019-02-08 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2019-02-07 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2019-02-06 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2019-02-05 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2019-02-04 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2019-02-01 | $4.26 | $4.44 | $4.25 | $4.43 | $4.43 | 2,497,500 |
| 2019-01-31 | $4.26 | $4.38 | $4.22 | $4.26 | $4.26 | 3,305,000 |
| 2019-01-30 | $4.56 | $4.59 | $4.42 | $4.43 | $4.43 | 2,364,590 |
| 2019-01-29 | $4.74 | $4.74 | $4.46 | $4.58 | $4.58 | 2,639,900 |
| 2019-01-28 | $4.87 | $4.98 | $4.64 | $4.73 | $4.73 | 2,650,600 |
| 2019-01-25 | $4.95 | $4.96 | $4.85 | $4.86 | $4.86 | 1,622,100 |
| 2019-01-24 | $4.89 | $5.03 | $4.86 | $4.94 | $4.94 | 1,718,200 |
| 2019-01-23 | $4.92 | $4.94 | $4.83 | $4.91 | $4.91 | 1,286,400 |
| 2019-01-22 | $4.95 | $4.98 | $4.86 | $4.90 | $4.90 | 1,565,980 |
| 2019-01-21 | $4.97 | $5.00 | $4.93 | $4.95 | $4.95 | 1,383,900 |
| 2019-01-18 | $4.93 | $5.00 | $4.90 | $4.97 | $4.97 | 2,229,580 |
| 2019-01-17 | $5.04 | $5.04 | $4.92 | $4.95 | $4.95 | 1,824,550 |
| 2019-01-16 | $5.01 | $5.02 | $4.93 | $4.95 | $4.95 | 1,368,500 |
| 2019-01-15 | $4.94 | $5.01 | $4.91 | $4.99 | $4.99 | 2,190,200 |
| 2019-01-14 | $4.99 | $5.06 | $4.91 | $4.93 | $4.93 | 2,088,200 |
| 2019-01-11 | $4.90 | $5.03 | $4.85 | $5.01 | $5.01 | 3,308,140 |
| 2019-01-10 | $4.95 | $5.28 | $4.93 | $4.99 | $4.99 | 5,439,170 |
| 2019-01-09 | $4.90 | $4.98 | $4.86 | $4.89 | $4.89 | 2,841,180 |
| 2019-01-08 | $4.88 | $4.92 | $4.80 | $4.88 | $4.88 | 2,196,750 |
| 2019-01-07 | $4.85 | $4.93 | $4.80 | $4.88 | $4.88 | 2,705,400 |
| 2019-01-04 | $4.62 | $4.86 | $4.62 | $4.81 | $4.81 | 2,525,900 |
| 2019-01-03 | $4.65 | $4.74 | $4.63 | $4.67 | $4.67 | 1,229,800 |
| 2019-01-02 | $4.65 | $4.71 | $4.63 | $4.65 | $4.65 | 1,212,890 |
| 2019-01-01 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
| 2018-12-31 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
| 2018-12-28 | $4.60 | $4.73 | $4.60 | $4.63 | $4.63 | 1,674,950 |
| 2018-12-27 | $4.84 | $4.86 | $4.60 | $4.63 | $4.63 | 1,944,100 |
| 2018-12-26 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2018-12-25 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2018-12-24 | $4.82 | $4.89 | $4.80 | $4.82 | $4.82 | 1,621,490 |
| 2018-12-21 | $4.87 | $4.90 | $4.79 | $4.83 | $4.83 | 1,736,000 |
| 2018-12-20 | $4.80 | $5.00 | $4.75 | $4.89 | $4.89 | 3,246,410 |
| 2018-12-19 | $4.83 | $4.87 | $4.74 | $4.78 | $4.78 | 1,610,400 |
| 2018-12-18 | $4.84 | $4.92 | $4.80 | $4.82 | $4.82 | 1,625,600 |
| 2018-12-17 | $4.82 | $4.89 | $4.82 | $4.87 | $4.87 | 2,166,600 |
| 2018-12-14 | $5.15 | $5.19 | $4.82 | $4.82 | $4.82 | 3,679,000 |
| 2018-12-13 | $5.19 | $5.29 | $5.10 | $5.18 | $5.18 | 4,282,260 |
| 2018-12-12 | $5.34 | $5.36 | $5.29 | $5.32 | $5.32 | 1,049,880 |
| 2018-12-11 | $5.25 | $5.35 | $5.22 | $5.33 | $5.33 | 1,549,700 |
| 2018-12-10 | $5.30 | $5.33 | $5.19 | $5.24 | $5.24 | 1,596,800 |
| 2018-12-07 | $5.30 | $5.37 | $5.30 | $5.30 | $5.30 | 1,242,740 |
| 2018-12-06 | $5.36 | $5.45 | $5.29 | $5.31 | $5.31 | 2,040,420 |
| 2018-12-05 | $5.39 | $5.50 | $5.30 | $5.43 | $5.43 | 2,241,750 |
| 2018-12-04 | $5.35 | $5.46 | $5.34 | $5.44 | $5.44 | 2,594,760 |
| 2018-12-03 | $5.26 | $5.43 | $5.26 | $5.39 | $5.39 | 3,512,600 |
| 2018-11-30 | $5.09 | $5.30 | $4.97 | $5.18 | $5.18 | 3,173,700 |
| 2018-11-29 | $5.35 | $5.40 | $5.11 | $5.13 | $5.13 | 2,466,370 |
| 2018-11-28 | $5.27 | $5.36 | $5.12 | $5.35 | $5.35 | 3,883,680 |
| 2018-11-27 | $5.25 | $5.37 | $5.21 | $5.26 | $5.26 | 2,056,900 |
| 2018-11-26 | $5.27 | $5.36 | $5.21 | $5.24 | $5.24 | 2,120,530 |
| 2018-11-23 | $5.58 | $5.64 | $5.20 | $5.26 | $5.26 | 4,786,650 |
| 2018-11-22 | $5.53 | $5.75 | $5.50 | $5.62 | $5.62 | 3,475,100 |
| 2018-11-21 | $5.41 | $5.59 | $5.30 | $5.56 | $5.56 | 4,342,760 |
| 2018-11-20 | $5.65 | $5.69 | $5.41 | $5.45 | $5.45 | 5,901,620 |
| 2018-11-19 | $5.80 | $5.80 | $5.55 | $5.68 | $5.68 | 3,636,500 |
| 2018-11-16 | $5.77 | $5.86 | $5.69 | $5.79 | $5.79 | 3,183,900 |
| 2018-11-15 | $5.73 | $5.85 | $5.65 | $5.77 | $5.77 | 2,822,910 |
| 2018-11-14 | $5.74 | $6.07 | $5.68 | $5.75 | $5.75 | 4,332,500 |
| 2018-11-13 | $5.51 | $5.93 | $5.48 | $5.74 | $5.74 | 4,045,630 |
| 2018-11-12 | $5.31 | $5.60 | $5.28 | $5.55 | $5.55 | 3,258,300 |
| 2018-11-09 | $5.29 | $5.39 | $5.25 | $5.30 | $5.30 | 1,717,800 |
| 2018-11-08 | $5.20 | $5.37 | $5.20 | $5.34 | $5.34 | 3,109,700 |
| 2018-11-07 | $5.22 | $5.28 | $5.13 | $5.17 | $5.17 | 2,214,800 |
| 2018-11-06 | $5.22 | $5.42 | $5.12 | $5.21 | $5.21 | 3,282,350 |
| 2018-11-05 | $5.20 | $5.53 | $5.20 | $5.38 | $5.38 | 4,758,550 |
| 2018-11-02 | $5.12 | $5.23 | $5.08 | $5.20 | $5.20 | 2,284,340 |
| 2018-11-01 | $5.17 | $5.22 | $5.06 | $5.06 | $5.06 | 2,493,800 |
| 2018-10-31 | $4.93 | $5.20 | $4.93 | $5.07 | $5.07 | 3,528,200 |
| 2018-10-30 | $4.83 | $5.09 | $4.68 | $4.92 | $4.92 | 2,628,700 |
| 2018-10-29 | $4.88 | $4.94 | $4.81 | $4.83 | $4.83 | 1,872,790 |
| 2018-10-26 | $4.88 | $4.99 | $4.82 | $4.86 | $4.86 | 2,587,300 |
| 2018-10-25 | $4.71 | $4.94 | $4.60 | $4.88 | $4.88 | 5,134,500 |
| 2018-10-24 | $5.00 | $5.26 | $4.85 | $4.88 | $4.88 | 9,235,670 |
| 2018-10-23 | $5.36 | $5.36 | $5.01 | $5.12 | $5.12 | 12,708,890 |
| 2018-10-22 | $4.71 | $4.87 | $4.62 | $4.87 | $4.87 | 1,742,000 |
| 2018-10-19 | $4.30 | $4.48 | $4.25 | $4.43 | $4.43 | 1,694,100 |
| 2018-10-18 | $4.57 | $4.59 | $4.34 | $4.35 | $4.35 | 1,895,400 |
| 2018-10-17 | $4.65 | $4.67 | $4.53 | $4.60 | $4.60 | 1,560,500 |
| 2018-10-16 | $4.79 | $4.85 | $4.47 | $4.56 | $4.56 | 2,006,500 |
| 2018-10-15 | $4.93 | $4.96 | $4.72 | $4.79 | $4.79 | 1,451,100 |
| 2018-10-12 | $4.83 | $4.97 | $4.62 | $4.88 | $4.88 | 1,811,980 |
| 2018-10-11 | $5.23 | $5.25 | $4.89 | $4.89 | $4.89 | 2,771,600 |
| 2018-10-10 | $5.40 | $5.47 | $5.35 | $5.43 | $5.43 | 809,100 |
| 2018-10-09 | $5.37 | $5.44 | $5.36 | $5.39 | $5.39 | 1,081,600 |
| 2018-10-08 | $5.38 | $5.44 | $5.31 | $5.37 | $5.37 | 1,782,480 |
| 2018-10-05 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2018-10-04 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2018-10-03 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2018-10-02 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2018-10-01 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2018-09-28 | $5.44 | $5.51 | $5.38 | $5.47 | $5.47 | 1,721,000 |
| 2018-09-27 | $5.53 | $5.58 | $5.35 | $5.42 | $5.42 | 2,269,300 |
| 2018-09-26 | $5.57 | $5.61 | $5.53 | $5.55 | $5.55 | 1,294,500 |
| 2018-09-25 | $5.54 | $5.62 | $5.52 | $5.56 | $5.56 | 1,082,550 |
| 2018-09-24 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2018-09-21 | $5.55 | $5.62 | $5.53 | $5.60 | $5.60 | 2,187,200 |
| 2018-09-20 | $5.53 | $5.63 | $5.50 | $5.54 | $5.54 | 1,623,600 |
| 2018-09-19 | $5.45 | $5.58 | $5.41 | $5.53 | $5.53 | 1,944,880 |
| 2018-09-18 | $5.35 | $5.47 | $5.35 | $5.46 | $5.46 | 1,627,800 |
| 2018-09-17 | $5.54 | $5.56 | $5.35 | $5.35 | $5.35 | 2,114,350 |
| 2018-09-14 | $5.70 | $5.73 | $5.52 | $5.54 | $5.54 | 2,043,950 |
| 2018-09-13 | $5.64 | $5.69 | $5.59 | $5.68 | $5.68 | 2,711,690 |
| 2018-09-12 | $5.55 | $5.78 | $5.55 | $5.65 | $5.65 | 3,898,890 |
| 2018-09-11 | $5.50 | $5.59 | $5.46 | $5.54 | $5.54 | 2,140,790 |
| 2018-09-10 | $5.62 | $5.68 | $5.53 | $5.54 | $5.54 | 2,916,000 |
| 2018-09-07 | $5.75 | $5.77 | $5.55 | $5.62 | $5.62 | 4,237,990 |
| 2018-09-06 | $5.65 | $5.75 | $5.60 | $5.70 | $5.70 | 4,870,390 |
| 2018-09-05 | $5.74 | $5.94 | $5.71 | $5.72 | $5.72 | 7,544,720 |
| 2018-09-04 | $6.01 | $6.20 | $5.85 | $5.95 | $5.95 | 15,390,410 |
| 2018-09-03 | $5.38 | $5.92 | $5.36 | $5.92 | $5.92 | 9,235,140 |
| 2018-08-31 | $5.38 | $5.45 | $5.33 | $5.38 | $5.38 | 644,350 |
| 2018-08-30 | $5.50 | $5.53 | $5.37 | $5.38 | $5.38 | 934,100 |
| 2018-08-29 | $5.55 | $5.58 | $5.47 | $5.54 | $5.54 | 818,000 |
| 2018-08-28 | $5.52 | $5.55 | $5.48 | $5.55 | $5.55 | 871,710 |
| 2018-08-27 | $5.38 | $5.56 | $5.38 | $5.53 | $5.53 | 1,004,820 |
