Linhai Company Ltd (600099) Exchange: SHG
Data as of Aug. 27, 2025
$11.42 ($0.19) 1.69%
Linhai Company Ltd - Daily Information
Click for more stock information on Linhai Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $11.23 |
| Previous Close | $11.42 |
| High | $11.42 |
| Low | $11.11 |
| Adjusted Open | $11.23 |
| Previous Adjusted Close | $11.42 |
| Adjusted High | $11.42 |
| Adjusted Low | $11.11 |
About Linhai Company Ltd (600099)
LINHAI CO., LTD. is a China-based company principally engaged in the manufacture and distribution of motor vehicles and power machines. The Company's products portfolio consists of motorcycles and specialty vehicles, as well as power and garden machines, including motorcycles, motorcycle engines, electric motor cars, general generators, gasoline engine generators, forestry machines, fire-fighting machines, agricultural machines, small petroleum engines, mopeds, beach vehicles, as well as stadium spray appliances and irrigation-drainage pumps, among others. The Company distributes its products within domestic market and to overseas markets.
Invest in Linhai Company Ltd (600099)
Historical Stock Data for Linhai Company Ltd (600099)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | $11.23 | $11.42 | $11.11 | $11.42 | $11.42 | 4,534,200 |
| 2025-07-17 | $11.35 | $11.41 | $11.21 | $11.23 | $11.23 | 3,490,400 |
| 2025-07-16 | $11.11 | $11.61 | $11.08 | $11.37 | $11.37 | 7,231,700 |
| 2025-07-15 | $11.11 | $11.17 | $10.91 | $11.12 | $11.12 | 3,670,890 |
| 2025-07-14 | $11.09 | $11.23 | $11.00 | $11.20 | $11.20 | 4,195,710 |
| 2025-07-11 | $11.13 | $11.13 | $10.86 | $11.04 | $11.04 | 2,971,230 |
| 2025-07-10 | $11.00 | $11.13 | $11.00 | $11.13 | $11.13 | 3,218,120 |
| 2025-07-09 | $11.10 | $11.17 | $11.02 | $11.07 | $11.07 | 2,816,120 |
| 2025-07-08 | $11.15 | $11.23 | $11.01 | $11.06 | $11.06 | 3,104,200 |
| 2025-07-07 | $10.82 | $11.20 | $10.75 | $11.08 | $11.08 | 3,862,890 |
| 2025-07-04 | $11.10 | $11.12 | $10.75 | $10.80 | $10.80 | 3,299,400 |
| 2025-07-03 | $10.90 | $11.14 | $10.84 | $11.04 | $11.04 | 3,880,340 |
| 2025-07-02 | $10.90 | $10.90 | $10.75 | $10.87 | $10.87 | 2,541,000 |
| 2025-06-30 | $10.70 | $10.90 | $10.67 | $10.84 | $10.84 | 3,541,000 |
| 2025-06-27 | $10.70 | $10.74 | $10.57 | $10.74 | $10.74 | 3,493,100 |
| 2025-06-26 | $10.56 | $10.65 | $10.50 | $10.56 | $10.56 | 3,077,900 |
| 2025-06-25 | $10.60 | $10.75 | $10.50 | $10.58 | $10.58 | 3,522,900 |
| 2025-06-24 | $10.15 | $10.55 | $10.15 | $10.54 | $10.54 | 3,571,450 |
| 2025-06-23 | $9.85 | $10.15 | $9.85 | $10.15 | $10.15 | 2,777,800 |
| 2025-06-20 | $9.94 | $10.04 | $9.86 | $9.95 | $9.95 | 2,443,780 |
| 2025-06-19 | $10.13 | $10.22 | $9.90 | $9.93 | $9.93 | 3,680,700 |
| 2025-06-18 | $10.25 | $10.26 | $10.05 | $10.11 | $10.11 | 2,693,500 |
| 2025-06-17 | $10.37 | $10.38 | $10.13 | $10.22 | $10.22 | 3,122,500 |
| 2025-06-13 | $10.49 | $10.59 | $10.30 | $10.33 | $10.33 | 3,900,200 |
| 2025-06-12 | $10.49 | $10.61 | $10.41 | $10.58 | $10.58 | 3,480,100 |
| 2025-06-11 | $10.48 | $10.63 | $10.42 | $10.59 | $10.59 | 3,816,530 |
| 2025-06-10 | $10.75 | $10.76 | $10.28 | $10.39 | $10.39 | 6,372,900 |
| 2025-06-09 | $10.57 | $10.88 | $10.53 | $10.75 | $10.75 | 7,153,350 |
| 2025-06-06 | $10.41 | $10.53 | $10.35 | $10.53 | $10.53 | 2,564,000 |
| 2025-06-05 | $10.54 | $10.58 | $10.36 | $10.41 | $10.41 | 2,691,100 |
| 2025-06-04 | $10.48 | $10.58 | $10.39 | $10.54 | $10.54 | 3,665,090 |
| 2025-06-03 | $10.55 | $10.67 | $10.41 | $10.47 | $10.47 | 3,446,900 |
| 2025-05-30 | $10.75 | $10.87 | $10.52 | $10.54 | $10.54 | 3,567,800 |
| 2025-05-29 | $10.61 | $11.18 | $10.61 | $10.85 | $10.85 | 4,233,970 |
| 2025-05-28 | $10.75 | $10.87 | $10.58 | $10.63 | $10.63 | 3,276,700 |
| 2025-05-27 | $10.72 | $10.85 | $10.61 | $10.77 | $10.77 | 3,689,300 |
| 2025-05-26 | $10.56 | $10.77 | $10.50 | $10.75 | $10.75 | 3,188,620 |
| 2025-05-23 | $10.67 | $10.86 | $10.57 | $10.59 | $10.59 | 5,370,180 |
| 2025-05-22 | $10.77 | $10.97 | $10.66 | $10.89 | $10.89 | 5,722,770 |
| 2025-05-21 | $11.01 | $11.22 | $10.70 | $10.78 | $10.78 | 7,278,150 |
| 2025-05-20 | $10.96 | $11.05 | $10.72 | $11.01 | $11.01 | 9,158,970 |
| 2025-05-19 | $10.47 | $11.50 | $10.43 | $10.89 | $10.89 | 17,093,720 |
| 2025-05-16 | $10.38 | $10.66 | $10.32 | $10.50 | $10.50 | 7,781,020 |
| 2025-05-15 | $10.15 | $10.66 | $9.98 | $10.50 | $10.50 | 8,313,060 |
| 2025-05-14 | $10.28 | $10.30 | $10.11 | $10.15 | $10.15 | 3,133,700 |
| 2025-05-13 | $10.37 | $10.39 | $10.15 | $10.19 | $10.19 | 3,404,500 |
| 2025-05-12 | $10.37 | $10.39 | $10.21 | $10.31 | $10.31 | 3,057,550 |
| 2025-05-09 | $10.34 | $10.45 | $10.23 | $10.28 | $10.28 | 3,357,400 |
| 2025-05-08 | $10.21 | $10.52 | $10.20 | $10.41 | $10.41 | 5,778,700 |
| 2025-05-07 | $10.29 | $10.39 | $10.18 | $10.26 | $10.26 | 4,386,070 |
| 2025-05-06 | $10.15 | $10.30 | $10.10 | $10.26 | $10.26 | 4,062,070 |
| 2025-04-30 | $10.04 | $10.26 | $10.01 | $10.14 | $10.14 | 5,696,400 |
| 2025-04-29 | $9.78 | $10.05 | $9.76 | $9.99 | $9.99 | 3,026,300 |
| 2025-04-28 | $10.00 | $10.01 | $9.74 | $9.89 | $9.89 | 4,219,130 |
| 2025-04-25 | $10.11 | $10.15 | $9.98 | $10.04 | $10.04 | 2,801,100 |
| 2025-04-24 | $9.97 | $10.28 | $9.95 | $10.10 | $10.10 | 4,151,700 |
| 2025-04-23 | $9.80 | $10.24 | $9.80 | $10.10 | $10.10 | 6,402,100 |
| 2025-04-22 | $9.70 | $9.82 | $9.64 | $9.77 | $9.77 | 2,927,900 |
| 2025-04-21 | $9.40 | $9.73 | $9.39 | $9.68 | $9.68 | 3,452,300 |
| 2025-04-18 | $9.43 | $9.80 | $9.30 | $9.51 | $9.51 | 4,860,700 |
| 2025-04-17 | $9.19 | $9.50 | $9.11 | $9.41 | $9.41 | 3,111,300 |
| 2025-04-16 | $9.30 | $9.41 | $9.02 | $9.21 | $9.21 | 3,247,710 |
| 2025-04-15 | $9.27 | $9.46 | $9.26 | $9.39 | $9.39 | 2,815,200 |
| 2025-04-14 | $9.12 | $9.38 | $9.11 | $9.31 | $9.31 | 3,528,020 |
| 2025-04-11 | $8.86 | $9.20 | $8.86 | $9.06 | $9.06 | 3,639,500 |
| 2025-04-10 | $8.80 | $9.13 | $8.80 | $8.94 | $8.94 | 5,437,730 |
| 2025-04-09 | $8.37 | $8.82 | $7.80 | $8.70 | $8.70 | 6,463,060 |
| 2025-04-08 | $8.83 | $8.88 | $8.21 | $8.39 | $8.39 | 8,382,860 |
| 2025-04-07 | $9.03 | $9.32 | $8.83 | $8.83 | $8.83 | 4,396,300 |
| 2025-04-03 | $9.81 | $9.91 | $9.65 | $9.81 | $9.81 | 5,062,800 |
| 2025-04-02 | $9.75 | $9.98 | $9.66 | $9.89 | $9.89 | 5,563,750 |
| 2025-04-01 | $9.64 | $9.99 | $9.64 | $9.77 | $9.77 | 7,733,970 |
| 2025-03-31 | $9.82 | $10.18 | $9.51 | $9.58 | $9.58 | 10,432,480 |
| 2025-03-28 | $9.61 | $9.66 | $9.41 | $9.43 | $9.43 | 3,005,700 |
| 2025-03-27 | $9.79 | $9.86 | $9.57 | $9.61 | $9.61 | 4,399,900 |
| 2025-03-26 | $9.51 | $10.20 | $9.44 | $9.88 | $9.88 | 6,889,100 |
| 2025-03-25 | $9.64 | $9.70 | $9.37 | $9.54 | $9.54 | 4,595,240 |
| 2025-03-24 | $10.08 | $10.14 | $9.46 | $9.66 | $9.66 | 8,173,510 |
| 2025-03-21 | $10.31 | $10.74 | $10.00 | $10.09 | $10.09 | 10,961,190 |
| 2025-03-20 | $10.05 | $10.88 | $10.00 | $10.51 | $10.51 | 15,662,580 |
| 2025-03-19 | $9.97 | $10.19 | $9.92 | $10.06 | $10.06 | 5,028,510 |
| 2025-03-18 | $9.87 | $10.26 | $9.87 | $10.00 | $10.00 | 4,661,800 |
| 2025-03-17 | $9.88 | $10.07 | $9.74 | $9.92 | $9.92 | 6,112,410 |
| 2025-03-14 | $9.74 | $9.96 | $9.50 | $9.93 | $9.93 | 6,704,490 |
| 2025-03-13 | $9.81 | $9.94 | $9.52 | $9.82 | $9.82 | 4,448,730 |
| 2025-03-12 | $9.75 | $9.83 | $9.67 | $9.76 | $9.76 | 3,160,750 |
| 2025-03-11 | $9.56 | $9.84 | $9.44 | $9.75 | $9.75 | 3,947,760 |
| 2025-03-10 | $9.62 | $9.70 | $9.50 | $9.62 | $9.62 | 2,960,500 |
| 2025-03-07 | $9.68 | $9.68 | $9.56 | $9.64 | $9.64 | 2,395,200 |
| 2025-03-06 | $9.56 | $9.72 | $9.52 | $9.63 | $9.63 | 3,212,200 |
| 2025-03-05 | $9.51 | $9.58 | $9.33 | $9.57 | $9.57 | 3,182,510 |
| 2025-03-04 | $9.29 | $9.50 | $9.21 | $9.50 | $9.50 | 3,280,600 |
| 2025-03-03 | $9.20 | $9.42 | $9.20 | $9.26 | $9.26 | 3,180,600 |
| 2025-02-28 | $9.40 | $9.45 | $9.25 | $9.26 | $9.26 | 3,045,200 |
| 2025-02-27 | $9.55 | $9.62 | $9.25 | $9.46 | $9.46 | 3,500,100 |
| 2025-02-26 | $9.40 | $9.62 | $9.36 | $9.52 | $9.52 | 4,204,800 |
| 2025-02-25 | $9.34 | $9.50 | $9.31 | $9.36 | $9.36 | 3,150,100 |
| 2025-02-24 | $9.47 | $9.65 | $9.35 | $9.44 | $9.44 | 4,880,000 |
| 2025-02-20 | $9.51 | $9.58 | $9.44 | $9.57 | $9.57 | 2,175,400 |
| 2025-02-19 | $9.35 | $9.58 | $9.32 | $9.51 | $9.51 | 3,014,400 |
| 2025-02-18 | $9.53 | $9.76 | $9.32 | $9.37 | $9.37 | 2,846,700 |
| 2025-02-17 | $9.38 | $9.59 | $9.38 | $9.57 | $9.57 | 3,201,000 |
| 2025-02-14 | $9.38 | $9.51 | $9.36 | $9.40 | $9.40 | 2,864,600 |
| 2025-02-13 | $9.81 | $9.81 | $9.40 | $9.42 | $9.42 | 2,784,900 |
| 2025-02-12 | $9.73 | $9.76 | $9.62 | $9.68 | $9.68 | 3,039,300 |
| 2025-02-11 | $9.64 | $9.90 | $9.55 | $9.73 | $9.73 | 4,836,200 |
| 2025-02-10 | $9.41 | $9.64 | $9.41 | $9.60 | $9.60 | 3,293,830 |
| 2025-02-07 | $9.50 | $9.57 | $9.34 | $9.43 | $9.43 | 3,960,400 |
| 2025-02-06 | $9.20 | $9.44 | $9.16 | $9.44 | $9.44 | 3,341,270 |
| 2025-02-05 | $9.15 | $9.27 | $9.02 | $9.20 | $9.20 | 3,151,500 |
| 2025-01-27 | $9.07 | $9.29 | $9.04 | $9.15 | $9.15 | 3,423,700 |
| 2025-01-24 | $8.98 | $9.11 | $8.83 | $9.07 | $9.07 | 3,526,700 |
| 2025-01-23 | $9.01 | $9.16 | $8.93 | $8.95 | $8.95 | 3,182,400 |
| 2025-01-22 | $9.24 | $9.24 | $8.88 | $8.92 | $8.92 | 3,624,200 |
| 2025-01-21 | $9.31 | $9.39 | $9.09 | $9.19 | $9.19 | 3,440,600 |
| 2025-01-20 | $9.06 | $9.47 | $8.86 | $9.33 | $9.33 | 5,921,010 |
| 2025-01-17 | $8.86 | $9.27 | $8.80 | $9.06 | $9.06 | 5,446,000 |
| 2025-01-16 | $8.85 | $8.98 | $8.77 | $8.86 | $8.86 | 2,613,400 |
| 2025-01-15 | $8.80 | $8.95 | $8.74 | $8.86 | $8.86 | 3,463,300 |
| 2025-01-14 | $8.35 | $8.75 | $8.35 | $8.75 | $8.75 | 3,486,250 |
| 2025-01-13 | $8.16 | $8.43 | $8.00 | $8.34 | $8.34 | 2,868,170 |
| 2025-01-09 | $8.42 | $8.66 | $8.42 | $8.56 | $8.56 | 3,081,800 |
| 2025-01-08 | $8.56 | $8.60 | $8.20 | $8.49 | $8.49 | 3,278,900 |
| 2025-01-07 | $8.18 | $8.56 | $8.17 | $8.55 | $8.55 | 3,960,600 |
| 2025-01-06 | $8.18 | $8.38 | $7.81 | $8.17 | $8.17 | 3,804,270 |
| 2025-01-03 | $8.68 | $8.71 | $8.14 | $8.17 | $8.17 | 4,526,400 |
| 2025-01-02 | $8.84 | $9.04 | $8.58 | $8.69 | $8.69 | 3,752,100 |
| 2024-12-31 | $9.07 | $9.07 | $8.77 | $8.80 | $8.80 | 3,023,150 |
| 2024-12-30 | $9.13 | $9.16 | $8.73 | $8.92 | $8.92 | 4,036,400 |
| 2024-12-27 | $8.93 | $9.33 | $8.92 | $9.18 | $9.18 | 3,768,470 |
| 2024-12-26 | $8.83 | $9.11 | $8.83 | $8.93 | $8.93 | 2,824,900 |
| 2024-12-25 | $9.15 | $9.19 | $8.67 | $8.90 | $8.90 | 4,331,400 |
| 2024-12-24 | $9.39 | $9.47 | $8.97 | $9.14 | $9.14 | 5,437,900 |
| 2024-12-23 | $10.10 | $10.32 | $9.30 | $9.37 | $9.37 | 8,100,300 |
| 2024-12-20 | $9.97 | $10.25 | $9.80 | $10.15 | $10.15 | 5,749,260 |
| 2024-12-19 | $9.90 | $10.24 | $9.70 | $10.05 | $10.05 | 7,363,000 |
| 2024-12-18 | $9.87 | $10.28 | $9.58 | $9.94 | $9.94 | 7,821,400 |
| 2024-12-17 | $10.32 | $10.40 | $9.55 | $9.57 | $9.57 | 7,163,920 |
| 2024-12-16 | $10.50 | $10.64 | $10.31 | $10.38 | $10.38 | 5,582,700 |
| 2024-12-13 | $10.60 | $11.11 | $10.51 | $10.51 | $10.51 | 10,361,240 |
| 2024-12-12 | $10.21 | $10.98 | $10.12 | $10.69 | $10.69 | 12,603,460 |
| 2024-12-11 | $9.99 | $10.12 | $9.94 | $10.11 | $10.11 | 3,423,400 |
| 2024-12-10 | $10.21 | $10.25 | $9.88 | $9.94 | $9.94 | 4,821,060 |
| 2024-12-09 | $9.89 | $10.20 | $9.83 | $10.02 | $10.02 | 6,018,400 |
| 2024-12-06 | $9.88 | $9.96 | $9.78 | $9.89 | $9.89 | 3,230,200 |
| 2024-12-05 | $9.72 | $9.94 | $9.72 | $9.88 | $9.88 | 3,089,600 |
| 2024-12-04 | $9.90 | $10.03 | $9.74 | $9.80 | $9.80 | 3,749,600 |
| 2024-12-03 | $9.95 | $9.99 | $9.71 | $9.91 | $9.91 | 3,584,500 |
| 2024-12-02 | $9.59 | $9.95 | $9.55 | $9.83 | $9.83 | 5,054,000 |
| 2024-11-29 | $9.35 | $9.62 | $9.31 | $9.52 | $9.52 | 3,087,700 |
| 2024-11-28 | $9.23 | $9.47 | $9.23 | $9.39 | $9.39 | 3,632,800 |
| 2024-11-27 | $9.46 | $9.46 | $8.94 | $9.23 | $9.23 | 4,764,300 |
| 2024-11-26 | $9.66 | $9.73 | $9.38 | $9.40 | $9.40 | 4,534,400 |
| 2024-11-25 | $9.38 | $9.55 | $9.22 | $9.45 | $9.45 | 3,997,100 |
| 2024-11-22 | $9.70 | $9.90 | $9.23 | $9.25 | $9.25 | 5,550,300 |
| 2024-11-21 | $9.49 | $9.62 | $9.41 | $9.52 | $9.52 | 2,660,600 |
| 2024-11-20 | $9.34 | $9.53 | $9.34 | $9.52 | $9.52 | 3,089,020 |
| 2024-11-19 | $9.12 | $9.38 | $9.12 | $9.38 | $9.38 | 2,969,070 |
| 2024-11-18 | $9.42 | $9.52 | $9.08 | $9.16 | $9.16 | 4,926,050 |
| 2024-11-15 | $9.64 | $9.74 | $9.36 | $9.38 | $9.38 | 3,465,900 |
| 2024-11-14 | $9.90 | $9.92 | $9.54 | $9.58 | $9.58 | 3,643,480 |
| 2024-11-13 | $9.78 | $9.99 | $9.68 | $9.93 | $9.93 | 3,883,600 |
| 2024-11-12 | $10.05 | $10.15 | $9.78 | $9.89 | $9.89 | 5,600,600 |
| 2024-11-11 | $10.00 | $10.12 | $9.82 | $10.09 | $10.09 | 6,280,930 |
| 2024-11-08 | $9.80 | $10.00 | $9.75 | $9.86 | $9.86 | 5,856,510 |
| 2024-11-07 | $9.63 | $9.82 | $9.60 | $9.80 | $9.80 | 5,406,200 |
| 2024-11-06 | $9.58 | $9.76 | $9.45 | $9.63 | $9.63 | 5,766,610 |
| 2024-11-05 | $9.70 | $9.70 | $9.49 | $9.57 | $9.57 | 5,252,800 |
| 2024-11-04 | $9.40 | $9.49 | $9.28 | $9.43 | $9.43 | 5,031,550 |
| 2024-11-01 | $9.75 | $9.75 | $9.16 | $9.20 | $9.20 | 7,265,400 |
| 2024-10-31 | $9.71 | $9.84 | $9.65 | $9.75 | $9.75 | 6,211,680 |
| 2024-10-30 | $9.63 | $9.92 | $9.56 | $9.76 | $9.76 | 6,567,870 |
| 2024-10-29 | $9.94 | $10.36 | $9.74 | $9.77 | $9.77 | 11,841,360 |
| 2024-10-28 | $9.61 | $9.98 | $9.40 | $9.93 | $9.93 | 12,810,110 |
| 2024-10-25 | $9.07 | $9.80 | $9.07 | $9.72 | $9.72 | 13,356,370 |
| 2024-10-24 | $9.02 | $9.29 | $8.96 | $9.09 | $9.09 | 6,938,210 |
| 2024-10-23 | $9.00 | $9.13 | $8.93 | $8.98 | $8.98 | 5,813,580 |
| 2024-10-22 | $8.87 | $9.06 | $8.86 | $9.01 | $9.01 | 6,161,800 |
| 2024-10-21 | $9.03 | $9.04 | $8.80 | $8.88 | $8.88 | 6,114,410 |
| 2024-10-18 | $8.71 | $8.97 | $8.60 | $8.90 | $8.90 | 6,574,080 |
| 2024-10-17 | $8.85 | $9.05 | $8.68 | $8.73 | $8.73 | 6,272,200 |
| 2024-10-16 | $8.55 | $8.90 | $8.46 | $8.84 | $8.84 | 6,754,070 |
| 2024-10-15 | $8.84 | $8.97 | $8.64 | $8.64 | $8.64 | 8,407,320 |
| 2024-10-14 | $8.80 | $9.04 | $8.41 | $8.93 | $8.93 | 10,909,390 |
| 2024-10-11 | $9.12 | $9.46 | $9.03 | $9.03 | $9.03 | 12,737,600 |
| 2024-10-10 | $9.54 | $10.45 | $9.54 | $10.03 | $10.03 | 26,501,790 |
| 2024-10-09 | $8.94 | $9.90 | $8.21 | $9.52 | $9.52 | 22,498,320 |
| 2024-10-08 | $9.65 | $9.65 | $8.65 | $9.12 | $9.12 | 16,497,130 |
| 2024-09-30 | $8.23 | $8.86 | $8.11 | $8.82 | $8.82 | 16,022,560 |
| 2024-09-27 | $7.91 | $8.13 | $7.76 | $8.12 | $8.12 | 9,787,000 |
| 2024-09-26 | $7.87 | $7.90 | $7.68 | $7.90 | $7.90 | 11,057,600 |
| 2024-09-25 | $7.63 | $7.94 | $7.58 | $7.94 | $7.94 | 12,451,500 |
| 2024-09-24 | $7.47 | $7.65 | $7.42 | $7.61 | $7.61 | 7,746,200 |
| 2024-09-23 | $7.51 | $7.58 | $7.40 | $7.43 | $7.43 | 6,627,510 |
| 2024-09-20 | $7.60 | $7.66 | $7.52 | $7.60 | $7.60 | 6,810,900 |
| 2024-09-19 | $7.55 | $7.78 | $7.46 | $7.68 | $7.68 | 11,994,770 |
| 2024-09-18 | $7.36 | $7.65 | $7.27 | $7.65 | $7.65 | 11,798,760 |
| 2024-09-13 | $7.40 | $7.53 | $7.31 | $7.45 | $7.45 | 8,896,390 |
| 2024-09-12 | $7.29 | $7.53 | $7.20 | $7.38 | $7.38 | 8,358,100 |
| 2024-09-11 | $7.43 | $7.49 | $7.25 | $7.29 | $7.29 | 8,797,090 |
| 2024-09-10 | $7.34 | $7.68 | $7.30 | $7.43 | $7.43 | 13,506,990 |
| 2024-09-09 | $7.28 | $7.65 | $7.21 | $7.34 | $7.34 | 16,371,710 |
| 2024-09-06 | $7.35 | $7.52 | $7.12 | $7.13 | $7.13 | 21,527,420 |
| 2024-09-05 | $7.09 | $7.69 | $7.04 | $7.69 | $7.69 | 24,813,000 |
| 2024-09-04 | $6.95 | $7.09 | $6.95 | $6.99 | $6.99 | 1,837,900 |
| 2024-09-03 | $6.94 | $7.06 | $6.94 | $7.03 | $7.03 | 2,842,600 |
| 2024-09-02 | $7.02 | $7.13 | $7.00 | $7.05 | $7.05 | 4,508,400 |
| 2024-08-30 | $6.92 | $7.06 | $6.91 | $7.00 | $7.00 | 3,774,500 |
| 2024-08-29 | $6.76 | $6.97 | $6.74 | $6.94 | $6.94 | 3,334,300 |
| 2024-08-28 | $6.53 | $6.90 | $6.53 | $6.81 | $6.81 | 2,916,610 |
| 2024-08-27 | $6.78 | $6.85 | $6.67 | $6.74 | $6.74 | 2,284,600 |
| 2024-08-26 | $6.55 | $6.88 | $6.55 | $6.79 | $6.79 | 3,817,100 |
| 2024-08-23 | $6.66 | $6.66 | $6.48 | $6.58 | $6.58 | 2,995,110 |
| 2024-08-22 | $6.77 | $6.81 | $6.65 | $6.66 | $6.66 | 2,348,800 |
| 2024-08-21 | $6.79 | $6.85 | $6.70 | $6.77 | $6.77 | 1,889,310 |
| 2024-08-20 | $6.91 | $6.92 | $6.74 | $6.79 | $6.79 | 3,295,000 |
| 2024-08-19 | $6.87 | $6.96 | $6.86 | $6.92 | $6.92 | 2,863,800 |
| 2024-08-16 | $7.00 | $7.06 | $6.86 | $6.89 | $6.89 | 4,205,920 |
| 2024-08-15 | $6.93 | $7.11 | $6.87 | $7.01 | $7.01 | 4,670,400 |
| 2024-08-14 | $7.04 | $7.21 | $7.03 | $7.05 | $7.05 | 4,161,890 |
| 2024-08-13 | $7.01 | $7.08 | $6.94 | $7.05 | $7.05 | 3,385,000 |
| 2024-08-12 | $7.00 | $7.14 | $6.88 | $7.06 | $7.06 | 4,729,000 |
| 2024-08-09 | $7.11 | $7.15 | $7.02 | $7.02 | $7.02 | 4,458,800 |
| 2024-08-08 | $7.06 | $7.18 | $7.01 | $7.05 | $7.05 | 6,341,710 |
| 2024-08-07 | $7.23 | $7.26 | $7.08 | $7.11 | $7.11 | 7,883,710 |
| 2024-08-06 | $6.95 | $7.27 | $6.86 | $7.27 | $7.27 | 13,107,480 |
| 2024-08-05 | $6.96 | $7.15 | $6.87 | $6.87 | $6.87 | 9,408,900 |
| 2024-08-02 | $7.24 | $7.40 | $7.02 | $7.05 | $7.05 | 12,240,980 |
| 2024-08-01 | $7.16 | $7.46 | $7.11 | $7.32 | $7.32 | 16,242,800 |
| 2024-07-31 | $7.18 | $7.35 | $7.06 | $7.28 | $7.28 | 23,597,340 |
| 2024-07-30 | $8.25 | $8.25 | $7.43 | $7.56 | $7.56 | 37,482,990 |
| 2024-07-29 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 10,465,160 |
| 2024-07-26 | $7.19 | $7.50 | $6.77 | $7.50 | $7.50 | 27,758,540 |
| 2024-07-25 | $6.35 | $6.82 | $6.22 | $6.82 | $6.82 | 10,516,460 |
| 2024-07-24 | $6.30 | $6.37 | $6.17 | $6.20 | $6.20 | 2,024,200 |
| 2024-07-23 | $6.34 | $6.48 | $6.29 | $6.31 | $6.31 | 1,949,200 |
| 2024-07-22 | $6.35 | $6.41 | $6.28 | $6.37 | $6.37 | 1,648,580 |
| 2024-07-19 | $6.34 | $6.43 | $6.26 | $6.37 | $6.37 | 2,398,900 |
| 2024-07-18 | $6.40 | $6.41 | $6.25 | $6.38 | $6.38 | 3,466,900 |
| 2024-07-17 | $6.60 | $6.64 | $6.43 | $6.49 | $6.49 | 1,824,600 |
| 2024-07-16 | $6.78 | $6.78 | $6.55 | $6.60 | $6.60 | 2,196,800 |
| 2024-07-15 | $6.89 | $6.93 | $6.69 | $6.72 | $6.72 | 1,910,900 |
| 2024-07-12 | $6.79 | $7.05 | $6.71 | $6.85 | $6.85 | 3,928,660 |
| 2024-07-11 | $6.55 | $6.78 | $6.55 | $6.76 | $6.76 | 3,097,400 |
| 2024-07-10 | $6.55 | $6.55 | $6.36 | $6.43 | $6.43 | 2,018,400 |
| 2024-07-09 | $6.38 | $6.51 | $6.21 | $6.49 | $6.49 | 2,576,200 |
| 2024-07-08 | $6.64 | $6.65 | $6.40 | $6.43 | $6.43 | 1,379,700 |
| 2024-07-05 | $6.55 | $6.69 | $6.48 | $6.65 | $6.65 | 1,721,200 |
| 2024-07-04 | $6.87 | $6.92 | $6.56 | $6.61 | $6.61 | 2,309,600 |