| 2018-08-24 | $5.36 | $5.44 | $5.35 | $5.38 | $5.38 | 681,400 |
| 2018-08-23 | $5.30 | $5.46 | $5.30 | $5.35 | $5.35 | 821,900 |
| 2018-08-22 | $5.43 | $5.44 | $5.31 | $5.42 | $5.42 | 659,700 |
| 2018-08-21 | $5.33 | $5.44 | $5.33 | $5.43 | $5.43 | 618,000 |
| 2018-08-20 | $5.49 | $5.49 | $5.21 | $5.36 | $5.36 | 842,300 |
| 2018-08-17 | $5.43 | $5.60 | $5.33 | $5.34 | $5.34 | 996,500 |
| 2018-08-16 | $5.53 | $5.53 | $5.34 | $5.45 | $5.45 | 801,650 |
| 2018-08-15 | $5.60 | $5.66 | $5.47 | $5.53 | $5.53 | 867,900 |
| 2018-08-14 | $5.63 | $5.65 | $5.56 | $5.63 | $5.63 | 524,700 |
| 2018-08-13 | $5.53 | $5.66 | $5.50 | $5.63 | $5.63 | 1,117,900 |
| 2018-08-10 | $5.45 | $5.68 | $5.45 | $5.60 | $5.60 | 1,177,500 |
| 2018-08-09 | $5.35 | $5.58 | $5.31 | $5.48 | $5.48 | 1,445,900 |
| 2018-08-08 | $5.37 | $5.46 | $5.35 | $5.36 | $5.36 | 1,196,100 |
| 2018-08-07 | $5.22 | $5.44 | $5.22 | $5.40 | $5.40 | 1,191,000 |
| 2018-08-06 | $5.33 | $5.37 | $5.21 | $5.25 | $5.25 | 1,167,300 |
| 2018-08-03 | $5.33 | $5.45 | $5.31 | $5.33 | $5.33 | 1,174,300 |
| 2018-08-02 | $5.56 | $5.63 | $5.23 | $5.37 | $5.37 | 2,186,420 |
| 2018-08-01 | $5.77 | $5.87 | $5.57 | $5.62 | $5.62 | 2,513,000 |
| 2018-07-31 | $5.53 | $6.04 | $5.52 | $5.77 | $5.77 | 3,768,420 |
| 2018-07-30 | $5.79 | $5.79 | $5.51 | $5.58 | $5.58 | 1,674,740 |
| 2018-07-27 | $5.83 | $5.87 | $5.68 | $5.80 | $5.80 | 1,525,060 |
| 2018-07-26 | $5.68 | $5.87 | $5.68 | $5.84 | $5.84 | 2,302,600 |
| 2018-07-25 | $5.65 | $5.79 | $5.61 | $5.73 | $5.73 | 1,575,700 |
| 2018-07-24 | $5.59 | $5.83 | $5.50 | $5.68 | $5.68 | 2,209,900 |
| 2018-07-23 | $5.51 | $5.61 | $5.21 | $5.54 | $5.54 | 1,038,090 |
| 2018-07-20 | $5.38 | $5.53 | $5.30 | $5.46 | $5.46 | 885,200 |
| 2018-07-19 | $5.52 | $5.55 | $5.28 | $5.36 | $5.36 | 1,159,700 |
| 2018-07-18 | $5.58 | $5.68 | $5.49 | $5.51 | $5.51 | 1,373,100 |
| 2018-07-17 | $5.58 | $5.60 | $5.48 | $5.60 | $5.60 | 1,650,400 |
| 2018-07-16 | $5.50 | $5.64 | $5.44 | $5.55 | $5.55 | 1,068,100 |
| 2018-07-13 | $5.54 | $5.58 | $5.48 | $5.52 | $5.52 | 1,017,400 |
| 2018-07-12 | $5.34 | $5.58 | $5.33 | $5.53 | $5.53 | 1,324,200 |
| 2018-07-11 | $5.50 | $5.50 | $5.26 | $5.34 | $5.34 | 1,162,000 |
| 2018-07-10 | $5.49 | $5.51 | $5.38 | $5.51 | $5.51 | 1,147,500 |
| 2018-07-09 | $5.32 | $5.46 | $5.21 | $5.43 | $5.43 | 1,227,000 |
| 2018-07-06 | $5.26 | $5.41 | $5.17 | $5.30 | $5.30 | 1,898,360 |
| 2018-07-05 | $5.42 | $5.54 | $5.22 | $5.24 | $5.24 | 1,743,200 |
| 2018-07-04 | $5.63 | $5.70 | $5.46 | $5.52 | $5.52 | 1,402,400 |
| 2018-07-03 | $5.47 | $5.70 | $5.47 | $5.65 | $5.65 | 1,549,280 |
| 2018-07-02 | $5.57 | $5.63 | $5.43 | $5.50 | $5.50 | 1,852,800 |
| 2018-06-29 | $5.51 | $5.72 | $5.42 | $5.64 | $5.64 | 2,218,000 |
| 2018-06-28 | $5.50 | $5.63 | $5.40 | $5.54 | $5.54 | 2,026,300 |
| 2018-06-27 | $5.45 | $5.79 | $5.36 | $5.50 | $5.50 | 2,093,800 |
| 2018-06-26 | $5.26 | $5.45 | $5.15 | $5.45 | $5.45 | 1,311,100 |
| 2018-06-25 | $5.29 | $5.37 | $5.29 | $5.31 | $5.31 | 990,300 |
| 2018-06-22 | $5.14 | $5.34 | $5.04 | $5.27 | $5.27 | 1,569,400 |
| 2018-06-21 | $5.24 | $5.36 | $5.12 | $5.12 | $5.12 | 1,816,300 |
| 2018-06-20 | $5.16 | $5.38 | $5.13 | $5.29 | $5.29 | 1,700,350 |
| 2018-06-19 | $5.61 | $5.68 | $5.14 | $5.20 | $5.20 | 3,267,380 |
| 2018-06-18 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2018-06-15 | $5.97 | $6.05 | $5.66 | $5.71 | $5.71 | 2,357,510 |
| 2018-06-14 | $6.11 | $6.17 | $5.90 | $5.99 | $5.99 | 969,800 |
| 2018-06-13 | $6.28 | $6.32 | $6.09 | $6.11 | $6.11 | 971,000 |
| 2018-06-12 | $6.21 | $6.30 | $6.16 | $6.28 | $6.28 | 913,100 |
| 2018-06-11 | $6.23 | $6.23 | $6.08 | $6.20 | $6.20 | 862,010 |
| 2018-06-08 | $6.42 | $6.43 | $6.06 | $6.22 | $6.22 | 1,460,800 |
| 2018-06-07 | $6.63 | $6.63 | $6.39 | $6.44 | $6.44 | 894,300 |
| 2018-06-06 | $6.65 | $6.66 | $6.54 | $6.62 | $6.62 | 1,136,000 |
| 2018-06-05 | $6.51 | $6.64 | $6.48 | $6.63 | $6.63 | 1,539,850 |
| 2018-06-04 | $6.68 | $6.68 | $6.42 | $6.52 | $6.52 | 1,813,300 |
| 2018-06-01 | $6.71 | $6.77 | $6.61 | $6.65 | $6.65 | 1,042,600 |
| 2018-05-31 | $6.75 | $6.81 | $6.60 | $6.74 | $6.74 | 1,876,600 |
| 2018-05-30 | $6.88 | $7.10 | $6.60 | $6.73 | $6.73 | 2,528,500 |
| 2018-05-29 | $7.02 | $7.11 | $6.86 | $6.97 | $6.97 | 1,015,200 |
| 2018-05-28 | $7.25 | $7.25 | $6.93 | $7.03 | $7.03 | 1,115,890 |
| 2018-05-25 | $7.40 | $7.40 | $7.21 | $7.23 | $7.23 | 938,500 |
| 2018-05-24 | $7.29 | $7.41 | $7.26 | $7.34 | $7.34 | 1,285,240 |
| 2018-05-23 | $7.41 | $7.43 | $7.25 | $7.28 | $7.28 | 1,568,750 |
| 2018-05-22 | $7.36 | $7.44 | $7.36 | $7.40 | $7.40 | 1,061,800 |
| 2018-05-21 | $7.29 | $7.43 | $7.26 | $7.37 | $7.37 | 1,257,100 |
| 2018-05-18 | $7.21 | $7.28 | $7.19 | $7.27 | $7.27 | 930,710 |
| 2018-05-17 | $7.22 | $7.25 | $7.17 | $7.19 | $7.19 | 1,288,700 |
| 2018-05-16 | $7.30 | $7.33 | $7.18 | $7.21 | $7.21 | 1,017,510 |
| 2018-05-15 | $7.22 | $7.34 | $7.16 | $7.32 | $7.32 | 1,106,410 |
| 2018-05-14 | $7.37 | $7.40 | $7.15 | $7.22 | $7.22 | 1,301,990 |
| 2018-05-11 | $7.55 | $7.55 | $7.33 | $7.36 | $7.36 | 1,299,350 |
| 2018-05-10 | $7.47 | $7.57 | $7.41 | $7.56 | $7.56 | 1,419,440 |
| 2018-05-09 | $7.40 | $7.56 | $7.38 | $7.48 | $7.48 | 1,265,310 |
| 2018-05-08 | $7.39 | $7.45 | $7.33 | $7.37 | $7.37 | 1,090,600 |
| 2018-05-07 | $7.31 | $7.42 | $7.28 | $7.37 | $7.37 | 1,298,930 |
| 2018-05-04 | $7.28 | $7.33 | $7.16 | $7.25 | $7.25 | 1,285,880 |
| 2018-05-03 | $7.25 | $7.38 | $7.05 | $7.35 | $7.35 | 1,275,630 |
| 2018-05-02 | $7.61 | $7.61 | $7.18 | $7.25 | $7.25 | 1,466,570 |
| 2018-05-01 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2018-04-30 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2018-04-27 | $7.57 | $7.59 | $7.43 | $7.50 | $7.50 | 1,290,200 |
| 2018-04-26 | $7.79 | $7.85 | $7.51 | $7.51 | $7.51 | 1,356,300 |
| 2018-04-25 | $7.61 | $7.80 | $7.55 | $7.79 | $7.79 | 1,293,520 |
| 2018-04-24 | $7.50 | $7.70 | $7.43 | $7.62 | $7.62 | 1,358,690 |
| 2018-04-23 | $7.47 | $7.62 | $7.33 | $7.47 | $7.47 | 2,135,660 |
| 2018-04-20 | $7.90 | $7.98 | $7.64 | $7.66 | $7.66 | 2,801,700 |
| 2018-04-19 | $7.76 | $8.02 | $7.70 | $7.98 | $7.98 | 2,558,740 |
| 2018-04-18 | $7.70 | $7.76 | $7.50 | $7.74 | $7.74 | 2,379,480 |
| 2018-04-17 | $7.77 | $7.91 | $7.50 | $7.52 | $7.52 | 2,054,700 |
| 2018-04-16 | $7.70 | $7.86 | $7.69 | $7.82 | $7.82 | 1,362,240 |
| 2018-04-13 | $7.84 | $7.89 | $7.71 | $7.78 | $7.78 | 1,385,000 |
| 2018-04-12 | $7.83 | $7.92 | $7.77 | $7.86 | $7.86 | 1,206,300 |
| 2018-04-11 | $7.76 | $7.89 | $7.74 | $7.83 | $7.83 | 1,596,800 |
| 2018-04-10 | $8.04 | $8.10 | $7.68 | $7.74 | $7.74 | 3,941,690 |
| 2018-04-09 | $8.07 | $8.26 | $8.07 | $8.18 | $8.18 | 1,752,300 |
| 2018-04-06 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2018-04-05 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2018-04-04 | $8.20 | $8.35 | $8.10 | $8.23 | $8.23 | 2,958,110 |
| 2018-04-03 | $7.96 | $8.50 | $7.88 | $8.22 | $8.22 | 3,950,200 |
| 2018-04-02 | $8.08 | $8.27 | $8.05 | $8.07 | $8.07 | 2,404,100 |
| 2018-03-30 | $7.90 | $8.10 | $7.90 | $8.08 | $8.08 | 2,128,300 |
| 2018-03-29 | $7.81 | $7.98 | $7.77 | $7.93 | $7.93 | 1,834,800 |
| 2018-03-28 | $7.75 | $7.90 | $7.70 | $7.81 | $7.81 | 1,745,900 |
| 2018-03-27 | $7.57 | $7.83 | $7.50 | $7.82 | $7.82 | 1,876,800 |
| 2018-03-26 | $7.29 | $7.54 | $7.13 | $7.51 | $7.51 | 1,421,690 |
| 2018-03-23 | $7.77 | $7.82 | $7.30 | $7.31 | $7.31 | 3,014,310 |
| 2018-03-22 | $7.94 | $8.03 | $7.89 | $7.98 | $7.98 | 1,430,390 |
| 2018-03-21 | $8.07 | $8.08 | $7.90 | $7.91 | $7.91 | 2,627,000 |
| 2018-03-20 | $7.75 | $8.19 | $7.70 | $8.08 | $8.08 | 3,479,610 |
| 2018-03-19 | $7.82 | $7.85 | $7.70 | $7.79 | $7.79 | 1,207,540 |
| 2018-03-16 | $7.74 | $7.80 | $7.68 | $7.75 | $7.75 | 1,360,730 |
| 2018-03-15 | $7.84 | $7.89 | $7.66 | $7.74 | $7.74 | 1,890,500 |
| 2018-03-14 | $8.00 | $8.04 | $7.90 | $7.91 | $7.91 | 1,675,340 |
| 2018-03-13 | $8.09 | $8.10 | $7.96 | $7.98 | $7.98 | 2,463,870 |
| 2018-03-12 | $8.03 | $8.19 | $8.01 | $8.09 | $8.09 | 2,684,790 |
| 2018-03-09 | $7.85 | $8.02 | $7.78 | $7.98 | $7.98 | 2,403,540 |
| 2018-03-08 | $7.84 | $7.89 | $7.80 | $7.84 | $7.84 | 1,742,800 |
| 2018-03-07 | $8.02 | $8.02 | $7.83 | $7.84 | $7.84 | 1,951,400 |
| 2018-03-06 | $7.96 | $8.15 | $7.93 | $8.01 | $8.01 | 2,491,340 |
| 2018-03-05 | $7.95 | $8.06 | $7.86 | $7.97 | $7.97 | 2,981,290 |
| 2018-03-02 | $8.09 | $8.18 | $7.92 | $7.94 | $7.94 | 4,572,520 |
| 2018-03-01 | $8.10 | $8.57 | $8.01 | $8.24 | $8.24 | 8,859,740 |
| 2018-02-28 | $7.27 | $7.88 | $7.27 | $7.88 | $7.88 | 2,859,160 |
| 2018-02-27 | $7.16 | $7.29 | $7.10 | $7.16 | $7.16 | 1,477,510 |
| 2018-02-26 | $7.00 | $7.16 | $6.97 | $7.13 | $7.13 | 1,323,380 |
| 2018-02-23 | $6.93 | $7.03 | $6.91 | $6.95 | $6.95 | 882,900 |
| 2018-02-22 | $6.95 | $7.10 | $6.91 | $6.97 | $6.97 | 1,214,560 |
| 2018-02-21 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2018-02-20 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2018-02-19 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2018-02-16 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2018-02-15 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2018-02-14 | $6.95 | $7.00 | $6.86 | $6.95 | $6.95 | 1,189,400 |
| 2018-02-13 | $6.85 | $7.09 | $6.85 | $6.89 | $6.89 | 1,195,990 |
| 2018-02-12 | $6.68 | $6.94 | $6.00 | $6.91 | $6.91 | 1,966,640 |
| 2018-02-09 | $6.62 | $6.76 | $6.56 | $6.66 | $6.66 | 1,762,020 |
| 2018-02-08 | $6.77 | $6.96 | $6.62 | $6.81 | $6.81 | 2,032,130 |
| 2018-02-07 | $6.74 | $6.88 | $6.42 | $6.63 | $6.63 | 2,788,550 |
| 2018-02-06 | $6.90 | $7.20 | $6.56 | $6.56 | $6.56 | 3,142,310 |
| 2018-02-05 | $7.21 | $7.39 | $7.11 | $7.24 | $7.24 | 3,031,910 |
| 2018-02-02 | $7.46 | $7.80 | $7.46 | $7.48 | $7.48 | 8,270,700 |
| 2018-02-01 | $8.50 | $8.97 | $8.28 | $8.29 | $8.29 | 10,726,820 |
| 2018-01-31 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 3,300,970 |
| 2018-01-30 | $7.61 | $7.72 | $7.56 | $7.67 | $7.67 | 495,100 |
| 2018-01-29 | $7.71 | $7.80 | $7.59 | $7.70 | $7.70 | 811,900 |
| 2018-01-26 | $7.69 | $7.80 | $7.69 | $7.72 | $7.72 | 503,400 |
| 2018-01-25 | $7.73 | $7.94 | $7.70 | $7.74 | $7.74 | 1,447,920 |
| 2018-01-24 | $7.75 | $7.82 | $7.66 | $7.77 | $7.77 | 953,630 |
| 2018-01-23 | $7.84 | $7.85 | $7.70 | $7.75 | $7.75 | 565,890 |
| 2018-01-22 | $7.68 | $7.83 | $7.61 | $7.77 | $7.77 | 834,900 |
| 2018-01-19 | $7.79 | $7.84 | $7.53 | $7.68 | $7.68 | 1,344,970 |
| 2018-01-18 | $7.43 | $8.00 | $7.41 | $7.72 | $7.72 | 3,417,750 |
| 2018-01-17 | $7.30 | $7.53 | $7.11 | $7.51 | $7.51 | 1,984,800 |
| 2018-01-16 | $7.17 | $7.39 | $7.17 | $7.27 | $7.27 | 1,466,360 |
| 2018-01-15 | $7.48 | $7.49 | $7.18 | $7.19 | $7.19 | 1,341,790 |
| 2018-01-12 | $7.53 | $7.63 | $7.46 | $7.53 | $7.53 | 1,074,900 |
| 2018-01-11 | $7.46 | $7.61 | $7.42 | $7.58 | $7.58 | 1,036,370 |
| 2018-01-10 | $7.60 | $7.62 | $7.45 | $7.54 | $7.54 | 1,637,630 |
| 2018-01-09 | $7.70 | $7.70 | $7.56 | $7.62 | $7.62 | 1,645,920 |
| 2018-01-08 | $7.76 | $7.81 | $7.66 | $7.75 | $7.75 | 1,175,800 |
| 2018-01-05 | $7.76 | $7.83 | $7.74 | $7.79 | $7.79 | 1,048,020 |
| 2018-01-04 | $7.73 | $7.84 | $7.71 | $7.76 | $7.76 | 1,085,130 |
| 2018-01-03 | $7.68 | $7.77 | $7.62 | $7.75 | $7.75 | 1,359,840 |
| 2018-01-02 | $7.64 | $7.68 | $7.56 | $7.67 | $7.67 | 1,102,200 |
| 2018-01-01 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2017-12-29 | $7.53 | $7.66 | $7.52 | $7.65 | $7.65 | 993,110 |
| 2017-12-28 | $7.55 | $7.61 | $7.48 | $7.56 | $7.56 | 1,334,200 |
| 2017-12-27 | $7.62 | $7.66 | $7.52 | $7.56 | $7.56 | 1,002,860 |
| 2017-12-26 | $7.49 | $7.65 | $7.41 | $7.62 | $7.62 | 804,400 |
| 2017-12-25 | $7.61 | $7.65 | $7.42 | $7.52 | $7.52 | 1,110,400 |
| 2017-12-22 | $7.56 | $7.70 | $7.51 | $7.63 | $7.63 | 929,400 |
| 2017-12-21 | $7.69 | $7.72 | $7.46 | $7.56 | $7.56 | 1,470,410 |
| 2017-12-20 | $7.73 | $7.92 | $7.67 | $7.70 | $7.70 | 1,290,480 |
| 2017-12-19 | $7.68 | $7.84 | $7.66 | $7.82 | $7.82 | 860,400 |
| 2017-12-18 | $7.88 | $7.90 | $7.64 | $7.70 | $7.70 | 1,394,300 |
| 2017-12-15 | $7.76 | $7.91 | $7.75 | $7.88 | $7.88 | 1,220,230 |
| 2017-12-14 | $7.68 | $7.82 | $7.64 | $7.78 | $7.78 | 1,100,250 |
| 2017-12-13 | $7.60 | $7.72 | $7.55 | $7.70 | $7.70 | 737,200 |
| 2017-12-12 | $7.71 | $7.86 | $7.62 | $7.65 | $7.65 | 1,548,700 |
| 2017-12-11 | $7.62 | $7.75 | $7.62 | $7.75 | $7.75 | 1,186,460 |
| 2017-12-08 | $7.52 | $7.64 | $7.47 | $7.61 | $7.61 | 939,800 |
| 2017-12-07 | $7.50 | $7.64 | $7.35 | $7.52 | $7.52 | 1,066,890 |
| 2017-12-06 | $7.25 | $7.56 | $7.25 | $7.50 | $7.50 | 2,093,330 |
| 2017-12-05 | $7.77 | $7.84 | $7.16 | $7.33 | $7.33 | 2,838,810 |
| 2017-12-04 | $8.01 | $8.03 | $7.78 | $7.78 | $7.78 | 2,277,410 |
| 2017-12-01 | $7.91 | $8.09 | $7.89 | $8.06 | $8.06 | 2,063,900 |
| 2017-11-30 | $8.03 | $8.11 | $7.95 | $8.05 | $8.05 | 1,428,520 |
| 2017-11-29 | $8.07 | $8.09 | $7.91 | $7.99 | $7.99 | 1,688,410 |
| 2017-11-28 | $7.95 | $8.07 | $7.91 | $8.06 | $8.06 | 914,950 |
| 2017-11-27 | $8.06 | $8.16 | $7.96 | $7.97 | $7.97 | 1,290,010 |
| 2017-11-24 | $7.85 | $8.06 | $7.76 | $8.06 | $8.06 | 1,690,570 |
| 2017-11-23 | $7.99 | $8.07 | $7.86 | $7.87 | $7.87 | 1,785,000 |
| 2017-11-22 | $8.00 | $8.13 | $7.93 | $8.07 | $8.07 | 1,718,310 |
| 2017-11-21 | $7.94 | $8.11 | $7.86 | $8.00 | $8.00 | 2,047,260 |
| 2017-11-20 | $8.00 | $8.11 | $7.65 | $7.99 | $7.99 | 2,857,300 |
| 2017-11-17 | $8.77 | $8.97 | $8.03 | $8.08 | $8.08 | 5,102,180 |
| 2017-11-16 | $9.13 | $9.28 | $8.71 | $8.85 | $8.85 | 3,196,100 |
| 2017-11-15 | $9.21 | $9.31 | $9.15 | $9.19 | $9.19 | 2,713,900 |
| 2017-11-14 | $9.59 | $9.63 | $9.29 | $9.31 | $9.31 | 4,114,080 |
| 2017-11-13 | $9.40 | $9.79 | $9.35 | $9.65 | $9.65 | 7,126,400 |
| 2017-11-10 | $9.42 | $9.50 | $9.29 | $9.45 | $9.45 | 4,692,010 |
| 2017-11-09 | $9.26 | $9.53 | $9.21 | $9.45 | $9.45 | 6,110,570 |
| 2017-11-08 | $9.13 | $9.37 | $9.05 | $9.34 | $9.34 | 6,218,260 |
| 2017-11-07 | $9.25 | $9.30 | $9.04 | $9.19 | $9.19 | 4,338,950 |
| 2017-11-06 | $9.12 | $9.24 | $9.01 | $9.23 | $9.23 | 4,508,680 |
| 2017-11-03 | $9.08 | $9.28 | $9.01 | $9.26 | $9.26 | 6,515,490 |
| 2017-11-02 | $9.29 | $9.31 | $9.04 | $9.06 | $9.06 | 6,899,790 |
| 2017-11-01 | $9.33 | $9.50 | $9.25 | $9.38 | $9.38 | 9,124,950 |
| 2017-10-31 | $9.41 | $9.83 | $9.34 | $9.59 | $9.59 | 16,666,440 |
| 2017-10-30 | $8.65 | $9.39 | $8.65 | $9.39 | $9.39 | 7,045,700 |
| 2017-10-27 | $8.77 | $8.77 | $8.50 | $8.54 | $8.54 | 2,361,150 |
| 2017-10-26 | $8.75 | $8.78 | $8.67 | $8.76 | $8.76 | 1,593,040 |
| 2017-10-25 | $8.62 | $8.88 | $8.62 | $8.76 | $8.76 | 1,511,140 |
| 2017-10-24 | $8.78 | $8.78 | $8.38 | $8.65 | $8.65 | 1,282,900 |
| 2017-10-23 | $8.62 | $8.79 | $8.62 | $8.79 | $8.79 | 1,591,000 |
| 2017-10-20 | $8.54 | $8.68 | $8.40 | $8.68 | $8.68 | 1,624,020 |
| 2017-10-19 | $8.66 | $8.70 | $8.32 | $8.50 | $8.50 | 2,904,510 |
| 2017-10-18 | $8.88 | $9.02 | $8.57 | $8.70 | $8.70 | 1,749,000 |
| 2017-10-17 | $8.82 | $9.08 | $8.82 | $8.90 | $8.90 | 1,278,510 |
| 2017-10-16 | $9.28 | $9.29 | $8.86 | $8.86 | $8.86 | 2,464,410 |
| 2017-10-13 | $9.15 | $9.33 | $9.13 | $9.30 | $9.30 | 1,465,600 |
| 2017-10-12 | $9.25 | $9.25 | $9.10 | $9.16 | $9.16 | 1,603,530 |
| 2017-10-11 | $9.19 | $9.28 | $9.16 | $9.24 | $9.24 | 1,910,020 |
| 2017-10-10 | $9.19 | $9.24 | $9.05 | $9.23 | $9.23 | 2,406,450 |
| 2017-10-09 | $8.99 | $9.19 | $8.99 | $9.11 | $9.11 | 1,775,120 |
| 2017-10-06 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2017-10-05 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2017-10-04 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2017-10-03 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2017-10-02 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2017-09-29 | $8.66 | $9.00 | $8.66 | $8.99 | $8.99 | 1,678,130 |
| 2017-09-28 | $9.01 | $9.01 | $8.71 | $8.71 | $8.71 | 1,987,800 |
| 2017-09-27 | $8.97 | $9.20 | $8.92 | $8.94 | $8.94 | 3,175,520 |
| 2017-09-26 | $9.20 | $9.84 | $9.01 | $9.08 | $9.08 | 2,625,310 |
| 2017-09-25 | $9.15 | $9.26 | $9.13 | $9.17 | $9.17 | 1,420,400 |