| 2024-07-03 | $6.96 | $7.00 | $6.86 | $6.87 | $6.87 | 1,510,300 |
| 2024-07-02 | $6.85 | $7.00 | $6.85 | $7.00 | $7.00 | 1,953,360 |
| 2024-07-01 | $6.87 | $6.96 | $6.73 | $6.90 | $6.90 | 1,889,800 |
| 2024-06-28 | $6.83 | $7.02 | $6.76 | $6.88 | $6.88 | 1,761,200 |
| 2024-06-27 | $6.91 | $7.00 | $6.84 | $6.85 | $6.85 | 1,636,400 |
| 2024-06-26 | $6.70 | $6.96 | $6.64 | $6.93 | $6.93 | 2,235,600 |
| 2024-06-25 | $6.61 | $6.79 | $6.61 | $6.70 | $6.70 | 2,021,000 |
| 2024-06-24 | $6.91 | $6.94 | $6.50 | $6.59 | $6.59 | 2,483,100 |
| 2024-06-21 | $6.96 | $7.03 | $6.86 | $6.98 | $6.98 | 1,144,000 |
| 2024-06-20 | $7.07 | $7.18 | $6.91 | $6.96 | $6.96 | 1,843,700 |
| 2024-06-19 | $7.08 | $7.18 | $7.08 | $7.13 | $7.13 | 1,643,800 |
| 2024-06-18 | $6.98 | $7.12 | $6.90 | $7.09 | $7.09 | 1,472,000 |
| 2024-06-17 | $7.00 | $7.08 | $6.94 | $6.98 | $6.98 | 1,553,060 |
| 2024-06-14 | $6.99 | $7.12 | $6.92 | $7.07 | $7.07 | 1,741,100 |
| 2024-06-13 | $7.13 | $7.22 | $6.96 | $7.00 | $7.00 | 1,716,300 |
| 2024-06-12 | $6.94 | $7.14 | $6.92 | $7.13 | $7.13 | 2,060,100 |
| 2024-06-11 | $7.08 | $7.08 | $6.83 | $6.93 | $6.93 | 2,584,410 |
| 2024-06-07 | $6.86 | $7.12 | $6.84 | $7.08 | $7.08 | 3,910,930 |
| 2024-06-06 | $7.19 | $7.20 | $6.66 | $6.75 | $6.75 | 4,169,410 |
| 2024-06-05 | $7.41 | $7.41 | $7.14 | $7.17 | $7.17 | 3,089,300 |
| 2024-06-04 | $7.56 | $7.56 | $7.27 | $7.42 | $7.42 | 3,472,000 |
| 2024-06-03 | $7.80 | $7.84 | $7.42 | $7.55 | $7.55 | 3,980,250 |
| 2024-05-31 | $7.75 | $7.84 | $7.71 | $7.81 | $7.81 | 1,699,800 |
| 2024-05-30 | $7.67 | $7.83 | $7.66 | $7.75 | $7.75 | 1,789,300 |
| 2024-05-29 | $7.68 | $7.84 | $7.65 | $7.76 | $7.76 | 1,842,900 |
| 2024-05-28 | $7.83 | $7.85 | $7.73 | $7.73 | $7.73 | 1,885,500 |
| 2024-05-27 | $7.87 | $7.88 | $7.65 | $7.83 | $7.83 | 2,025,900 |
| 2024-05-24 | $7.82 | $7.95 | $7.78 | $7.81 | $7.81 | 2,551,110 |
| 2024-05-23 | $8.10 | $8.12 | $7.78 | $7.88 | $7.88 | 4,461,700 |
| 2024-05-22 | $8.10 | $8.17 | $8.08 | $8.10 | $8.10 | 2,732,900 |
| 2024-05-21 | $8.20 | $8.20 | $8.06 | $8.10 | $8.10 | 3,429,700 |
| 2024-05-20 | $8.23 | $8.29 | $8.02 | $8.22 | $8.22 | 4,899,760 |
| 2024-05-17 | $8.29 | $8.38 | $8.13 | $8.22 | $8.22 | 5,600,300 |
| 2024-05-16 | $8.36 | $8.51 | $8.20 | $8.23 | $8.23 | 7,316,800 |
| 2024-05-15 | $8.20 | $8.86 | $8.20 | $8.29 | $8.29 | 10,824,700 |
| 2024-05-14 | $8.03 | $8.42 | $8.03 | $8.26 | $8.26 | 5,998,900 |
| 2024-05-13 | $8.18 | $8.48 | $8.00 | $8.03 | $8.03 | 9,189,500 |
| 2024-05-10 | $8.22 | $8.75 | $8.06 | $8.29 | $8.29 | 9,988,910 |
| 2024-05-09 | $8.11 | $8.21 | $8.10 | $8.18 | $8.18 | 2,433,910 |
| 2024-05-08 | $8.12 | $8.21 | $8.08 | $8.09 | $8.09 | 2,194,900 |
| 2024-05-07 | $8.16 | $8.20 | $8.04 | $8.19 | $8.19 | 2,483,510 |
| 2024-05-06 | $7.97 | $8.20 | $7.90 | $8.16 | $8.16 | 4,454,520 |
| 2024-04-30 | $7.90 | $7.95 | $7.74 | $7.86 | $7.86 | 3,537,020 |
| 2024-04-29 | $7.59 | $7.85 | $7.58 | $7.84 | $7.84 | 4,053,100 |
| 2024-04-26 | $7.53 | $7.62 | $7.42 | $7.57 | $7.57 | 3,436,920 |
| 2024-04-25 | $7.46 | $7.60 | $7.42 | $7.54 | $7.54 | 3,959,700 |
| 2024-04-24 | $7.29 | $7.50 | $7.29 | $7.47 | $7.47 | 3,758,100 |
| 2024-04-23 | $7.17 | $7.39 | $7.14 | $7.29 | $7.29 | 3,299,800 |
| 2024-04-22 | $7.26 | $7.37 | $7.01 | $7.15 | $7.15 | 3,686,500 |
| 2024-04-19 | $7.45 | $7.50 | $7.29 | $7.35 | $7.35 | 3,027,700 |
| 2024-04-18 | $7.48 | $7.64 | $7.26 | $7.45 | $7.45 | 5,616,900 |
| 2024-04-17 | $6.83 | $7.38 | $6.82 | $7.38 | $7.38 | 7,334,400 |
| 2024-04-16 | $7.48 | $7.48 | $6.71 | $6.71 | $6.71 | 7,697,200 |
| 2024-04-15 | $7.95 | $8.06 | $7.29 | $7.45 | $7.45 | 8,916,890 |
| 2024-04-12 | $8.02 | $8.54 | $8.02 | $8.10 | $8.10 | 6,059,600 |
| 2024-04-11 | $7.96 | $8.17 | $7.83 | $8.05 | $8.05 | 3,173,400 |
| 2024-04-10 | $8.21 | $8.34 | $7.87 | $8.00 | $8.00 | 4,676,400 |
| 2024-04-09 | $8.09 | $8.23 | $8.03 | $8.22 | $8.22 | 3,205,800 |
| 2024-04-08 | $8.36 | $8.39 | $8.08 | $8.09 | $8.09 | 3,790,700 |
| 2024-04-03 | $8.39 | $8.40 | $8.17 | $8.36 | $8.36 | 3,686,500 |
| 2024-04-02 | $8.40 | $8.46 | $8.27 | $8.38 | $8.38 | 4,315,100 |
| 2024-04-01 | $8.34 | $8.45 | $8.24 | $8.36 | $8.36 | 5,869,500 |
| 2024-03-29 | $8.06 | $8.35 | $8.06 | $8.33 | $8.33 | 4,874,110 |
| 2024-03-28 | $7.95 | $8.18 | $7.84 | $8.08 | $8.08 | 4,516,100 |
| 2024-03-27 | $8.11 | $8.12 | $7.78 | $7.82 | $7.82 | 3,562,500 |
| 2024-03-26 | $8.08 | $8.16 | $7.92 | $8.07 | $8.07 | 3,765,200 |
| 2024-03-25 | $8.26 | $8.32 | $8.03 | $8.06 | $8.06 | 6,373,750 |
| 2024-03-22 | $8.51 | $8.54 | $8.23 | $8.33 | $8.33 | 4,925,000 |
| 2024-03-21 | $8.38 | $8.57 | $8.26 | $8.52 | $8.52 | 5,589,950 |
| 2024-03-20 | $8.23 | $8.36 | $8.15 | $8.35 | $8.35 | 4,113,210 |
| 2024-03-19 | $8.17 | $8.34 | $8.13 | $8.23 | $8.23 | 6,961,190 |
| 2024-03-18 | $8.07 | $8.18 | $8.01 | $8.16 | $8.16 | 4,915,400 |
| 2024-03-15 | $7.86 | $8.02 | $7.84 | $8.01 | $8.01 | 4,234,900 |
| 2024-03-14 | $8.03 | $8.13 | $7.78 | $7.93 | $7.93 | 5,649,000 |
| 2024-03-13 | $7.84 | $8.33 | $7.76 | $8.02 | $8.02 | 9,404,500 |
| 2024-03-12 | $7.64 | $7.85 | $7.64 | $7.84 | $7.84 | 5,565,700 |
| 2024-03-11 | $7.60 | $7.68 | $7.52 | $7.68 | $7.68 | 4,846,900 |
| 2024-03-08 | $7.66 | $7.76 | $7.50 | $7.60 | $7.60 | 4,926,800 |
| 2024-03-07 | $7.59 | $7.84 | $7.54 | $7.63 | $7.63 | 6,095,800 |
| 2024-03-06 | $7.39 | $7.63 | $7.35 | $7.52 | $7.52 | 4,903,400 |
| 2024-03-05 | $7.68 | $7.70 | $7.39 | $7.40 | $7.40 | 6,479,500 |
| 2024-03-04 | $7.73 | $7.90 | $7.53 | $7.77 | $7.77 | 7,929,800 |
| 2024-03-01 | $7.54 | $7.78 | $7.43 | $7.62 | $7.62 | 7,010,400 |
| 2024-02-29 | $7.20 | $7.57 | $7.13 | $7.55 | $7.55 | 7,714,270 |
| 2024-02-28 | $8.12 | $8.32 | $7.32 | $7.33 | $7.33 | 11,450,900 |
| 2024-02-27 | $7.81 | $8.19 | $7.75 | $8.08 | $8.08 | 8,779,900 |
| 2024-02-26 | $7.73 | $8.12 | $7.68 | $7.87 | $7.87 | 9,712,300 |
| 2024-02-23 | $7.40 | $7.92 | $7.34 | $7.74 | $7.74 | 9,093,100 |
| 2024-02-22 | $7.22 | $7.45 | $7.16 | $7.42 | $7.42 | 11,636,930 |
| 2024-02-21 | $6.93 | $7.69 | $6.87 | $7.24 | $7.24 | 11,957,300 |
| 2024-02-20 | $6.86 | $7.02 | $6.65 | $6.99 | $6.99 | 5,334,500 |
| 2024-02-19 | $6.60 | $6.94 | $6.60 | $6.90 | $6.90 | 7,692,260 |
| 2024-02-08 | $5.94 | $6.59 | $5.73 | $6.57 | $6.57 | 9,315,700 |
| 2024-02-07 | $6.47 | $6.49 | $5.83 | $6.00 | $6.00 | 13,936,500 |
| 2024-02-06 | $6.18 | $6.76 | $6.18 | $6.46 | $6.46 | 13,400,060 |
| 2024-02-05 | $7.56 | $7.56 | $6.87 | $6.87 | $6.87 | 5,723,800 |
| 2024-02-02 | $8.17 | $8.45 | $7.31 | $7.63 | $7.63 | 7,843,700 |
| 2024-02-01 | $8.37 | $8.40 | $7.92 | $8.10 | $8.10 | 5,724,800 |
| 2024-01-31 | $8.89 | $8.96 | $8.33 | $8.44 | $8.44 | 6,356,500 |
| 2024-01-30 | $9.31 | $9.36 | $8.90 | $8.97 | $8.97 | 5,481,900 |
| 2024-01-29 | $9.70 | $9.74 | $9.32 | $9.37 | $9.37 | 8,025,800 |
| 2024-01-26 | $9.55 | $9.81 | $9.51 | $9.74 | $9.74 | 9,145,000 |
| 2024-01-25 | $8.82 | $9.69 | $8.81 | $9.55 | $9.55 | 10,343,350 |
| 2024-01-24 | $8.48 | $8.99 | $8.39 | $8.86 | $8.86 | 10,278,000 |
| 2024-01-23 | $8.62 | $8.88 | $8.29 | $8.48 | $8.48 | 6,149,900 |
| 2024-01-22 | $9.19 | $9.35 | $8.61 | $8.68 | $8.68 | 4,849,800 |
| 2024-01-19 | $9.38 | $9.45 | $9.25 | $9.27 | $9.27 | 3,658,100 |
| 2024-01-18 | $9.47 | $9.70 | $9.12 | $9.39 | $9.39 | 5,301,200 |
| 2024-01-17 | $9.78 | $9.84 | $9.55 | $9.59 | $9.59 | 2,858,500 |
| 2024-01-16 | $9.79 | $9.91 | $9.62 | $9.81 | $9.81 | 3,508,500 |
| 2024-01-15 | $9.85 | $9.88 | $9.71 | $9.81 | $9.81 | 3,150,400 |
| 2024-01-12 | $9.93 | $10.13 | $9.72 | $9.81 | $9.81 | 4,648,200 |
| 2024-01-11 | $9.80 | $10.03 | $9.80 | $9.90 | $9.90 | 4,867,000 |
| 2024-01-10 | $10.04 | $10.05 | $9.78 | $9.87 | $9.87 | 4,757,600 |
| 2024-01-09 | $9.89 | $10.15 | $9.87 | $10.03 | $10.03 | 5,151,300 |
| 2024-01-08 | $9.99 | $10.26 | $9.87 | $9.89 | $9.89 | 5,587,700 |
| 2024-01-05 | $10.18 | $10.34 | $9.91 | $9.98 | $9.98 | 4,499,700 |
| 2024-01-04 | $10.15 | $10.26 | $10.08 | $10.18 | $10.18 | 4,746,940 |
| 2024-01-03 | $10.38 | $10.44 | $10.06 | $10.14 | $10.14 | 6,329,200 |
| 2024-01-02 | $10.26 | $10.56 | $10.09 | $10.44 | $10.44 | 7,522,900 |
| 2024-01-01 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2023-12-29 | $9.94 | $10.47 | $9.68 | $10.22 | $10.22 | 9,518,100 |
| 2023-12-28 | $9.47 | $9.97 | $9.45 | $9.91 | $9.91 | 11,410,160 |
| 2023-12-27 | $9.41 | $9.57 | $9.25 | $9.52 | $9.52 | 8,905,720 |
| 2023-12-26 | $9.55 | $9.77 | $9.35 | $9.46 | $9.46 | 14,816,910 |
| 2023-12-25 | $10.00 | $10.10 | $9.66 | $9.66 | $9.66 | 11,289,600 |
| 2023-12-22 | $12.04 | $12.32 | $10.73 | $10.73 | $10.73 | 20,617,300 |
| 2023-12-21 | $11.52 | $11.94 | $11.46 | $11.92 | $11.92 | 19,063,650 |
| 2023-12-20 | $11.63 | $12.30 | $11.63 | $12.07 | $12.07 | 25,700,000 |
| 2023-12-19 | $11.44 | $11.83 | $11.20 | $11.83 | $11.83 | 22,333,050 |
| 2023-12-18 | $12.66 | $13.30 | $11.59 | $11.85 | $11.85 | 40,733,960 |
| 2023-12-15 | $11.20 | $12.30 | $10.80 | $12.30 | $12.30 | 21,785,800 |
| 2023-12-14 | $11.35 | $11.86 | $11.12 | $11.18 | $11.18 | 18,982,510 |
| 2023-12-13 | $11.03 | $12.09 | $10.78 | $11.29 | $11.29 | 25,665,480 |
| 2023-12-12 | $10.91 | $11.35 | $10.54 | $11.12 | $11.12 | 30,771,830 |
| 2023-12-11 | $10.49 | $11.29 | $10.41 | $10.91 | $10.91 | 32,553,610 |
| 2023-12-08 | $10.73 | $11.09 | $10.25 | $10.26 | $10.26 | 22,564,540 |
| 2023-12-07 | $11.25 | $11.48 | $10.56 | $10.79 | $10.79 | 26,578,860 |
| 2023-12-06 | $10.40 | $11.52 | $10.26 | $10.97 | $10.97 | 23,816,080 |
| 2023-12-05 | $10.37 | $10.61 | $10.16 | $10.47 | $10.47 | 6,729,700 |
| 2023-12-04 | $10.22 | $10.66 | $10.13 | $10.48 | $10.48 | 6,426,600 |
| 2023-12-01 | $10.07 | $10.26 | $10.00 | $10.21 | $10.21 | 3,349,100 |
| 2023-11-30 | $10.10 | $10.23 | $9.96 | $10.07 | $10.07 | 2,300,900 |
| 2023-11-29 | $10.18 | $10.30 | $10.10 | $10.14 | $10.14 | 2,899,200 |
| 2023-11-28 | $10.10 | $10.16 | $9.97 | $10.15 | $10.15 | 2,696,600 |
| 2023-11-27 | $10.00 | $10.11 | $9.94 | $10.05 | $10.05 | 2,140,400 |
| 2023-11-24 | $10.09 | $10.14 | $9.98 | $10.02 | $10.02 | 2,244,400 |
| 2023-11-23 | $9.92 | $10.15 | $9.90 | $10.10 | $10.10 | 2,886,680 |
| 2023-11-22 | $9.95 | $10.03 | $9.89 | $9.92 | $9.92 | 1,838,500 |
| 2023-11-21 | $10.03 | $10.08 | $9.90 | $9.95 | $9.95 | 2,037,200 |
| 2023-11-20 | $9.90 | $10.05 | $9.82 | $10.02 | $10.02 | 3,173,000 |
| 2023-11-17 | $9.66 | $9.97 | $9.66 | $9.92 | $9.92 | 2,881,700 |
| 2023-11-16 | $9.76 | $9.83 | $9.70 | $9.72 | $9.72 | 2,158,800 |
| 2023-11-15 | $9.76 | $9.80 | $9.66 | $9.79 | $9.79 | 2,068,700 |
| 2023-11-14 | $9.80 | $9.80 | $9.65 | $9.75 | $9.75 | 1,601,200 |
| 2023-11-13 | $9.51 | $9.82 | $9.51 | $9.80 | $9.80 | 2,834,590 |
| 2023-11-10 | $9.52 | $9.62 | $9.47 | $9.56 | $9.56 | 2,274,700 |
| 2023-11-09 | $9.53 | $9.61 | $9.46 | $9.57 | $9.57 | 2,867,270 |
| 2023-11-08 | $9.63 | $9.63 | $9.48 | $9.52 | $9.52 | 1,920,800 |
| 2023-11-07 | $9.60 | $9.63 | $9.53 | $9.57 | $9.57 | 2,115,800 |
| 2023-11-06 | $9.68 | $9.68 | $9.50 | $9.58 | $9.58 | 3,436,000 |
| 2023-11-03 | $9.44 | $9.75 | $9.41 | $9.66 | $9.66 | 5,641,000 |
| 2023-11-02 | $9.42 | $9.53 | $9.31 | $9.46 | $9.46 | 3,709,350 |
| 2023-11-01 | $9.18 | $9.42 | $9.15 | $9.41 | $9.41 | 3,006,090 |
| 2023-10-31 | $9.21 | $9.28 | $9.14 | $9.22 | $9.22 | 2,162,900 |
| 2023-10-30 | $9.09 | $9.30 | $9.04 | $9.22 | $9.22 | 3,278,310 |
| 2023-10-27 | $8.93 | $9.14 | $8.89 | $9.09 | $9.09 | 1,932,110 |
| 2023-10-26 | $9.04 | $9.04 | $8.83 | $9.00 | $9.00 | 2,460,400 |
| 2023-10-25 | $8.77 | $9.05 | $8.73 | $9.02 | $9.02 | 2,790,100 |
| 2023-10-24 | $8.37 | $8.77 | $8.37 | $8.71 | $8.71 | 2,480,000 |
| 2023-10-23 | $8.56 | $8.70 | $8.32 | $8.38 | $8.38 | 2,005,600 |
| 2023-10-20 | $8.59 | $8.87 | $8.59 | $8.68 | $8.68 | 1,643,700 |
| 2023-10-19 | $8.71 | $8.82 | $8.64 | $8.66 | $8.66 | 1,538,180 |
| 2023-10-18 | $8.93 | $8.93 | $8.79 | $8.79 | $8.79 | 1,114,500 |
| 2023-10-17 | $8.95 | $8.96 | $8.82 | $8.91 | $8.91 | 1,556,200 |
| 2023-10-16 | $8.96 | $9.03 | $8.84 | $8.93 | $8.93 | 1,948,400 |
| 2023-10-13 | $9.16 | $9.19 | $8.93 | $8.99 | $8.99 | 2,224,400 |
| 2023-10-12 | $9.17 | $9.17 | $9.05 | $9.16 | $9.16 | 2,032,900 |
| 2023-10-11 | $9.17 | $9.18 | $8.98 | $9.11 | $9.11 | 2,796,700 |
| 2023-10-10 | $9.18 | $9.22 | $9.09 | $9.11 | $9.11 | 1,715,180 |
| 2023-10-09 | $9.22 | $9.32 | $9.11 | $9.13 | $9.13 | 1,917,600 |
| 2023-09-28 | $9.04 | $9.24 | $9.01 | $9.23 | $9.23 | 2,225,390 |
| 2023-09-27 | $9.09 | $9.11 | $8.99 | $9.04 | $9.04 | 1,784,100 |
| 2023-09-26 | $9.21 | $9.23 | $9.02 | $9.06 | $9.06 | 1,718,400 |
| 2023-09-25 | $9.25 | $9.28 | $9.16 | $9.21 | $9.21 | 1,545,400 |
| 2023-09-22 | $9.04 | $9.26 | $9.00 | $9.23 | $9.23 | 2,152,400 |
| 2023-09-21 | $9.16 | $9.17 | $8.97 | $9.02 | $9.02 | 1,432,420 |
| 2023-09-20 | $9.17 | $9.27 | $9.11 | $9.14 | $9.14 | 1,367,200 |
| 2023-09-19 | $9.30 | $9.33 | $9.16 | $9.18 | $9.18 | 1,690,500 |
| 2023-09-18 | $9.28 | $9.32 | $9.18 | $9.28 | $9.28 | 2,524,100 |
| 2023-09-15 | $9.30 | $9.31 | $9.20 | $9.24 | $9.24 | 1,644,100 |
| 2023-09-14 | $9.30 | $9.33 | $9.16 | $9.23 | $9.23 | 1,918,200 |
| 2023-09-13 | $9.36 | $9.41 | $9.23 | $9.28 | $9.28 | 2,092,600 |
| 2023-09-12 | $9.39 | $9.40 | $9.31 | $9.35 | $9.35 | 1,316,500 |
| 2023-09-11 | $9.37 | $9.42 | $9.27 | $9.35 | $9.35 | 1,856,070 |
| 2023-09-08 | $9.25 | $9.34 | $9.25 | $9.33 | $9.33 | 1,177,340 |
| 2023-09-07 | $9.36 | $9.41 | $9.26 | $9.30 | $9.30 | 2,696,800 |
| 2023-09-06 | $9.32 | $9.39 | $9.30 | $9.35 | $9.35 | 2,578,810 |
| 2023-09-05 | $9.25 | $9.35 | $9.23 | $9.35 | $9.35 | 2,717,000 |
| 2023-09-04 | $9.14 | $9.26 | $9.06 | $9.26 | $9.26 | 1,823,400 |
| 2023-09-01 | $8.99 | $9.15 | $8.99 | $9.10 | $9.10 | 1,912,800 |
| 2023-08-31 | $9.13 | $9.15 | $8.96 | $8.99 | $8.99 | 1,546,460 |
| 2023-08-30 | $9.10 | $9.29 | $9.09 | $9.12 | $9.12 | 2,185,300 |
| 2023-08-29 | $8.96 | $9.15 | $8.92 | $9.10 | $9.10 | 2,264,300 |
| 2023-08-28 | $9.15 | $9.25 | $8.96 | $8.98 | $8.98 | 4,062,000 |
| 2023-08-25 | $8.73 | $8.87 | $8.68 | $8.74 | $8.74 | 2,610,300 |
| 2023-08-24 | $8.83 | $8.91 | $8.63 | $8.79 | $8.79 | 1,631,800 |
| 2023-08-23 | $8.98 | $9.02 | $8.81 | $8.84 | $8.84 | 1,498,460 |
| 2023-08-22 | $9.12 | $9.25 | $8.84 | $8.95 | $8.95 | 2,354,800 |
| 2023-08-21 | $9.16 | $9.30 | $9.10 | $9.13 | $9.13 | 2,263,800 |
| 2023-08-18 | $9.18 | $9.32 | $9.04 | $9.16 | $9.16 | 2,477,700 |
| 2023-08-17 | $8.82 | $9.14 | $8.74 | $9.13 | $9.13 | 2,441,610 |
| 2023-08-16 | $8.97 | $8.99 | $8.83 | $8.86 | $8.86 | 1,378,300 |
| 2023-08-15 | $9.03 | $9.08 | $8.92 | $8.94 | $8.94 | 1,029,900 |
| 2023-08-14 | $8.95 | $9.04 | $8.84 | $9.03 | $9.03 | 1,337,300 |
| 2023-08-11 | $9.04 | $9.11 | $8.95 | $8.95 | $8.95 | 1,733,400 |
| 2023-08-10 | $9.07 | $9.13 | $9.00 | $9.04 | $9.04 | 1,069,000 |
| 2023-08-09 | $9.06 | $9.10 | $8.97 | $9.03 | $9.03 | 1,361,700 |
| 2023-08-08 | $9.11 | $9.30 | $9.07 | $9.10 | $9.10 | 1,669,400 |
| 2023-08-07 | $9.29 | $9.30 | $9.07 | $9.10 | $9.10 | 2,479,100 |
| 2023-08-04 | $9.35 | $9.45 | $9.30 | $9.33 | $9.33 | 2,107,600 |
| 2023-08-03 | $9.55 | $9.56 | $9.31 | $9.33 | $9.33 | 2,225,100 |
| 2023-08-02 | $9.44 | $9.61 | $9.41 | $9.58 | $9.58 | 2,112,840 |
| 2023-08-01 | $9.56 | $9.56 | $9.43 | $9.47 | $9.47 | 2,017,300 |
| 2023-07-31 | $9.49 | $9.59 | $9.45 | $9.56 | $9.56 | 2,368,800 |
| 2023-07-28 | $9.33 | $9.56 | $9.30 | $9.53 | $9.53 | 2,616,800 |
| 2023-07-27 | $9.34 | $9.53 | $9.34 | $9.39 | $9.39 | 1,736,790 |
| 2023-07-26 | $9.50 | $9.51 | $9.28 | $9.34 | $9.34 | 2,022,900 |
| 2023-07-25 | $9.42 | $9.52 | $9.31 | $9.49 | $9.49 | 2,091,700 |
| 2023-07-24 | $9.23 | $9.45 | $9.12 | $9.36 | $9.36 | 2,320,100 |
| 2023-07-21 | $9.27 | $9.36 | $9.13 | $9.17 | $9.17 | 1,376,900 |
| 2023-07-20 | $9.51 | $9.51 | $9.26 | $9.28 | $9.25 | 1,734,600 |
| 2023-07-19 | $9.49 | $9.54 | $9.40 | $9.48 | $9.45 | 1,593,400 |
| 2023-07-18 | $9.40 | $9.66 | $9.31 | $9.49 | $9.46 | 2,509,830 |
| 2023-07-17 | $9.39 | $9.45 | $9.30 | $9.41 | $9.38 | 1,561,600 |
| 2023-07-14 | $9.35 | $9.43 | $9.23 | $9.41 | $9.38 | 1,903,100 |
| 2023-07-13 | $9.36 | $9.39 | $9.21 | $9.31 | $9.28 | 2,087,000 |
| 2023-07-12 | $9.53 | $9.59 | $9.30 | $9.33 | $9.30 | 1,622,300 |
| 2023-07-11 | $9.42 | $9.53 | $9.30 | $9.51 | $9.48 | 2,393,300 |
| 2023-07-10 | $9.40 | $9.50 | $9.31 | $9.35 | $9.32 | 1,752,200 |
| 2023-07-07 | $9.40 | $9.45 | $9.29 | $9.35 | $9.32 | 1,459,000 |
| 2023-07-06 | $9.36 | $9.38 | $9.24 | $9.34 | $9.31 | 1,589,500 |
| 2023-07-05 | $9.42 | $9.46 | $9.27 | $9.28 | $9.25 | 2,079,320 |
| 2023-07-04 | $9.34 | $9.49 | $9.34 | $9.38 | $9.35 | 3,287,500 |
| 2023-07-03 | $9.35 | $9.51 | $9.25 | $9.31 | $9.28 | 2,416,300 |
| 2023-06-30 | $9.14 | $9.50 | $9.13 | $9.36 | $9.33 | 4,169,830 |
| 2023-06-29 | $9.09 | $9.22 | $9.09 | $9.17 | $9.14 | 2,022,000 |
| 2023-06-28 | $9.03 | $9.18 | $8.82 | $9.14 | $9.11 | 2,719,770 |
| 2023-06-27 | $8.93 | $9.03 | $8.73 | $9.03 | $9.00 | 2,537,300 |
| 2023-06-26 | $9.00 | $9.16 | $8.87 | $8.93 | $8.90 | 3,150,970 |
| 2023-06-21 | $8.87 | $9.22 | $8.86 | $9.01 | $8.98 | 3,392,900 |
| 2023-06-20 | $8.90 | $9.00 | $8.83 | $8.90 | $8.87 | 3,068,470 |
| 2023-06-19 | $9.22 | $9.22 | $8.92 | $8.97 | $8.94 | 4,772,300 |
| 2023-06-16 | $9.10 | $9.49 | $9.02 | $9.21 | $9.18 | 6,672,620 |
| 2023-06-15 | $8.96 | $9.15 | $8.86 | $8.91 | $8.88 | 2,968,600 |
| 2023-06-14 | $8.98 | $9.10 | $8.84 | $8.92 | $8.89 | 4,149,430 |
| 2023-06-13 | $8.54 | $9.16 | $8.51 | $9.01 | $8.98 | 7,087,100 |
| 2023-06-12 | $8.35 | $8.62 | $8.20 | $8.58 | $8.55 | 2,660,470 |
| 2023-06-09 | $8.40 | $8.50 | $8.35 | $8.35 | $8.32 | 1,458,800 |
| 2023-06-08 | $8.42 | $8.60 | $8.33 | $8.45 | $8.42 | 2,875,000 |
| 2023-06-07 | $8.31 | $8.50 | $8.21 | $8.46 | $8.43 | 2,452,500 |
| 2023-06-06 | $8.61 | $8.61 | $8.28 | $8.28 | $8.25 | 2,452,900 |
| 2023-06-05 | $8.46 | $8.57 | $8.46 | $8.56 | $8.53 | 1,724,190 |
| 2023-06-02 | $8.45 | $8.49 | $8.43 | $8.44 | $8.41 | 1,107,300 |
| 2023-06-01 | $8.47 | $8.47 | $8.34 | $8.43 | $8.40 | 2,170,300 |
| 2023-05-31 | $8.56 | $8.59 | $8.38 | $8.38 | $8.35 | 1,797,400 |
| 2023-05-30 | $8.61 | $8.66 | $8.45 | $8.55 | $8.52 | 2,362,970 |
| 2023-05-29 | $8.75 | $8.84 | $8.60 | $8.62 | $8.59 | 2,031,700 |
| 2023-05-26 | $8.75 | $8.76 | $8.51 | $8.73 | $8.70 | 1,793,100 |
| 2023-05-25 | $8.78 | $8.78 | $8.55 | $8.72 | $8.69 | 1,512,800 |