| 2017-09-22 | $9.17 | $9.27 | $9.10 | $9.20 | $9.20 | 1,719,580 |
| 2017-09-21 | $9.31 | $9.37 | $9.16 | $9.16 | $9.16 | 1,778,500 |
| 2017-09-20 | $9.24 | $9.41 | $9.16 | $9.31 | $9.31 | 1,911,020 |
| 2017-09-19 | $9.42 | $9.43 | $9.23 | $9.24 | $9.24 | 1,951,330 |
| 2017-09-18 | $9.31 | $9.48 | $9.24 | $9.41 | $9.41 | 1,894,390 |
| 2017-09-15 | $9.41 | $9.50 | $9.30 | $9.32 | $9.32 | 1,485,220 |
| 2017-09-14 | $9.53 | $9.54 | $9.30 | $9.46 | $9.46 | 2,365,560 |
| 2017-09-13 | $9.25 | $9.60 | $9.20 | $9.60 | $9.60 | 2,648,270 |
| 2017-09-12 | $9.62 | $9.70 | $9.19 | $9.31 | $9.31 | 2,999,960 |
| 2017-09-11 | $9.52 | $9.74 | $9.52 | $9.65 | $9.65 | 2,376,650 |
| 2017-09-08 | $9.70 | $9.85 | $9.52 | $9.61 | $9.61 | 3,211,630 |
| 2017-09-07 | $9.49 | $9.77 | $9.45 | $9.55 | $9.55 | 3,415,520 |
| 2017-09-06 | $9.40 | $9.47 | $9.31 | $9.46 | $9.46 | 2,083,480 |
| 2017-09-05 | $9.37 | $9.46 | $9.33 | $9.46 | $9.46 | 2,282,200 |
| 2017-09-04 | $9.33 | $9.47 | $9.23 | $9.43 | $9.43 | 3,640,440 |
| 2017-09-01 | $9.20 | $9.79 | $9.10 | $9.41 | $9.41 | 3,827,910 |
| 2017-08-31 | $9.17 | $9.22 | $9.00 | $9.19 | $9.19 | 1,570,890 |
| 2017-08-30 | $9.24 | $9.26 | $9.11 | $9.11 | $9.11 | 1,923,470 |
| 2017-08-29 | $9.29 | $9.36 | $9.10 | $9.30 | $9.30 | 1,439,700 |
| 2017-08-28 | $9.08 | $9.29 | $9.00 | $9.27 | $9.27 | 1,964,940 |
| 2017-08-25 | $8.90 | $9.12 | $8.90 | $9.08 | $9.08 | 1,108,830 |
| 2017-08-24 | $9.03 | $9.16 | $8.90 | $8.93 | $8.93 | 1,538,320 |
| 2017-08-23 | $9.04 | $9.19 | $8.85 | $9.10 | $9.10 | 2,680,410 |
| 2017-08-22 | $9.39 | $9.42 | $9.21 | $9.24 | $9.24 | 1,458,390 |
| 2017-08-21 | $9.21 | $9.46 | $9.21 | $9.42 | $9.42 | 1,339,280 |
| 2017-08-18 | $9.53 | $9.59 | $9.29 | $9.30 | $9.30 | 2,480,000 |
| 2017-08-17 | $9.25 | $9.42 | $9.22 | $9.36 | $9.36 | 1,652,400 |
| 2017-08-16 | $9.30 | $9.35 | $9.21 | $9.27 | $9.27 | 1,959,000 |
| 2017-08-15 | $9.20 | $9.36 | $9.20 | $9.29 | $9.29 | 2,080,460 |
| 2017-08-14 | $8.92 | $9.20 | $8.86 | $9.18 | $9.18 | 2,118,260 |
| 2017-08-11 | $8.90 | $9.19 | $8.77 | $8.96 | $8.96 | 1,764,720 |
| 2017-08-10 | $9.07 | $9.25 | $8.90 | $9.00 | $9.00 | 2,141,500 |
| 2017-08-09 | $9.14 | $9.23 | $9.07 | $9.15 | $9.15 | 1,870,650 |
| 2017-08-08 | $9.30 | $9.30 | $9.03 | $9.16 | $9.16 | 2,261,210 |
| 2017-08-07 | $9.15 | $9.43 | $9.13 | $9.22 | $9.22 | 2,428,740 |
| 2017-08-04 | $9.51 | $9.75 | $9.22 | $9.22 | $9.22 | 6,799,290 |
| 2017-08-03 | $8.58 | $9.39 | $8.58 | $9.39 | $9.39 | 3,808,100 |
| 2017-08-02 | $8.75 | $8.79 | $8.50 | $8.54 | $8.54 | 2,249,800 |
| 2017-08-01 | $8.61 | $8.88 | $8.58 | $8.75 | $8.75 | 2,547,620 |
| 2017-07-31 | $8.44 | $8.65 | $8.43 | $8.61 | $8.61 | 1,784,340 |
| 2017-07-28 | $8.63 | $8.70 | $8.44 | $8.47 | $8.47 | 2,197,290 |
| 2017-07-27 | $8.26 | $8.69 | $8.20 | $8.63 | $8.63 | 3,574,430 |
| 2017-07-26 | $8.44 | $8.44 | $8.25 | $8.30 | $8.30 | 1,030,040 |
| 2017-07-25 | $8.32 | $8.40 | $8.17 | $8.33 | $8.33 | 1,449,360 |
| 2017-07-24 | $8.21 | $8.34 | $8.21 | $8.33 | $8.33 | 1,428,250 |
| 2017-07-21 | $8.13 | $8.35 | $8.13 | $8.30 | $8.30 | 1,864,690 |
| 2017-07-20 | $8.11 | $8.47 | $8.11 | $8.24 | $8.24 | 2,005,060 |
| 2017-07-19 | $8.15 | $8.24 | $7.92 | $8.23 | $8.23 | 1,871,910 |
| 2017-07-18 | $7.98 | $8.21 | $7.78 | $8.17 | $8.17 | 3,116,100 |
| 2017-07-17 | $8.79 | $8.80 | $8.04 | $8.04 | $8.04 | 4,621,930 |
| 2017-07-14 | $9.18 | $9.25 | $8.93 | $8.93 | $8.93 | 1,490,700 |
| 2017-07-13 | $9.20 | $9.31 | $9.07 | $9.22 | $9.22 | 1,719,500 |
| 2017-07-12 | $9.31 | $9.33 | $9.01 | $9.25 | $9.25 | 2,533,220 |
| 2017-07-11 | $9.59 | $9.69 | $9.29 | $9.32 | $9.32 | 2,198,380 |
| 2017-07-10 | $9.43 | $9.74 | $9.38 | $9.62 | $9.62 | 3,414,370 |
| 2017-07-07 | $9.36 | $9.49 | $9.29 | $9.45 | $9.45 | 2,153,410 |
| 2017-07-06 | $9.32 | $9.39 | $9.28 | $9.36 | $9.36 | 2,064,290 |
| 2017-07-05 | $9.33 | $9.40 | $9.27 | $9.36 | $9.36 | 1,735,100 |
| 2017-07-04 | $9.44 | $9.50 | $9.27 | $9.28 | $9.28 | 2,078,820 |
| 2017-07-03 | $9.05 | $9.87 | $9.05 | $9.38 | $9.38 | 3,982,670 |
| 2017-06-30 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2017-06-29 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2017-06-28 | $9.06 | $9.06 | $8.83 | $8.84 | $8.84 | 1,388,420 |
| 2017-06-27 | $9.13 | $9.25 | $9.01 | $9.06 | $9.06 | 1,608,920 |
| 2017-06-26 | $9.05 | $9.14 | $8.90 | $9.14 | $9.14 | 1,549,840 |
| 2017-06-23 | $9.05 | $9.20 | $8.75 | $9.10 | $9.10 | 2,604,000 |
| 2017-06-22 | $9.21 | $9.26 | $8.88 | $9.10 | $9.10 | 2,936,500 |
| 2017-06-21 | $9.23 | $9.32 | $9.04 | $9.27 | $9.27 | 1,743,200 |
| 2017-06-20 | $9.25 | $9.38 | $9.18 | $9.25 | $9.25 | 1,891,710 |
| 2017-06-19 | $9.13 | $9.29 | $9.08 | $9.29 | $9.29 | 1,417,430 |
| 2017-06-16 | $9.15 | $9.19 | $9.06 | $9.14 | $9.14 | 1,488,280 |
| 2017-06-15 | $8.92 | $9.21 | $8.88 | $9.09 | $9.09 | 2,087,610 |
| 2017-06-14 | $8.83 | $9.04 | $8.79 | $8.92 | $8.92 | 2,149,690 |
| 2017-06-13 | $8.41 | $8.93 | $8.40 | $8.87 | $8.87 | 2,992,180 |
| 2017-06-12 | $8.88 | $8.88 | $8.53 | $8.53 | $8.53 | 2,633,300 |
| 2017-06-09 | $8.77 | $8.94 | $8.60 | $8.93 | $8.93 | 2,328,900 |
| 2017-06-08 | $8.91 | $8.97 | $8.72 | $8.83 | $8.83 | 2,690,700 |
| 2017-06-07 | $8.52 | $8.90 | $8.52 | $8.89 | $8.89 | 3,730,630 |
| 2017-06-06 | $8.44 | $8.60 | $8.36 | $8.51 | $8.51 | 2,685,880 |
| 2017-06-05 | $8.29 | $8.57 | $8.29 | $8.44 | $8.44 | 3,595,530 |
| 2017-06-02 | $8.44 | $8.47 | $7.99 | $8.41 | $8.41 | 6,719,110 |
| 2017-06-01 | $9.10 | $9.10 | $8.50 | $8.50 | $8.50 | 6,251,920 |
| 2017-05-31 | $9.58 | $9.70 | $9.36 | $9.36 | $9.36 | 1,833,860 |
| 2017-05-30 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
| 2017-05-29 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
| 2017-05-26 | $9.57 | $9.64 | $9.47 | $9.48 | $9.48 | 2,160,990 |
| 2017-05-25 | $9.39 | $9.68 | $9.15 | $9.62 | $9.62 | 5,206,680 |
| 2017-05-24 | $9.63 | $9.65 | $9.19 | $9.47 | $9.47 | 6,063,650 |
| 2017-05-23 | $10.38 | $10.42 | $9.49 | $9.74 | $9.74 | 4,090,850 |
| 2017-05-22 | $10.75 | $10.86 | $10.20 | $10.40 | $10.40 | 2,307,190 |
| 2017-05-19 | $10.82 | $11.02 | $10.76 | $10.79 | $10.79 | 1,533,500 |
| 2017-05-18 | $10.92 | $11.16 | $10.81 | $10.88 | $10.88 | 1,551,630 |
| 2017-05-17 | $11.00 | $11.25 | $11.00 | $11.10 | $11.10 | 1,548,530 |
| 2017-05-16 | $10.85 | $11.20 | $10.61 | $11.12 | $11.12 | 1,714,080 |
| 2017-05-15 | $10.60 | $10.89 | $10.60 | $10.89 | $10.89 | 1,618,410 |
| 2017-05-12 | $10.70 | $10.87 | $10.50 | $10.60 | $10.60 | 1,138,770 |
| 2017-05-11 | $10.69 | $10.79 | $10.30 | $10.75 | $10.75 | 2,183,790 |
| 2017-05-10 | $10.90 | $11.22 | $10.65 | $10.75 | $10.75 | 1,901,450 |
| 2017-05-09 | $10.31 | $10.94 | $10.31 | $10.93 | $10.93 | 1,682,400 |
| 2017-05-08 | $10.87 | $10.87 | $10.43 | $10.50 | $10.50 | 1,851,590 |
| 2017-05-05 | $11.14 | $11.16 | $10.77 | $10.87 | $10.87 | 2,413,580 |
| 2017-05-04 | $11.25 | $11.33 | $11.12 | $11.16 | $11.16 | 1,615,590 |
| 2017-05-03 | $11.30 | $11.47 | $11.12 | $11.29 | $11.29 | 1,973,150 |
| 2017-05-02 | $11.30 | $11.45 | $11.07 | $11.35 | $11.35 | 3,822,470 |
| 2017-05-01 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2017-04-28 | $10.49 | $11.36 | $10.42 | $11.30 | $11.30 | 5,660,560 |
| 2017-04-27 | $10.28 | $10.55 | $10.07 | $10.51 | $10.51 | 2,831,820 |
| 2017-04-26 | $10.13 | $10.30 | $10.03 | $10.26 | $10.26 | 1,662,530 |
| 2017-04-25 | $10.01 | $10.37 | $10.01 | $10.14 | $10.14 | 2,161,700 |
| 2017-04-24 | $10.77 | $10.77 | $10.01 | $10.03 | $10.03 | 3,142,730 |
| 2017-04-21 | $10.68 | $11.05 | $10.61 | $10.79 | $10.79 | 2,514,730 |
| 2017-04-20 | $10.84 | $10.99 | $10.58 | $10.70 | $10.70 | 2,200,300 |
| 2017-04-19 | $10.89 | $10.91 | $10.50 | $10.87 | $10.87 | 3,446,850 |
| 2017-04-18 | $11.40 | $11.56 | $10.89 | $10.92 | $10.92 | 4,070,690 |
| 2017-04-17 | $11.66 | $11.75 | $11.38 | $11.43 | $11.43 | 2,617,460 |
| 2017-04-14 | $12.15 | $12.18 | $11.80 | $11.87 | $11.87 | 3,502,040 |
| 2017-04-13 | $12.21 | $12.30 | $12.10 | $12.21 | $12.21 | 2,565,600 |