| 2023-05-24 | $8.72 | $8.80 | $8.63 | $8.71 | $8.68 | 1,501,100 |
| 2023-05-23 | $8.80 | $8.88 | $8.70 | $8.72 | $8.69 | 1,448,700 |
| 2023-05-22 | $8.82 | $8.87 | $8.72 | $8.84 | $8.81 | 1,599,300 |
| 2023-05-19 | $8.73 | $8.84 | $8.70 | $8.79 | $8.76 | 1,055,400 |
| 2023-05-18 | $8.83 | $8.85 | $8.76 | $8.80 | $8.77 | 1,082,800 |
| 2023-05-17 | $8.68 | $8.82 | $8.66 | $8.79 | $8.76 | 1,923,800 |
| 2023-05-16 | $8.76 | $8.76 | $8.67 | $8.71 | $8.68 | 1,254,900 |
| 2023-05-15 | $8.71 | $8.76 | $8.55 | $8.76 | $8.73 | 2,068,520 |
| 2023-05-12 | $8.73 | $8.74 | $8.62 | $8.67 | $8.64 | 1,593,030 |
| 2023-05-11 | $8.67 | $8.84 | $8.61 | $8.73 | $8.70 | 1,716,810 |
| 2023-05-10 | $8.68 | $8.68 | $8.50 | $8.67 | $8.64 | 3,596,900 |
| 2023-05-09 | $8.52 | $8.91 | $8.47 | $8.60 | $8.57 | 4,152,000 |
| 2023-05-08 | $8.44 | $8.67 | $8.43 | $8.50 | $8.47 | 2,248,200 |
| 2023-05-05 | $8.51 | $8.52 | $8.33 | $8.45 | $8.42 | 1,603,300 |
| 2023-05-04 | $8.39 | $8.54 | $8.38 | $8.53 | $8.50 | 2,532,500 |
| 2023-05-03 | $8.33 | $8.33 | $8.33 | $8.33 | $8.30 | 0 |
| 2023-05-02 | $8.33 | $8.33 | $8.33 | $8.33 | $8.30 | 0 |
| 2023-04-28 | $8.20 | $8.34 | $8.12 | $8.33 | $8.30 | 1,703,400 |
| 2023-04-27 | $8.15 | $8.23 | $7.98 | $8.20 | $8.17 | 1,655,600 |
| 2023-04-26 | $7.88 | $8.11 | $7.88 | $8.08 | $8.05 | 1,540,200 |
| 2023-04-25 | $8.07 | $8.09 | $7.82 | $7.94 | $7.91 | 1,865,800 |
| 2023-04-24 | $8.06 | $8.09 | $7.80 | $8.08 | $8.05 | 2,220,200 |
| 2023-04-21 | $8.14 | $8.21 | $7.96 | $8.00 | $7.97 | 1,844,400 |
| 2023-04-20 | $8.21 | $8.23 | $8.08 | $8.14 | $8.11 | 1,830,400 |
| 2023-04-19 | $8.32 | $8.32 | $8.23 | $8.27 | $8.24 | 1,314,670 |
| 2023-04-18 | $8.35 | $8.37 | $8.23 | $8.32 | $8.29 | 1,448,900 |
| 2023-04-17 | $8.33 | $8.38 | $8.30 | $8.34 | $8.31 | 1,013,600 |
| 2023-04-14 | $8.35 | $8.37 | $8.26 | $8.33 | $8.30 | 1,526,100 |
| 2023-04-13 | $8.29 | $8.38 | $8.28 | $8.32 | $8.29 | 1,248,200 |
| 2023-04-12 | $8.33 | $8.34 | $8.25 | $8.31 | $8.28 | 1,802,400 |
| 2023-04-11 | $8.29 | $8.30 | $8.18 | $8.27 | $8.24 | 1,401,100 |
| 2023-04-10 | $8.48 | $8.48 | $8.26 | $8.27 | $8.24 | 2,082,800 |
| 2023-04-07 | $8.40 | $8.48 | $8.35 | $8.48 | $8.45 | 1,311,800 |
| 2023-04-06 | $8.48 | $8.51 | $8.31 | $8.36 | $8.33 | 1,873,400 |
| 2023-04-05 | $8.51 | $8.51 | $8.51 | $8.51 | $8.48 | 0 |
| 2023-04-04 | $8.75 | $8.76 | $8.46 | $8.51 | $8.48 | 3,143,200 |
| 2023-04-03 | $8.80 | $8.88 | $8.70 | $8.75 | $8.72 | 1,982,400 |
| 2023-03-31 | $8.68 | $8.85 | $8.64 | $8.84 | $8.81 | 1,748,000 |
| 2023-03-30 | $8.65 | $8.69 | $8.52 | $8.69 | $8.66 | 2,111,600 |
| 2023-03-29 | $8.86 | $8.87 | $8.68 | $8.68 | $8.65 | 2,478,820 |
| 2023-03-28 | $8.94 | $9.01 | $8.82 | $8.84 | $8.81 | 2,633,540 |
| 2023-03-27 | $9.20 | $9.22 | $8.83 | $8.91 | $8.88 | 3,683,410 |
| 2023-03-24 | $9.17 | $9.22 | $9.10 | $9.17 | $9.17 | 1,973,800 |
| 2023-03-23 | $9.27 | $9.27 | $9.10 | $9.16 | $9.16 | 1,833,880 |
| 2023-03-22 | $9.20 | $9.32 | $9.18 | $9.27 | $9.27 | 1,724,000 |
| 2023-03-21 | $9.09 | $9.19 | $8.99 | $9.18 | $9.18 | 1,921,500 |
| 2023-03-20 | $9.12 | $9.17 | $8.98 | $9.09 | $9.09 | 2,102,700 |
| 2023-03-17 | $9.16 | $9.19 | $9.04 | $9.10 | $9.10 | 2,420,440 |
| 2023-03-16 | $9.12 | $9.32 | $9.05 | $9.09 | $9.09 | 3,075,600 |
| 2023-03-15 | $8.96 | $9.20 | $8.96 | $9.13 | $9.13 | 2,427,020 |
| 2023-03-14 | $9.01 | $9.10 | $8.78 | $8.97 | $8.97 | 2,936,200 |
| 2023-03-13 | $9.20 | $9.48 | $8.96 | $9.05 | $9.05 | 3,251,700 |
| 2023-03-10 | $9.57 | $9.61 | $9.23 | $9.23 | $9.23 | 4,300,900 |
| 2023-03-09 | $9.75 | $9.77 | $9.55 | $9.59 | $9.59 | 2,942,800 |
| 2023-03-08 | $9.76 | $9.80 | $9.52 | $9.76 | $9.76 | 5,364,000 |
| 2023-03-07 | $9.77 | $10.15 | $9.70 | $9.71 | $9.71 | 6,011,640 |
| 2023-03-06 | $9.80 | $9.93 | $9.69 | $9.78 | $9.78 | 4,456,800 |
| 2023-03-03 | $9.48 | $9.91 | $9.46 | $9.77 | $9.77 | 6,562,800 |
| 2023-03-02 | $9.57 | $9.61 | $9.47 | $9.48 | $9.48 | 1,772,940 |
| 2023-03-01 | $9.54 | $9.58 | $9.46 | $9.56 | $9.56 | 1,754,300 |
| 2023-02-28 | $9.43 | $9.59 | $9.43 | $9.54 | $9.54 | 2,125,100 |
| 2023-02-27 | $9.64 | $9.67 | $9.41 | $9.44 | $9.44 | 2,458,600 |
| 2023-02-24 | $9.52 | $9.66 | $9.47 | $9.63 | $9.63 | 3,043,800 |
| 2023-02-23 | $9.49 | $9.57 | $9.47 | $9.50 | $9.50 | 1,966,600 |
| 2023-02-22 | $9.49 | $9.53 | $9.43 | $9.49 | $9.49 | 1,920,630 |
| 2023-02-21 | $9.45 | $9.63 | $9.41 | $9.54 | $9.54 | 3,052,720 |
| 2023-02-20 | $9.42 | $9.45 | $9.32 | $9.40 | $9.40 | 2,586,000 |
| 2023-02-17 | $9.43 | $9.55 | $9.31 | $9.38 | $9.38 | 2,075,220 |
| 2023-02-16 | $9.63 | $9.69 | $9.28 | $9.38 | $9.38 | 3,415,600 |
| 2023-02-15 | $9.68 | $9.72 | $9.60 | $9.63 | $9.63 | 3,070,070 |
| 2023-02-14 | $9.67 | $9.76 | $9.60 | $9.69 | $9.69 | 3,466,480 |
| 2023-02-13 | $9.43 | $9.79 | $9.41 | $9.66 | $9.66 | 5,552,230 |
| 2023-02-10 | $9.42 | $9.45 | $9.36 | $9.45 | $9.45 | 2,419,800 |
| 2023-02-09 | $9.37 | $9.43 | $9.30 | $9.42 | $9.42 | 2,220,800 |
| 2023-02-08 | $9.36 | $9.43 | $9.32 | $9.37 | $9.37 | 2,296,620 |
| 2023-02-07 | $9.32 | $9.39 | $9.25 | $9.38 | $9.38 | 2,278,990 |
| 2023-02-06 | $9.26 | $9.39 | $9.25 | $9.31 | $9.31 | 2,027,170 |
| 2023-02-03 | $9.35 | $9.44 | $9.24 | $9.30 | $9.30 | 2,882,700 |
| 2023-02-02 | $9.48 | $9.48 | $9.33 | $9.38 | $9.38 | 2,829,420 |
| 2023-02-01 | $9.27 | $9.47 | $9.22 | $9.47 | $9.47 | 3,490,040 |
| 2023-01-31 | $9.15 | $9.26 | $9.10 | $9.24 | $9.24 | 2,783,500 |
| 2023-01-30 | $9.09 | $9.23 | $9.05 | $9.17 | $9.17 | 3,633,000 |
| 2023-01-20 | $8.99 | $9.10 | $8.96 | $9.03 | $9.03 | 2,655,700 |
| 2023-01-19 | $8.88 | $8.98 | $8.82 | $8.98 | $8.98 | 2,281,700 |
| 2023-01-18 | $8.80 | $8.95 | $8.77 | $8.88 | $8.88 | 1,945,660 |
| 2023-01-17 | $8.81 | $8.88 | $8.71 | $8.77 | $8.77 | 1,740,000 |
| 2023-01-16 | $8.72 | $8.86 | $8.68 | $8.80 | $8.80 | 2,193,000 |
| 2023-01-13 | $8.91 | $9.00 | $8.65 | $8.74 | $8.74 | 4,188,100 |
| 2023-01-12 | $8.60 | $8.93 | $8.58 | $8.90 | $8.90 | 4,834,600 |
| 2023-01-11 | $8.77 | $8.77 | $8.59 | $8.59 | $8.59 | 2,113,700 |
| 2023-01-10 | $8.87 | $8.88 | $8.71 | $8.77 | $8.77 | 2,183,650 |
| 2023-01-09 | $8.76 | $8.89 | $8.75 | $8.85 | $8.85 | 2,899,080 |
| 2023-01-06 | $8.90 | $8.92 | $8.75 | $8.76 | $8.76 | 3,365,820 |
| 2023-01-05 | $8.93 | $8.93 | $8.83 | $8.86 | $8.86 | 2,620,510 |
| 2023-01-04 | $8.79 | $8.91 | $8.75 | $8.91 | $8.91 | 3,009,700 |
| 2023-01-03 | $8.68 | $8.84 | $8.61 | $8.82 | $8.82 | 3,048,610 |
| 2023-01-02 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2022-12-30 | $8.68 | $8.76 | $8.63 | $8.74 | $8.74 | 2,799,800 |
| 2022-12-29 | $8.56 | $8.78 | $8.51 | $8.68 | $8.68 | 3,147,200 |
| 2022-12-28 | $8.80 | $8.85 | $8.51 | $8.58 | $8.58 | 3,778,670 |
| 2022-12-27 | $8.99 | $8.99 | $8.64 | $8.81 | $8.81 | 3,816,170 |
| 2022-12-26 | $8.74 | $9.09 | $8.71 | $8.94 | $8.94 | 3,752,590 |
| 2022-12-23 | $8.77 | $8.88 | $8.64 | $8.71 | $8.71 | 3,043,500 |
| 2022-12-22 | $9.25 | $9.27 | $8.81 | $8.83 | $8.83 | 3,715,710 |
| 2022-12-21 | $9.25 | $9.26 | $8.91 | $9.01 | $9.01 | 4,472,050 |
| 2022-12-20 | $9.12 | $9.26 | $9.01 | $9.23 | $9.23 | 4,664,600 |
| 2022-12-19 | $9.87 | $9.90 | $8.98 | $9.05 | $9.05 | 9,788,900 |
| 2022-12-16 | $9.92 | $10.36 | $9.86 | $9.98 | $9.98 | 7,076,900 |
| 2022-12-15 | $10.05 | $10.08 | $9.85 | $10.01 | $10.01 | 4,631,420 |
| 2022-12-14 | $9.99 | $10.08 | $9.91 | $10.08 | $10.08 | 5,682,120 |
| 2022-12-13 | $10.30 | $10.49 | $9.98 | $10.12 | $10.12 | 10,193,200 |
| 2022-12-12 | $10.31 | $10.46 | $10.16 | $10.20 | $10.20 | 9,171,950 |
| 2022-12-09 | $10.69 | $10.83 | $10.01 | $10.46 | $10.46 | 21,581,800 |
| 2022-12-08 | $9.84 | $10.82 | $9.82 | $10.82 | $10.82 | 16,225,080 |
| 2022-12-07 | $9.85 | $10.01 | $9.68 | $9.84 | $9.84 | 6,783,610 |
| 2022-12-06 | $10.29 | $10.29 | $9.96 | $10.00 | $10.00 | 9,056,360 |
| 2022-12-05 | $10.19 | $10.47 | $9.93 | $10.34 | $10.34 | 12,648,430 |
| 2022-12-01 | $10.36 | $10.48 | $9.88 | $9.95 | $9.95 | 13,886,840 |
| 2022-11-30 | $9.81 | $10.80 | $9.54 | $10.32 | $10.32 | 22,241,840 |
| 2022-11-29 | $9.74 | $9.87 | $9.66 | $9.82 | $9.82 | 11,742,790 |
| 2022-11-28 | $9.70 | $10.29 | $9.58 | $9.88 | $9.88 | 21,418,760 |
| 2022-11-25 | $9.17 | $10.15 | $9.15 | $10.15 | $10.15 | 20,523,550 |
| 2022-11-24 | $9.44 | $9.54 | $9.14 | $9.23 | $9.23 | 7,914,500 |
| 2022-11-23 | $9.25 | $10.00 | $9.25 | $9.55 | $9.55 | 15,082,690 |
| 2022-11-22 | $8.85 | $9.70 | $8.80 | $9.22 | $9.22 | 11,529,860 |
| 2022-11-21 | $8.80 | $8.90 | $8.73 | $8.88 | $8.88 | 2,729,170 |
| 2022-11-18 | $9.07 | $9.09 | $8.80 | $8.83 | $8.83 | 5,406,750 |
| 2022-11-17 | $9.07 | $9.08 | $8.93 | $9.03 | $9.03 | 4,401,280 |
| 2022-11-16 | $9.25 | $9.27 | $8.97 | $9.03 | $9.03 | 7,629,310 |
| 2022-11-15 | $9.45 | $9.48 | $9.12 | $9.22 | $9.22 | 11,751,090 |
| 2022-11-14 | $9.45 | $10.17 | $9.20 | $9.59 | $9.59 | 17,235,070 |
| 2022-11-11 | $8.88 | $9.75 | $8.84 | $9.25 | $9.25 | 13,974,560 |
| 2022-11-10 | $8.68 | $8.95 | $8.58 | $8.86 | $8.86 | 5,018,060 |
| 2022-11-09 | $8.59 | $8.77 | $8.48 | $8.70 | $8.70 | 3,627,890 |
| 2022-11-08 | $8.53 | $8.67 | $8.38 | $8.59 | $8.59 | 3,586,150 |
| 2022-11-07 | $8.57 | $8.57 | $8.43 | $8.52 | $8.52 | 2,626,050 |
| 2022-11-04 | $8.55 | $8.59 | $8.45 | $8.57 | $8.57 | 2,684,200 |
| 2022-11-03 | $8.29 | $8.53 | $8.27 | $8.49 | $8.49 | 3,020,360 |
| 2022-11-02 | $8.34 | $8.36 | $8.26 | $8.33 | $8.33 | 2,960,560 |
| 2022-11-01 | $8.27 | $8.34 | $8.15 | $8.32 | $8.32 | 2,976,700 |
| 2022-10-31 | $7.97 | $8.25 | $7.96 | $8.18 | $8.18 | 2,070,200 |
| 2022-10-28 | $8.28 | $8.29 | $7.94 | $7.96 | $7.96 | 2,326,200 |
| 2022-10-27 | $8.27 | $8.37 | $8.26 | $8.29 | $8.29 | 2,169,600 |
| 2022-10-26 | $8.16 | $8.34 | $8.16 | $8.28 | $8.28 | 1,814,600 |
| 2022-10-25 | $8.00 | $8.22 | $7.99 | $8.17 | $8.17 | 2,158,600 |
| 2022-10-24 | $8.22 | $8.25 | $8.03 | $8.09 | $8.09 | 1,429,100 |
| 2022-10-21 | $8.24 | $8.26 | $8.11 | $8.18 | $8.18 | 1,306,000 |
| 2022-10-20 | $8.16 | $8.27 | $8.13 | $8.18 | $8.18 | 1,868,640 |
| 2022-10-19 | $8.30 | $8.30 | $8.15 | $8.21 | $8.21 | 1,236,460 |
| 2022-10-18 | $8.32 | $8.37 | $8.22 | $8.24 | $8.24 | 1,477,300 |
| 2022-10-17 | $8.08 | $8.31 | $8.00 | $8.26 | $8.26 | 2,350,260 |
| 2022-10-14 | $7.95 | $8.22 | $7.95 | $8.16 | $8.16 | 2,572,150 |
| 2022-10-13 | $7.80 | $7.95 | $7.72 | $7.94 | $7.94 | 2,497,500 |
| 2022-10-12 | $7.43 | $7.76 | $7.43 | $7.75 | $7.75 | 2,448,900 |
| 2022-10-11 | $7.54 | $7.59 | $7.32 | $7.52 | $7.52 | 1,333,000 |
| 2022-10-10 | $7.70 | $7.75 | $7.47 | $7.54 | $7.54 | 2,322,000 |
| 2022-09-30 | $7.85 | $7.90 | $7.70 | $7.72 | $7.72 | 2,319,400 |
| 2022-09-29 | $8.09 | $8.14 | $7.80 | $7.88 | $7.88 | 2,230,000 |
| 2022-09-28 | $8.18 | $8.23 | $8.01 | $8.04 | $8.04 | 2,009,400 |
| 2022-09-27 | $7.96 | $8.24 | $7.90 | $8.23 | $8.23 | 3,225,400 |
| 2022-09-26 | $8.08 | $8.10 | $7.88 | $7.92 | $7.92 | 2,038,600 |
| 2022-09-23 | $8.45 | $8.45 | $8.15 | $8.20 | $8.20 | 2,840,000 |
| 2022-09-22 | $8.45 | $8.54 | $8.41 | $8.43 | $8.43 | 1,701,710 |
| 2022-09-21 | $8.59 | $8.59 | $8.37 | $8.51 | $8.51 | 2,037,200 |
| 2022-09-20 | $8.39 | $8.60 | $8.30 | $8.57 | $8.57 | 3,186,400 |
| 2022-09-19 | $8.44 | $8.44 | $8.11 | $8.30 | $8.30 | 3,442,000 |
| 2022-09-16 | $8.61 | $8.66 | $8.39 | $8.41 | $8.41 | 2,581,600 |
| 2022-09-15 | $9.01 | $9.05 | $8.51 | $8.61 | $8.61 | 3,606,700 |
| 2022-09-14 | $8.84 | $9.01 | $8.80 | $8.95 | $8.95 | 3,099,910 |
| 2022-09-13 | $8.93 | $9.10 | $8.86 | $8.95 | $8.95 | 2,939,800 |
| 2022-09-12 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2022-09-09 | $9.13 | $9.19 | $8.92 | $8.95 | $8.95 | 3,775,720 |
| 2022-09-08 | $8.97 | $9.24 | $8.97 | $9.15 | $9.15 | 5,537,200 |
| 2022-09-07 | $8.97 | $9.01 | $8.88 | $8.98 | $8.98 | 2,900,600 |
| 2022-09-06 | $8.85 | $9.00 | $8.85 | $8.95 | $8.95 | 2,738,700 |
| 2022-09-05 | $8.97 | $9.00 | $8.75 | $8.85 | $8.85 | 3,046,200 |
| 2022-09-02 | $8.75 | $8.99 | $8.69 | $8.95 | $8.95 | 4,052,620 |
| 2022-09-01 | $8.81 | $8.88 | $8.66 | $8.73 | $8.73 | 3,844,500 |
| 2022-08-31 | $9.25 | $9.25 | $8.73 | $8.82 | $8.82 | 6,819,320 |
| 2022-08-30 | $9.23 | $9.33 | $9.13 | $9.18 | $9.18 | 4,701,500 |
| 2022-08-29 | $8.81 | $9.24 | $8.66 | $9.16 | $9.16 | 5,078,400 |
| 2022-08-26 | $8.98 | $9.15 | $8.88 | $8.91 | $8.91 | 3,309,400 |
| 2022-08-25 | $9.00 | $9.10 | $8.78 | $8.90 | $8.90 | 3,810,890 |
| 2022-08-24 | $9.26 | $9.33 | $8.96 | $8.99 | $8.99 | 3,732,490 |
| 2022-08-23 | $9.17 | $9.30 | $9.14 | $9.26 | $9.26 | 3,302,690 |
| 2022-08-22 | $9.13 | $9.20 | $8.94 | $9.18 | $9.18 | 3,307,000 |
| 2022-08-19 | $9.16 | $9.29 | $9.08 | $9.13 | $9.13 | 3,979,100 |
| 2022-08-18 | $9.21 | $9.33 | $9.14 | $9.19 | $9.19 | 4,421,800 |
| 2022-08-17 | $9.06 | $9.28 | $9.06 | $9.14 | $9.14 | 5,477,800 |
| 2022-08-16 | $8.94 | $9.21 | $8.90 | $9.06 | $9.06 | 5,180,830 |
| 2022-08-15 | $8.89 | $8.97 | $8.79 | $8.90 | $8.90 | 3,275,700 |
| 2022-08-12 | $8.95 | $9.04 | $8.88 | $8.88 | $8.88 | 3,183,910 |
| 2022-08-11 | $9.01 | $9.06 | $8.90 | $8.95 | $8.95 | 3,492,720 |
| 2022-08-10 | $8.80 | $9.05 | $8.78 | $9.01 | $9.01 | 4,688,800 |
| 2022-08-09 | $8.86 | $9.07 | $8.82 | $8.86 | $8.86 | 3,381,230 |
| 2022-08-08 | $8.69 | $8.86 | $8.51 | $8.84 | $8.84 | 4,344,100 |
| 2022-08-05 | $8.75 | $8.80 | $8.49 | $8.65 | $8.65 | 3,985,900 |
| 2022-08-04 | $8.61 | $8.77 | $8.50 | $8.76 | $8.76 | 3,634,500 |
| 2022-08-03 | $8.69 | $8.94 | $8.49 | $8.54 | $8.54 | 4,496,700 |
| 2022-08-02 | $9.00 | $9.00 | $8.57 | $8.68 | $8.68 | 6,527,100 |
| 2022-08-01 | $8.88 | $9.15 | $8.83 | $9.11 | $9.11 | 6,173,200 |
| 2022-07-29 | $8.84 | $9.01 | $8.75 | $8.89 | $8.89 | 3,389,000 |
| 2022-07-28 | $8.75 | $8.88 | $8.73 | $8.85 | $8.85 | 2,938,200 |
| 2022-07-27 | $8.67 | $8.75 | $8.61 | $8.71 | $8.71 | 2,276,450 |
| 2022-07-26 | $8.60 | $8.69 | $8.53 | $8.68 | $8.68 | 2,450,720 |
| 2022-07-25 | $8.84 | $8.84 | $8.57 | $8.60 | $8.60 | 3,375,200 |
| 2022-07-22 | $8.79 | $8.93 | $8.69 | $8.84 | $8.84 | 4,571,100 |
| 2022-07-21 | $9.00 | $9.00 | $8.69 | $8.75 | $8.75 | 6,381,910 |
| 2022-07-20 | $8.70 | $9.07 | $8.58 | $9.01 | $9.01 | 8,801,550 |
| 2022-07-19 | $8.46 | $8.70 | $8.42 | $8.64 | $8.64 | 5,861,770 |
| 2022-07-18 | $8.12 | $8.42 | $8.12 | $8.40 | $8.40 | 4,466,300 |
| 2022-07-15 | $8.39 | $8.39 | $8.12 | $8.12 | $8.12 | 2,965,300 |
| 2022-07-14 | $8.29 | $8.42 | $8.21 | $8.39 | $8.39 | 4,169,200 |
| 2022-07-13 | $8.01 | $8.34 | $7.97 | $8.27 | $8.27 | 4,252,420 |
| 2022-07-12 | $8.16 | $8.21 | $7.99 | $8.03 | $8.03 | 3,565,200 |
| 2022-07-11 | $8.17 | $8.30 | $8.05 | $8.22 | $8.22 | 3,817,500 |
| 2022-07-08 | $8.22 | $8.27 | $8.15 | $8.19 | $8.19 | 2,874,000 |
| 2022-07-07 | $8.13 | $8.27 | $8.12 | $8.24 | $8.24 | 3,685,600 |
| 2022-07-06 | $8.22 | $8.24 | $8.03 | $8.12 | $8.12 | 4,081,260 |
| 2022-07-05 | $8.30 | $8.38 | $8.13 | $8.21 | $8.21 | 4,743,700 |
| 2022-07-04 | $8.49 | $8.50 | $8.25 | $8.32 | $8.32 | 5,328,260 |
| 2022-07-01 | $8.63 | $8.63 | $8.32 | $8.50 | $8.50 | 4,715,700 |
| 2022-06-30 | $8.50 | $8.64 | $8.46 | $8.51 | $8.51 | 4,809,800 |
| 2022-06-29 | $8.93 | $9.05 | $8.55 | $8.55 | $8.55 | 8,322,600 |
| 2022-06-28 | $8.88 | $8.92 | $8.64 | $8.92 | $8.92 | 6,943,010 |
| 2022-06-27 | $8.73 | $8.83 | $8.69 | $8.78 | $8.78 | 5,885,800 |
| 2022-06-24 | $9.02 | $9.04 | $8.73 | $8.80 | $8.80 | 8,741,900 |
| 2022-06-23 | $9.05 | $9.12 | $8.78 | $9.03 | $9.03 | 11,570,500 |
| 2022-06-22 | $8.66 | $9.45 | $8.49 | $9.19 | $9.19 | 18,469,200 |
| 2022-06-21 | $8.86 | $8.87 | $8.48 | $8.61 | $8.61 | 8,400,250 |
| 2022-06-20 | $8.79 | $9.14 | $8.76 | $8.82 | $8.82 | 8,202,800 |
| 2022-06-17 | $8.91 | $9.08 | $8.67 | $8.78 | $8.78 | 8,628,000 |
| 2022-06-16 | $8.78 | $9.02 | $8.78 | $8.85 | $8.85 | 8,170,130 |
| 2022-06-15 | $9.21 | $9.29 | $8.77 | $8.77 | $8.77 | 12,908,090 |
| 2022-06-14 | $9.15 | $9.46 | $8.81 | $9.30 | $9.30 | 14,769,100 |
| 2022-06-13 | $9.42 | $9.78 | $9.15 | $9.33 | $9.33 | 11,198,110 |
| 2022-06-10 | $9.28 | $9.70 | $9.21 | $9.57 | $9.57 | 15,103,010 |
| 2022-06-09 | $10.46 | $10.46 | $9.41 | $9.50 | $9.50 | 20,078,590 |
| 2022-06-08 | $10.06 | $10.46 | $9.40 | $10.46 | $10.46 | 26,935,720 |
| 2022-06-07 | $10.40 | $10.55 | $9.77 | $10.10 | $10.10 | 19,452,280 |
| 2022-06-06 | $10.99 | $10.99 | $10.19 | $10.50 | $10.50 | 35,233,410 |
| 2022-06-02 | $10.11 | $11.32 | $9.84 | $11.32 | $11.32 | 39,680,100 |
| 2022-06-01 | $9.64 | $10.38 | $9.20 | $10.29 | $10.29 | 31,119,500 |
| 2022-05-31 | $10.08 | $11.30 | $9.58 | $9.79 | $9.79 | 40,259,990 |
| 2022-05-30 | $9.95 | $10.43 | $9.88 | $10.43 | $10.43 | 15,436,170 |
| 2022-05-27 | $8.60 | $9.48 | $8.52 | $9.48 | $9.48 | 12,286,790 |
| 2022-05-26 | $8.52 | $9.00 | $8.26 | $8.62 | $8.62 | 10,712,500 |
| 2022-05-25 | $7.92 | $8.43 | $7.90 | $8.30 | $8.30 | 6,874,970 |
| 2022-05-24 | $8.16 | $8.29 | $7.99 | $8.00 | $8.00 | 5,835,670 |
| 2022-05-23 | $8.20 | $8.34 | $8.08 | $8.16 | $8.16 | 6,482,830 |
| 2022-05-20 | $8.02 | $8.36 | $7.80 | $8.20 | $8.20 | 12,798,230 |
| 2022-05-19 | $7.46 | $8.42 | $7.42 | $7.92 | $7.92 | 14,824,650 |
| 2022-05-18 | $7.30 | $7.77 | $7.13 | $7.65 | $7.65 | 6,042,900 |
| 2022-05-17 | $7.35 | $7.42 | $7.17 | $7.25 | $7.25 | 2,606,270 |
| 2022-05-16 | $7.42 | $7.44 | $7.26 | $7.36 | $7.36 | 2,629,100 |
| 2022-05-13 | $7.24 | $7.42 | $7.18 | $7.42 | $7.42 | 3,140,910 |
| 2022-05-12 | $7.10 | $7.28 | $7.04 | $7.18 | $7.18 | 3,218,700 |
| 2022-05-11 | $7.25 | $7.39 | $7.10 | $7.12 | $7.12 | 4,568,550 |
| 2022-05-10 | $7.16 | $7.31 | $7.08 | $7.25 | $7.25 | 3,715,900 |
| 2022-05-09 | $7.23 | $7.55 | $7.17 | $7.25 | $7.25 | 3,739,770 |
| 2022-05-06 | $7.14 | $7.27 | $7.04 | $7.23 | $7.23 | 2,463,700 |
| 2022-05-05 | $7.37 | $7.39 | $7.22 | $7.26 | $7.26 | 3,053,680 |
| 2022-05-04 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2022-05-03 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2022-04-29 | $6.87 | $7.28 | $6.87 | $7.23 | $7.23 | 3,817,000 |
| 2022-04-28 | $6.89 | $7.00 | $6.70 | $6.89 | $6.89 | 4,153,500 |
| 2022-04-27 | $6.75 | $7.05 | $6.40 | $6.99 | $6.99 | 5,983,110 |
| 2022-04-26 | $7.19 | $7.32 | $6.91 | $6.99 | $6.99 | 3,556,200 |
| 2022-04-25 | $7.84 | $7.97 | $7.19 | $7.28 | $7.28 | 4,351,100 |
| 2022-04-22 | $8.15 | $8.15 | $7.90 | $7.99 | $7.99 | 2,868,400 |
| 2022-04-21 | $8.48 | $8.48 | $8.00 | $8.12 | $8.12 | 3,500,750 |
| 2022-04-20 | $8.50 | $8.77 | $8.42 | $8.52 | $8.52 | 3,340,300 |
| 2022-04-19 | $8.36 | $8.58 | $8.22 | $8.47 | $8.47 | 2,996,110 |
| 2022-04-18 | $7.97 | $8.41 | $7.90 | $8.27 | $8.27 | 2,911,460 |
| 2022-04-15 | $8.58 | $8.58 | $8.07 | $8.16 | $8.16 | 4,104,880 |
| 2022-04-14 | $8.62 | $8.78 | $8.50 | $8.55 | $8.55 | 2,483,900 |
| 2022-04-13 | $8.88 | $8.93 | $8.54 | $8.61 | $8.61 | 2,906,600 |
| 2022-04-12 | $8.76 | $8.90 | $8.52 | $8.88 | $8.88 | 3,229,200 |
| 2022-04-11 | $9.02 | $9.10 | $8.61 | $8.68 | $8.68 | 4,693,600 |
| 2022-04-08 | $9.17 | $9.24 | $8.95 | $9.11 | $9.11 | 4,110,000 |
| 2022-04-07 | $9.38 | $9.50 | $8.93 | $9.18 | $9.18 | 8,155,200 |
| 2022-04-06 | $9.31 | $9.49 | $9.21 | $9.31 | $9.31 | 5,660,500 |
| 2022-04-05 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
| 2022-04-04 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
| 2022-04-01 | $9.36 | $9.55 | $9.25 | $9.34 | $9.34 | 6,829,600 |
| 2022-03-31 | $9.00 | $9.75 | $9.00 | $9.49 | $9.49 | 14,653,120 |
| 2022-03-30 | $8.84 | $9.41 | $8.84 | $8.96 | $8.96 | 7,063,100 |
| 2022-03-29 | $9.01 | $9.10 | $8.79 | $8.81 | $8.81 | 3,319,000 |
| 2022-03-28 | $9.35 | $9.35 | $8.92 | $9.02 | $9.02 | 6,370,400 |
| 2022-03-25 | $9.17 | $9.68 | $9.10 | $9.40 | $9.40 | 7,484,740 |
| 2022-03-24 | $9.15 | $9.22 | $9.06 | $9.10 | $9.10 | 2,966,290 |
| 2022-03-23 | $9.35 | $9.40 | $9.10 | $9.21 | $9.21 | 3,749,200 |
| 2022-03-22 | $9.40 | $9.49 | $9.26 | $9.36 | $9.36 | 3,817,000 |
| 2022-03-21 | $9.15 | $9.38 | $9.14 | $9.35 | $9.35 | 4,850,880 |
| 2022-03-18 | $8.67 | $9.41 | $8.66 | $9.19 | $9.19 | 8,340,600 |
| 2022-03-17 | $8.99 | $9.25 | $8.65 | $8.75 | $8.75 | 8,139,100 |
| 2022-03-16 | $8.80 | $9.08 | $8.57 | $8.96 | $8.96 | 6,205,490 |
| 2022-03-15 | $9.26 | $9.39 | $8.67 | $8.67 | $8.67 | 7,829,600 |
| 2022-03-14 | $9.67 | $9.68 | $9.28 | $9.28 | $9.28 | 10,657,900 |
| 2022-03-11 | $9.95 | $9.95 | $9.37 | $9.77 | $9.77 | 16,745,720 |
| 2022-03-10 | $8.92 | $9.61 | $8.92 | $9.61 | $9.61 | 5,999,370 |
| 2022-03-09 | $8.88 | $9.01 | $8.30 | $8.74 | $8.74 | 6,714,170 |
| 2022-03-08 | $9.39 | $9.48 | $8.88 | $8.94 | $8.94 | 7,459,350 |
| 2022-03-07 | $9.15 | $9.58 | $8.90 | $9.50 | $9.50 | 10,810,100 |
| 2022-03-04 | $9.00 | $9.37 | $8.90 | $9.17 | $9.17 | 8,126,200 |
| 2022-03-03 | $9.07 | $9.09 | $8.86 | $8.98 | $8.98 | 2,732,140 |
| 2022-03-02 | $9.02 | $9.07 | $8.92 | $8.99 | $8.99 | 2,677,000 |
| 2022-03-01 | $8.89 | $9.24 | $8.78 | $9.07 | $9.07 | 3,748,300 |
| 2022-02-28 | $9.09 | $9.14 | $8.68 | $8.81 | $8.81 | 3,231,900 |
| 2022-02-25 | $9.00 | $9.24 | $8.89 | $9.04 | $9.04 | 4,703,700 |
| 2022-02-24 | $9.09 | $9.36 | $8.75 | $9.05 | $9.05 | 8,241,900 |
| 2022-02-23 | $9.40 | $9.78 | $9.05 | $9.17 | $9.17 | 8,018,010 |
| 2022-02-22 | $9.14 | $9.18 | $8.89 | $9.01 | $9.01 | 3,393,600 |
| 2022-02-21 | $9.00 | $9.14 | $8.83 | $9.11 | $9.11 | 3,219,700 |
| 2022-02-18 | $9.01 | $9.10 | $8.81 | $9.10 | $9.10 | 3,798,020 |
| 2022-02-17 | $9.16 | $9.24 | $8.98 | $9.08 | $9.08 | 5,899,380 |
| 2022-02-16 | $8.80 | $9.28 | $8.75 | $9.16 | $9.16 | 9,083,680 |
| 2022-02-15 | $8.77 | $8.95 | $8.63 | $8.80 | $8.80 | 7,620,060 |
| 2022-02-14 | $8.17 | $8.95 | $8.10 | $8.95 | $8.95 | 5,570,660 |
| 2022-02-11 | $8.20 | $8.23 | $8.08 | $8.14 | $8.14 | 2,288,500 |
| 2022-02-10 | $8.26 | $8.26 | $8.16 | $8.23 | $8.23 | 1,426,200 |
| 2022-02-09 | $8.29 | $8.29 | $8.16 | $8.25 | $8.25 | 1,668,700 |
| 2022-02-08 | $8.08 | $8.27 | $8.03 | $8.22 | $8.22 | 2,028,400 |
| 2022-02-07 | $8.20 | $8.20 | $8.01 | $8.08 | $8.08 | 2,329,300 |
| 2022-02-04 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2022-02-03 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2022-02-02 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2022-02-01 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2022-01-28 | $7.65 | $8.23 | $7.65 | $8.07 | $8.07 | 3,757,700 |
| 2022-01-27 | $7.84 | $7.91 | $7.59 | $7.63 | $7.63 | 2,424,990 |
| 2022-01-26 | $7.69 | $7.88 | $7.67 | $7.81 | $7.81 | 1,876,200 |
| 2022-01-25 | $8.18 | $8.25 | $7.70 | $7.70 | $7.70 | 2,819,500 |
| 2022-01-24 | $8.25 | $8.25 | $8.05 | $8.15 | $8.15 | 1,869,200 |
| 2022-01-21 | $8.05 | $8.33 | $8.05 | $8.22 | $8.22 | 2,829,280 |
| 2022-01-20 | $8.47 | $8.47 | $8.07 | $8.09 | $8.09 | 4,225,000 |
| 2022-01-19 | $8.39 | $8.47 | $8.28 | $8.44 | $8.44 | 2,612,000 |
| 2022-01-18 | $8.67 | $8.75 | $8.30 | $8.39 | $8.39 | 5,679,010 |
| 2022-01-17 | $8.47 | $8.87 | $8.40 | $8.66 | $8.66 | 4,304,400 |
| 2022-01-14 | $8.86 | $9.05 | $8.40 | $8.49 | $8.49 | 7,183,700 |
| 2022-01-13 | $8.61 | $8.96 | $8.51 | $8.85 | $8.85 | 8,021,900 |
| 2022-01-12 | $8.48 | $8.76 | $8.32 | $8.65 | $8.65 | 5,275,700 |
| 2022-01-11 | $8.74 | $8.90 | $8.44 | $8.44 | $8.44 | 6,591,200 |
| 2022-01-10 | $8.99 | $8.99 | $8.44 | $8.75 | $8.75 | 7,631,100 |
| 2022-01-07 | $8.62 | $9.28 | $8.61 | $9.07 | $9.07 | 13,588,460 |
| 2022-01-06 | $8.46 | $8.98 | $8.40 | $8.65 | $8.65 | 7,475,110 |
| 2022-01-05 | $8.55 | $8.59 | $8.30 | $8.43 | $8.43 | 4,058,300 |
| 2022-01-04 | $8.51 | $8.64 | $8.41 | $8.64 | $8.64 | 5,052,820 |
| 2022-01-03 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 0 |
| 2021-12-31 | $8.55 | $8.55 | $8.37 | $8.47 | $8.47 | 3,843,700 |
| 2021-12-30 | $8.44 | $8.78 | $8.35 | $8.55 | $8.55 | 5,714,050 |
| 2021-12-29 | $8.45 | $8.54 | $8.33 | $8.45 | $8.45 | 3,270,060 |
| 2021-12-28 | $8.23 | $8.63 | $8.18 | $8.55 | $8.55 | 4,821,950 |
| 2021-12-27 | $8.35 | $8.39 | $8.16 | $8.23 | $8.23 | 3,752,400 |
| 2021-12-24 | $8.25 | $8.50 | $8.12 | $8.46 | $8.46 | 6,617,490 |
| 2021-12-23 | $8.41 | $8.41 | $8.21 | $8.26 | $8.26 | 4,168,600 |
| 2021-12-22 | $8.65 | $8.74 | $8.36 | $8.42 | $8.42 | 6,394,200 |
| 2021-12-21 | $8.71 | $8.73 | $8.51 | $8.64 | $8.64 | 8,075,140 |
| 2021-12-20 | $8.36 | $9.17 | $8.24 | $8.88 | $8.88 | 14,213,300 |
| 2021-12-17 | $8.20 | $8.40 | $8.19 | $8.34 | $8.34 | 6,374,100 |
| 2021-12-16 | $8.30 | $8.64 | $8.10 | $8.34 | $8.34 | 13,299,700 |
| 2021-12-15 | $8.12 | $8.45 | $7.97 | $8.40 | $8.40 | 11,876,450 |
| 2021-12-14 | $8.16 | $8.23 | $7.97 | $8.06 | $8.06 | 10,571,960 |
| 2021-12-13 | $8.55 | $8.74 | $8.07 | $8.18 | $8.18 | 22,301,800 |
| 2021-12-10 | $7.56 | $8.35 | $7.56 | $8.35 | $8.35 | 15,608,330 |
| 2021-12-09 | $7.56 | $7.67 | $7.47 | $7.59 | $7.59 | 7,255,980 |
| 2021-12-08 | $7.17 | $7.88 | $7.11 | $7.59 | $7.59 | 12,119,720 |
| 2021-12-07 | $7.17 | $7.21 | $7.05 | $7.16 | $7.16 | 2,088,800 |
| 2021-12-06 | $7.34 | $7.39 | $7.11 | $7.15 | $7.15 | 3,066,000 |
| 2021-12-03 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 2,354,700 |
| 2021-12-02 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 2,468,600 |
| 2021-12-01 | $7.31 | $7.50 | $7.27 | $7.44 | $7.44 | 3,651,600 |
| 2021-11-30 | $7.22 | $7.55 | $7.21 | $7.28 | $7.28 | 3,481,680 |
| 2021-11-29 | $7.28 | $7.31 | $7.15 | $7.19 | $7.19 | 2,664,200 |
| 2021-11-26 | $7.42 | $7.46 | $7.30 | $7.32 | $7.32 | 2,286,300 |
| 2021-11-25 | $7.49 | $7.49 | $7.38 | $7.45 | $7.45 | 1,322,510 |
| 2021-11-24 | $7.41 | $7.51 | $7.34 | $7.41 | $7.41 | 2,285,420 |
| 2021-11-23 | $7.51 | $7.54 | $7.42 | $7.49 | $7.49 | 1,578,200 |
| 2021-11-22 | $7.61 | $7.67 | $7.46 | $7.49 | $7.49 | 1,943,700 |
| 2021-11-19 | $7.60 | $7.72 | $7.60 | $7.66 | $7.66 | 1,844,500 |
| 2021-11-18 | $7.77 | $7.81 | $7.62 | $7.64 | $7.64 | 2,096,400 |
| 2021-11-17 | $7.54 | $7.83 | $7.50 | $7.82 | $7.82 | 2,637,600 |
| 2021-11-16 | $7.58 | $7.68 | $7.50 | $7.55 | $7.55 | 3,173,460 |
| 2021-11-15 | $7.65 | $7.65 | $7.52 | $7.55 | $7.55 | 2,566,800 |
| 2021-11-12 | $7.62 | $7.77 | $7.50 | $7.58 | $7.58 | 4,686,500 |
| 2021-11-11 | $7.46 | $7.63 | $7.43 | $7.60 | $7.60 | 3,682,290 |
| 2021-11-10 | $7.23 | $7.49 | $7.20 | $7.47 | $7.47 | 4,541,970 |
| 2021-11-09 | $7.10 | $7.24 | $7.09 | $7.22 | $7.22 | 2,533,780 |
| 2021-11-08 | $7.07 | $7.14 | $6.97 | $7.10 | $7.10 | 3,572,680 |
| 2021-11-05 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 1,705,300 |
| 2021-11-04 | $7.01 | $7.14 | $6.99 | $7.04 | $7.04 | 3,394,110 |
| 2021-11-03 | $6.98 | $7.06 | $6.86 | $7.01 | $7.01 | 2,075,100 |
| 2021-11-02 | $7.15 | $7.15 | $6.95 | $6.98 | $6.98 | 3,211,430 |
| 2021-11-01 | $7.10 | $7.17 | $7.03 | $7.15 | $7.15 | 2,614,300 |
| 2021-10-29 | $6.78 | $7.22 | $6.72 | $7.15 | $7.15 | 2,676,940 |
| 2021-10-28 | $6.93 | $7.09 | $6.74 | $6.78 | $6.78 | 1,941,050 |
| 2021-10-27 | $7.25 | $7.25 | $6.98 | $7.00 | $7.00 | 2,370,900 |
| 2021-10-26 | $7.35 | $7.35 | $7.17 | $7.18 | $7.18 | 2,195,900 |
| 2021-10-25 | $7.26 | $7.33 | $7.15 | $7.29 | $7.29 | 2,290,300 |
| 2021-10-22 | $7.38 | $7.49 | $7.24 | $7.33 | $7.33 | 2,363,000 |
| 2021-10-21 | $7.58 | $7.60 | $7.35 | $7.39 | $7.39 | 2,631,320 |
| 2021-10-20 | $7.67 | $7.67 | $7.51 | $7.55 | $7.55 | 2,382,700 |
| 2021-10-19 | $7.60 | $7.80 | $7.52 | $7.63 | $7.63 | 5,117,710 |
| 2021-10-18 | $7.88 | $7.88 | $7.50 | $7.65 | $7.65 | 6,306,590 |
| 2021-10-15 | $7.42 | $8.00 | $7.39 | $7.90 | $7.90 | 7,399,220 |
| 2021-10-14 | $7.36 | $7.47 | $7.19 | $7.45 | $7.45 | 2,291,410 |
| 2021-10-13 | $7.34 | $7.39 | $7.25 | $7.35 | $7.35 | 1,714,100 |
| 2021-10-12 | $7.33 | $7.42 | $7.22 | $7.28 | $7.28 | 1,619,100 |
| 2021-10-11 | $7.24 | $7.45 | $7.23 | $7.32 | $7.32 | 3,182,490 |
| 2021-10-08 | $7.20 | $7.29 | $7.15 | $7.24 | $7.24 | 1,689,430 |
| 2021-10-07 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 0 |
| 2021-10-06 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 0 |
| 2021-09-30 | $6.95 | $7.19 | $6.92 | $7.17 | $7.17 | 1,377,370 |
| 2021-09-29 | $6.96 | $7.02 | $6.87 | $6.99 | $6.99 | 1,624,890 |
| 2021-09-28 | $6.94 | $7.04 | $6.87 | $6.99 | $6.99 | 1,652,820 |
| 2021-09-27 | $7.30 | $7.36 | $6.90 | $6.96 | $6.96 | 3,071,130 |
| 2021-09-24 | $7.42 | $7.44 | $7.27 | $7.27 | $7.27 | 2,021,700 |
| 2021-09-23 | $7.44 | $7.47 | $7.34 | $7.44 | $7.44 | 2,594,200 |
| 2021-09-22 | $7.10 | $7.45 | $7.10 | $7.40 | $7.40 | 2,535,350 |
| 2021-09-21 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2021-09-20 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2021-09-17 | $7.38 | $7.38 | $7.00 | $7.20 | $7.20 | 2,617,670 |
| 2021-09-16 | $7.28 | $7.52 | $7.22 | $7.30 | $7.30 | 3,477,420 |
| 2021-09-15 | $7.27 | $7.31 | $7.22 | $7.27 | $7.27 | 1,449,200 |
| 2021-09-14 | $7.49 | $7.53 | $7.21 | $7.31 | $7.31 | 2,504,550 |
| 2021-09-13 | $7.30 | $7.39 | $7.21 | $7.39 | $7.39 | 2,572,550 |
| 2021-09-10 | $7.48 | $7.48 | $7.21 | $7.25 | $7.25 | 2,878,770 |
| 2021-09-09 | $7.36 | $7.48 | $7.32 | $7.47 | $7.47 | 2,540,900 |
| 2021-09-08 | $7.31 | $7.42 | $7.31 | $7.41 | $7.41 | 1,786,120 |
| 2021-09-07 | $7.35 | $7.38 | $7.27 | $7.32 | $7.32 | 1,437,100 |
| 2021-09-06 | $7.24 | $7.38 | $7.20 | $7.35 | $7.35 | 2,481,060 |
| 2021-09-03 | $7.33 | $7.38 | $7.22 | $7.24 | $7.24 | 2,726,100 |
| 2021-09-02 | $7.36 | $7.47 | $7.28 | $7.38 | $7.38 | 1,878,800 |
| 2021-09-01 | $7.43 | $7.50 | $7.35 | $7.44 | $7.44 | 2,475,200 |
| 2021-08-31 | $7.27 | $7.48 | $7.27 | $7.43 | $7.43 | 3,380,170 |
| 2021-08-30 | $7.41 | $7.41 | $7.22 | $7.28 | $7.28 | 2,245,820 |
| 2021-08-27 | $7.32 | $7.42 | $7.31 | $7.40 | $7.40 | 1,777,370 |
| 2021-08-26 | $7.35 | $7.43 | $7.28 | $7.32 | $7.32 | 2,038,410 |
| 2021-08-25 | $7.20 | $7.44 | $7.20 | $7.39 | $7.39 | 2,642,610 |
| 2021-08-24 | $7.15 | $7.31 | $7.13 | $7.25 | $7.25 | 2,023,200 |
| 2021-08-23 | $7.08 | $7.18 | $7.03 | $7.15 | $7.15 | 2,238,400 |
| 2021-08-20 | $7.01 | $7.09 | $6.87 | $7.08 | $7.08 | 1,337,070 |
| 2021-08-19 | $7.14 | $7.16 | $6.95 | $7.03 | $7.03 | 2,161,130 |
| 2021-08-18 | $7.10 | $7.25 | $7.06 | $7.14 | $7.14 | 1,755,510 |
| 2021-08-17 | $7.24 | $7.28 | $7.06 | $7.09 | $7.09 | 2,794,740 |
| 2021-08-16 | $7.28 | $7.37 | $7.19 | $7.27 | $7.27 | 2,549,400 |
| 2021-08-13 | $7.06 | $7.27 | $7.05 | $7.26 | $7.26 | 2,596,540 |
| 2021-08-12 | $7.08 | $7.10 | $7.00 | $7.08 | $7.08 | 1,738,500 |
| 2021-08-11 | $6.98 | $7.13 | $6.93 | $7.08 | $7.08 | 2,624,150 |
| 2021-08-10 | $6.98 | $6.98 | $6.84 | $6.94 | $6.94 | 2,184,200 |
| 2021-08-09 | $6.85 | $6.91 | $6.80 | $6.85 | $6.85 | 1,560,300 |
| 2021-08-06 | $6.97 | $6.99 | $6.81 | $6.85 | $6.85 | 1,973,300 |
| 2021-08-05 | $6.88 | $7.07 | $6.82 | $6.99 | $6.99 | 3,308,070 |
| 2021-08-04 | $6.86 | $6.92 | $6.77 | $6.88 | $6.88 | 2,154,370 |
| 2021-08-03 | $6.80 | $6.89 | $6.73 | $6.78 | $6.78 | 1,969,370 |
| 2021-08-02 | $6.51 | $6.81 | $6.48 | $6.78 | $6.78 | 2,833,300 |
| 2021-07-30 | $6.50 | $6.58 | $6.45 | $6.57 | $6.57 | 1,171,400 |
| 2021-07-29 | $6.40 | $6.57 | $6.35 | $6.50 | $6.50 | 1,601,980 |
| 2021-07-28 | $6.64 | $6.70 | $6.35 | $6.38 | $6.38 | 2,598,070 |
| 2021-07-27 | $6.72 | $6.87 | $6.67 | $6.71 | $6.71 | 2,029,600 |
| 2021-07-26 | $6.79 | $6.79 | $6.63 | $6.69 | $6.69 | 1,737,070 |
| 2021-07-23 | $6.87 | $6.91 | $6.76 | $6.78 | $6.78 | 2,060,820 |
| 2021-07-22 | $6.84 | $6.96 | $6.78 | $6.88 | $6.88 | 2,284,670 |
| 2021-07-21 | $6.72 | $6.91 | $6.66 | $6.84 | $6.84 | 2,951,700 |
| 2021-07-20 | $6.61 | $6.75 | $6.61 | $6.72 | $6.72 | 2,020,100 |
| 2021-07-19 | $6.60 | $6.70 | $6.50 | $6.69 | $6.69 | 2,074,750 |
| 2021-07-16 | $6.66 | $6.70 | $6.55 | $6.60 | $6.60 | 2,546,420 |
| 2021-07-15 | $6.80 | $6.83 | $6.58 | $6.70 | $6.70 | 3,175,700 |
| 2021-07-14 | $6.60 | $6.97 | $6.55 | $6.79 | $6.79 | 5,453,900 |
| 2021-07-13 | $6.54 | $6.64 | $6.49 | $6.62 | $6.62 | 1,665,920 |
| 2021-07-12 | $6.51 | $6.58 | $6.45 | $6.54 | $6.54 | 1,816,300 |
| 2021-07-09 | $6.41 | $6.50 | $6.39 | $6.49 | $6.49 | 1,331,720 |
| 2021-07-08 | $6.48 | $6.53 | $6.43 | $6.46 | $6.46 | 1,625,600 |
| 2021-07-07 | $6.45 | $6.55 | $6.44 | $6.49 | $6.49 | 1,479,600 |
| 2021-07-06 | $6.46 | $6.50 | $6.40 | $6.49 | $6.49 | 1,129,720 |
| 2021-07-05 | $6.32 | $6.48 | $6.32 | $6.47 | $6.47 | 1,409,000 |
| 2021-07-02 | $6.36 | $6.37 | $6.28 | $6.30 | $6.30 | 1,485,500 |
| 2021-07-01 | $6.46 | $6.50 | $6.34 | $6.35 | $6.35 | 1,265,200 |
| 2021-06-30 | $6.38 | $6.46 | $6.36 | $6.45 | $6.45 | 1,242,820 |
| 2021-06-29 | $6.47 | $6.52 | $6.35 | $6.37 | $6.37 | 1,455,400 |
| 2021-06-28 | $6.53 | $6.53 | $6.45 | $6.48 | $6.48 | 1,387,300 |
| 2021-06-25 | $6.66 | $6.67 | $6.52 | $6.53 | $6.53 | 1,986,320 |
| 2021-06-24 | $6.59 | $6.66 | $6.54 | $6.66 | $6.66 | 2,062,700 |
| 2021-06-23 | $6.54 | $6.60 | $6.49 | $6.59 | $6.59 | 2,207,100 |
| 2021-06-22 | $6.52 | $6.57 | $6.46 | $6.54 | $6.54 | 2,490,120 |
| 2021-06-21 | $6.31 | $6.53 | $6.31 | $6.51 | $6.51 | 3,366,070 |
| 2021-06-18 | $6.33 | $6.37 | $6.28 | $6.36 | $6.36 | 1,211,090 |
| 2021-06-17 | $6.36 | $6.40 | $6.33 | $6.33 | $6.33 | 975,500 |
| 2021-06-16 | $6.39 | $6.43 | $6.32 | $6.37 | $6.37 | 1,530,900 |
| 2021-06-15 | $6.47 | $6.52 | $6.35 | $6.38 | $6.38 | 1,530,500 |
| 2021-06-14 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2021-06-11 | $6.48 | $6.52 | $6.45 | $6.47 | $6.47 | 1,064,500 |
| 2021-06-10 | $6.51 | $6.54 | $6.45 | $6.47 | $6.47 | 1,183,000 |
| 2021-06-09 | $6.39 | $6.53 | $6.39 | $6.51 | $6.51 | 2,909,780 |
| 2021-06-08 | $6.35 | $6.45 | $6.34 | $6.41 | $6.41 | 2,043,200 |
| 2021-06-07 | $6.36 | $6.43 | $6.30 | $6.36 | $6.36 | 1,564,900 |
| 2021-06-04 | $6.40 | $6.42 | $6.33 | $6.37 | $6.37 | 1,092,100 |
| 2021-06-03 | $6.42 | $6.53 | $6.40 | $6.43 | $6.43 | 1,992,400 |
| 2021-06-02 | $6.43 | $6.44 | $6.32 | $6.43 | $6.43 | 1,489,530 |
| 2021-06-01 | $6.37 | $6.45 | $6.35 | $6.39 | $6.39 | 1,694,470 |
| 2021-05-31 | $6.29 | $6.38 | $6.28 | $6.35 | $6.35 | 1,232,900 |
| 2021-05-28 | $6.31 | $6.39 | $6.27 | $6.31 | $6.31 | 1,167,200 |
| 2021-05-27 | $6.32 | $6.44 | $6.31 | $6.32 | $6.32 | 1,621,600 |
| 2021-05-26 | $6.29 | $6.33 | $6.26 | $6.32 | $6.32 | 1,520,400 |
| 2021-05-25 | $6.29 | $6.32 | $6.23 | $6.31 | $6.31 | 1,235,200 |
| 2021-05-24 | $6.30 | $6.32 | $6.25 | $6.30 | $6.30 | 1,247,300 |
| 2021-05-21 | $6.13 | $6.34 | $6.11 | $6.30 | $6.30 | 2,770,730 |
| 2021-05-20 | $6.15 | $6.15 | $6.09 | $6.10 | $6.10 | 751,300 |
| 2021-05-19 | $6.12 | $6.19 | $6.06 | $6.15 | $6.15 | 1,169,600 |
| 2021-05-18 | $6.11 | $6.17 | $6.04 | $6.13 | $6.13 | 1,963,330 |
| 2021-05-17 | $6.27 | $6.27 | $6.08 | $6.13 | $6.13 | 2,257,800 |
| 2021-05-14 | $6.24 | $6.36 | $6.24 | $6.28 | $6.28 | 1,687,490 |
| 2021-05-13 | $6.25 | $6.28 | $6.21 | $6.24 | $6.24 | 1,150,000 |
| 2021-05-12 | $6.20 | $6.28 | $6.19 | $6.25 | $6.25 | 1,308,200 |
| 2021-05-11 | $6.17 | $6.24 | $6.14 | $6.22 | $6.22 | 1,796,000 |
| 2021-05-10 | $6.15 | $6.16 | $6.11 | $6.15 | $6.15 | 1,330,800 |
| 2021-05-07 | $6.18 | $6.19 | $6.12 | $6.15 | $6.15 | 1,114,580 |
| 2021-05-06 | $6.19 | $6.23 | $6.07 | $6.15 | $6.15 | 2,349,600 |
| 2021-05-05 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-05-04 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-04-30 | $6.27 | $6.27 | $6.18 | $6.20 | $6.20 | 991,200 |
| 2021-04-29 | $6.21 | $6.30 | $6.17 | $6.24 | $6.24 | 1,596,900 |
| 2021-04-28 | $6.32 | $6.32 | $6.21 | $6.24 | $6.24 | 1,321,630 |
| 2021-04-27 | $6.25 | $6.33 | $6.19 | $6.32 | $6.32 | 1,204,520 |
| 2021-04-26 | $6.36 | $6.39 | $6.27 | $6.28 | $6.28 | 1,062,520 |
| 2021-04-23 | $6.43 | $6.43 | $6.26 | $6.33 | $6.33 | 1,835,270 |
| 2021-04-22 | $6.47 | $6.52 | $6.36 | $6.42 | $6.42 | 1,225,970 |
| 2021-04-21 | $6.55 | $6.58 | $6.42 | $6.42 | $6.42 | 2,036,650 |
| 2021-04-20 | $6.48 | $6.62 | $6.43 | $6.60 | $6.60 | 3,520,030 |
| 2021-04-19 | $6.53 | $6.55 | $6.43 | $6.45 | $6.45 | 2,658,830 |
| 2021-04-16 | $6.47 | $6.53 | $6.44 | $6.50 | $6.50 | 1,919,470 |
| 2021-04-15 | $6.37 | $6.44 | $6.31 | $6.44 | $6.44 | 1,746,800 |
| 2021-04-14 | $6.27 | $6.38 | $6.25 | $6.38 | $6.38 | 2,124,600 |
| 2021-04-13 | $6.39 | $6.39 | $6.14 | $6.19 | $6.19 | 1,991,400 |
| 2021-04-12 | $6.42 | $6.45 | $6.32 | $6.34 | $6.34 | 1,219,900 |
| 2021-04-09 | $6.38 | $6.45 | $6.32 | $6.42 | $6.42 | 1,490,900 |
| 2021-04-08 | $6.42 | $6.43 | $6.36 | $6.37 | $6.37 | 1,998,110 |
| 2021-04-07 | $6.37 | $6.47 | $6.37 | $6.40 | $6.40 | 1,425,800 |
| 2021-04-06 | $6.38 | $6.44 | $6.29 | $6.39 | $6.39 | 1,982,300 |
| 2021-04-05 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2021-04-02 | $6.37 | $6.49 | $6.24 | $6.35 | $6.35 | 3,832,800 |
| 2021-04-01 | $6.21 | $6.40 | $6.15 | $6.30 | $6.30 | 3,079,440 |
| 2021-03-31 | $6.04 | $6.20 | $6.00 | $6.16 | $6.16 | 1,648,040 |
| 2021-03-30 | $6.11 | $6.11 | $6.01 | $6.01 | $6.01 | 1,745,700 |