| 2017-04-12 | $12.34 | $12.40 | $12.20 | $12.29 | $12.29 | 2,156,200 |
| 2017-04-11 | $12.18 | $12.45 | $12.13 | $12.45 | $12.45 | 2,284,760 |
| 2017-04-10 | $12.70 | $12.70 | $12.12 | $12.28 | $12.28 | 3,831,750 |
| 2017-04-07 | $12.80 | $12.88 | $12.71 | $12.82 | $12.82 | 1,402,250 |
| 2017-04-06 | $12.70 | $13.05 | $12.61 | $12.82 | $12.82 | 2,680,100 |
| 2017-04-05 | $12.23 | $12.68 | $12.22 | $12.67 | $12.67 | 2,801,760 |
| 2017-04-04 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 0 |
| 2017-04-03 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 0 |
| 2017-03-31 | $12.15 | $12.32 | $12.15 | $12.27 | $12.27 | 2,554,680 |
| 2017-03-30 | $12.73 | $12.83 | $12.11 | $12.20 | $12.20 | 4,770,530 |
| 2017-03-29 | $13.15 | $13.21 | $12.79 | $12.81 | $12.81 | 3,144,580 |
| 2017-03-28 | $13.16 | $13.29 | $13.12 | $13.15 | $13.15 | 1,784,080 |
| 2017-03-27 | $13.35 | $13.37 | $13.15 | $13.20 | $13.20 | 1,855,530 |
| 2017-03-24 | $13.50 | $13.52 | $13.25 | $13.33 | $13.33 | 2,183,790 |
| 2017-03-23 | $13.68 | $13.68 | $13.23 | $13.46 | $13.46 | 2,185,730 |
| 2017-03-22 | $13.64 | $13.65 | $13.24 | $13.52 | $13.52 | 3,823,010 |
| 2017-03-21 | $13.81 | $13.87 | $13.66 | $13.71 | $13.71 | 2,606,030 |
| 2017-03-20 | $13.78 | $13.91 | $13.66 | $13.83 | $13.83 | 2,029,530 |
| 2017-03-17 | $13.73 | $13.92 | $13.71 | $13.80 | $13.80 | 3,006,050 |
| 2017-03-16 | $13.57 | $13.76 | $13.57 | $13.73 | $13.73 | 1,986,260 |
| 2017-03-15 | $13.63 | $13.73 | $13.53 | $13.56 | $13.56 | 1,726,400 |
| 2017-03-14 | $13.78 | $13.85 | $13.60 | $13.63 | $13.63 | 2,028,890 |
| 2017-03-13 | $13.80 | $13.82 | $13.58 | $13.80 | $13.80 | 2,508,670 |
| 2017-03-10 | $14.04 | $14.05 | $13.81 | $13.82 | $13.82 | 2,292,260 |
| 2017-03-09 | $13.73 | $14.05 | $13.70 | $14.00 | $14.00 | 3,609,970 |
| 2017-03-08 | $13.86 | $13.96 | $13.72 | $13.76 | $13.76 | 2,214,050 |
| 2017-03-07 | $13.95 | $14.07 | $13.85 | $13.92 | $13.92 | 2,565,460 |
| 2017-03-06 | $13.80 | $13.97 | $13.78 | $13.94 | $13.94 | 2,550,220 |
| 2017-03-03 | $13.71 | $13.94 | $13.70 | $13.73 | $13.73 | 2,771,130 |
| 2017-03-02 | $14.09 | $14.16 | $13.73 | $13.75 | $13.75 | 3,849,090 |
| 2017-03-01 | $14.08 | $14.24 | $14.02 | $14.10 | $14.10 | 4,201,450 |
| 2017-02-28 | $13.84 | $14.29 | $13.83 | $14.22 | $14.22 | 6,043,920 |
| 2017-02-27 | $13.85 | $14.29 | $13.80 | $13.99 | $13.99 | 7,830,910 |
| 2017-02-24 | $13.50 | $14.06 | $13.46 | $14.03 | $14.03 | 7,132,620 |
| 2017-02-23 | $13.42 | $13.66 | $13.41 | $13.53 | $13.53 | 2,659,200 |
| 2017-02-22 | $13.42 | $13.59 | $13.41 | $13.45 | $13.45 | 1,969,870 |
| 2017-02-21 | $13.23 | $13.50 | $13.21 | $13.41 | $13.41 | 2,419,250 |
| 2017-02-20 | $13.58 | $13.67 | $13.01 | $13.28 | $13.28 | 3,817,890 |
| 2017-02-17 | $13.43 | $13.67 | $13.40 | $13.58 | $13.58 | 3,447,160 |
| 2017-02-16 | $13.35 | $13.50 | $13.33 | $13.45 | $13.45 | 1,849,960 |
| 2017-02-15 | $13.52 | $13.78 | $13.33 | $13.35 | $13.35 | 2,561,540 |
| 2017-02-14 | $13.64 | $13.76 | $13.50 | $13.58 | $13.58 | 1,899,850 |
| 2017-02-13 | $13.62 | $13.77 | $13.50 | $13.69 | $13.69 | 2,815,690 |
| 2017-02-10 | $13.85 | $13.90 | $13.65 | $13.68 | $13.68 | 3,430,070 |
| 2017-02-09 | $13.47 | $13.82 | $13.47 | $13.77 | $13.77 | 3,380,200 |
| 2017-02-08 | $13.40 | $13.59 | $13.29 | $13.57 | $13.57 | 2,073,780 |
| 2017-02-07 | $13.37 | $13.50 | $13.27 | $13.48 | $13.48 | 2,606,970 |
| 2017-02-06 | $13.12 | $13.37 | $13.10 | $13.33 | $13.33 | 2,692,130 |
| 2017-02-03 | $13.40 | $13.40 | $13.02 | $13.11 | $13.11 | 3,611,840 |
| 2017-02-02 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-02-01 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-01-31 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-01-30 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-01-27 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-01-26 | $13.50 | $13.58 | $13.37 | $13.50 | $13.50 | 1,579,370 |
| 2017-01-25 | $13.19 | $13.43 | $13.12 | $13.36 | $13.36 | 1,743,550 |
| 2017-01-24 | $13.33 | $13.44 | $13.23 | $13.26 | $13.26 | 1,717,990 |
| 2017-01-23 | $13.19 | $13.43 | $13.10 | $13.33 | $13.33 | 2,452,580 |
| 2017-01-20 | $12.88 | $13.35 | $12.83 | $13.20 | $13.20 | 2,750,240 |
| 2017-01-19 | $12.91 | $13.05 | $12.71 | $12.92 | $12.92 | 1,962,570 |
| 2017-01-18 | $12.90 | $13.09 | $12.80 | $12.93 | $12.93 | 2,512,430 |
| 2017-01-17 | $12.64 | $13.00 | $12.43 | $12.95 | $12.95 | 4,739,610 |
| 2017-01-16 | $13.68 | $13.82 | $12.53 | $12.65 | $12.65 | 8,267,490 |
| 2017-01-13 | $14.13 | $14.23 | $13.90 | $13.92 | $13.92 | 3,497,420 |
| 2017-01-12 | $14.28 | $14.40 | $14.00 | $14.13 | $14.13 | 2,977,630 |
| 2017-01-11 | $14.76 | $14.86 | $14.22 | $14.25 | $14.25 | 4,039,990 |
| 2017-01-10 | $14.72 | $14.86 | $14.66 | $14.75 | $14.75 | 3,016,290 |
| 2017-01-09 | $14.70 | $14.87 | $14.65 | $14.71 | $14.71 | 2,771,390 |
| 2017-01-06 | $15.10 | $15.20 | $14.72 | $14.75 | $14.75 | 4,749,430 |
| 2017-01-05 | $15.35 | $15.44 | $15.13 | $15.15 | $15.15 | 4,219,160 |
| 2017-01-04 | $15.48 | $15.53 | $15.11 | $15.36 | $15.36 | 4,738,660 |
| 2017-01-03 | $15.31 | $15.50 | $15.23 | $15.42 | $15.42 | 6,084,580 |
| 2017-01-02 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 0 |
| 2016-12-30 | $15.03 | $15.29 | $14.93 | $15.18 | $15.18 | 4,491,620 |
| 2016-12-29 | $14.92 | $15.28 | $14.90 | $15.03 | $15.03 | 5,079,250 |
| 2016-12-28 | $14.98 | $15.33 | $14.80 | $14.92 | $14.92 | 4,877,480 |
| 2016-12-27 | $15.00 | $15.38 | $14.93 | $14.98 | $14.98 | 7,631,120 |
| 2016-12-26 | $14.54 | $15.08 | $14.40 | $14.99 | $14.99 | 5,908,210 |
| 2016-12-23 | $14.90 | $14.90 | $14.41 | $14.68 | $14.68 | 4,649,060 |
| 2016-12-22 | $14.78 | $15.43 | $14.75 | $14.93 | $14.93 | 5,350,220 |
| 2016-12-21 | $14.88 | $15.10 | $14.78 | $14.82 | $14.82 | 4,270,860 |
| 2016-12-20 | $14.70 | $15.03 | $14.53 | $14.90 | $14.90 | 6,053,000 |
| 2016-12-19 | $14.50 | $14.70 | $14.40 | $14.62 | $14.62 | 4,062,910 |
| 2016-12-16 | $14.19 | $14.59 | $14.14 | $14.47 | $14.47 | 6,124,620 |
| 2016-12-15 | $13.88 | $14.30 | $13.75 | $14.20 | $14.20 | 3,482,610 |
| 2016-12-14 | $13.69 | $14.04 | $13.60 | $13.91 | $13.91 | 3,189,710 |
| 2016-12-13 | $13.60 | $13.80 | $13.36 | $13.70 | $13.70 | 3,351,100 |
| 2016-12-12 | $14.60 | $14.71 | $13.34 | $13.65 | $13.65 | 5,569,410 |
| 2016-12-09 | $14.19 | $14.68 | $14.19 | $14.66 | $14.66 | 5,208,030 |
| 2016-12-08 | $14.54 | $14.59 | $14.27 | $14.27 | $14.27 | 4,018,710 |
| 2016-12-07 | $13.97 | $14.25 | $13.90 | $14.20 | $14.20 | 2,826,810 |
| 2016-12-06 | $13.80 | $14.04 | $13.80 | $13.90 | $13.90 | 2,442,130 |
| 2016-12-05 | $13.21 | $13.88 | $13.21 | $13.80 | $13.80 | 2,832,110 |
| 2016-12-02 | $14.33 | $14.33 | $13.71 | $13.71 | $13.71 | 3,831,650 |
| 2016-12-01 | $14.10 | $14.36 | $14.03 | $14.24 | $14.24 | 2,353,750 |
| 2016-11-30 | $14.33 | $14.38 | $14.00 | $14.14 | $14.14 | 3,172,720 |
| 2016-11-29 | $14.70 | $14.75 | $14.31 | $14.35 | $14.35 | 5,084,540 |
| 2016-11-28 | $14.74 | $14.85 | $14.59 | $14.70 | $14.70 | 3,485,100 |
| 2016-11-25 | $14.69 | $14.77 | $14.40 | $14.74 | $14.74 | 4,034,570 |
| 2016-11-24 | $14.90 | $14.99 | $14.48 | $14.69 | $14.69 | 5,242,970 |
| 2016-11-23 | $15.07 | $15.15 | $14.85 | $14.90 | $14.90 | 5,366,250 |
| 2016-11-22 | $14.83 | $15.07 | $14.70 | $15.04 | $15.04 | 4,947,840 |
| 2016-11-21 | $14.85 | $15.22 | $14.83 | $14.87 | $14.87 | 6,506,870 |
| 2016-11-18 | $15.55 | $15.55 | $14.84 | $14.84 | $14.84 | 8,745,300 |
| 2016-11-17 | $15.30 | $15.70 | $15.10 | $15.41 | $15.41 | 8,590,960 |
| 2016-11-16 | $15.18 | $15.79 | $15.00 | $15.44 | $15.44 | 12,514,710 |
| 2016-11-15 | $15.01 | $15.30 | $14.87 | $15.20 | $15.20 | 9,213,780 |
| 2016-11-14 | $14.99 | $15.36 | $14.95 | $15.10 | $15.10 | 9,421,480 |
| 2016-11-11 | $15.05 | $15.15 | $14.59 | $15.10 | $15.10 | 13,336,870 |
| 2016-11-10 | $15.18 | $15.72 | $14.95 | $15.00 | $15.00 | 19,993,270 |
| 2016-11-09 | $15.29 | $15.47 | $14.89 | $15.18 | $15.18 | 10,740,720 |
| 2016-11-08 | $14.55 | $15.27 | $14.29 | $15.16 | $15.16 | 13,242,420 |