| 2021-03-29 | $6.17 | $6.18 | $6.07 | $6.09 | $6.09 | 1,384,900 |
| 2021-03-26 | $6.13 | $6.20 | $6.08 | $6.17 | $6.17 | 1,399,870 |
| 2021-03-25 | $6.18 | $6.25 | $6.11 | $6.11 | $6.11 | 2,318,010 |
| 2021-03-24 | $6.16 | $6.37 | $6.16 | $6.18 | $6.18 | 3,480,010 |
| 2021-03-23 | $6.29 | $6.42 | $6.13 | $6.29 | $6.29 | 5,810,050 |
| 2021-03-22 | $6.22 | $6.84 | $6.22 | $6.34 | $6.34 | 5,437,220 |
| 2021-03-19 | $6.18 | $6.41 | $6.18 | $6.22 | $6.22 | 3,181,800 |
| 2021-03-18 | $6.26 | $6.27 | $6.19 | $6.24 | $6.24 | 1,680,000 |
| 2021-03-17 | $6.20 | $6.29 | $6.18 | $6.22 | $6.22 | 2,272,100 |
| 2021-03-16 | $6.08 | $6.24 | $6.07 | $6.24 | $6.24 | 2,118,500 |
| 2021-03-15 | $6.05 | $6.15 | $6.01 | $6.11 | $6.11 | 1,477,400 |
| 2021-03-12 | $6.02 | $6.10 | $5.90 | $6.06 | $6.06 | 1,457,900 |
| 2021-03-11 | $5.94 | $6.07 | $5.89 | $6.06 | $6.06 | 1,614,800 |
| 2021-03-10 | $5.97 | $6.03 | $5.92 | $5.92 | $5.92 | 1,505,900 |
| 2021-03-09 | $6.10 | $6.16 | $5.85 | $5.97 | $5.97 | 2,381,160 |
| 2021-03-08 | $6.18 | $6.25 | $6.09 | $6.10 | $6.10 | 1,824,100 |
| 2021-03-05 | $6.17 | $6.26 | $6.14 | $6.19 | $6.19 | 1,842,000 |
| 2021-03-04 | $6.15 | $6.22 | $6.11 | $6.14 | $6.14 | 1,937,850 |
| 2021-03-03 | $6.06 | $6.24 | $6.01 | $6.19 | $6.19 | 2,939,010 |
| 2021-03-02 | $6.07 | $6.12 | $5.98 | $6.03 | $6.03 | 1,129,200 |
| 2021-03-01 | $6.11 | $6.15 | $6.03 | $6.06 | $6.06 | 2,077,520 |
| 2021-02-26 | $5.95 | $6.07 | $5.94 | $6.05 | $6.05 | 1,545,200 |
| 2021-02-25 | $5.98 | $6.06 | $5.94 | $5.99 | $5.99 | 2,202,400 |
| 2021-02-24 | $5.88 | $6.06 | $5.87 | $5.95 | $5.95 | 1,652,700 |
| 2021-02-23 | $5.93 | $5.96 | $5.86 | $5.87 | $5.87 | 1,786,100 |
| 2021-02-22 | $5.97 | $6.12 | $5.94 | $5.96 | $5.96 | 3,508,900 |
| 2021-02-19 | $5.86 | $5.95 | $5.81 | $5.93 | $5.93 | 1,803,600 |
| 2021-02-18 | $5.73 | $5.89 | $5.73 | $5.85 | $5.85 | 2,192,200 |
| 2021-02-17 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2021-02-16 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2021-02-15 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2021-02-12 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2021-02-11 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2021-02-10 | $5.57 | $5.73 | $5.51 | $5.72 | $5.72 | 2,424,610 |
| 2021-02-09 | $5.51 | $5.57 | $5.42 | $5.54 | $5.54 | 1,810,030 |
| 2021-02-08 | $5.51 | $5.60 | $5.44 | $5.46 | $5.46 | 2,146,600 |
| 2021-02-05 | $5.46 | $5.57 | $5.41 | $5.45 | $5.45 | 1,397,100 |
| 2021-02-04 | $5.56 | $5.73 | $5.38 | $5.46 | $5.46 | 2,373,400 |
| 2021-02-03 | $5.67 | $5.71 | $5.53 | $5.56 | $5.56 | 2,787,450 |
| 2021-02-02 | $5.45 | $5.86 | $5.38 | $5.67 | $5.67 | 4,734,060 |
| 2021-02-01 | $5.49 | $5.52 | $5.32 | $5.41 | $5.41 | 2,902,250 |
| 2021-01-29 | $5.89 | $5.89 | $5.47 | $5.52 | $5.52 | 7,387,340 |
| 2021-01-28 | $5.60 | $6.20 | $5.59 | $5.98 | $5.98 | 11,234,800 |
| 2021-01-27 | $5.66 | $5.82 | $5.61 | $5.64 | $5.64 | 3,126,300 |
| 2021-01-26 | $5.50 | $5.68 | $5.43 | $5.60 | $5.60 | 2,115,900 |
| 2021-01-25 | $5.71 | $5.74 | $5.47 | $5.50 | $5.50 | 2,108,790 |
| 2021-01-22 | $5.84 | $5.84 | $5.70 | $5.75 | $5.75 | 1,231,700 |
| 2021-01-21 | $5.76 | $5.90 | $5.75 | $5.84 | $5.84 | 1,810,330 |
| 2021-01-20 | $5.76 | $5.82 | $5.72 | $5.76 | $5.76 | 933,050 |
| 2021-01-19 | $5.67 | $5.84 | $5.66 | $5.77 | $5.77 | 1,665,700 |
| 2021-01-18 | $5.53 | $5.72 | $5.53 | $5.70 | $5.70 | 1,315,400 |
| 2021-01-15 | $5.41 | $5.59 | $5.37 | $5.56 | $5.56 | 1,555,100 |
| 2021-01-14 | $5.34 | $5.51 | $5.33 | $5.42 | $5.42 | 1,802,890 |
| 2021-01-13 | $5.50 | $5.50 | $5.31 | $5.34 | $5.34 | 2,430,200 |
| 2021-01-12 | $5.47 | $5.62 | $5.46 | $5.54 | $5.54 | 1,447,790 |
| 2021-01-11 | $5.71 | $5.74 | $5.40 | $5.52 | $5.52 | 3,106,300 |
| 2021-01-08 | $5.76 | $5.80 | $5.59 | $5.75 | $5.75 | 1,938,600 |
| 2021-01-07 | $6.06 | $6.06 | $5.75 | $5.77 | $5.77 | 2,570,100 |
| 2021-01-06 | $6.16 | $6.19 | $6.05 | $6.06 | $6.06 | 2,021,100 |
| 2021-01-05 | $6.21 | $6.23 | $6.13 | $6.18 | $6.18 | 2,139,300 |
| 2021-01-04 | $6.15 | $6.28 | $6.11 | $6.23 | $6.23 | 2,227,090 |
| 2021-01-01 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2020-12-31 | $6.10 | $6.17 | $6.08 | $6.15 | $6.15 | 2,420,500 |
| 2020-12-30 | $6.09 | $6.16 | $6.07 | $6.10 | $6.10 | 1,792,500 |
| 2020-12-29 | $6.11 | $6.17 | $6.07 | $6.10 | $6.10 | 1,797,330 |
| 2020-12-28 | $6.17 | $6.19 | $6.04 | $6.11 | $6.11 | 1,737,100 |
| 2020-12-25 | $6.07 | $6.28 | $6.05 | $6.17 | $6.17 | 1,652,800 |
| 2020-12-24 | $6.25 | $6.30 | $6.06 | $6.07 | $6.07 | 2,019,300 |
| 2020-12-23 | $6.26 | $6.34 | $6.20 | $6.26 | $6.26 | 1,352,500 |
| 2020-12-22 | $6.35 | $6.39 | $6.25 | $6.26 | $6.26 | 1,786,900 |
| 2020-12-21 | $6.32 | $6.42 | $6.25 | $6.41 | $6.41 | 2,159,400 |
| 2020-12-18 | $6.25 | $6.42 | $6.25 | $6.32 | $6.32 | 2,106,800 |
| 2020-12-17 | $6.21 | $6.34 | $6.08 | $6.30 | $6.30 | 2,303,470 |
| 2020-12-16 | $6.39 | $6.39 | $6.18 | $6.21 | $6.21 | 1,928,600 |
| 2020-12-15 | $6.36 | $6.41 | $6.34 | $6.38 | $6.38 | 1,391,420 |
| 2020-12-14 | $6.34 | $6.42 | $6.28 | $6.38 | $6.38 | 1,627,250 |
| 2020-12-11 | $6.50 | $6.53 | $6.32 | $6.37 | $6.37 | 2,377,000 |
| 2020-12-10 | $6.47 | $6.55 | $6.36 | $6.52 | $6.52 | 2,984,000 |
| 2020-12-09 | $6.65 | $6.67 | $6.45 | $6.45 | $6.45 | 3,235,700 |
| 2020-12-08 | $6.65 | $6.70 | $6.63 | $6.65 | $6.65 | 2,631,500 |
| 2020-12-07 | $6.82 | $6.82 | $6.64 | $6.66 | $6.66 | 5,235,610 |
| 2020-12-04 | $6.80 | $6.90 | $6.79 | $6.82 | $6.82 | 4,952,320 |
| 2020-12-03 | $6.79 | $6.91 | $6.72 | $6.85 | $6.85 | 10,911,300 |
| 2020-12-02 | $7.20 | $7.22 | $6.75 | $6.87 | $6.87 | 26,597,220 |
| 2020-12-01 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 4,488,800 |
| 2020-11-30 | $7.93 | $8.43 | $7.77 | $8.18 | $8.18 | 19,114,310 |
| 2020-11-27 | $7.32 | $8.06 | $7.30 | $7.81 | $7.81 | 14,372,790 |
| 2020-11-26 | $7.21 | $7.39 | $7.20 | $7.33 | $7.33 | 2,843,600 |
| 2020-11-25 | $7.22 | $7.44 | $7.21 | $7.22 | $7.22 | 2,913,610 |
| 2020-11-24 | $7.24 | $7.31 | $7.15 | $7.29 | $7.29 | 2,413,400 |
| 2020-11-23 | $7.28 | $7.31 | $7.13 | $7.24 | $7.24 | 2,502,040 |
| 2020-11-20 | $7.20 | $7.42 | $7.20 | $7.28 | $7.28 | 3,208,760 |
| 2020-11-19 | $7.19 | $7.32 | $7.13 | $7.23 | $7.23 | 3,010,540 |
| 2020-11-18 | $6.96 | $7.28 | $6.95 | $7.16 | $7.16 | 3,676,700 |
| 2020-11-17 | $7.09 | $7.09 | $6.91 | $6.97 | $6.97 | 2,005,200 |
| 2020-11-16 | $7.05 | $7.10 | $6.95 | $7.07 | $7.07 | 1,636,300 |
| 2020-11-13 | $6.92 | $7.05 | $6.82 | $6.98 | $6.98 | 2,040,100 |
| 2020-11-12 | $6.89 | $6.97 | $6.86 | $6.91 | $6.91 | 1,460,400 |
| 2020-11-11 | $6.99 | $7.03 | $6.76 | $6.85 | $6.85 | 2,252,630 |
| 2020-11-10 | $7.04 | $7.10 | $6.94 | $6.99 | $6.99 | 1,703,800 |
| 2020-11-09 | $6.93 | $7.13 | $6.90 | $7.03 | $7.03 | 2,922,910 |
| 2020-11-06 | $6.97 | $7.02 | $6.82 | $6.89 | $6.89 | 1,739,110 |
| 2020-11-05 | $6.83 | $6.98 | $6.78 | $6.96 | $6.96 | 2,254,420 |
| 2020-11-04 | $6.75 | $6.87 | $6.71 | $6.75 | $6.75 | 1,730,860 |
| 2020-11-03 | $6.67 | $6.80 | $6.63 | $6.74 | $6.74 | 1,417,820 |
| 2020-11-02 | $6.82 | $6.95 | $6.66 | $6.70 | $6.70 | 2,011,560 |
| 2020-10-30 | $6.90 | $7.03 | $6.77 | $6.84 | $6.84 | 1,309,070 |
| 2020-10-29 | $6.82 | $6.93 | $6.73 | $6.88 | $6.88 | 1,206,570 |
| 2020-10-28 | $6.94 | $6.94 | $6.72 | $6.82 | $6.82 | 1,251,460 |
| 2020-10-27 | $6.97 | $7.02 | $6.91 | $6.93 | $6.93 | 869,900 |
| 2020-10-26 | $7.07 | $7.07 | $6.90 | $7.01 | $7.01 | 1,319,710 |
| 2020-10-23 | $7.18 | $7.18 | $7.01 | $7.01 | $7.01 | 1,188,100 |
| 2020-10-22 | $7.10 | $7.20 | $7.04 | $7.10 | $7.10 | 1,716,100 |
| 2020-10-21 | $7.13 | $7.16 | $7.01 | $7.10 | $7.10 | 2,960,700 |
| 2020-10-20 | $7.00 | $7.14 | $6.97 | $7.12 | $7.12 | 1,994,400 |
| 2020-10-19 | $7.08 | $7.10 | $6.93 | $7.01 | $7.01 | 2,302,050 |
| 2020-10-16 | $6.95 | $7.02 | $6.88 | $6.98 | $6.98 | 1,497,960 |
| 2020-10-15 | $6.97 | $7.01 | $6.94 | $6.95 | $6.95 | 1,090,900 |
| 2020-10-14 | $7.00 | $7.06 | $6.92 | $6.94 | $6.94 | 1,606,160 |
| 2020-10-13 | $7.00 | $7.04 | $6.93 | $7.04 | $7.04 | 1,845,980 |
| 2020-10-12 | $6.85 | $7.01 | $6.77 | $6.99 | $6.99 | 2,025,560 |
| 2020-10-09 | $6.87 | $7.09 | $6.80 | $6.83 | $6.83 | 3,112,880 |
| 2020-10-08 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 0 |
| 2020-10-07 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 0 |
| 2020-10-06 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 0 |
| 2020-10-05 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 0 |
| 2020-10-02 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 0 |
| 2020-10-01 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 0 |
| 2020-09-30 | $6.81 | $6.88 | $6.71 | $6.76 | $6.76 | 2,886,460 |
| 2020-09-29 | $6.70 | $6.95 | $6.62 | $6.81 | $6.81 | 3,232,300 |
| 2020-09-28 | $6.77 | $6.82 | $6.63 | $6.67 | $6.67 | 1,724,250 |
| 2020-09-25 | $6.73 | $6.80 | $6.59 | $6.76 | $6.76 | 1,752,060 |
| 2020-09-24 | $6.99 | $6.99 | $6.69 | $6.74 | $6.74 | 2,003,600 |
| 2020-09-23 | $6.90 | $7.00 | $6.87 | $6.99 | $6.99 | 1,453,300 |
| 2020-09-22 | $6.94 | $7.08 | $6.83 | $6.87 | $6.87 | 1,975,920 |
| 2020-09-21 | $7.13 | $7.17 | $6.99 | $7.03 | $7.03 | 1,669,200 |
| 2020-09-18 | $7.01 | $7.15 | $6.99 | $7.15 | $7.15 | 2,424,160 |
| 2020-09-17 | $6.95 | $7.15 | $6.92 | $7.09 | $7.09 | 2,187,100 |
| 2020-09-16 | $6.98 | $7.10 | $6.88 | $6.95 | $6.95 | 1,861,880 |
| 2020-09-15 | $7.24 | $7.24 | $6.96 | $7.03 | $7.03 | 2,340,470 |
| 2020-09-14 | $7.20 | $7.30 | $7.04 | $7.20 | $7.20 | 2,067,900 |
| 2020-09-11 | $7.11 | $7.19 | $6.94 | $7.13 | $7.13 | 1,950,800 |
| 2020-09-10 | $7.50 | $7.50 | $7.00 | $7.10 | $7.10 | 4,258,700 |
| 2020-09-09 | $7.63 | $7.82 | $7.40 | $7.42 | $7.42 | 4,189,510 |
| 2020-09-08 | $7.52 | $7.68 | $7.45 | $7.65 | $7.65 | 2,658,190 |
| 2020-09-07 | $7.64 | $7.72 | $7.45 | $7.48 | $7.48 | 3,250,400 |
| 2020-09-04 | $7.47 | $7.58 | $7.30 | $7.52 | $7.52 | 2,161,800 |
| 2020-09-03 | $7.70 | $7.70 | $7.46 | $7.51 | $7.51 | 2,603,380 |
| 2020-09-02 | $7.70 | $7.80 | $7.61 | $7.72 | $7.72 | 1,760,800 |
| 2020-09-01 | $7.57 | $7.70 | $7.49 | $7.68 | $7.68 | 1,889,060 |
| 2020-08-31 | $7.65 | $7.80 | $7.53 | $7.54 | $7.54 | 2,830,900 |
| 2020-08-28 | $7.75 | $7.75 | $7.53 | $7.64 | $7.64 | 3,631,440 |
| 2020-08-27 | $7.33 | $7.94 | $7.27 | $7.70 | $7.70 | 6,581,810 |
| 2020-08-26 | $7.45 | $7.49 | $7.24 | $7.26 | $7.26 | 2,468,600 |
| 2020-08-25 | $7.44 | $7.54 | $7.44 | $7.47 | $7.47 | 1,590,700 |
| 2020-08-24 | $7.69 | $7.70 | $7.46 | $7.55 | $7.55 | 3,417,010 |
| 2020-08-21 | $7.61 | $7.76 | $7.60 | $7.68 | $7.68 | 2,371,000 |
| 2020-08-20 | $7.63 | $7.75 | $7.56 | $7.63 | $7.63 | 2,221,440 |
| 2020-08-19 | $7.76 | $7.76 | $7.60 | $7.62 | $7.62 | 3,236,340 |
| 2020-08-18 | $7.55 | $7.83 | $7.46 | $7.72 | $7.72 | 4,750,390 |
| 2020-08-17 | $7.50 | $7.56 | $7.40 | $7.54 | $7.54 | 2,637,450 |
| 2020-08-14 | $7.33 | $7.49 | $7.27 | $7.49 | $7.49 | 2,459,810 |
| 2020-08-13 | $7.47 | $7.58 | $7.31 | $7.33 | $7.33 | 2,878,520 |
| 2020-08-12 | $7.29 | $7.47 | $7.18 | $7.47 | $7.47 | 3,505,490 |
| 2020-08-11 | $7.50 | $7.79 | $7.32 | $7.33 | $7.33 | 4,825,880 |
| 2020-08-10 | $7.20 | $7.65 | $7.18 | $7.47 | $7.47 | 4,884,880 |
| 2020-08-07 | $7.35 | $7.38 | $7.11 | $7.25 | $7.25 | 3,273,480 |
| 2020-08-06 | $7.37 | $7.38 | $7.19 | $7.34 | $7.30 | 3,646,210 |
| 2020-08-05 | $7.23 | $7.36 | $7.17 | $7.36 | $7.32 | 3,096,490 |
| 2020-08-04 | $7.23 | $7.35 | $7.18 | $7.21 | $7.17 | 3,098,030 |
| 2020-08-03 | $7.05 | $7.30 | $6.99 | $7.27 | $7.23 | 4,605,810 |
| 2020-07-31 | $6.95 | $7.03 | $6.86 | $6.95 | $6.91 | 2,969,310 |
| 2020-07-30 | $7.05 | $7.08 | $6.92 | $6.96 | $6.92 | 1,837,900 |
| 2020-07-29 | $7.07 | $7.07 | $6.85 | $7.02 | $6.98 | 2,999,500 |
| 2020-07-28 | $6.85 | $7.12 | $6.85 | $6.98 | $6.94 | 3,157,800 |
| 2020-07-27 | $6.94 | $7.00 | $6.78 | $6.84 | $6.80 | 3,005,200 |
| 2020-07-24 | $7.26 | $7.37 | $6.92 | $6.93 | $6.89 | 3,644,030 |
| 2020-07-23 | $7.39 | $7.40 | $7.10 | $7.27 | $7.23 | 4,281,880 |
| 2020-07-22 | $7.30 | $7.46 | $7.24 | $7.35 | $7.31 | 5,458,440 |
| 2020-07-21 | $7.36 | $7.58 | $7.21 | $7.37 | $7.33 | 7,126,270 |
| 2020-07-20 | $6.91 | $7.46 | $6.90 | $7.26 | $7.22 | 7,724,430 |
| 2020-07-17 | $6.70 | $6.89 | $6.65 | $6.83 | $6.79 | 2,696,600 |
| 2020-07-16 | $6.88 | $6.99 | $6.71 | $6.72 | $6.68 | 3,504,890 |
| 2020-07-15 | $7.10 | $7.17 | $6.87 | $6.91 | $6.87 | 3,991,240 |
| 2020-07-14 | $7.03 | $7.12 | $6.95 | $7.10 | $7.06 | 4,905,900 |
| 2020-07-13 | $6.79 | $7.08 | $6.76 | $7.04 | $7.00 | 5,763,120 |
| 2020-07-10 | $6.84 | $6.91 | $6.75 | $6.76 | $6.72 | 3,944,890 |
| 2020-07-09 | $6.80 | $6.88 | $6.75 | $6.88 | $6.84 | 5,053,570 |
| 2020-07-08 | $6.74 | $6.84 | $6.70 | $6.82 | $6.78 | 3,704,250 |
| 2020-07-07 | $6.71 | $6.84 | $6.67 | $6.76 | $6.72 | 4,228,770 |
| 2020-07-06 | $6.65 | $6.78 | $6.60 | $6.72 | $6.68 | 6,937,930 |
| 2020-07-03 | $6.50 | $6.63 | $6.49 | $6.61 | $6.57 | 2,934,320 |
| 2020-07-02 | $6.52 | $6.59 | $6.48 | $6.53 | $6.49 | 2,963,900 |
| 2020-07-01 | $6.40 | $6.52 | $6.40 | $6.50 | $6.46 | 1,995,330 |
| 2020-06-30 | $6.30 | $6.43 | $6.30 | $6.43 | $6.39 | 1,805,830 |
| 2020-06-29 | $6.40 | $6.41 | $6.24 | $6.28 | $6.25 | 2,236,700 |
| 2020-06-26 | $6.43 | $6.43 | $6.43 | $6.43 | $6.39 | 0 |
| 2020-06-25 | $6.43 | $6.43 | $6.43 | $6.43 | $6.39 | 0 |
| 2020-06-24 | $6.51 | $6.51 | $6.38 | $6.43 | $6.39 | 1,425,220 |
| 2020-06-23 | $6.45 | $6.51 | $6.35 | $6.46 | $6.42 | 1,838,720 |
| 2020-06-22 | $6.48 | $6.55 | $6.43 | $6.45 | $6.41 | 1,852,900 |
| 2020-06-19 | $6.53 | $6.53 | $6.42 | $6.48 | $6.44 | 1,594,880 |
| 2020-06-18 | $6.53 | $6.60 | $6.45 | $6.52 | $6.48 | 1,399,910 |
| 2020-06-17 | $6.60 | $6.61 | $6.50 | $6.53 | $6.49 | 1,711,810 |
| 2020-06-16 | $6.59 | $6.64 | $6.55 | $6.60 | $6.56 | 2,000,120 |
| 2020-06-15 | $6.51 | $6.66 | $6.46 | $6.58 | $6.54 | 2,442,190 |
| 2020-06-12 | $6.34 | $6.57 | $6.25 | $6.54 | $6.50 | 2,388,640 |
| 2020-06-11 | $6.39 | $6.48 | $6.37 | $6.42 | $6.38 | 2,152,400 |
| 2020-06-10 | $6.50 | $6.51 | $6.37 | $6.40 | $6.36 | 2,369,410 |
| 2020-06-09 | $6.58 | $6.59 | $6.51 | $6.54 | $6.50 | 1,126,100 |
| 2020-06-08 | $6.53 | $6.59 | $6.49 | $6.54 | $6.50 | 1,972,780 |
| 2020-06-05 | $6.63 | $6.66 | $6.49 | $6.53 | $6.49 | 2,539,480 |
| 2020-06-04 | $6.59 | $6.69 | $6.49 | $6.65 | $6.61 | 3,759,680 |
| 2020-06-03 | $6.42 | $6.61 | $6.40 | $6.53 | $6.49 | 4,400,600 |
| 2020-06-02 | $6.37 | $6.49 | $6.31 | $6.42 | $6.38 | 2,727,280 |
| 2020-06-01 | $6.35 | $6.44 | $6.30 | $6.38 | $6.34 | 3,059,210 |
| 2020-05-29 | $6.18 | $6.34 | $6.16 | $6.34 | $6.31 | 2,346,580 |
| 2020-05-28 | $6.26 | $6.27 | $6.10 | $6.17 | $6.14 | 1,503,540 |
| 2020-05-27 | $6.24 | $6.28 | $6.17 | $6.27 | $6.24 | 1,976,810 |
| 2020-05-26 | $6.09 | $6.23 | $6.07 | $6.21 | $6.18 | 1,862,700 |
| 2020-05-25 | $6.00 | $6.12 | $5.98 | $6.10 | $6.07 | 1,488,900 |
| 2020-05-22 | $6.10 | $6.11 | $5.96 | $5.99 | $5.96 | 1,765,080 |
| 2020-05-21 | $6.11 | $6.16 | $6.08 | $6.10 | $6.07 | 1,282,700 |
| 2020-05-20 | $6.22 | $6.23 | $6.09 | $6.15 | $6.12 | 2,335,800 |
| 2020-05-19 | $6.13 | $6.28 | $6.11 | $6.22 | $6.19 | 2,138,490 |
| 2020-05-18 | $6.21 | $6.24 | $6.10 | $6.10 | $6.07 | 2,167,600 |
| 2020-05-15 | $6.31 | $6.38 | $6.17 | $6.21 | $6.18 | 4,454,730 |
| 2020-05-14 | $6.26 | $6.57 | $6.18 | $6.35 | $6.32 | 5,214,070 |
| 2020-05-13 | $6.25 | $6.32 | $6.14 | $6.26 | $6.23 | 3,378,030 |
| 2020-05-12 | $5.97 | $6.25 | $5.95 | $6.20 | $6.17 | 4,340,060 |
| 2020-05-11 | $5.97 | $6.07 | $5.93 | $5.99 | $5.96 | 1,894,430 |
| 2020-05-08 | $5.90 | $5.98 | $5.89 | $5.97 | $5.94 | 1,385,230 |
| 2020-05-07 | $5.88 | $5.96 | $5.86 | $5.88 | $5.85 | 1,313,700 |
| 2020-05-06 | $5.84 | $5.93 | $5.82 | $5.93 | $5.90 | 1,665,620 |
| 2020-05-05 | $5.87 | $5.87 | $5.87 | $5.87 | $5.84 | 0 |
| 2020-05-04 | $5.87 | $5.87 | $5.87 | $5.87 | $5.84 | 0 |
| 2020-05-01 | $5.87 | $5.87 | $5.87 | $5.87 | $5.84 | 0 |
| 2020-04-30 | $5.80 | $5.92 | $5.80 | $5.87 | $5.84 | 1,825,840 |
| 2020-04-29 | $5.84 | $5.94 | $5.76 | $5.80 | $5.77 | 2,578,730 |
| 2020-04-28 | $6.19 | $6.19 | $5.76 | $5.87 | $5.84 | 4,270,680 |
| 2020-04-27 | $6.29 | $6.30 | $6.15 | $6.16 | $6.13 | 1,893,080 |
| 2020-04-24 | $6.28 | $6.45 | $6.23 | $6.27 | $6.24 | 3,151,300 |
| 2020-04-23 | $6.23 | $6.48 | $6.20 | $6.30 | $6.27 | 4,785,370 |
| 2020-04-22 | $6.12 | $6.25 | $6.10 | $6.23 | $6.20 | 1,988,990 |
| 2020-04-21 | $6.20 | $6.20 | $6.10 | $6.16 | $6.13 | 2,131,680 |
| 2020-04-20 | $6.05 | $6.23 | $5.98 | $6.22 | $6.19 | 3,397,240 |
| 2020-04-17 | $6.06 | $6.13 | $6.00 | $6.02 | $5.99 | 1,918,700 |
| 2020-04-16 | $6.05 | $6.08 | $6.00 | $6.05 | $6.02 | 1,388,780 |
| 2020-04-15 | $6.16 | $6.21 | $6.03 | $6.08 | $6.05 | 2,299,300 |
| 2020-04-14 | $6.05 | $6.20 | $6.04 | $6.18 | $6.15 | 1,969,790 |
| 2020-04-13 | $6.08 | $6.08 | $5.97 | $6.07 | $6.04 | 2,218,300 |
| 2020-04-10 | $6.31 | $6.32 | $6.10 | $6.10 | $6.07 | 3,033,800 |
| 2020-04-09 | $6.30 | $6.35 | $6.26 | $6.31 | $6.28 | 2,051,900 |
| 2020-04-08 | $6.22 | $6.33 | $6.17 | $6.30 | $6.27 | 2,374,100 |
| 2020-04-07 | $6.16 | $6.22 | $6.15 | $6.22 | $6.19 | 2,710,400 |
| 2020-04-06 | $6.11 | $6.11 | $6.11 | $6.11 | $6.08 | 0 |
| 2020-04-03 | $6.08 | $6.12 | $6.05 | $6.11 | $6.08 | 1,651,400 |
| 2020-04-02 | $5.97 | $6.08 | $5.90 | $6.08 | $6.05 | 1,452,220 |
| 2020-04-01 | $6.06 | $6.11 | $5.98 | $6.00 | $5.97 | 1,561,100 |
| 2020-03-31 | $6.02 | $6.13 | $6.02 | $6.08 | $6.05 | 1,828,200 |
| 2020-03-30 | $6.06 | $6.07 | $5.89 | $5.98 | $5.95 | 2,027,700 |
| 2020-03-27 | $6.13 | $6.20 | $6.10 | $6.11 | $6.08 | 1,950,480 |
| 2020-03-26 | $6.11 | $6.19 | $6.08 | $6.11 | $6.08 | 2,062,440 |
| 2020-03-25 | $6.11 | $6.17 | $6.10 | $6.15 | $6.12 | 2,399,050 |
| 2020-03-24 | $5.95 | $6.05 | $5.90 | $6.05 | $6.02 | 2,316,200 |
| 2020-03-23 | $5.92 | $5.96 | $5.84 | $5.86 | $5.83 | 2,577,360 |
| 2020-03-20 | $5.92 | $6.04 | $5.90 | $6.03 | $6.00 | 2,396,000 |
| 2020-03-19 | $5.86 | $5.95 | $5.71 | $5.91 | $5.88 | 3,569,480 |
| 2020-03-18 | $6.09 | $6.17 | $5.83 | $5.85 | $5.82 | 4,230,700 |
| 2020-03-17 | $6.15 | $6.23 | $5.85 | $6.04 | $6.01 | 5,693,020 |
| 2020-03-16 | $6.53 | $6.62 | $6.10 | $6.19 | $6.16 | 7,642,910 |
| 2020-03-13 | $6.30 | $6.45 | $6.07 | $6.45 | $6.41 | 8,517,030 |
| 2020-03-12 | $6.87 | $6.87 | $6.45 | $6.58 | $6.54 | 14,052,250 |
| 2020-03-11 | $6.35 | $6.99 | $6.35 | $6.99 | $6.95 | 22,630,450 |
| 2020-03-10 | $6.20 | $6.36 | $6.11 | $6.35 | $6.32 | 3,566,590 |
| 2020-03-09 | $6.36 | $6.39 | $6.23 | $6.25 | $6.22 | 3,464,260 |
| 2020-03-06 | $6.32 | $6.49 | $6.26 | $6.42 | $6.38 | 3,542,160 |
| 2020-03-05 | $6.25 | $6.36 | $6.23 | $6.36 | $6.33 | 2,854,320 |
| 2020-03-04 | $6.11 | $6.23 | $6.05 | $6.21 | $6.18 | 2,371,340 |
| 2020-03-03 | $6.15 | $6.23 | $6.06 | $6.12 | $6.09 | 2,793,200 |
| 2020-03-02 | $5.84 | $6.08 | $5.84 | $6.08 | $6.05 | 2,549,900 |
| 2020-02-28 | $6.04 | $6.05 | $5.78 | $5.81 | $5.78 | 3,401,100 |
| 2020-02-27 | $6.13 | $6.23 | $6.11 | $6.15 | $6.12 | 2,433,800 |
| 2020-02-26 | $6.07 | $6.23 | $6.07 | $6.11 | $6.08 | 2,837,280 |
| 2020-02-25 | $6.20 | $6.20 | $5.86 | $6.16 | $6.13 | 4,096,900 |
| 2020-02-24 | $6.18 | $6.27 | $6.12 | $6.21 | $6.18 | 3,518,400 |
| 2020-02-21 | $6.15 | $6.22 | $6.11 | $6.20 | $6.17 | 2,478,850 |
| 2020-02-20 | $6.06 | $6.19 | $6.04 | $6.17 | $6.14 | 2,957,250 |
| 2020-02-19 | $6.06 | $6.09 | $6.00 | $6.06 | $6.03 | 2,206,990 |
| 2020-02-18 | $5.95 | $6.09 | $5.95 | $6.06 | $6.03 | 1,971,470 |
| 2020-02-17 | $5.78 | $5.99 | $5.78 | $5.96 | $5.93 | 2,124,890 |
| 2020-02-14 | $5.71 | $5.85 | $5.71 | $5.74 | $5.71 | 1,650,750 |
| 2020-02-13 | $5.87 | $5.89 | $5.70 | $5.73 | $5.70 | 1,803,700 |
| 2020-02-12 | $5.76 | $5.88 | $5.76 | $5.88 | $5.85 | 1,668,100 |
| 2020-02-11 | $5.85 | $5.86 | $5.74 | $5.76 | $5.73 | 1,228,700 |
| 2020-02-10 | $5.70 | $5.86 | $5.64 | $5.84 | $5.81 | 1,718,000 |
| 2020-02-07 | $5.64 | $5.72 | $5.55 | $5.71 | $5.68 | 1,742,300 |
| 2020-02-06 | $5.56 | $5.67 | $5.53 | $5.65 | $5.62 | 2,241,450 |
| 2020-02-05 | $5.45 | $5.69 | $5.41 | $5.55 | $5.52 | 2,637,310 |
| 2020-02-04 | $5.16 | $5.49 | $5.16 | $5.43 | $5.40 | 4,098,420 |
| 2020-02-03 | $5.65 | $5.65 | $5.65 | $5.65 | $5.62 | 732,100 |
| 2020-01-31 | $6.28 | $6.28 | $6.28 | $6.28 | $6.25 | 0 |
| 2020-01-30 | $6.28 | $6.28 | $6.28 | $6.28 | $6.25 | 0 |
| 2020-01-29 | $6.28 | $6.28 | $6.28 | $6.28 | $6.25 | 0 |
| 2020-01-28 | $6.28 | $6.28 | $6.28 | $6.28 | $6.25 | 0 |
| 2020-01-27 | $6.28 | $6.28 | $6.28 | $6.28 | $6.25 | 0 |
| 2020-01-24 | $6.28 | $6.28 | $6.28 | $6.28 | $6.25 | 0 |
| 2020-01-23 | $6.59 | $6.59 | $6.23 | $6.28 | $6.25 | 3,457,770 |
| 2020-01-22 | $6.55 | $6.61 | $6.40 | $6.58 | $6.54 | 1,882,080 |
| 2020-01-21 | $6.66 | $6.67 | $6.56 | $6.58 | $6.54 | 1,629,700 |
| 2020-01-20 | $6.59 | $6.67 | $6.56 | $6.67 | $6.63 | 1,939,480 |
| 2020-01-17 | $6.60 | $6.64 | $6.52 | $6.60 | $6.56 | 1,934,750 |
| 2020-01-16 | $6.69 | $6.72 | $6.58 | $6.59 | $6.55 | 1,507,600 |
| 2020-01-15 | $6.77 | $6.78 | $6.62 | $6.69 | $6.65 | 1,952,600 |
| 2020-01-14 | $6.74 | $6.81 | $6.69 | $6.75 | $6.71 | 2,919,460 |
| 2020-01-13 | $6.71 | $6.77 | $6.66 | $6.74 | $6.70 | 2,358,020 |
| 2020-01-10 | $6.83 | $6.85 | $6.66 | $6.75 | $6.71 | 3,954,290 |
| 2020-01-09 | $6.77 | $6.94 | $6.77 | $6.83 | $6.79 | 3,514,000 |
| 2020-01-08 | $6.81 | $6.85 | $6.70 | $6.73 | $6.69 | 2,719,830 |
| 2020-01-07 | $6.74 | $6.83 | $6.74 | $6.81 | $6.77 | 1,864,970 |
| 2020-01-06 | $6.75 | $6.80 | $6.69 | $6.77 | $6.73 | 2,381,700 |
| 2020-01-03 | $6.69 | $6.76 | $6.66 | $6.76 | $6.72 | 2,472,300 |
| 2020-01-02 | $6.63 | $6.76 | $6.63 | $6.72 | $6.68 | 2,780,960 |
| 2020-01-01 | $6.64 | $6.64 | $6.64 | $6.64 | $6.60 | 0 |
| 2019-12-31 | $6.60 | $6.68 | $6.56 | $6.64 | $6.60 | 1,974,270 |
| 2019-12-30 | $6.59 | $6.68 | $6.46 | $6.63 | $6.59 | 2,827,670 |
| 2019-12-27 | $6.63 | $6.77 | $6.63 | $6.66 | $6.62 | 3,065,510 |
| 2019-12-26 | $6.58 | $6.74 | $6.58 | $6.63 | $6.59 | 3,391,070 |
| 2019-12-25 | $6.56 | $6.63 | $6.51 | $6.58 | $6.54 | 2,255,520 |
| 2019-12-24 | $6.47 | $6.63 | $6.45 | $6.59 | $6.55 | 2,138,800 |
| 2019-12-23 | $6.55 | $6.57 | $6.43 | $6.45 | $6.41 | 1,898,000 |
| 2019-12-20 | $6.60 | $6.64 | $6.55 | $6.56 | $6.52 | 2,203,040 |
| 2019-12-19 | $6.50 | $6.61 | $6.49 | $6.56 | $6.52 | 1,531,440 |
| 2019-12-18 | $6.52 | $6.57 | $6.49 | $6.51 | $6.47 | 1,723,100 |
| 2019-12-17 | $6.44 | $6.55 | $6.42 | $6.51 | $6.47 | 1,989,580 |
| 2019-12-16 | $6.41 | $6.46 | $6.37 | $6.45 | $6.41 | 1,850,050 |
| 2019-12-13 | $6.36 | $6.41 | $6.29 | $6.39 | $6.35 | 1,891,750 |
| 2019-12-12 | $6.38 | $6.40 | $6.29 | $6.29 | $6.26 | 1,261,850 |
| 2019-12-11 | $6.42 | $6.44 | $6.35 | $6.37 | $6.34 | 938,330 |
| 2019-12-10 | $6.36 | $6.41 | $6.34 | $6.41 | $6.37 | 1,161,900 |
| 2019-12-09 | $6.38 | $6.43 | $6.35 | $6.36 | $6.33 | 1,271,600 |
| 2019-12-06 | $6.32 | $6.41 | $6.32 | $6.37 | $6.34 | 2,041,730 |
| 2019-12-05 | $6.33 | $6.38 | $6.31 | $6.36 | $6.33 | 1,381,900 |
| 2019-12-04 | $6.26 | $6.36 | $6.22 | $6.31 | $6.28 | 1,489,530 |
| 2019-12-03 | $6.17 | $6.27 | $6.11 | $6.26 | $6.23 | 1,438,430 |
| 2019-12-02 | $6.23 | $6.26 | $6.15 | $6.19 | $6.16 | 1,437,310 |
| 2019-11-29 | $6.20 | $6.24 | $6.14 | $6.24 | $6.21 | 945,230 |
| 2019-11-28 | $6.10 | $6.27 | $6.10 | $6.18 | $6.15 | 804,300 |
| 2019-11-27 | $6.20 | $6.29 | $6.20 | $6.22 | $6.19 | 1,114,250 |
| 2019-11-26 | $6.06 | $6.32 | $6.06 | $6.22 | $6.19 | 1,251,600 |
| 2019-11-25 | $6.33 | $6.33 | $6.19 | $6.29 | $6.26 | 1,485,350 |
| 2019-11-22 | $6.40 | $6.50 | $6.28 | $6.31 | $6.28 | 1,888,300 |
| 2019-11-21 | $6.38 | $6.47 | $6.35 | $6.38 | $6.34 | 1,134,700 |
| 2019-11-20 | $6.50 | $6.54 | $6.39 | $6.43 | $6.39 | 1,255,400 |
| 2019-11-19 | $6.33 | $6.52 | $6.33 | $6.52 | $6.48 | 1,567,800 |
| 2019-11-18 | $6.38 | $6.40 | $6.30 | $6.38 | $6.34 | 1,382,530 |
| 2019-11-15 | $6.45 | $6.48 | $6.36 | $6.38 | $6.34 | 1,210,100 |
| 2019-11-14 | $6.41 | $6.48 | $6.34 | $6.45 | $6.41 | 1,015,400 |
| 2019-11-13 | $6.42 | $6.45 | $6.35 | $6.37 | $6.34 | 1,229,000 |
| 2019-11-12 | $6.42 | $6.45 | $6.24 | $6.42 | $6.38 | 1,731,540 |
| 2019-11-11 | $6.58 | $6.58 | $6.32 | $6.33 | $6.30 | 1,813,670 |
| 2019-11-08 | $6.69 | $6.71 | $6.52 | $6.55 | $6.51 | 827,050 |
| 2019-11-07 | $6.54 | $6.61 | $6.46 | $6.56 | $6.52 | 1,255,490 |
| 2019-11-06 | $6.65 | $6.68 | $6.53 | $6.54 | $6.50 | 1,866,180 |
| 2019-11-05 | $6.75 | $6.79 | $6.60 | $6.69 | $6.65 | 1,805,390 |
| 2019-11-04 | $6.95 | $6.98 | $6.72 | $6.76 | $6.72 | 1,808,300 |
| 2019-11-01 | $6.71 | $6.97 | $6.68 | $6.92 | $6.88 | 1,954,390 |
| 2019-10-31 | $6.80 | $6.90 | $6.66 | $6.71 | $6.67 | 1,532,900 |
| 2019-10-30 | $6.97 | $6.97 | $6.70 | $6.80 | $6.76 | 1,835,380 |
| 2019-10-29 | $6.99 | $7.04 | $6.90 | $6.93 | $6.89 | 1,891,400 |
| 2019-10-28 | $6.95 | $6.99 | $6.86 | $6.99 | $6.95 | 1,698,100 |
| 2019-10-25 | $6.91 | $6.96 | $6.85 | $6.91 | $6.87 | 996,600 |
| 2019-10-24 | $6.86 | $6.95 | $6.81 | $6.90 | $6.86 | 1,315,900 |
| 2019-10-23 | $6.88 | $6.92 | $6.80 | $6.86 | $6.82 | 1,534,840 |
| 2019-10-22 | $6.72 | $6.88 | $6.70 | $6.87 | $6.83 | 1,611,570 |
| 2019-10-21 | $6.70 | $6.73 | $6.63 | $6.72 | $6.68 | 1,631,370 |
| 2019-10-18 | $6.83 | $6.89 | $6.67 | $6.70 | $6.66 | 1,564,900 |
| 2019-10-17 | $6.87 | $6.92 | $6.78 | $6.82 | $6.78 | 1,386,600 |
| 2019-10-16 | $7.02 | $7.03 | $6.86 | $6.88 | $6.84 | 1,138,500 |
| 2019-10-15 | $7.09 | $7.09 | $6.93 | $6.98 | $6.94 | 1,373,950 |
| 2019-10-14 | $6.97 | $7.10 | $6.97 | $7.08 | $7.04 | 1,737,860 |
| 2019-10-11 | $6.97 | $7.02 | $6.90 | $6.96 | $6.92 | 1,265,800 |
| 2019-10-10 | $6.83 | $7.02 | $6.79 | $6.99 | $6.95 | 1,772,800 |
| 2019-10-09 | $6.77 | $6.81 | $6.65 | $6.80 | $6.76 | 1,326,200 |
| 2019-10-08 | $6.83 | $7.06 | $6.75 | $6.76 | $6.72 | 1,948,390 |
| 2019-10-07 | $6.83 | $6.83 | $6.83 | $6.83 | $6.79 | 0 |
| 2019-10-04 | $6.83 | $6.83 | $6.83 | $6.83 | $6.79 | 0 |
| 2019-10-03 | $6.83 | $6.83 | $6.83 | $6.83 | $6.79 | 0 |
| 2019-10-02 | $6.83 | $6.83 | $6.83 | $6.83 | $6.79 | 0 |
| 2019-10-01 | $6.83 | $6.83 | $6.83 | $6.83 | $6.79 | 0 |
| 2019-09-30 | $6.97 | $7.00 | $6.80 | $6.83 | $6.79 | 2,032,300 |
| 2019-09-27 | $6.74 | $7.01 | $6.70 | $6.89 | $6.85 | 2,459,100 |
| 2019-09-26 | $7.09 | $7.09 | $6.67 | $6.71 | $6.67 | 3,469,440 |
| 2019-09-25 | $7.20 | $7.21 | $7.01 | $7.07 | $7.03 | 2,064,900 |
| 2019-09-24 | $7.29 | $7.34 | $7.20 | $7.23 | $7.19 | 2,134,000 |
| 2019-09-23 | $7.39 | $7.39 | $7.20 | $7.28 | $7.24 | 2,779,520 |
| 2019-09-20 | $7.27 | $7.51 | $7.24 | $7.39 | $7.35 | 4,181,360 |
| 2019-09-19 | $7.10 | $7.27 | $7.07 | $7.27 | $7.23 | 1,880,400 |
| 2019-09-18 | $7.07 | $7.19 | $7.05 | $7.10 | $7.06 | 1,151,100 |
| 2019-09-17 | $7.29 | $7.29 | $7.01 | $7.11 | $7.07 | 2,360,700 |
| 2019-09-16 | $7.26 | $7.38 | $7.26 | $7.30 | $7.26 | 2,220,600 |
| 2019-09-13 | $7.25 | $7.25 | $7.25 | $7.25 | $7.21 | 0 |
| 2019-09-12 | $7.15 | $7.35 | $7.14 | $7.25 | $7.21 | 3,398,640 |
| 2019-09-11 | $7.14 | $7.31 | $7.13 | $7.13 | $7.09 | 3,025,950 |
| 2019-09-10 | $7.12 | $7.19 | $7.07 | $7.17 | $7.13 | 2,223,100 |
| 2019-09-09 | $7.08 | $7.18 | $7.05 | $7.14 | $7.10 | 1,929,680 |
| 2019-09-06 | $7.08 | $7.09 | $7.01 | $7.04 | $7.00 | 1,521,200 |
| 2019-09-05 | $7.03 | $7.12 | $6.99 | $7.04 | $7.00 | 2,572,440 |
| 2019-09-04 | $6.98 | $7.00 | $6.90 | $6.98 | $6.94 | 1,898,100 |
| 2019-09-03 | $6.96 | $7.08 | $6.90 | $6.96 | $6.92 | 1,687,100 |
| 2019-09-02 | $6.82 | $7.03 | $6.79 | $6.95 | $6.91 | 2,509,700 |
| 2019-08-30 | $6.91 | $6.97 | $6.71 | $6.79 | $6.75 | 1,953,200 |
| 2019-08-29 | $6.94 | $6.95 | $6.84 | $6.86 | $6.82 | 1,648,900 |
| 2019-08-28 | $6.87 | $6.98 | $6.86 | $6.95 | $6.91 | 1,613,300 |
| 2019-08-27 | $6.81 | $6.96 | $6.76 | $6.92 | $6.88 | 1,933,500 |
| 2019-08-26 | $6.60 | $6.83 | $6.53 | $6.79 | $6.75 | 2,449,690 |
| 2019-08-23 | $6.87 | $6.89 | $6.76 | $6.77 | $6.73 | 1,608,880 |
| 2019-08-22 | $6.80 | $6.88 | $6.75 | $6.86 | $6.82 | 1,537,580 |
| 2019-08-21 | $6.76 | $6.81 | $6.72 | $6.76 | $6.72 | 1,381,600 |
| 2019-08-20 | $6.77 | $6.80 | $6.72 | $6.77 | $6.73 | 2,172,260 |
| 2019-08-19 | $6.58 | $6.79 | $6.58 | $6.77 | $6.73 | 1,775,370 |
| 2019-08-16 | $6.52 | $6.63 | $6.51 | $6.57 | $6.53 | 1,800,500 |
| 2019-08-15 | $6.41 | $6.55 | $6.30 | $6.54 | $6.50 | 1,694,800 |
| 2019-08-14 | $6.57 | $6.67 | $6.52 | $6.55 | $6.51 | 1,511,440 |
| 2019-08-13 | $6.57 | $6.63 | $6.45 | $6.50 | $6.46 | 1,143,880 |
| 2019-08-12 | $6.46 | $6.64 | $6.46 | $6.64 | $6.60 | 1,770,760 |
| 2019-08-09 | $6.67 | $6.76 | $6.49 | $6.52 | $6.48 | 1,925,500 |
| 2019-08-08 | $6.61 | $6.69 | $6.51 | $6.67 | $6.63 | 2,355,100 |
| 2019-08-07 | $6.55 | $6.68 | $6.50 | $6.54 | $6.50 | 2,547,000 |
| 2019-08-06 | $6.75 | $6.76 | $6.32 | $6.50 | $6.46 | 3,423,910 |
| 2019-08-05 | $6.90 | $7.00 | $6.80 | $6.87 | $6.83 | 1,876,300 |
| 2019-08-02 | $7.04 | $7.06 | $6.93 | $6.94 | $6.90 | 2,009,910 |
| 2019-08-01 | $7.21 | $7.27 | $7.13 | $7.15 | $7.11 | 1,429,640 |
| 2019-07-31 | $7.31 | $7.36 | $7.20 | $7.22 | $7.18 | 1,180,110 |
| 2019-07-30 | $7.31 | $7.39 | $7.29 | $7.35 | $7.31 | 1,316,400 |
| 2019-07-29 | $7.28 | $7.33 | $7.24 | $7.31 | $7.27 | 1,176,000 |
| 2019-07-26 | $7.35 | $7.36 | $7.20 | $7.28 | $7.24 | 1,530,400 |
| 2019-07-25 | $7.35 | $7.35 | $7.28 | $7.32 | $7.28 | 1,258,900 |
| 2019-07-24 | $7.18 | $7.36 | $7.15 | $7.33 | $7.29 | 1,937,900 |
| 2019-07-23 | $7.11 | $7.19 | $7.07 | $7.18 | $7.14 | 1,912,200 |
| 2019-07-22 | $7.42 | $7.44 | $7.10 | $7.11 | $7.07 | 3,045,500 |
| 2019-07-19 | $7.35 | $7.52 | $7.35 | $7.40 | $7.36 | 1,665,510 |
| 2019-07-18 | $7.48 | $7.48 | $7.35 | $7.37 | $7.33 | 2,177,100 |
| 2019-07-17 | $7.48 | $7.65 | $7.43 | $7.54 | $7.50 | 2,796,300 |
| 2019-07-16 | $7.55 | $7.58 | $7.42 | $7.44 | $7.40 | 2,247,800 |
| 2019-07-15 | $7.59 | $7.61 | $7.30 | $7.56 | $7.52 | 3,153,800 |
| 2019-07-12 | $7.62 | $7.65 | $7.49 | $7.55 | $7.51 | 1,878,300 |
| 2019-07-11 | $7.56 | $7.68 | $7.47 | $7.62 | $7.58 | 2,480,870 |
| 2019-07-10 | $7.52 | $7.61 | $7.49 | $7.52 | $7.48 | 1,456,000 |
| 2019-07-09 | $7.58 | $7.65 | $7.44 | $7.53 | $7.49 | 2,539,900 |
| 2019-07-08 | $7.95 | $8.01 | $7.58 | $7.60 | $7.56 | 3,990,070 |
| 2019-07-05 | $7.96 | $8.03 | $7.85 | $8.01 | $7.97 | 3,849,400 |
| 2019-07-04 | $7.84 | $8.08 | $7.83 | $8.00 | $7.96 | 6,465,300 |
| 2019-07-03 | $7.74 | $7.93 | $7.69 | $7.89 | $7.85 | 4,206,900 |
| 2019-07-02 | $7.70 | $7.82 | $7.70 | $7.79 | $7.75 | 2,752,710 |
| 2019-07-01 | $7.66 | $7.79 | $7.63 | $7.75 | $7.71 | 3,207,500 |
| 2019-06-28 | $7.77 | $7.77 | $7.43 | $7.57 | $7.53 | 3,696,300 |
| 2019-06-27 | $7.74 | $7.88 | $7.73 | $7.77 | $7.73 | 3,568,400 |
| 2019-06-26 | $7.77 | $7.90 | $7.73 | $7.77 | $7.73 | 3,424,100 |
| 2019-06-25 | $8.03 | $8.03 | $7.72 | $7.82 | $7.78 | 5,756,300 |
| 2019-06-24 | $7.95 | $8.13 | $7.81 | $8.09 | $8.05 | 7,602,300 |
| 2019-06-21 | $7.90 | $7.96 | $7.78 | $7.93 | $7.89 | 7,571,200 |
| 2019-06-20 | $7.65 | $7.81 | $7.49 | $7.75 | $7.71 | 5,835,980 |
| 2019-06-19 | $7.50 | $7.70 | $7.50 | $7.65 | $7.61 | 5,016,100 |
| 2019-06-18 | $7.55 | $7.60 | $7.37 | $7.43 | $7.39 | 2,783,870 |
| 2019-06-17 | $7.33 | $7.54 | $7.29 | $7.54 | $7.50 | 4,020,200 |
| 2019-06-14 | $7.60 | $7.67 | $7.33 | $7.34 | $7.30 | 4,166,310 |
| 2019-06-13 | $7.50 | $7.92 | $7.44 | $7.69 | $7.65 | 6,657,100 |
| 2019-06-12 | $7.44 | $7.66 | $7.38 | $7.50 | $7.46 | 5,726,310 |
| 2019-06-11 | $7.35 | $7.46 | $7.18 | $7.44 | $7.40 | 5,145,390 |
| 2019-06-10 | $7.20 | $7.30 | $7.13 | $7.22 | $7.18 | 2,390,200 |
| 2019-06-07 | $7.21 | $7.21 | $7.21 | $7.21 | $7.17 | 0 |
| 2019-06-06 | $7.30 | $7.49 | $7.12 | $7.21 | $7.17 | 3,495,580 |
| 2019-06-05 | $7.20 | $7.45 | $7.16 | $7.30 | $7.26 | 2,838,390 |
| 2019-06-04 | $7.50 | $7.50 | $7.13 | $7.16 | $7.12 | 3,478,100 |
| 2019-06-03 | $7.77 | $7.79 | $7.38 | $7.53 | $7.49 | 4,200,590 |
| 2019-05-31 | $7.94 | $7.94 | $7.61 | $7.79 | $7.75 | 5,445,890 |
| 2019-05-30 | $7.77 | $7.89 | $7.65 | $7.83 | $7.79 | 4,967,200 |
| 2019-05-29 | $7.67 | $7.86 | $7.62 | $7.82 | $7.78 | 5,012,000 |
| 2019-05-28 | $7.58 | $7.78 | $7.50 | $7.61 | $7.57 | 5,674,050 |
| 2019-05-27 | $7.39 | $7.62 | $7.30 | $7.60 | $7.56 | 4,960,170 |
| 2019-05-24 | $7.35 | $7.50 | $7.30 | $7.45 | $7.41 | 3,817,370 |
| 2019-05-23 | $7.75 | $7.75 | $7.25 | $7.28 | $7.24 | 5,608,090 |
| 2019-05-22 | $7.80 | $7.99 | $7.69 | $7.83 | $7.79 | 6,308,670 |
| 2019-05-21 | $7.70 | $7.97 | $7.60 | $7.86 | $7.82 | 7,262,420 |
| 2019-05-20 | $7.47 | $7.92 | $7.22 | $7.75 | $7.71 | 6,571,500 |
| 2019-05-17 | $7.83 | $7.92 | $7.30 | $7.50 | $7.46 | 6,998,320 |
| 2019-05-16 | $7.94 | $8.00 | $7.77 | $7.84 | $7.80 | 6,661,700 |
| 2019-05-15 | $7.59 | $8.03 | $7.52 | $7.88 | $7.84 | 9,252,040 |
| 2019-05-14 | $7.60 | $7.70 | $7.43 | $7.52 | $7.48 | 5,396,400 |
| 2019-05-13 | $7.49 | $7.81 | $7.46 | $7.60 | $7.56 | 5,862,100 |
| 2019-05-10 | $7.37 | $7.58 | $7.23 | $7.58 | $7.54 | 8,794,320 |
| 2019-05-09 | $7.09 | $7.45 | $7.02 | $7.37 | $7.33 | 7,437,230 |
| 2019-05-08 | $7.07 | $7.35 | $7.01 | $7.17 | $7.13 | 5,923,600 |
| 2019-05-07 | $7.29 | $7.44 | $7.01 | $7.31 | $7.27 | 8,827,760 |
| 2019-05-06 | $7.36 | $7.65 | $7.36 | $7.36 | $7.32 | 12,995,710 |
| 2019-05-03 | $8.18 | $8.18 | $8.18 | $8.18 | $8.14 | 0 |
| 2019-05-02 | $8.18 | $8.18 | $8.18 | $8.18 | $8.14 | 0 |
| 2019-05-01 | $8.18 | $8.18 | $8.18 | $8.18 | $8.14 | 0 |
| 2019-04-30 | $9.50 | $9.50 | $8.05 | $8.18 | $8.14 | 23,380,130 |
| 2019-04-29 | $8.29 | $8.94 | $8.12 | $8.94 | $8.89 | 16,084,280 |
| 2019-04-26 | $8.10 | $8.24 | $7.99 | $8.13 | $8.09 | 5,773,900 |
| 2019-04-25 | $8.40 | $8.63 | $8.13 | $8.19 | $8.15 | 9,164,800 |
| 2019-04-24 | $8.13 | $8.54 | $8.11 | $8.42 | $8.37 | 9,869,460 |
| 2019-04-23 | $8.27 | $8.28 | $8.07 | $8.12 | $8.08 | 8,245,560 |
| 2019-04-22 | $8.47 | $8.59 | $8.20 | $8.27 | $8.22 | 9,956,920 |
| 2019-04-19 | $8.70 | $8.85 | $8.44 | $8.54 | $8.49 | 10,057,200 |
| 2019-04-18 | $9.07 | $9.19 | $8.65 | $8.70 | $8.65 | 17,365,090 |
| 2019-04-17 | $8.60 | $9.64 | $8.51 | $9.30 | $9.25 | 28,764,600 |
| 2019-04-16 | $8.70 | $9.11 | $8.30 | $8.88 | $8.83 | 25,199,300 |
| 2019-04-15 | $9.22 | $10.26 | $8.88 | $8.88 | $8.83 | 42,794,120 |
| 2019-04-12 | $9.34 | $9.34 | $8.99 | $9.34 | $9.29 | 21,841,750 |
| 2019-04-11 | $7.75 | $8.49 | $7.73 | $8.49 | $8.44 | 14,211,480 |
| 2019-04-10 | $7.75 | $7.90 | $7.52 | $7.72 | $7.68 | 4,644,100 |
| 2019-04-09 | $7.57 | $7.93 | $7.47 | $7.81 | $7.77 | 6,999,600 |
| 2019-04-08 | $7.69 | $7.78 | $7.46 | $7.57 | $7.53 | 4,040,840 |
| 2019-04-05 | $7.65 | $7.65 | $7.65 | $7.65 | $7.61 | 0 |
| 2019-04-04 | $7.65 | $7.72 | $7.58 | $7.65 | $7.61 | 3,190,300 |
| 2019-04-03 | $7.53 | $7.73 | $7.53 | $7.65 | $7.61 | 3,863,000 |
| 2019-04-02 | $7.52 | $7.70 | $7.43 | $7.55 | $7.51 | 5,402,090 |
| 2019-04-01 | $7.14 | $7.45 | $7.14 | $7.41 | $7.37 | 4,845,350 |
| 2019-03-29 | $6.95 | $7.13 | $6.84 | $7.12 | $7.08 | 4,448,190 |
| 2019-03-28 | $7.10 | $7.20 | $6.94 | $6.95 | $6.91 | 3,570,700 |
| 2019-03-27 | $7.18 | $7.30 | $7.00 | $7.14 | $7.10 | 5,059,950 |
| 2019-03-26 | $7.67 | $7.98 | $7.18 | $7.22 | $7.18 | 9,277,020 |
| 2019-03-25 | $7.45 | $7.76 | $7.33 | $7.68 | $7.64 | 8,186,730 |
| 2019-03-22 | $7.27 | $7.52 | $7.24 | $7.52 | $7.48 | 5,103,900 |
| 2019-03-21 | $7.23 | $7.43 | $7.19 | $7.25 | $7.21 | 4,120,400 |
| 2019-03-20 | $7.16 | $7.26 | $7.00 | $7.24 | $7.20 | 3,724,060 |
| 2019-03-19 | $7.23 | $7.30 | $7.11 | $7.16 | $7.12 | 3,378,320 |
| 2019-03-18 | $7.12 | $7.25 | $7.08 | $7.19 | $7.15 | 3,959,930 |
| 2019-03-15 | $6.90 | $7.15 | $6.90 | $7.08 | $7.04 | 3,855,720 |
| 2019-03-14 | $7.07 | $7.12 | $6.71 | $6.92 | $6.88 | 4,123,300 |
| 2019-03-13 | $7.07 | $7.23 | $7.02 | $7.10 | $7.06 | 4,802,520 |
| 2019-03-12 | $7.03 | $7.25 | $7.00 | $7.09 | $7.05 | 6,061,570 |
| 2019-03-11 | $6.71 | $7.05 | $6.71 | $7.01 | $6.97 | 4,732,630 |
| 2019-03-08 | $6.96 | $7.02 | $6.64 | $6.67 | $6.63 | 4,926,880 |
| 2019-03-07 | $6.92 | $7.06 | $6.86 | $7.01 | $6.97 | 4,807,030 |
| 2019-03-06 | $6.76 | $6.93 | $6.72 | $6.92 | $6.88 | 5,430,730 |
| 2019-03-05 | $6.64 | $6.82 | $6.55 | $6.77 | $6.73 | 3,853,620 |
| 2019-03-04 | $6.57 | $6.77 | $6.53 | $6.67 | $6.63 | 5,143,630 |
| 2019-03-01 | $6.58 | $6.61 | $6.43 | $6.56 | $6.52 | 3,236,930 |
| 2019-02-28 | $6.49 | $6.70 | $6.46 | $6.57 | $6.53 | 2,548,530 |
| 2019-02-27 | $6.46 | $6.61 | $6.40 | $6.50 | $6.46 | 4,227,150 |
| 2019-02-26 | $6.42 | $6.74 | $6.36 | $6.50 | $6.46 | 6,922,140 |
| 2019-02-25 | $6.24 | $6.43 | $6.20 | $6.41 | $6.37 | 3,791,130 |
| 2019-02-22 | $6.05 | $6.18 | $6.02 | $6.18 | $6.15 | 2,333,410 |