| 2016-11-07 | $13.90 | $14.61 | $13.76 | $14.49 | $14.49 | 9,308,600 |
| 2016-11-04 | $14.19 | $14.20 | $13.86 | $13.96 | $13.96 | 3,984,900 |
| 2016-11-03 | $13.70 | $14.16 | $13.60 | $14.14 | $14.14 | 7,318,700 |
| 2016-11-02 | $13.70 | $13.96 | $13.60 | $13.64 | $13.64 | 4,184,580 |
| 2016-11-01 | $13.41 | $13.75 | $13.41 | $13.74 | $13.74 | 4,103,930 |
| 2016-10-31 | $13.31 | $13.54 | $13.08 | $13.50 | $13.50 | 0 |
| 2016-10-28 | $13.92 | $13.94 | $13.46 | $13.46 | $13.46 | 4,029,940 |
| 2016-10-27 | $13.93 | $14.00 | $13.76 | $13.86 | $13.86 | 3,472,990 |
| 2016-10-26 | $13.81 | $14.17 | $13.75 | $13.86 | $13.86 | 5,316,190 |
| 2016-10-25 | $13.76 | $13.95 | $13.75 | $13.82 | $13.82 | 3,448,470 |
| 2016-10-24 | $13.69 | $13.86 | $13.62 | $13.75 | $13.75 | 4,221,720 |
| 2016-10-21 | $13.77 | $13.84 | $13.46 | $13.61 | $13.61 | 3,846,140 |
| 2016-10-20 | $13.72 | $13.94 | $13.71 | $13.72 | $13.72 | 3,536,700 |
| 2016-10-19 | $13.82 | $13.97 | $13.71 | $13.78 | $13.78 | 3,696,230 |
| 2016-10-18 | $13.60 | $13.88 | $13.60 | $13.86 | $13.86 | 4,347,270 |
| 2016-10-17 | $14.09 | $14.09 | $13.57 | $13.70 | $13.70 | 6,890,100 |
| 2016-10-14 | $14.01 | $14.25 | $13.80 | $14.15 | $14.15 | 4,934,940 |
| 2016-10-13 | $13.92 | $14.20 | $13.91 | $14.11 | $14.11 | 4,739,750 |
| 2016-10-12 | $13.89 | $14.15 | $13.85 | $13.98 | $13.98 | 3,788,840 |
| 2016-10-11 | $13.96 | $14.03 | $13.79 | $13.92 | $13.92 | 4,632,970 |
| 2016-10-10 | $13.58 | $13.97 | $13.45 | $13.95 | $13.95 | 5,682,580 |
| 2016-10-07 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2016-10-06 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2016-10-05 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2016-10-04 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2016-10-03 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2016-09-30 | $13.50 | $13.63 | $13.45 | $13.55 | $13.55 | 3,494,010 |
| 2016-09-29 | $13.22 | $13.59 | $13.20 | $13.53 | $13.53 | 4,680,870 |
| 2016-09-28 | $13.22 | $13.30 | $13.11 | $13.24 | $13.24 | 2,633,200 |
| 2016-09-27 | $12.92 | $13.26 | $12.88 | $13.24 | $13.24 | 3,767,640 |
| 2016-09-26 | $13.60 | $13.60 | $12.95 | $12.99 | $12.99 | 5,075,180 |
| 2016-09-23 | $13.49 | $13.70 | $13.36 | $13.50 | $13.50 | 6,284,900 |
| 2016-09-22 | $13.40 | $13.79 | $13.32 | $13.38 | $13.38 | 4,799,260 |
| 2016-09-21 | $13.57 | $13.58 | $13.23 | $13.32 | $13.32 | 3,932,280 |
| 2016-09-20 | $13.25 | $13.64 | $13.11 | $13.47 | $13.47 | 7,441,200 |
| 2016-09-19 | $12.79 | $13.26 | $12.74 | $13.17 | $13.17 | 6,232,140 |
| 2016-09-16 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2016-09-15 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2016-09-14 | $12.78 | $12.95 | $12.67 | $12.71 | $12.71 | 3,866,040 |
| 2016-09-13 | $12.52 | $12.78 | $12.51 | $12.73 | $12.73 | 3,903,360 |
| 2016-09-12 | $12.60 | $12.88 | $12.48 | $12.48 | $12.48 | 8,342,500 |
| 2016-09-09 | $13.56 | $13.75 | $13.04 | $13.06 | $13.06 | 7,689,310 |
| 2016-09-08 | $13.14 | $13.30 | $13.11 | $13.18 | $13.18 | 4,045,070 |
| 2016-09-07 | $13.38 | $13.38 | $13.08 | $13.12 | $13.12 | 5,072,790 |
| 2016-09-06 | $12.80 | $13.48 | $12.76 | $13.38 | $13.38 | 8,919,750 |
| 2016-09-05 | $12.76 | $12.96 | $12.72 | $12.80 | $12.80 | 2,605,290 |
| 2016-09-02 | $12.68 | $12.87 | $12.66 | $12.76 | $12.76 | 2,417,490 |
| 2016-09-01 | $12.90 | $13.05 | $12.76 | $12.76 | $12.76 | 3,408,380 |
| 2016-08-31 | $12.81 | $12.94 | $12.67 | $12.91 | $12.91 | 3,125,670 |
| 2016-08-30 | $12.82 | $12.88 | $12.70 | $12.81 | $12.81 | 3,002,730 |
| 2016-08-29 | $12.62 | $12.94 | $12.58 | $12.72 | $12.72 | 4,167,030 |
| 2016-08-26 | $12.43 | $12.71 | $12.43 | $12.62 | $12.62 | 3,103,600 |
| 2016-08-25 | $12.60 | $12.60 | $12.23 | $12.41 | $12.41 | 3,542,080 |
| 2016-08-24 | $12.62 | $12.80 | $12.60 | $12.68 | $12.68 | 2,353,320 |
| 2016-08-23 | $12.44 | $12.65 | $12.31 | $12.63 | $12.63 | 3,005,610 |
| 2016-08-22 | $12.50 | $12.60 | $12.30 | $12.38 | $12.38 | 2,526,800 |
| 2016-08-19 | $12.47 | $12.64 | $12.45 | $12.54 | $12.54 | 1,886,170 |
| 2016-08-18 | $12.59 | $12.74 | $12.48 | $12.55 | $12.55 | 2,963,210 |
| 2016-08-17 | $12.49 | $12.63 | $12.44 | $12.57 | $12.57 | 2,486,980 |
| 2016-08-16 | $12.35 | $12.66 | $12.22 | $12.49 | $12.49 | 3,276,980 |
| 2016-08-15 | $12.07 | $12.38 | $12.03 | $12.30 | $12.30 | 3,195,820 |
| 2016-08-12 | $11.88 | $12.06 | $11.88 | $12.05 | $12.05 | 2,121,920 |
| 2016-08-11 | $12.08 | $12.23 | $11.96 | $11.96 | $11.96 | 2,732,310 |
| 2016-08-10 | $12.22 | $12.27 | $12.12 | $12.12 | $12.12 | 2,261,050 |
| 2016-08-09 | $12.15 | $12.24 | $12.09 | $12.21 | $12.21 | 2,732,340 |
| 2016-08-08 | $11.98 | $12.12 | $11.83 | $12.12 | $12.12 | 1,803,930 |
| 2016-08-05 | $12.05 | $12.06 | $11.89 | $12.00 | $12.00 | 2,562,030 |
| 2016-08-04 | $11.85 | $12.09 | $11.83 | $12.03 | $12.03 | 2,675,630 |
| 2016-08-03 | $11.80 | $11.94 | $11.65 | $11.87 | $11.87 | 3,051,150 |
| 2016-08-02 | $11.69 | $11.85 | $11.60 | $11.81 | $11.81 | 2,674,950 |
| 2016-08-01 | $12.00 | $12.02 | $11.38 | $11.69 | $11.69 | 4,339,810 |
| 2016-07-29 | $12.18 | $12.30 | $11.92 | $12.06 | $12.06 | 3,218,130 |
| 2016-07-28 | $12.16 | $12.39 | $12.00 | $12.21 | $12.21 | 4,849,190 |
| 2016-07-27 | $13.47 | $13.47 | $12.19 | $12.25 | $12.25 | 12,912,510 |
| 2016-07-26 | $13.37 | $13.55 | $13.20 | $13.47 | $13.47 | 6,545,770 |
| 2016-07-25 | $13.18 | $13.55 | $13.10 | $13.40 | $13.40 | 9,862,280 |
| 2016-07-22 | $12.92 | $13.49 | $12.92 | $13.20 | $13.20 | 9,810,400 |
| 2016-07-21 | $13.02 | $13.26 | $12.94 | $12.97 | $12.97 | 8,914,130 |
| 2016-07-20 | $13.38 | $13.98 | $13.13 | $13.28 | $13.28 | 16,530,920 |
| 2016-07-19 | $12.55 | $12.78 | $12.54 | $12.76 | $12.76 | 3,146,950 |
| 2016-07-18 | $12.78 | $12.86 | $12.40 | $12.60 | $12.60 | 4,256,720 |
| 2016-07-15 | $13.00 | $13.12 | $12.71 | $12.84 | $12.84 | 6,457,850 |
| 2016-07-14 | $12.50 | $13.13 | $11.50 | $13.01 | $13.01 | 10,933,080 |
| 2016-07-13 | $12.40 | $12.57 | $12.35 | $12.52 | $12.52 | 4,023,070 |
| 2016-07-12 | $12.31 | $12.50 | $12.00 | $12.42 | $12.42 | 5,964,180 |
| 2016-07-11 | $12.71 | $12.80 | $12.46 | $12.48 | $12.48 | 6,130,160 |
| 2016-07-08 | $12.70 | $12.98 | $12.65 | $12.86 | $12.86 | 4,421,140 |
| 2016-07-07 | $12.80 | $12.86 | $12.43 | $12.71 | $12.71 | 4,677,800 |
| 2016-07-06 | $12.87 | $12.87 | $12.63 | $12.80 | $12.80 | 4,361,010 |
| 2016-07-05 | $13.04 | $13.06 | $12.77 | $12.88 | $12.88 | 4,767,820 |
| 2016-07-04 | $12.58 | $12.96 | $12.58 | $12.87 | $12.87 | 4,128,210 |
| 2016-07-01 | $12.96 | $12.99 | $12.67 | $12.69 | $12.69 | 4,323,520 |
| 2016-06-30 | $12.59 | $13.03 | $12.43 | $13.00 | $13.00 | 7,728,040 |
| 2016-06-29 | $12.55 | $12.77 | $12.51 | $12.59 | $12.59 | 4,089,270 |
| 2016-06-28 | $12.36 | $12.86 | $12.36 | $12.63 | $12.63 | 5,555,780 |
| 2016-06-27 | $11.95 | $12.55 | $11.76 | $12.53 | $12.53 | 5,516,560 |
| 2016-06-24 | $12.17 | $12.35 | $11.66 | $12.00 | $12.00 | 4,767,940 |
| 2016-06-23 | $12.41 | $12.56 | $12.06 | $12.25 | $12.25 | 4,672,790 |
| 2016-06-22 | $11.86 | $12.39 | $11.86 | $12.39 | $12.39 | 4,563,320 |
| 2016-06-21 | $12.11 | $12.45 | $11.87 | $11.99 | $11.99 | 5,007,480 |
| 2016-06-20 | $12.17 | $12.29 | $11.60 | $12.12 | $12.12 | 5,145,020 |
| 2016-06-17 | $12.22 | $12.56 | $12.06 | $12.32 | $12.32 | 6,989,540 |
| 2016-06-16 | $12.06 | $12.47 | $12.00 | $12.11 | $12.11 | 4,703,800 |
| 2016-06-15 | $11.42 | $12.18 | $11.31 | $12.10 | $12.10 | 5,017,840 |
| 2016-06-14 | $11.31 | $11.59 | $11.22 | $11.57 | $11.57 | 4,397,970 |
| 2016-06-13 | $12.14 | $12.24 | $11.32 | $11.39 | $11.39 | 6,463,460 |
| 2016-06-10 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 0 |
| 2016-06-09 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 0 |
| 2016-06-08 | $12.15 | $12.45 | $12.01 | $12.36 | $12.36 | 5,252,700 |
| 2016-06-07 | $12.24 | $12.30 | $12.05 | $12.17 | $12.17 | 3,216,510 |
| 2016-06-06 | $12.29 | $12.43 | $12.12 | $12.28 | $12.28 | 4,328,590 |
| 2016-06-03 | $12.24 | $12.37 | $12.10 | $12.21 | $12.21 | 4,393,360 |