| 2019-02-21 | $6.11 | $6.19 | $6.03 | $6.07 | $6.04 | 2,787,200 |
| 2019-02-20 | $6.05 | $6.13 | $6.02 | $6.11 | $6.08 | 2,129,800 |
| 2019-02-19 | $6.07 | $6.11 | $5.98 | $6.05 | $6.02 | 1,922,110 |
| 2019-02-18 | $5.94 | $6.06 | $5.94 | $6.05 | $6.02 | 2,215,130 |
| 2019-02-15 | $5.90 | $5.94 | $5.87 | $5.92 | $5.89 | 1,509,400 |
| 2019-02-14 | $5.91 | $5.94 | $5.85 | $5.90 | $5.87 | 1,820,200 |
| 2019-02-13 | $5.84 | $5.93 | $5.84 | $5.90 | $5.87 | 1,832,100 |
| 2019-02-12 | $5.72 | $5.84 | $5.71 | $5.84 | $5.81 | 2,136,950 |
| 2019-02-11 | $5.63 | $5.75 | $5.60 | $5.74 | $5.71 | 1,611,220 |
| 2019-02-08 | $5.61 | $5.61 | $5.61 | $5.61 | $5.58 | 0 |
| 2019-02-07 | $5.61 | $5.61 | $5.61 | $5.61 | $5.58 | 0 |
| 2019-02-06 | $5.61 | $5.61 | $5.61 | $5.61 | $5.58 | 0 |
| 2019-02-05 | $5.61 | $5.61 | $5.61 | $5.61 | $5.58 | 0 |
| 2019-02-04 | $5.61 | $5.61 | $5.61 | $5.61 | $5.58 | 0 |
| 2019-02-01 | $5.46 | $5.65 | $5.46 | $5.61 | $5.58 | 1,899,820 |
| 2019-01-31 | $5.56 | $5.59 | $5.28 | $5.49 | $5.46 | 2,445,350 |
| 2019-01-30 | $5.71 | $5.80 | $5.53 | $5.55 | $5.52 | 1,951,880 |
| 2019-01-29 | $5.83 | $5.95 | $5.60 | $5.72 | $5.69 | 2,784,300 |
| 2019-01-28 | $6.15 | $6.20 | $5.85 | $5.89 | $5.86 | 5,009,460 |
| 2019-01-25 | $6.14 | $6.54 | $6.06 | $6.17 | $6.14 | 5,404,090 |
| 2019-01-24 | $6.11 | $6.18 | $6.06 | $6.14 | $6.11 | 2,484,940 |
| 2019-01-23 | $6.08 | $6.16 | $6.05 | $6.13 | $6.10 | 1,464,020 |
| 2019-01-22 | $6.14 | $6.16 | $6.02 | $6.07 | $6.04 | 904,700 |
| 2019-01-21 | $6.13 | $6.19 | $6.07 | $6.13 | $6.10 | 1,648,280 |
| 2019-01-18 | $6.10 | $6.12 | $6.03 | $6.11 | $6.08 | 1,914,970 |
| 2019-01-17 | $6.12 | $6.16 | $5.96 | $6.01 | $5.98 | 1,650,690 |
| 2019-01-16 | $6.14 | $6.19 | $6.11 | $6.16 | $6.13 | 1,435,600 |
| 2019-01-15 | $6.08 | $6.17 | $6.06 | $6.15 | $6.12 | 1,930,750 |
| 2019-01-14 | $6.14 | $6.16 | $6.08 | $6.09 | $6.06 | 1,748,000 |
| 2019-01-11 | $6.08 | $6.15 | $6.03 | $6.14 | $6.11 | 1,864,400 |
| 2019-01-10 | $6.00 | $6.11 | $6.00 | $6.01 | $5.98 | 1,933,600 |
| 2019-01-09 | $6.00 | $6.12 | $5.99 | $6.00 | $5.97 | 2,196,720 |
| 2019-01-08 | $6.03 | $6.03 | $5.95 | $6.00 | $5.97 | 1,407,220 |
| 2019-01-07 | $5.91 | $6.05 | $5.91 | $6.03 | $6.00 | 1,920,060 |
| 2019-01-04 | $5.73 | $5.92 | $5.52 | $5.89 | $5.86 | 1,762,690 |
| 2019-01-03 | $5.76 | $5.85 | $5.76 | $5.79 | $5.76 | 1,242,310 |
| 2019-01-02 | $5.68 | $5.77 | $5.64 | $5.74 | $5.71 | 1,443,190 |
| 2019-01-01 | $5.67 | $5.67 | $5.67 | $5.67 | $5.64 | 0 |
| 2018-12-31 | $5.67 | $5.67 | $5.67 | $5.67 | $5.64 | 0 |
| 2018-12-28 | $5.76 | $5.77 | $5.62 | $5.67 | $5.64 | 1,615,380 |
| 2018-12-27 | $5.81 | $5.88 | $5.71 | $5.71 | $5.68 | 2,136,320 |
| 2018-12-26 | $5.78 | $5.85 | $5.67 | $5.73 | $5.70 | 1,693,130 |
| 2018-12-25 | $5.91 | $5.91 | $5.60 | $5.78 | $5.75 | 2,423,600 |
| 2018-12-24 | $5.85 | $5.99 | $5.85 | $5.95 | $5.92 | 1,562,220 |
| 2018-12-21 | $5.95 | $5.97 | $5.80 | $5.88 | $5.85 | 1,601,800 |
| 2018-12-20 | $5.93 | $6.06 | $5.89 | $6.00 | $5.97 | 1,911,700 |
| 2018-12-19 | $6.08 | $6.08 | $5.92 | $5.95 | $5.92 | 1,735,700 |
| 2018-12-18 | $6.12 | $6.17 | $5.98 | $6.08 | $6.05 | 1,822,200 |
| 2018-12-17 | $6.20 | $6.20 | $6.00 | $6.17 | $6.14 | 1,786,740 |
| 2018-12-14 | $6.41 | $6.41 | $6.12 | $6.23 | $6.20 | 2,244,220 |
| 2018-12-13 | $6.36 | $6.46 | $6.24 | $6.42 | $6.38 | 1,965,300 |
| 2018-12-12 | $6.32 | $6.37 | $6.30 | $6.35 | $6.32 | 895,490 |
| 2018-12-11 | $6.34 | $6.44 | $6.27 | $6.36 | $6.33 | 1,080,900 |
| 2018-12-10 | $6.44 | $6.45 | $6.21 | $6.36 | $6.33 | 1,555,300 |
| 2018-12-07 | $6.43 | $6.48 | $6.35 | $6.44 | $6.40 | 1,070,900 |
| 2018-12-06 | $6.55 | $6.56 | $6.39 | $6.43 | $6.39 | 1,820,800 |
| 2018-12-05 | $6.51 | $6.57 | $6.43 | $6.56 | $6.52 | 1,296,900 |
| 2018-12-04 | $6.51 | $6.59 | $6.49 | $6.58 | $6.54 | 898,700 |
| 2018-12-03 | $6.40 | $6.57 | $6.40 | $6.51 | $6.47 | 2,203,710 |
| 2018-11-30 | $6.28 | $6.36 | $6.08 | $6.32 | $6.29 | 1,640,390 |
| 2018-11-29 | $6.50 | $6.54 | $6.30 | $6.30 | $6.27 | 1,981,600 |
| 2018-11-28 | $6.50 | $6.57 | $6.32 | $6.47 | $6.43 | 2,511,910 |
| 2018-11-27 | $6.40 | $6.59 | $6.38 | $6.57 | $6.53 | 1,985,810 |
| 2018-11-26 | $6.42 | $6.62 | $6.34 | $6.37 | $6.34 | 2,054,110 |
| 2018-11-23 | $6.72 | $6.79 | $6.32 | $6.34 | $6.31 | 3,372,600 |
| 2018-11-22 | $6.71 | $6.82 | $6.69 | $6.70 | $6.66 | 1,672,480 |
| 2018-11-21 | $6.56 | $6.74 | $6.46 | $6.71 | $6.67 | 2,635,100 |
| 2018-11-20 | $6.88 | $6.88 | $6.54 | $6.62 | $6.58 | 5,189,910 |
| 2018-11-19 | $6.81 | $7.05 | $6.70 | $6.93 | $6.89 | 4,373,850 |
| 2018-11-16 | $6.68 | $6.87 | $6.62 | $6.79 | $6.75 | 4,096,460 |
| 2018-11-15 | $6.62 | $6.70 | $6.57 | $6.67 | $6.63 | 3,915,830 |
| 2018-11-14 | $6.47 | $6.97 | $6.46 | $6.68 | $6.64 | 8,135,210 |
| 2018-11-13 | $6.28 | $6.59 | $6.23 | $6.45 | $6.41 | 5,514,510 |
| 2018-11-12 | $6.12 | $6.37 | $6.10 | $6.36 | $6.33 | 3,463,710 |
| 2018-11-09 | $6.09 | $6.16 | $6.05 | $6.10 | $6.07 | 2,810,210 |
| 2018-11-08 | $6.09 | $6.23 | $6.02 | $6.08 | $6.05 | 4,125,500 |
| 2018-11-07 | $6.15 | $6.19 | $5.99 | $6.05 | $6.02 | 3,899,400 |
| 2018-11-06 | $6.06 | $6.27 | $5.98 | $6.17 | $6.14 | 3,649,840 |
| 2018-11-05 | $6.07 | $6.25 | $6.00 | $6.10 | $6.07 | 3,101,100 |
| 2018-11-02 | $5.90 | $6.26 | $5.90 | $6.05 | $6.02 | 4,295,730 |
| 2018-11-01 | $5.82 | $5.91 | $5.78 | $5.88 | $5.85 | 2,666,440 |
| 2018-10-31 | $5.76 | $5.97 | $5.74 | $5.80 | $5.77 | 3,049,300 |
| 2018-10-30 | $5.68 | $5.82 | $5.53 | $5.77 | $5.74 | 2,434,840 |
| 2018-10-29 | $5.70 | $5.76 | $5.59 | $5.64 | $5.61 | 1,589,490 |
| 2018-10-26 | $5.68 | $5.81 | $5.68 | $5.71 | $5.68 | 1,592,010 |
| 2018-10-25 | $5.58 | $5.71 | $5.50 | $5.65 | $5.62 | 1,900,430 |
| 2018-10-24 | $5.63 | $5.80 | $5.61 | $5.71 | $5.68 | 2,419,860 |
| 2018-10-23 | $5.58 | $5.81 | $5.55 | $5.62 | $5.59 | 3,730,690 |
| 2018-10-22 | $5.43 | $5.66 | $5.43 | $5.58 | $5.55 | 3,692,460 |
| 2018-10-19 | $5.04 | $5.19 | $4.95 | $5.16 | $5.13 | 1,891,240 |
| 2018-10-18 | $5.22 | $5.25 | $4.90 | $5.09 | $5.06 | 2,427,930 |
| 2018-10-17 | $5.32 | $5.40 | $5.03 | $5.24 | $5.21 | 1,558,940 |
| 2018-10-16 | $5.40 | $5.60 | $5.22 | $5.28 | $5.25 | 1,128,130 |
| 2018-10-15 | $5.48 | $5.57 | $5.38 | $5.44 | $5.41 | 839,130 |
| 2018-10-12 | $5.57 | $5.65 | $5.13 | $5.52 | $5.49 | 2,370,550 |
| 2018-10-11 | $6.03 | $6.05 | $5.63 | $5.63 | $5.60 | 2,821,460 |
| 2018-10-10 | $6.29 | $6.40 | $6.24 | $6.25 | $6.22 | 908,600 |
| 2018-10-09 | $6.25 | $6.34 | $6.19 | $6.25 | $6.22 | 841,930 |
| 2018-10-08 | $6.56 | $6.56 | $6.23 | $6.23 | $6.20 | 1,323,100 |
| 2018-10-05 | $6.58 | $6.58 | $6.58 | $6.58 | $6.54 | 0 |
| 2018-10-04 | $6.58 | $6.58 | $6.58 | $6.58 | $6.54 | 0 |
| 2018-10-03 | $6.58 | $6.58 | $6.58 | $6.58 | $6.54 | 0 |
| 2018-10-02 | $6.58 | $6.58 | $6.58 | $6.58 | $6.54 | 0 |
| 2018-10-01 | $6.58 | $6.58 | $6.58 | $6.58 | $6.54 | 0 |
| 2018-09-28 | $6.54 | $6.66 | $6.53 | $6.58 | $6.54 | 880,420 |
| 2018-09-27 | $6.76 | $6.81 | $6.54 | $6.54 | $6.50 | 1,774,500 |
| 2018-09-26 | $6.71 | $6.80 | $6.68 | $6.75 | $6.71 | 1,715,760 |
| 2018-09-25 | $6.76 | $6.77 | $6.65 | $6.68 | $6.64 | 1,215,280 |
| 2018-09-24 | $6.79 | $6.79 | $6.79 | $6.79 | $6.75 | 0 |
| 2018-09-21 | $6.78 | $6.82 | $6.72 | $6.79 | $6.75 | 1,919,090 |
| 2018-09-20 | $6.70 | $6.81 | $6.66 | $6.79 | $6.75 | 2,065,290 |
| 2018-09-19 | $6.66 | $6.75 | $6.65 | $6.72 | $6.68 | 1,764,300 |
| 2018-09-18 | $6.51 | $6.71 | $6.43 | $6.71 | $6.67 | 1,858,800 |
| 2018-09-17 | $6.54 | $6.57 | $6.48 | $6.51 | $6.47 | 629,400 |
| 2018-09-14 | $6.54 | $6.74 | $6.50 | $6.55 | $6.51 | 1,543,700 |
| 2018-09-13 | $6.51 | $6.56 | $6.42 | $6.55 | $6.51 | 888,600 |
| 2018-09-12 | $6.49 | $6.56 | $6.41 | $6.48 | $6.44 | 700,500 |
| 2018-09-11 | $6.46 | $6.53 | $6.33 | $6.49 | $6.45 | 479,000 |
| 2018-09-10 | $6.64 | $6.64 | $6.40 | $6.47 | $6.43 | 1,084,700 |
| 2018-09-07 | $6.52 | $6.64 | $6.50 | $6.64 | $6.60 | 1,738,410 |
| 2018-09-06 | $6.56 | $6.60 | $6.49 | $6.56 | $6.52 | 1,147,300 |
| 2018-09-05 | $6.52 | $6.62 | $6.47 | $6.55 | $6.51 | 1,955,220 |
| 2018-09-04 | $6.40 | $6.56 | $6.39 | $6.53 | $6.49 | 1,440,400 |
| 2018-09-03 | $6.61 | $6.62 | $6.33 | $6.46 | $6.42 | 1,316,300 |
| 2018-08-31 | $6.61 | $6.72 | $6.54 | $6.61 | $6.57 | 1,357,900 |
| 2018-08-30 | $6.74 | $6.77 | $6.62 | $6.62 | $6.58 | 1,314,600 |
| 2018-08-29 | $6.70 | $6.82 | $6.58 | $6.75 | $6.71 | 2,303,400 |
| 2018-08-28 | $6.57 | $6.82 | $6.41 | $6.70 | $6.66 | 3,616,480 |
| 2018-08-27 | $6.40 | $6.58 | $6.40 | $6.55 | $6.51 | 1,153,250 |
| 2018-08-24 | $6.44 | $6.49 | $6.39 | $6.40 | $6.36 | 1,058,200 |
| 2018-08-23 | $6.43 | $6.52 | $6.34 | $6.46 | $6.42 | 1,470,200 |
| 2018-08-22 | $6.62 | $6.62 | $6.45 | $6.49 | $6.45 | 1,247,000 |
| 2018-08-21 | $6.34 | $6.55 | $6.28 | $6.47 | $6.43 | 1,473,100 |
| 2018-08-20 | $6.25 | $6.39 | $6.18 | $6.36 | $6.33 | 1,268,600 |
| 2018-08-17 | $6.52 | $6.62 | $6.14 | $6.30 | $6.27 | 1,775,500 |
| 2018-08-16 | $6.63 | $6.64 | $6.40 | $6.53 | $6.49 | 1,668,140 |
| 2018-08-15 | $6.70 | $6.87 | $6.68 | $6.71 | $6.67 | 2,294,300 |
| 2018-08-14 | $6.69 | $6.77 | $6.64 | $6.72 | $6.68 | 1,953,020 |
| 2018-08-13 | $6.69 | $6.70 | $6.56 | $6.69 | $6.65 | 1,916,900 |
| 2018-08-10 | $6.67 | $6.80 | $6.65 | $6.75 | $6.71 | 2,590,000 |
| 2018-08-09 | $6.57 | $6.80 | $6.50 | $6.71 | $6.67 | 2,966,320 |
| 2018-08-08 | $6.60 | $6.84 | $6.54 | $6.60 | $6.56 | 2,547,760 |
| 2018-08-07 | $6.33 | $6.67 | $6.32 | $6.61 | $6.57 | 3,446,250 |
| 2018-08-06 | $6.59 | $6.63 | $6.26 | $6.34 | $6.31 | 2,853,400 |
| 2018-08-03 | $6.71 | $6.72 | $6.53 | $6.63 | $6.59 | 2,312,230 |
| 2018-08-02 | $6.90 | $6.90 | $6.40 | $6.72 | $6.68 | 4,955,790 |
| 2018-08-01 | $6.92 | $7.45 | $6.91 | $7.03 | $6.99 | 6,202,440 |
| 2018-07-31 | $7.11 | $7.14 | $6.81 | $6.98 | $6.94 | 5,164,000 |
| 2018-07-30 | $6.96 | $7.47 | $6.88 | $7.11 | $7.07 | 7,303,900 |
| 2018-07-27 | $6.81 | $7.37 | $6.81 | $7.00 | $6.96 | 6,957,500 |
| 2018-07-26 | $6.78 | $6.85 | $6.63 | $6.79 | $6.75 | 4,111,840 |
| 2018-07-25 | $6.61 | $7.08 | $6.56 | $6.89 | $6.85 | 7,134,410 |
| 2018-07-24 | $6.48 | $6.66 | $6.44 | $6.60 | $6.56 | 3,375,500 |
| 2018-07-23 | $6.47 | $6.49 | $6.38 | $6.48 | $6.44 | 2,083,910 |
| 2018-07-20 | $6.33 | $6.44 | $6.32 | $6.43 | $6.39 | 1,707,110 |
| 2018-07-19 | $6.45 | $6.50 | $6.30 | $6.31 | $6.28 | 1,775,400 |
| 2018-07-18 | $6.57 | $6.57 | $6.46 | $6.49 | $6.45 | 2,845,100 |
| 2018-07-17 | $6.43 | $6.47 | $6.31 | $6.45 | $6.41 | 2,189,380 |
| 2018-07-16 | $6.34 | $6.44 | $6.33 | $6.37 | $6.34 | 2,215,500 |
| 2018-07-13 | $6.42 | $6.44 | $6.31 | $6.37 | $6.34 | 2,410,960 |
| 2018-07-12 | $6.17 | $6.48 | $6.17 | $6.34 | $6.31 | 4,040,840 |
| 2018-07-11 | $6.34 | $6.37 | $5.97 | $6.17 | $6.14 | 4,312,360 |
| 2018-07-10 | $6.41 | $6.50 | $6.36 | $6.43 | $6.39 | 5,008,610 |
| 2018-07-09 | $6.57 | $6.57 | $6.32 | $6.55 | $6.51 | 11,048,160 |
| 2018-07-06 | $5.96 | $6.56 | $5.96 | $6.56 | $6.52 | 11,594,770 |
| 2018-07-05 | $6.65 | $6.71 | $5.96 | $5.96 | $5.93 | 6,685,010 |
| 2018-07-04 | $6.80 | $6.82 | $6.57 | $6.62 | $6.58 | 1,356,300 |
| 2018-07-03 | $6.72 | $6.84 | $6.67 | $6.80 | $6.76 | 1,411,300 |
| 2018-07-02 | $6.82 | $6.86 | $6.62 | $6.72 | $6.68 | 1,979,300 |
| 2018-06-29 | $6.69 | $6.85 | $6.69 | $6.82 | $6.78 | 1,379,540 |
| 2018-06-28 | $6.75 | $6.83 | $6.62 | $6.66 | $6.62 | 1,616,500 |
| 2018-06-27 | $6.68 | $6.92 | $6.66 | $6.77 | $6.73 | 2,277,810 |
| 2018-06-26 | $6.61 | $6.79 | $6.51 | $6.68 | $6.64 | 2,115,940 |
| 2018-06-25 | $6.70 | $6.83 | $6.66 | $6.67 | $6.63 | 2,471,630 |
| 2018-06-22 | $7.06 | $7.06 | $6.42 | $6.76 | $6.72 | 5,388,720 |
| 2018-06-21 | $7.86 | $7.88 | $7.13 | $7.13 | $7.09 | 5,001,010 |
| 2018-06-20 | $8.20 | $8.37 | $7.68 | $7.92 | $7.88 | 3,653,800 |
| 2018-06-19 | $9.06 | $9.09 | $8.25 | $8.44 | $8.39 | 5,428,600 |
| 2018-06-18 | $9.17 | $9.17 | $9.17 | $9.17 | $9.12 | 0 |
| 2018-06-15 | $9.15 | $9.24 | $8.93 | $9.17 | $9.12 | 6,649,200 |
| 2018-06-14 | $8.95 | $9.18 | $8.90 | $9.17 | $9.12 | 5,050,140 |
| 2018-06-13 | $8.80 | $9.12 | $8.78 | $9.01 | $8.96 | 4,485,600 |
| 2018-06-12 | $8.80 | $8.99 | $8.73 | $8.92 | $8.87 | 5,576,610 |
| 2018-06-11 | $8.61 | $9.09 | $8.56 | $8.77 | $8.72 | 3,340,260 |
| 2018-06-08 | $8.60 | $8.81 | $8.30 | $8.70 | $8.65 | 2,977,100 |
| 2018-06-07 | $8.80 | $8.82 | $8.44 | $8.58 | $8.53 | 3,878,200 |
| 2018-06-06 | $8.85 | $8.90 | $8.76 | $8.84 | $8.79 | 1,414,510 |
| 2018-06-05 | $8.80 | $9.00 | $8.75 | $8.84 | $8.79 | 2,341,600 |
| 2018-06-04 | $9.02 | $9.10 | $8.81 | $8.88 | $8.83 | 2,242,100 |
| 2018-06-01 | $8.88 | $9.14 | $8.80 | $9.02 | $8.97 | 5,561,770 |
| 2018-05-31 | $8.57 | $8.95 | $8.27 | $8.93 | $8.88 | 5,514,140 |
| 2018-05-30 | $8.61 | $8.61 | $8.26 | $8.45 | $8.40 | 1,994,700 |
| 2018-05-29 | $8.62 | $8.72 | $8.55 | $8.66 | $8.61 | 1,415,780 |
| 2018-05-28 | $8.77 | $8.85 | $8.61 | $8.64 | $8.59 | 1,437,120 |
| 2018-05-25 | $8.83 | $8.99 | $8.78 | $8.85 | $8.80 | 1,545,380 |
| 2018-05-24 | $8.79 | $9.00 | $8.68 | $8.83 | $8.78 | 2,609,200 |
| 2018-05-23 | $8.82 | $8.85 | $8.66 | $8.80 | $8.75 | 1,338,610 |
| 2018-05-22 | $8.68 | $8.89 | $8.62 | $8.83 | $8.78 | 2,096,040 |
| 2018-05-21 | $8.60 | $8.85 | $8.60 | $8.74 | $8.69 | 1,513,020 |
| 2018-05-18 | $8.55 | $8.61 | $8.45 | $8.57 | $8.52 | 1,076,000 |
| 2018-05-17 | $8.61 | $8.78 | $8.54 | $8.63 | $8.58 | 1,248,380 |
| 2018-05-16 | $8.66 | $8.77 | $8.54 | $8.69 | $8.64 | 1,606,100 |
| 2018-05-15 | $8.30 | $8.85 | $8.27 | $8.69 | $8.64 | 2,327,350 |
| 2018-05-14 | $8.42 | $8.50 | $8.30 | $8.31 | $8.26 | 903,910 |
| 2018-05-11 | $8.68 | $8.72 | $8.42 | $8.45 | $8.40 | 1,697,300 |
| 2018-05-10 | $8.51 | $8.88 | $8.51 | $8.71 | $8.66 | 2,492,310 |
| 2018-05-09 | $8.42 | $8.60 | $8.40 | $8.47 | $8.42 | 1,492,930 |
| 2018-05-08 | $8.40 | $8.60 | $8.33 | $8.44 | $8.39 | 1,313,800 |
| 2018-05-07 | $8.21 | $8.37 | $8.19 | $8.36 | $8.31 | 1,514,600 |
| 2018-05-04 | $8.18 | $8.46 | $8.12 | $8.30 | $8.25 | 1,497,720 |
| 2018-05-03 | $7.97 | $8.20 | $7.83 | $8.16 | $8.12 | 1,397,500 |
| 2018-05-02 | $8.18 | $8.24 | $7.90 | $8.00 | $7.96 | 2,039,910 |
| 2018-05-01 | $8.23 | $8.23 | $8.23 | $8.23 | $8.18 | 0 |
| 2018-04-30 | $8.23 | $8.23 | $8.23 | $8.23 | $8.18 | 0 |
| 2018-04-27 | $8.21 | $8.39 | $8.16 | $8.23 | $8.18 | 1,622,160 |
| 2018-04-26 | $8.15 | $8.22 | $8.06 | $8.16 | $8.12 | 1,947,840 |
| 2018-04-25 | $8.05 | $8.24 | $8.00 | $8.16 | $8.12 | 1,684,900 |
| 2018-04-24 | $7.97 | $8.12 | $7.91 | $8.10 | $8.06 | 1,579,410 |
| 2018-04-23 | $7.90 | $8.00 | $7.68 | $7.98 | $7.94 | 1,281,820 |
| 2018-04-20 | $8.20 | $8.23 | $7.90 | $7.93 | $7.89 | 1,983,920 |
| 2018-04-19 | $7.89 | $8.20 | $7.89 | $8.18 | $8.14 | 2,421,640 |
| 2018-04-18 | $7.82 | $7.96 | $7.72 | $7.90 | $7.86 | 2,663,120 |
| 2018-04-17 | $8.16 | $8.24 | $7.77 | $7.81 | $7.77 | 2,876,620 |
| 2018-04-16 | $8.52 | $8.55 | $8.07 | $8.17 | $8.13 | 3,598,060 |
| 2018-04-13 | $8.71 | $8.78 | $8.50 | $8.56 | $8.51 | 1,998,250 |
| 2018-04-12 | $8.85 | $8.94 | $8.71 | $8.71 | $8.66 | 2,730,700 |
| 2018-04-11 | $8.81 | $8.92 | $8.79 | $8.86 | $8.81 | 3,288,320 |
| 2018-04-10 | $8.66 | $8.90 | $8.53 | $8.88 | $8.83 | 3,333,410 |
| 2018-04-09 | $8.64 | $8.76 | $8.45 | $8.68 | $8.63 | 2,694,130 |
| 2018-04-06 | $8.78 | $8.78 | $8.78 | $8.78 | $8.73 | 0 |
| 2018-04-05 | $8.78 | $8.78 | $8.78 | $8.78 | $8.73 | 0 |
| 2018-04-04 | $8.71 | $8.81 | $8.66 | $8.78 | $8.73 | 3,066,960 |
| 2018-04-03 | $8.98 | $8.99 | $8.59 | $8.71 | $8.66 | 6,144,950 |
| 2018-04-02 | $9.10 | $9.28 | $8.98 | $9.11 | $9.06 | 5,110,500 |
| 2018-03-30 | $9.10 | $9.20 | $9.04 | $9.14 | $9.09 | 4,515,010 |
| 2018-03-29 | $9.06 | $9.21 | $9.00 | $9.09 | $9.04 | 6,002,070 |
| 2018-03-28 | $9.19 | $9.25 | $8.90 | $9.04 | $8.99 | 7,758,450 |
| 2018-03-27 | $9.14 | $9.44 | $9.03 | $9.41 | $9.36 | 10,615,300 |
| 2018-03-26 | $9.30 | $9.30 | $8.74 | $9.14 | $9.09 | 13,126,100 |
| 2018-03-23 | $10.00 | $10.20 | $9.71 | $9.71 | $9.66 | 15,910,750 |
| 2018-03-22 | $10.25 | $11.19 | $10.05 | $10.79 | $10.73 | 28,179,270 |
| 2018-03-21 | $10.20 | $10.20 | $10.10 | $10.20 | $10.14 | 9,496,000 |
| 2018-03-20 | $8.27 | $9.27 | $8.19 | $9.27 | $9.22 | 5,354,510 |
| 2018-03-19 | $8.25 | $8.50 | $8.05 | $8.43 | $8.38 | 4,439,730 |
| 2018-03-16 | $8.22 | $8.58 | $8.11 | $8.38 | $8.33 | 5,567,930 |
| 2018-03-15 | $8.24 | $8.80 | $7.96 | $8.39 | $8.34 | 7,546,520 |
| 2018-03-14 | $8.51 | $8.69 | $8.17 | $8.25 | $8.20 | 2,129,990 |
| 2018-03-13 | $8.41 | $8.57 | $8.31 | $8.53 | $8.48 | 1,506,330 |
| 2018-03-12 | $8.32 | $8.41 | $8.26 | $8.37 | $8.32 | 1,204,000 |
| 2018-03-09 | $8.21 | $8.33 | $8.17 | $8.29 | $8.24 | 1,038,650 |
| 2018-03-08 | $8.09 | $8.27 | $8.08 | $8.26 | $8.21 | 1,376,250 |
| 2018-03-07 | $8.14 | $8.17 | $8.05 | $8.13 | $8.09 | 1,393,600 |
| 2018-03-06 | $8.18 | $8.23 | $8.02 | $8.17 | $8.13 | 2,439,120 |
| 2018-03-05 | $7.87 | $8.37 | $7.75 | $8.24 | $8.19 | 3,648,000 |
| 2018-03-02 | $7.71 | $7.95 | $7.71 | $7.87 | $7.83 | 1,662,000 |
| 2018-03-01 | $7.68 | $7.82 | $7.64 | $7.77 | $7.73 | 1,196,830 |
| 2018-02-28 | $7.64 | $7.75 | $7.53 | $7.71 | $7.67 | 1,590,490 |
| 2018-02-27 | $7.57 | $7.68 | $7.53 | $7.68 | $7.64 | 1,404,000 |
| 2018-02-26 | $7.35 | $7.63 | $7.35 | $7.61 | $7.57 | 1,787,640 |
| 2018-02-23 | $7.37 | $7.43 | $7.32 | $7.37 | $7.33 | 779,900 |
| 2018-02-22 | $7.32 | $7.45 | $7.27 | $7.37 | $7.33 | 1,138,010 |
| 2018-02-21 | $7.32 | $7.32 | $7.32 | $7.32 | $7.28 | 0 |
| 2018-02-20 | $7.32 | $7.32 | $7.32 | $7.32 | $7.28 | 0 |
| 2018-02-19 | $7.32 | $7.32 | $7.32 | $7.32 | $7.28 | 0 |
| 2018-02-16 | $7.32 | $7.32 | $7.32 | $7.32 | $7.28 | 0 |
| 2018-02-15 | $7.32 | $7.32 | $7.32 | $7.32 | $7.28 | 0 |
| 2018-02-14 | $7.25 | $7.33 | $7.22 | $7.32 | $7.28 | 1,470,440 |
| 2018-02-13 | $7.21 | $7.33 | $7.17 | $7.20 | $7.16 | 1,067,800 |
| 2018-02-12 | $7.00 | $7.21 | $6.99 | $7.19 | $7.15 | 1,010,120 |
| 2018-02-09 | $7.08 | $7.20 | $6.90 | $6.99 | $6.95 | 1,761,570 |
| 2018-02-08 | $7.15 | $7.40 | $7.06 | $7.29 | $7.25 | 1,477,790 |
| 2018-02-07 | $7.82 | $7.95 | $7.04 | $7.28 | $7.24 | 3,822,020 |
| 2018-02-06 | $8.21 | $8.27 | $7.82 | $7.82 | $7.78 | 2,261,300 |
| 2018-02-05 | $8.92 | $8.92 | $8.06 | $8.69 | $8.64 | 2,348,310 |
| 2018-02-02 | $9.05 | $9.14 | $8.71 | $8.95 | $8.90 | 1,120,290 |
| 2018-02-01 | $9.38 | $9.39 | $8.89 | $9.09 | $9.04 | 2,446,800 |
| 2018-01-31 | $9.62 | $9.62 | $9.31 | $9.45 | $9.40 | 1,856,600 |
| 2018-01-30 | $9.35 | $9.60 | $9.32 | $9.59 | $9.54 | 2,360,430 |
| 2018-01-29 | $9.46 | $9.46 | $9.24 | $9.40 | $9.35 | 1,193,150 |
| 2018-01-26 | $9.48 | $9.50 | $9.33 | $9.48 | $9.43 | 1,125,900 |
| 2018-01-25 | $9.44 | $9.53 | $9.38 | $9.50 | $9.45 | 1,304,700 |
| 2018-01-24 | $9.42 | $9.56 | $9.27 | $9.48 | $9.43 | 1,467,500 |
| 2018-01-23 | $9.42 | $9.62 | $9.42 | $9.48 | $9.43 | 1,658,480 |
| 2018-01-22 | $9.29 | $9.49 | $9.24 | $9.47 | $9.42 | 2,070,370 |
| 2018-01-19 | $9.18 | $9.37 | $9.09 | $9.30 | $9.25 | 2,048,480 |
| 2018-01-18 | $9.09 | $9.29 | $9.07 | $9.18 | $9.13 | 1,865,560 |
| 2018-01-17 | $9.05 | $9.30 | $8.40 | $9.26 | $9.21 | 3,765,470 |
| 2018-01-16 | $9.01 | $9.09 | $8.98 | $9.05 | $9.00 | 1,374,460 |
| 2018-01-15 | $9.31 | $9.31 | $8.94 | $9.06 | $9.01 | 2,013,200 |
| 2018-01-12 | $9.36 | $9.39 | $9.28 | $9.35 | $9.30 | 727,600 |
| 2018-01-11 | $9.30 | $9.41 | $9.19 | $9.36 | $9.31 | 1,128,320 |
| 2018-01-10 | $9.44 | $9.47 | $9.17 | $9.31 | $9.26 | 1,805,400 |
| 2018-01-09 | $9.61 | $9.65 | $9.41 | $9.47 | $9.42 | 1,749,700 |
| 2018-01-08 | $9.71 | $9.75 | $9.60 | $9.63 | $9.58 | 891,920 |
| 2018-01-05 | $9.70 | $9.81 | $9.60 | $9.74 | $9.69 | 1,835,310 |
| 2018-01-04 | $9.78 | $9.85 | $9.70 | $9.72 | $9.67 | 1,802,940 |
| 2018-01-03 | $9.72 | $9.78 | $9.70 | $9.78 | $9.73 | 1,380,210 |
| 2018-01-02 | $9.72 | $9.77 | $9.61 | $9.72 | $9.67 | 1,104,030 |
| 2018-01-01 | $9.72 | $9.72 | $9.72 | $9.72 | $9.67 | 0 |
| 2017-12-29 | $9.61 | $9.76 | $9.60 | $9.72 | $9.67 | 713,730 |
| 2017-12-28 | $9.71 | $9.71 | $9.57 | $9.64 | $9.59 | 836,400 |
| 2017-12-27 | $9.76 | $9.80 | $9.65 | $9.74 | $9.69 | 1,239,820 |
| 2017-12-26 | $9.73 | $10.10 | $9.61 | $9.81 | $9.76 | 2,335,120 |
| 2017-12-25 | $9.58 | $10.18 | $9.42 | $9.83 | $9.78 | 3,011,800 |
| 2017-12-22 | $9.71 | $9.79 | $9.60 | $9.62 | $9.57 | 948,760 |
| 2017-12-21 | $9.89 | $9.89 | $9.70 | $9.79 | $9.74 | 717,930 |
| 2017-12-20 | $9.87 | $9.89 | $9.70 | $9.80 | $9.75 | 1,904,500 |
| 2017-12-19 | $10.05 | $10.19 | $9.80 | $9.88 | $9.83 | 2,706,500 |
| 2017-12-18 | $9.87 | $10.45 | $9.80 | $10.05 | $9.99 | 3,835,900 |
| 2017-12-15 | $9.71 | $9.90 | $9.63 | $9.87 | $9.82 | 1,421,740 |
| 2017-12-14 | $9.50 | $9.87 | $9.50 | $9.77 | $9.72 | 1,682,600 |
| 2017-12-13 | $9.47 | $9.54 | $9.35 | $9.50 | $9.45 | 1,057,400 |
| 2017-12-12 | $9.63 | $9.68 | $9.43 | $9.45 | $9.40 | 862,000 |
| 2017-12-11 | $9.55 | $9.65 | $9.54 | $9.63 | $9.58 | 990,200 |
| 2017-12-08 | $9.50 | $9.61 | $9.46 | $9.57 | $9.52 | 1,457,990 |
| 2017-12-07 | $9.55 | $9.55 | $9.36 | $9.48 | $9.43 | 992,020 |
| 2017-12-06 | $9.49 | $9.60 | $9.28 | $9.58 | $9.53 | 1,767,400 |
| 2017-12-05 | $9.80 | $9.90 | $9.33 | $9.65 | $9.60 | 1,337,300 |
| 2017-12-04 | $9.98 | $10.00 | $9.67 | $9.80 | $9.75 | 1,145,800 |
| 2017-12-01 | $9.75 | $10.09 | $9.70 | $9.95 | $9.90 | 1,889,530 |
| 2017-11-30 | $9.75 | $9.80 | $9.62 | $9.75 | $9.70 | 885,860 |
| 2017-11-29 | $9.85 | $9.85 | $9.65 | $9.75 | $9.70 | 834,300 |
| 2017-11-28 | $9.63 | $9.86 | $9.63 | $9.84 | $9.79 | 800,200 |
| 2017-11-27 | $9.87 | $9.89 | $9.68 | $9.70 | $9.65 | 620,900 |
| 2017-11-24 | $9.75 | $9.97 | $9.65 | $9.88 | $9.83 | 1,046,400 |
| 2017-11-23 | $9.96 | $9.99 | $9.74 | $9.80 | $9.75 | 1,238,400 |
| 2017-11-22 | $10.00 | $10.10 | $9.92 | $10.00 | $9.95 | 941,300 |
| 2017-11-21 | $9.93 | $10.49 | $9.68 | $10.12 | $10.06 | 2,033,600 |
| 2017-11-20 | $9.90 | $9.96 | $9.52 | $9.95 | $9.90 | 1,813,830 |
| 2017-11-17 | $10.91 | $10.91 | $9.86 | $9.96 | $9.91 | 4,081,530 |
| 2017-11-16 | $11.00 | $11.11 | $10.94 | $10.95 | $10.89 | 1,016,100 |
| 2017-11-15 | $11.02 | $11.19 | $10.96 | $11.09 | $11.03 | 1,062,430 |
| 2017-11-14 | $11.46 | $11.55 | $11.00 | $11.06 | $11.00 | 2,544,870 |
| 2017-11-13 | $11.50 | $11.58 | $11.41 | $11.49 | $11.43 | 1,651,240 |
| 2017-11-10 | $11.66 | $11.69 | $11.44 | $11.49 | $11.43 | 2,826,310 |
| 2017-11-09 | $11.63 | $11.74 | $11.63 | $11.68 | $11.62 | 1,217,890 |
| 2017-11-08 | $11.76 | $11.82 | $11.65 | $11.67 | $11.61 | 1,987,190 |
| 2017-11-07 | $11.80 | $11.84 | $11.66 | $11.76 | $11.70 | 1,354,200 |
| 2017-11-06 | $11.80 | $11.99 | $11.58 | $11.84 | $11.78 | 1,824,480 |
| 2017-11-03 | $12.01 | $12.09 | $11.70 | $11.79 | $11.73 | 2,020,370 |
| 2017-11-02 | $12.18 | $12.27 | $12.01 | $12.07 | $12.00 | 3,791,580 |
| 2017-11-01 | $11.97 | $12.44 | $11.83 | $12.38 | $12.31 | 7,479,830 |
| 2017-10-31 | $11.55 | $11.99 | $11.47 | $11.93 | $11.86 | 1,843,000 |
| 2017-10-30 | $11.80 | $11.93 | $11.46 | $11.67 | $11.61 | 2,603,900 |
| 2017-10-27 | $12.09 | $12.15 | $11.90 | $11.90 | $11.83 | 1,591,320 |
| 2017-10-26 | $12.08 | $12.15 | $11.93 | $12.13 | $12.06 | 2,294,140 |
| 2017-10-25 | $12.00 | $12.12 | $11.98 | $12.08 | $12.01 | 1,364,420 |
| 2017-10-24 | $12.02 | $12.10 | $11.93 | $12.09 | $12.02 | 2,054,010 |
| 2017-10-23 | $11.89 | $12.10 | $11.81 | $12.06 | $11.99 | 2,724,230 |
| 2017-10-20 | $11.46 | $12.06 | $11.46 | $11.92 | $11.85 | 3,359,010 |
| 2017-10-19 | $11.58 | $11.66 | $11.42 | $11.51 | $11.45 | 1,066,140 |
| 2017-10-18 | $11.74 | $11.77 | $11.40 | $11.67 | $11.61 | 1,564,910 |
| 2017-10-17 | $11.59 | $11.78 | $11.58 | $11.69 | $11.63 | 964,180 |
| 2017-10-16 | $12.04 | $12.10 | $11.60 | $11.67 | $11.61 | 2,028,490 |
| 2017-10-13 | $12.02 | $12.07 | $11.93 | $12.04 | $11.97 | 1,082,000 |
| 2017-10-12 | $12.08 | $12.08 | $11.88 | $11.99 | $11.92 | 1,314,000 |
| 2017-10-11 | $12.11 | $12.23 | $12.00 | $12.01 | $11.94 | 1,641,150 |
| 2017-10-10 | $11.93 | $12.13 | $11.85 | $12.11 | $12.04 | 1,702,900 |
| 2017-10-09 | $11.86 | $12.04 | $11.83 | $11.87 | $11.80 | 1,716,360 |
| 2017-10-06 | $11.80 | $11.80 | $11.80 | $11.80 | $11.74 | 0 |
| 2017-10-05 | $11.80 | $11.80 | $11.80 | $11.80 | $11.74 | 0 |
| 2017-10-04 | $11.80 | $11.80 | $11.80 | $11.80 | $11.74 | 0 |
| 2017-10-03 | $11.80 | $11.80 | $11.80 | $11.80 | $11.74 | 0 |
| 2017-10-02 | $11.80 | $11.80 | $11.80 | $11.80 | $11.74 | 0 |
| 2017-09-29 | $11.48 | $12.10 | $11.48 | $11.80 | $11.74 | 2,272,660 |
| 2017-09-28 | $11.75 | $11.75 | $11.37 | $11.41 | $11.35 | 1,154,300 |
| 2017-09-27 | $11.60 | $11.77 | $11.55 | $11.72 | $11.66 | 1,318,500 |
| 2017-09-26 | $11.70 | $11.78 | $11.40 | $11.61 | $11.55 | 1,962,600 |
| 2017-09-25 | $12.10 | $12.15 | $11.69 | $11.73 | $11.67 | 2,648,620 |
| 2017-09-22 | $12.22 | $12.24 | $12.07 | $12.12 | $12.05 | 1,622,850 |
| 2017-09-21 | $12.18 | $12.40 | $12.13 | $12.17 | $12.10 | 3,274,600 |
| 2017-09-20 | $12.15 | $12.19 | $12.05 | $12.18 | $12.11 | 1,824,350 |
| 2017-09-19 | $12.01 | $12.27 | $12.00 | $12.15 | $12.08 | 2,136,780 |
| 2017-09-18 | $11.96 | $12.06 | $11.89 | $12.00 | $11.93 | 1,661,560 |
| 2017-09-15 | $12.09 | $12.14 | $11.92 | $11.97 | $11.90 | 2,219,290 |
| 2017-09-14 | $12.26 | $12.29 | $12.06 | $12.08 | $12.01 | 1,409,640 |
| 2017-09-13 | $12.09 | $12.27 | $12.06 | $12.26 | $12.19 | 1,471,270 |
| 2017-09-12 | $12.40 | $12.41 | $12.04 | $12.09 | $12.02 | 2,655,190 |
| 2017-09-11 | $12.34 | $12.44 | $12.30 | $12.40 | $12.33 | 1,507,940 |
| 2017-09-08 | $12.33 | $12.47 | $12.28 | $12.36 | $12.29 | 1,191,670 |
| 2017-09-07 | $12.45 | $12.50 | $12.33 | $12.35 | $12.28 | 1,983,700 |
| 2017-09-06 | $12.45 | $12.49 | $12.35 | $12.44 | $12.37 | 2,013,420 |
| 2017-09-05 | $12.40 | $12.63 | $12.39 | $12.44 | $12.37 | 2,371,330 |
| 2017-09-04 | $12.45 | $12.48 | $12.32 | $12.34 | $12.27 | 1,847,410 |
| 2017-09-01 | $12.51 | $12.59 | $12.41 | $12.49 | $12.42 | 1,817,110 |
| 2017-08-31 | $12.53 | $12.53 | $12.43 | $12.49 | $12.42 | 2,147,970 |
| 2017-08-30 | $12.53 | $12.57 | $12.43 | $12.50 | $12.43 | 2,979,130 |
| 2017-08-29 | $12.49 | $12.58 | $12.42 | $12.50 | $12.43 | 2,602,780 |
| 2017-08-28 | $12.33 | $12.55 | $12.32 | $12.49 | $12.42 | 2,334,250 |
| 2017-08-25 | $12.35 | $12.43 | $12.24 | $12.36 | $12.29 | 2,384,930 |
| 2017-08-24 | $12.30 | $12.50 | $12.06 | $12.35 | $12.28 | 2,193,650 |
| 2017-08-23 | $12.30 | $12.47 | $12.26 | $12.34 | $12.27 | 2,489,930 |
| 2017-08-22 | $12.64 | $12.72 | $12.30 | $12.34 | $12.27 | 4,383,760 |
| 2017-08-21 | $12.99 | $12.99 | $12.48 | $12.65 | $12.58 | 4,678,680 |
| 2017-08-18 | $12.41 | $13.50 | $12.30 | $12.87 | $12.80 | 7,003,490 |
| 2017-08-17 | $12.16 | $12.51 | $12.15 | $12.47 | $12.40 | 4,518,610 |
| 2017-08-16 | $12.07 | $12.22 | $11.97 | $12.17 | $12.10 | 2,373,030 |
| 2017-08-15 | $11.92 | $12.50 | $11.81 | $12.14 | $12.07 | 3,120,830 |
| 2017-08-14 | $11.80 | $11.95 | $11.70 | $11.85 | $11.78 | 1,713,080 |
| 2017-08-11 | $11.83 | $12.00 | $11.63 | $11.83 | $11.77 | 1,675,800 |
| 2017-08-10 | $12.19 | $12.19 | $11.81 | $11.95 | $11.88 | 2,038,500 |
| 2017-08-09 | $12.15 | $12.18 | $12.03 | $12.17 | $12.10 | 1,161,450 |
| 2017-08-08 | $12.21 | $12.21 | $12.08 | $12.13 | $12.06 | 1,213,210 |
| 2017-08-07 | $12.14 | $12.23 | $12.09 | $12.17 | $12.10 | 820,050 |
| 2017-08-04 | $12.27 | $12.30 | $12.08 | $12.12 | $12.05 | 1,243,900 |
| 2017-08-03 | $12.16 | $12.48 | $12.07 | $12.27 | $12.20 | 1,737,910 |
| 2017-08-02 | $12.28 | $12.28 | $12.02 | $12.16 | $12.09 | 1,551,360 |
| 2017-08-01 | $12.40 | $12.46 | $12.15 | $12.21 | $12.14 | 1,651,960 |
| 2017-07-31 | $12.40 | $12.47 | $12.30 | $12.40 | $12.33 | 1,165,880 |
| 2017-07-28 | $12.42 | $12.55 | $12.36 | $12.48 | $12.41 | 1,408,690 |
| 2017-07-27 | $12.37 | $12.57 | $12.25 | $12.51 | $12.44 | 2,184,200 |
| 2017-07-26 | $12.63 | $12.66 | $12.10 | $12.40 | $12.33 | 2,163,400 |
| 2017-07-25 | $12.75 | $12.76 | $12.53 | $12.63 | $12.56 | 1,065,570 |
| 2017-07-24 | $12.82 | $12.82 | $12.56 | $12.68 | $12.61 | 1,899,340 |
| 2017-07-21 | $12.65 | $13.23 | $12.65 | $12.92 | $12.85 | 2,357,690 |
| 2017-07-20 | $12.73 | $12.95 | $12.66 | $12.68 | $12.61 | 1,202,310 |
| 2017-07-19 | $12.55 | $12.87 | $12.43 | $12.69 | $12.62 | 1,057,000 |
| 2017-07-18 | $12.33 | $12.64 | $12.33 | $12.58 | $12.47 | 1,284,210 |
| 2017-07-17 | $13.21 | $13.22 | $12.05 | $12.41 | $12.30 | 1,737,500 |
| 2017-07-14 | $12.82 | $13.50 | $11.99 | $13.34 | $13.23 | 1,991,370 |
| 2017-07-13 | $13.00 | $13.00 | $12.75 | $12.84 | $12.73 | 986,910 |
| 2017-07-12 | $13.36 | $13.36 | $12.70 | $12.95 | $12.84 | 2,105,260 |
| 2017-07-11 | $13.46 | $13.50 | $13.35 | $13.36 | $13.24 | 1,467,910 |
| 2017-07-10 | $13.70 | $13.81 | $13.31 | $13.56 | $13.44 | 2,656,990 |
| 2017-07-07 | $13.72 | $13.80 | $13.59 | $13.73 | $13.61 | 1,777,720 |
| 2017-07-06 | $13.73 | $13.80 | $13.56 | $13.71 | $13.59 | 1,760,000 |
| 2017-07-05 | $13.82 | $13.87 | $13.64 | $13.81 | $13.69 | 2,079,700 |
| 2017-07-04 | $13.76 | $14.08 | $13.75 | $13.91 | $13.79 | 1,985,400 |
| 2017-07-03 | $13.60 | $13.85 | $13.50 | $13.84 | $13.72 | 1,995,170 |
| 2017-06-30 | $13.65 | $13.86 | $13.56 | $13.69 | $13.57 | 1,513,400 |
| 2017-06-29 | $13.60 | $14.22 | $13.57 | $13.79 | $13.67 | 2,003,300 |
| 2017-06-28 | $13.86 | $13.88 | $13.52 | $13.70 | $13.58 | 1,473,690 |
| 2017-06-27 | $13.85 | $14.05 | $13.81 | $13.86 | $13.74 | 1,901,460 |
| 2017-06-26 | $13.65 | $14.09 | $13.52 | $13.82 | $13.70 | 3,483,290 |
| 2017-06-23 | $13.48 | $13.65 | $13.28 | $13.57 | $13.45 | 2,020,480 |
| 2017-06-22 | $13.85 | $14.00 | $13.41 | $13.47 | $13.35 | 4,167,090 |
| 2017-06-21 | $13.84 | $14.46 | $13.75 | $13.99 | $13.87 | 6,952,680 |
| 2017-06-20 | $13.78 | $14.07 | $13.65 | $13.72 | $13.60 | 4,135,030 |
| 2017-06-19 | $13.24 | $14.13 | $13.22 | $13.81 | $13.69 | 4,769,470 |
| 2017-06-16 | $13.21 | $13.44 | $13.04 | $13.39 | $13.27 | 3,230,540 |
| 2017-06-15 | $12.87 | $13.29 | $12.87 | $13.19 | $13.08 | 2,759,730 |
| 2017-06-14 | $13.03 | $13.18 | $12.81 | $12.93 | $12.82 | 2,884,650 |
| 2017-06-13 | $13.12 | $13.20 | $12.80 | $13.04 | $12.93 | 3,237,690 |
| 2017-06-12 | $13.08 | $13.43 | $13.02 | $13.16 | $13.05 | 1,988,720 |
| 2017-06-09 | $13.11 | $13.95 | $13.10 | $13.33 | $13.22 | 4,166,840 |
| 2017-06-08 | $13.30 | $13.50 | $13.11 | $13.19 | $13.08 | 4,241,120 |
| 2017-06-07 | $13.18 | $13.87 | $12.68 | $13.54 | $13.42 | 6,790,760 |
| 2017-06-06 | $11.90 | $13.18 | $11.80 | $13.18 | $13.07 | 3,385,030 |
| 2017-06-05 | $11.85 | $12.06 | $11.70 | $11.98 | $11.88 | 2,436,150 |
| 2017-06-02 | $12.35 | $12.35 | $11.60 | $11.97 | $11.87 | 2,705,840 |
| 2017-06-01 | $12.66 | $12.78 | $12.21 | $12.31 | $12.20 | 1,997,530 |
| 2017-05-31 | $12.63 | $12.88 | $12.60 | $12.67 | $12.56 | 1,707,750 |
| 2017-05-30 | $12.56 | $12.56 | $12.56 | $12.56 | $12.45 | 0 |
| 2017-05-29 | $12.56 | $12.56 | $12.56 | $12.56 | $12.45 | 0 |
| 2017-05-26 | $12.72 | $12.75 | $12.47 | $12.56 | $12.45 | 1,590,290 |
| 2017-05-25 | $13.33 | $13.45 | $12.35 | $12.62 | $12.51 | 3,953,420 |
| 2017-05-24 | $13.93 | $13.93 | $12.55 | $13.44 | $13.32 | 3,286,460 |
| 2017-05-23 | $13.91 | $14.06 | $13.76 | $13.94 | $13.82 | 2,373,000 |
| 2017-05-22 | $14.23 | $14.23 | $13.91 | $13.97 | $13.85 | 2,194,840 |
| 2017-05-19 | $14.28 | $14.46 | $14.11 | $14.16 | $14.04 | 1,584,200 |
| 2017-05-18 | $14.37 | $14.58 | $14.26 | $14.28 | $14.16 | 2,816,560 |
| 2017-05-17 | $14.34 | $14.74 | $14.10 | $14.62 | $14.49 | 6,043,840 |
| 2017-05-16 | $14.01 | $14.22 | $13.93 | $14.16 | $14.04 | 2,666,120 |
| 2017-05-15 | $14.03 | $14.08 | $13.92 | $14.01 | $13.89 | 1,172,520 |
| 2017-05-12 | $14.05 | $14.19 | $13.90 | $14.03 | $13.91 | 1,744,960 |
| 2017-05-11 | $14.15 | $14.32 | $13.80 | $14.09 | $13.97 | 3,481,700 |
| 2017-05-10 | $14.41 | $14.56 | $14.25 | $14.35 | $14.23 | 2,999,000 |
| 2017-05-09 | $14.17 | $14.50 | $14.01 | $14.47 | $14.35 | 2,708,800 |
| 2017-05-08 | $14.08 | $14.28 | $13.86 | $14.17 | $14.05 | 2,652,440 |
| 2017-05-05 | $14.16 | $14.26 | $13.76 | $14.08 | $13.96 | 2,673,040 |
| 2017-05-04 | $14.30 | $14.30 | $14.01 | $14.07 | $13.95 | 2,239,900 |
| 2017-05-03 | $14.51 | $14.66 | $14.27 | $14.31 | $14.19 | 3,629,300 |
| 2017-05-02 | $14.90 | $14.90 | $14.39 | $14.51 | $14.39 | 2,799,400 |
| 2017-05-01 | $14.82 | $14.82 | $14.82 | $14.82 | $14.69 | 0 |
| 2017-04-28 | $14.65 | $14.98 | $14.60 | $14.82 | $14.69 | 2,713,800 |
| 2017-04-27 | $14.58 | $14.88 | $14.31 | $14.64 | $14.51 | 2,573,610 |
| 2017-04-26 | $14.81 | $15.00 | $14.30 | $14.82 | $14.69 | 3,509,010 |
| 2017-04-25 | $14.95 | $15.18 | $14.65 | $14.81 | $14.68 | 1,875,600 |
| 2017-04-24 | $15.47 | $15.48 | $14.01 | $15.03 | $14.90 | 4,160,050 |
| 2017-04-21 | $15.70 | $15.85 | $15.40 | $15.57 | $15.44 | 3,490,710 |
| 2017-04-20 | $14.94 | $15.83 | $14.93 | $15.77 | $15.63 | 7,099,560 |
| 2017-04-19 | $14.96 | $15.16 | $14.40 | $15.08 | $14.95 | 4,073,980 |
| 2017-04-18 | $14.77 | $15.18 | $14.77 | $14.86 | $14.73 | 3,365,500 |
| 2017-04-17 | $15.46 | $15.50 | $14.61 | $14.77 | $14.64 | 4,653,930 |
| 2017-04-14 | $14.87 | $15.75 | $14.71 | $15.54 | $15.41 | 8,576,520 |
| 2017-04-13 | $14.97 | $15.11 | $14.65 | $14.80 | $14.67 | 3,671,310 |
| 2017-04-12 | $14.90 | $15.41 | $14.72 | $14.91 | $14.78 | 6,330,300 |
| 2017-04-11 | $14.60 | $15.08 | $14.42 | $14.93 | $14.80 | 7,337,570 |
| 2017-04-10 | $15.25 | $15.46 | $14.45 | $14.53 | $14.40 | 9,486,850 |
| 2017-04-07 | $16.20 | $16.42 | $15.40 | $15.46 | $15.33 | 7,564,990 |
| 2017-04-06 | $16.10 | $16.59 | $16.01 | $16.16 | $16.02 | 6,595,900 |
| 2017-04-05 | $16.00 | $16.20 | $15.59 | $16.14 | $16.00 | 7,329,960 |
| 2017-04-04 | $16.20 | $16.20 | $16.20 | $16.20 | $16.06 | 0 |
| 2017-04-03 | $16.20 | $16.20 | $16.20 | $16.20 | $16.06 | 0 |
| 2017-03-31 | $16.65 | $16.88 | $15.50 | $16.20 | $16.06 | 12,881,440 |
| 2017-03-30 | $17.56 | $17.85 | $16.32 | $16.63 | $16.49 | 13,324,300 |
| 2017-03-29 | $17.20 | $18.15 | $17.18 | $17.83 | $17.68 | 28,043,110 |
| 2017-03-28 | $15.86 | $17.73 | $15.82 | $17.73 | $17.58 | 30,754,720 |
| 2017-03-27 | $16.03 | $16.51 | $15.51 | $16.12 | $15.98 | 11,908,300 |
| 2017-03-24 | $16.81 | $16.81 | $16.81 | $16.81 | $16.67 | 0 |
| 2017-03-23 | $16.81 | $16.81 | $16.81 | $16.81 | $16.67 | 0 |
| 2017-03-22 | $16.81 | $16.81 | $16.81 | $16.81 | $16.67 | 0 |
| 2017-03-21 | $16.81 | $16.81 | $16.81 | $16.81 | $16.67 | 0 |
| 2017-03-20 | $16.81 | $16.81 | $16.81 | $16.81 | $16.67 | 0 |
| 2017-03-17 | $16.81 | $16.81 | $16.81 | $16.81 | $16.67 | 0 |
| 2017-03-16 | $16.81 | $16.81 | $16.81 | $16.81 | $16.67 | 0 |
| 2017-03-15 | $16.81 | $16.81 | $16.81 | $16.81 | $16.67 | 0 |
| 2017-03-14 | $16.81 | $16.81 | $16.81 | $16.81 | $16.67 | 0 |
| 2017-03-13 | $16.81 | $16.81 | $16.81 | $16.81 | $16.67 | 0 |
| 2017-03-10 | $16.81 | $16.81 | $16.81 | $16.81 | $16.67 | 0 |
| 2017-03-09 | $16.81 | $16.81 | $16.81 | $16.81 | $16.67 | 0 |
| 2017-03-08 | $16.81 | $16.81 | $16.81 | $16.81 | $16.67 | 0 |
| 2017-03-07 | $16.81 | $16.81 | $16.81 | $16.81 | $16.67 | 0 |
| 2017-03-06 | $16.81 | $16.81 | $16.81 | $16.81 | $16.67 | 0 |
| 2017-03-03 | $16.81 | $16.81 | $16.81 | $16.81 | $16.67 | 0 |
| 2017-03-02 | $16.81 | $16.81 | $16.81 | $16.81 | $16.67 | 0 |
| 2017-03-01 | $16.81 | $16.81 | $16.81 | $16.81 | $16.67 | 0 |
| 2017-02-28 | $16.81 | $16.91 | $16.65 | $16.81 | $16.67 | 2,866,370 |
| 2017-02-27 | $16.60 | $16.82 | $16.43 | $16.79 | $16.65 | 3,797,080 |
| 2017-02-24 | $16.33 | $16.60 | $16.32 | $16.55 | $16.41 | 4,766,080 |
| 2017-02-23 | $16.86 | $16.92 | $16.15 | $16.32 | $16.18 | 7,169,180 |
| 2017-02-22 | $16.85 | $17.26 | $16.83 | $16.89 | $16.74 | 4,580,880 |
| 2017-02-21 | $17.13 | $17.16 | $16.81 | $16.97 | $16.82 | 4,518,390 |
| 2017-02-20 | $18.18 | $18.52 | $16.60 | $17.19 | $17.04 | 12,037,630 |
| 2017-02-17 | $18.39 | $18.90 | $18.20 | $18.24 | $18.08 | 6,883,810 |
| 2017-02-16 | $18.15 | $18.48 | $18.11 | $18.41 | $18.25 | 3,637,020 |
| 2017-02-15 | $18.30 | $18.51 | $17.95 | $18.11 | $17.95 | 4,710,200 |
| 2017-02-14 | $18.70 | $18.81 | $18.32 | $18.39 | $18.23 | 4,705,800 |
| 2017-02-13 | $18.62 | $18.98 | $18.48 | $18.78 | $18.62 | 10,661,340 |
| 2017-02-10 | $18.48 | $18.78 | $18.28 | $18.62 | $18.46 | 9,247,010 |
| 2017-02-09 | $18.57 | $18.81 | $18.42 | $18.53 | $18.37 | 7,250,090 |
| 2017-02-08 | $18.16 | $18.81 | $17.82 | $18.67 | $18.51 | 12,134,270 |
| 2017-02-07 | $17.45 | $18.35 | $17.15 | $18.30 | $18.14 | 11,601,400 |
| 2017-02-06 | $16.90 | $17.58 | $16.78 | $17.45 | $17.30 | 9,577,300 |
| 2017-02-03 | $16.90 | $16.99 | $16.53 | $16.84 | $16.69 | 4,616,160 |
| 2017-02-02 | $16.91 | $16.91 | $16.91 | $16.91 | $16.76 | 0 |
| 2017-02-01 | $16.91 | $16.91