| 2016-06-02 | $12.15 | $12.32 | $12.05 | $12.23 | $12.23 | 4,837,570 |
| 2016-06-01 | $11.87 | $12.29 | $11.85 | $12.20 | $12.20 | 6,202,770 |
| 2016-05-31 | $11.30 | $11.91 | $11.24 | $11.87 | $11.87 | 5,656,530 |
| 2016-05-30 | $11.26 | $11.42 | $10.90 | $11.35 | $11.35 | 3,596,380 |
| 2016-05-27 | $11.20 | $11.38 | $11.10 | $11.28 | $11.28 | 3,455,640 |
| 2016-05-26 | $11.08 | $11.20 | $10.64 | $11.15 | $11.15 | 3,298,470 |
| 2016-05-25 | $11.24 | $11.39 | $11.02 | $11.12 | $11.12 | 2,535,500 |
| 2016-05-24 | $11.27 | $11.34 | $11.00 | $11.20 | $11.20 | 3,235,500 |
| 2016-05-23 | $11.14 | $11.37 | $11.09 | $11.25 | $11.25 | 3,266,420 |
| 2016-05-20 | $10.65 | $11.09 | $10.51 | $11.09 | $11.09 | 4,011,310 |
| 2016-05-19 | $10.47 | $10.97 | $10.45 | $10.79 | $10.79 | 5,768,710 |
| 2016-05-18 | $11.11 | $11.11 | $10.21 | $10.47 | $10.47 | 5,424,260 |
| 2016-05-17 | $11.33 | $11.43 | $10.95 | $11.21 | $11.21 | 4,921,830 |
| 2016-05-16 | $10.75 | $11.25 | $10.75 | $11.22 | $11.22 | 5,152,340 |
| 2016-05-13 | $10.75 | $11.16 | $10.45 | $10.77 | $10.77 | 5,633,240 |
| 2016-05-12 | $10.71 | $10.88 | $10.15 | $10.78 | $10.78 | 7,606,020 |
| 2016-05-11 | $12.08 | $12.11 | $10.96 | $11.03 | $11.03 | 11,741,490 |
| 2016-05-10 | $11.94 | $12.17 | $11.85 | $11.95 | $11.95 | 3,943,800 |
| 2016-05-09 | $12.45 | $12.50 | $11.89 | $12.00 | $12.00 | 7,584,450 |
| 2016-05-06 | $13.73 | $13.95 | $12.60 | $12.80 | $12.80 | 11,171,130 |
| 2016-05-05 | $13.85 | $14.10 | $13.70 | $13.82 | $13.82 | 5,193,070 |
| 2016-05-04 | $13.95 | $14.43 | $13.63 | $13.78 | $13.78 | 8,483,680 |
| 2016-05-03 | $13.30 | $14.20 | $13.30 | $13.99 | $13.99 | 11,457,850 |
| 2016-05-02 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2016-04-29 | $12.85 | $13.47 | $12.76 | $13.35 | $13.35 | 7,818,310 |
| 2016-04-28 | $12.89 | $13.02 | $12.35 | $12.90 | $12.90 | 5,826,870 |
| 2016-04-27 | $12.97 | $13.28 | $12.77 | $12.92 | $12.92 | 6,783,130 |
| 2016-04-26 | $12.34 | $12.83 | $12.31 | $12.81 | $12.81 | 5,125,300 |
| 2016-04-25 | $12.14 | $12.48 | $11.96 | $12.33 | $12.33 | 4,452,690 |
| 2016-04-22 | $11.79 | $12.31 | $11.68 | $12.21 | $12.21 | 5,458,550 |
| 2016-04-21 | $11.89 | $12.33 | $11.79 | $11.89 | $11.89 | 6,004,720 |
| 2016-04-20 | $13.36 | $13.39 | $12.03 | $12.03 | $12.03 | 12,721,740 |
| 2016-04-19 | $13.46 | $13.60 | $13.05 | $13.37 | $13.37 | 6,052,680 |
| 2016-04-18 | $13.25 | $13.46 | $13.00 | $13.38 | $13.38 | 5,364,390 |
| 2016-04-15 | $13.38 | $13.68 | $13.20 | $13.50 | $13.50 | 6,505,140 |
| 2016-04-14 | $13.09 | $13.50 | $13.09 | $13.41 | $13.41 | 7,204,020 |
| 2016-04-13 | $12.72 | $13.21 | $12.71 | $13.04 | $13.04 | 7,464,140 |
| 2016-04-12 | $12.67 | $12.89 | $12.30 | $12.71 | $12.71 | 5,613,130 |
| 2016-04-11 | $12.54 | $13.03 | $12.43 | $12.87 | $12.87 | 7,383,290 |
| 2016-04-08 | $12.61 | $12.61 | $12.03 | $12.43 | $12.43 | 6,867,040 |
| 2016-04-07 | $12.50 | $12.99 | $12.30 | $12.69 | $12.69 | 7,983,990 |
| 2016-04-06 | $12.23 | $12.88 | $12.23 | $12.45 | $12.45 | 9,263,620 |
| 2016-04-05 | $11.84 | $12.47 | $11.75 | $12.36 | $12.36 | 9,220,590 |
| 2016-04-04 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2016-04-01 | $11.82 | $12.07 | $11.50 | $11.75 | $11.75 | 6,645,890 |
| 2016-03-31 | $11.86 | $12.34 | $11.79 | $12.08 | $12.08 | 7,595,360 |
| 2016-03-30 | $11.48 | $11.88 | $11.42 | $11.85 | $11.85 | 6,149,430 |
| 2016-03-29 | $11.70 | $11.75 | $11.19 | $11.33 | $11.33 | 6,009,280 |
| 2016-03-28 | $11.81 | $12.24 | $11.50 | $11.74 | $11.74 | 5,799,850 |
| 2016-03-25 | $11.30 | $11.86 | $11.30 | $11.74 | $11.74 | 4,969,930 |
| 2016-03-24 | $11.82 | $12.13 | $11.56 | $11.56 | $11.56 | 7,642,210 |
| 2016-03-23 | $11.89 | $12.40 | $11.69 | $12.10 | $12.10 | 6,931,510 |
| 2016-03-22 | $11.39 | $12.18 | $11.33 | $12.13 | $12.13 | 11,176,520 |
| 2016-03-21 | $11.27 | $11.64 | $11.00 | $11.60 | $11.60 | 9,801,140 |
| 2016-03-18 | $10.46 | $11.20 | $10.46 | $11.14 | $11.14 | 10,768,260 |
| 2016-03-17 | $10.07 | $10.58 | $9.96 | $10.56 | $10.56 | 9,035,330 |
| 2016-03-16 | $10.40 | $10.66 | $9.95 | $9.97 | $9.97 | 8,553,080 |
| 2016-03-15 | $9.98 | $10.11 | $9.86 | $9.96 | $9.96 | 5,872,310 |
| 2016-03-14 | $9.54 | $10.05 | $9.52 | $9.95 | $9.95 | 6,649,260 |
| 2016-03-11 | $9.18 | $9.43 | $9.15 | $9.36 | $9.36 | 3,233,020 |
| 2016-03-10 | $9.42 | $9.56 | $9.24 | $9.26 | $9.26 | 3,084,330 |
| 2016-03-09 | $9.59 | $9.68 | $9.35 | $9.41 | $9.41 | 3,294,050 |
| 2016-03-08 | $9.56 | $9.72 | $9.01 | $9.70 | $9.70 | 4,676,830 |
| 2016-03-07 | $9.30 | $9.67 | $9.30 | $9.52 | $9.52 | 4,735,230 |
| 2016-03-04 | $9.71 | $9.83 | $9.11 | $9.24 | $9.24 | 5,509,040 |
| 2016-03-03 | $9.75 | $10.06 | $9.68 | $9.68 | $9.68 | 5,266,520 |
| 2016-03-02 | $9.30 | $9.84 | $9.23 | $9.80 | $9.80 | 6,939,700 |
| 2016-03-01 | $9.02 | $9.43 | $8.82 | $9.30 | $9.30 | 6,024,830 |
| 2016-02-29 | $10.15 | $10.15 | $9.11 | $9.11 | $9.11 | 6,203,880 |
| 2016-02-26 | $10.29 | $10.45 | $9.79 | $10.12 | $10.12 | 5,610,900 |
| 2016-02-25 | $11.44 | $11.44 | $10.28 | $10.28 | $10.28 | 8,733,080 |
| 2016-02-24 | $11.34 | $11.50 | $11.15 | $11.42 | $11.42 | 3,664,920 |
| 2016-02-23 | $11.50 | $11.67 | $11.16 | $11.35 | $11.35 | 5,179,990 |
| 2016-02-22 | $11.35 | $11.75 | $11.27 | $11.50 | $11.50 | 6,045,490 |
| 2016-02-19 | $11.28 | $11.42 | $11.07 | $11.26 | $11.26 | 4,904,490 |
| 2016-02-18 | $11.16 | $11.46 | $11.15 | $11.24 | $11.24 | 6,311,050 |
| 2016-02-17 | $11.07 | $11.22 | $10.88 | $11.14 | $11.14 | 5,153,710 |
| 2016-02-16 | $10.53 | $11.10 | $10.53 | $11.05 | $11.05 | 5,335,740 |
| 2016-02-15 | $10.12 | $10.58 | $9.96 | $10.53 | $10.53 | 5,452,600 |
| 2016-02-12 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2016-02-11 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2016-02-10 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2016-02-09 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2016-02-08 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2016-02-05 | $10.51 | $10.88 | $10.44 | $10.44 | $10.44 | 4,137,170 |
| 2016-02-04 | $10.28 | $10.65 | $10.19 | $10.58 | $10.58 | 7,727,330 |
| 2016-02-03 | $9.91 | $10.26 | $9.76 | $10.18 | $10.18 | 4,630,310 |
| 2016-02-02 | $9.75 | $10.30 | $9.73 | $10.02 | $10.02 | 5,330,750 |
| 2016-02-01 | $9.65 | $9.93 | $9.50 | $9.69 | $9.69 | 4,234,500 |
| 2016-01-29 | $9.40 | $9.99 | $9.15 | $9.89 | $9.89 | 5,159,970 |
| 2016-01-28 | $9.87 | $10.02 | $9.36 | $9.36 | $9.36 | 4,346,490 |
| 2016-01-27 | $10.22 | $10.28 | $9.39 | $10.03 | $10.03 | 6,137,280 |
| 2016-01-26 | $11.20 | $11.34 | $10.22 | $10.22 | $10.22 | 5,746,650 |
| 2016-01-25 | $11.30 | $11.60 | $11.20 | $11.35 | $11.35 | 4,221,320 |
| 2016-01-22 | $11.10 | $11.27 | $10.72 | $11.16 | $11.16 | 3,943,140 |
| 2016-01-21 | $11.21 | $11.65 | $10.84 | $10.94 | $10.94 | 5,923,920 |
| 2016-01-20 | $11.30 | $11.67 | $11.29 | $11.42 | $11.42 | 7,480,240 |
| 2016-01-19 | $10.91 | $11.58 | $10.86 | $11.35 | $11.35 | 6,813,810 |
| 2016-01-18 | $10.38 | $11.26 | $10.31 | $10.99 | $10.99 | 6,224,510 |
| 2016-01-15 | $10.99 | $11.30 | $10.40 | $10.70 | $10.70 | 6,117,810 |
| 2016-01-14 | $10.05 | $11.08 | $9.95 | $11.06 | $11.06 | 6,149,990 |
| 2016-01-13 | $10.89 | $11.20 | $10.40 | $10.43 | $10.43 | 4,469,650 |
| 2016-01-12 | $10.98 | $11.20 | $10.02 | $10.90 | $10.90 | 5,817,140 |
| 2016-01-11 | $11.78 | $12.15 | $10.89 | $10.89 | $10.89 | 7,490,800 |
| 2016-01-08 | $12.35 | $12.60 | $11.51 | $12.10 | $12.10 | 8,069,820 |
| 2016-01-07 | $13.18 | $13.18 | $12.13 | $12.13 | $12.13 | 1,725,700 |
| 2016-01-06 | $13.07 | $13.52 | $13.01 | $13.48 | $13.48 | 6,384,540 |
| 2016-01-05 | $12.30 | $13.41 | $12.26 | $13.05 | $13.05 | 10,766,670 |
| 2016-01-04 | $14.99 | $15.00 | $13.46 | $13.46 | $13.46 | 7,215,710 |
| 2016-01-01 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 0 |
| 2015-12-31 | $15.68 | $15.79 | $14.95 | $14.96 | $14.96 | 8,474,700 |
| 2015-12-30 | $15.28 | $15.78 | $15.14 | $15.78 | $15.78 | 8,203,340 |
| 2015-12-29 | $15.00 | $15.25 | $14.72 | $15.17 | $15.17 | 7,807,460 |
| 2015-12-28 | $15.78 | $16.06 | $14.89 | $14.96 | $14.96 | 8,781,280 |
| 2015-12-25 | $15.37 | $15.80 | $15.28 | $15.65 | $15.65 | 5,587,990 |
| 2015-12-24 | $15.31 | $15.37 | $14.86 | $15.30 | $15.30 | 7,209,800 |
| 2015-12-23 | $15.75 | $16.22 | $15.31 | $15.40 | $15.40 | 10,344,410 |
| 2015-12-22 | $15.76 | $15.77 | $15.32 | $15.70 | $15.70 | 6,218,260 |
| 2015-12-21 | $15.51 | $15.94 | $15.18 | $15.70 | $15.70 | 9,170,050 |
| 2015-12-18 | $15.85 | $16.33 | $15.50 | $15.65 | $15.65 | 10,025,180 |
| 2015-12-17 | $15.75 | $15.86 | $15.40 | $15.71 | $15.71 | 10,921,770 |
| 2015-12-16 | $15.30 | $15.89 | $15.14 | $15.50 | $15.50 | 11,136,130 |
| 2015-12-15 | $14.55 | $15.54 | $14.46 | $15.28 | $15.28 | 9,467,980 |
| 2015-12-14 | $14.68 | $14.86 | $13.80 | $14.64 | $14.64 | 8,790,650 |
| 2015-12-11 | $14.48 | $15.05 | $14.31 | $14.89 | $14.89 | 7,302,880 |
| 2015-12-10 | $14.36 | $15.10 | $14.36 | $14.60 | $14.60 | 7,823,080 |
| 2015-12-09 | $14.58 | $14.75 | $14.36 | $14.46 | $14.46 | 6,525,990 |
| 2015-12-08 | $15.20 | $15.20 | $14.65 | $14.77 | $14.77 | 8,960,230 |
| 2015-12-07 | $14.67 | $15.50 | $14.41 | $15.28 | $15.28 | 12,576,890 |
| 2015-12-04 | $14.21 | $15.40 | $14.07 | $14.77 | $14.77 | 16,038,180 |
| 2015-12-03 | $13.39 | $14.25 | $13.21 | $14.24 | $14.24 | 9,486,280 |
| 2015-12-02 | $13.66 | $13.94 | $12.81 | $13.29 | $13.29 | 7,848,830 |
| 2015-12-01 | $13.40 | $14.24 | $13.21 | $13.66 | $13.66 | 9,614,010 |
| 2015-11-30 | $13.61 | $13.95 | $12.36 | $13.55 | $13.55 | 10,014,040 |
| 2015-11-27 | $14.90 | $15.22 | $13.49 | $13.61 | $13.61 | 13,493,950 |
| 2015-11-26 | $14.70 | $15.65 | $14.47 | $14.99 | $14.99 | 13,987,370 |
| 2015-11-25 | $14.30 | $14.79 | $14.23 | $14.65 | $14.65 | 9,145,990 |
| 2015-11-24 | $13.69 | $14.30 | $13.60 | $14.22 | $14.22 | 9,235,140 |
| 2015-11-23 | $14.11 | $14.48 | $13.55 | $13.72 | $13.72 | 11,852,920 |
| 2015-11-20 | $14.29 | $14.67 | $14.00 | $14.34 | $14.34 | 9,137,490 |
| 2015-11-19 | $13.76 | $14.33 | $13.68 | $14.25 | $14.25 | 7,275,300 |
| 2015-11-18 | $14.20 | $14.41 | $13.55 | $13.66 | $13.66 | 8,123,220 |
| 2015-11-17 | $14.72 | $14.96 | $14.00 | $14.31 | $14.31 | 16,720,710 |
| 2015-11-16 | $13.10 | $14.71 | $13.03 | $14.66 | $14.66 | 12,506,830 |
| 2015-11-13 | $13.78 | $13.95 | $12.98 | $13.50 | $13.50 | 11,201,250 |
| 2015-11-12 | $13.48 | $14.35 | $13.34 | $13.95 | $13.95 | 15,904,340 |
| 2015-11-11 | $12.95 | $13.63 | $12.88 | $13.54 | $13.54 | 11,717,180 |
| 2015-11-10 | $12.57 | $13.25 | $12.50 | $13.05 | $13.05 | 12,592,560 |
| 2015-11-09 | $12.42 | $12.92 | $12.11 | $12.61 | $12.61 | 9,679,940 |
| 2015-11-06 | $12.17 | $12.75 | $12.16 | $12.60 | $12.60 | 10,326,240 |
| 2015-11-05 | $12.13 | $12.34 | $11.85 | $12.18 | $12.18 | 11,356,090 |
| 2015-11-04 | $11.46 | $12.16 | $11.46 | $12.13 | $12.13 | 8,534,880 |
| 2015-11-03 | $11.35 | $11.58 | $11.28 | $11.37 | $11.37 | 5,634,110 |
| 2015-11-02 | $11.69 | $11.92 | $11.30 | $11.33 | $11.33 | 8,173,400 |
| 2015-10-30 | $11.92 | $12.35 | $11.65 | $11.96 | $11.96 | 7,837,100 |
| 2015-10-29 | $12.22 | $12.30 | $11.75 | $12.08 | $12.08 | 8,317,350 |
| 2015-10-28 | $11.91 | $12.40 | $11.70 | $11.87 | $11.87 | 10,015,390 |
| 2015-10-27 | $11.69 | $12.18 | $11.08 | $12.13 | $12.13 | 12,859,540 |
| 2015-10-26 | $11.70 | $11.97 | $11.45 | $11.79 | $11.79 | 11,593,280 |
| 2015-10-23 | $11.36 | $11.78 | $11.26 | $11.63 | $11.63 | 11,992,220 |
| 2015-10-22 | $10.86 | $11.41 | $10.61 | $11.35 | $11.35 | 10,941,350 |
| 2015-10-21 | $12.10 | $12.12 | $10.98 | $10.98 | $10.98 | 14,905,210 |
| 2015-10-20 | $11.72 | $12.28 | $11.60 | $12.20 | $12.20 | 10,534,510 |
| 2015-10-19 | $11.86 | $12.08 | $11.42 | $11.76 | $11.76 | 11,081,870 |
| 2015-10-16 | $11.40 | $12.11 | $11.23 | $11.98 | $11.98 | 15,109,500 |
| 2015-10-15 | $11.05 | $11.62 | $10.83 | $11.39 | $11.39 | 13,075,460 |
| 2015-10-14 | $10.85 | $11.82 | $10.74 | $11.05 | $11.05 | 14,904,930 |
| 2015-10-13 | $10.66 | $11.08 | $10.64 | $10.96 | $10.96 | 9,032,850 |
| 2015-10-12 | $10.45 | $10.96 | $10.37 | $10.73 | $10.73 | 11,283,540 |
| 2015-10-09 | $10.34 | $10.54 | $10.18 | $10.37 | $10.37 | 10,108,980 |
| 2015-10-08 | $10.27 | $10.77 | $10.16 | $10.46 | $10.46 | 17,211,110 |
| 2015-10-07 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2015-10-06 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2015-10-05 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2015-10-02 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2015-10-01 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2015-09-30 | $9.50 | $10.27 | $9.37 | $10.20 | $10.20 | 12,136,820 |
| 2015-09-29 | $9.58 | $9.76 | $9.30 | $9.47 | $9.47 | 7,336,540 |
| 2015-09-28 | $9.24 | $9.92 | $9.10 | $9.88 | $9.88 | 10,029,230 |
| 2015-09-25 | $9.30 | $9.41 | $8.75 | $9.39 | $9.39 | 11,008,230 |
| 2015-09-24 | $9.15 | $9.45 | $9.15 | $9.39 | $9.39 | 6,971,600 |
| 2015-09-23 | $8.95 | $9.32 | $8.86 | $9.15 | $9.15 | 8,690,430 |
| 2015-09-22 | $9.30 | $9.56 | $9.11 | $9.31 | $9.31 | 8,429,280 |
| 2015-09-21 | $8.70 | $9.36 | $8.63 | $9.35 | $9.35 | 7,497,410 |
| 2015-09-18 | $8.72 | $8.94 | $8.50 | $8.86 | $8.86 | 6,537,010 |
| 2015-09-17 | $8.70 | $9.23 | $8.57 | $8.60 | $8.60 | 10,104,710 |
| 2015-09-16 | $8.10 | $8.78 | $8.08 | $8.78 | $8.78 | 8,571,810 |
| 2015-09-15 | $8.26 | $8.70 | $7.97 | $7.98 | $7.98 | 9,366,420 |
| 2015-09-14 | $9.84 | $9.95 | $8.86 | $8.86 | $8.86 | 8,182,190 |
| 2015-09-11 | $9.68 | $9.96 | $9.51 | $9.84 | $9.84 | 9,324,440 |
| 2015-09-10 | $9.74 | $10.10 | $9.41 | $9.71 | $9.71 | 13,407,060 |
| 2015-09-09 | $9.29 | $9.90 | $9.13 | $9.72 | $9.72 | 11,992,620 |
| 2015-09-08 | $8.28 | $9.17 | $8.17 | $9.17 | $9.17 | 11,024,720 |
| 2015-09-07 | $8.29 | $8.78 | $8.08 | $8.34 | $8.34 | 9,842,210 |
| 2015-09-04 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2015-09-03 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2015-09-02 | $8.29 | $9.22 | $8.03 | $8.03 | $8.03 | 12,709,240 |
| 2015-09-01 | $9.89 | $10.18 | $8.92 | $8.92 | $8.92 | 11,552,330 |
| 2015-08-31 | $10.34 | $10.38 | $9.84 | $9.91 | $9.91 | 9,197,180 |
| 2015-08-28 | $9.73 | $10.53 | $9.65 | $10.53 | $10.53 | 14,919,950 |
| 2015-08-27 | $9.91 | $10.34 | $8.83 | $9.58 | $9.58 | 14,751,900 |
| 2015-08-26 | $9.90 | $11.58 | $9.81 | $9.81 | $9.81 | 16,439,320 |
| 2015-08-25 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 1,534,200 |
| 2015-08-24 | $12.11 | $13.40 | $12.11 | $12.11 | $12.11 | 2,672,700 |
| 2015-08-21 | $14.43 | $14.70 | $13.45 | $13.45 | $13.45 | 13,008,990 |
| 2015-08-20 | $14.68 | $15.60 | $14.50 | $14.94 | $14.94 | 13,568,760 |
| 2015-08-19 | $13.12 | $15.16 | $12.95 | $14.86 | $14.86 | 15,229,180 |
| 2015-08-18 | $15.56 | $15.71 | $14.06 | $14.06 | $14.06 | 13,877,550 |
| 2015-08-17 | $14.81 | $15.70 | $14.61 | $15.62 | $15.62 | 12,314,520 |
| 2015-08-14 | $14.54 | $15.36 | $14.54 | $14.91 | $14.91 | 13,281,310 |
| 2015-08-13 | $13.66 | $15.00 | $13.66 | $14.94 | $14.94 | 13,704,890 |
| 2015-08-12 | $14.52 | $15.09 | $13.86 | $13.86 | $13.86 | 13,648,470 |
| 2015-08-11 | $14.00 | $15.04 | $13.80 | $14.69 | $14.69 | 18,979,790 |
| 2015-08-10 | $14.00 | $14.47 | $13.70 | $14.24 | $14.24 | 13,476,310 |
| 2015-08-07 | $12.99 | $13.60 | $12.80 | $13.43 | $13.43 | 15,329,660 |
| 2015-08-06 | $12.15 | $13.09 | $12.02 | $13.01 | $13.01 | 15,884,450 |
| 2015-08-05 | $12.10 | $12.80 | $11.96 | $12.34 | $12.34 | 15,754,520 |
| 2015-08-04 | $11.00 | $11.94 | $10.95 | $11.94 | $11.94 | 10,673,040 |
| 2015-08-03 | $11.68 | $12.00 | $10.85 | $10.85 | $10.85 | 11,715,480 |
| 2015-07-31 | $11.64 | $12.48 | $11.59 | $12.05 | $12.05 | 13,217,480 |
| 2015-07-30 | $11.75 | $12.68 | $11.61 | $11.63 | $11.63 | 17,795,940 |
JS Huasheng Tianlong Photoelec CompanyLtd (300029) News Headlines
Recent JS Huasheng Tianlong Photoelec CompanyLtd (300029) News
Similar Companies to JS Huasheng Tianlong Photoelec CompanyLtd (300029) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |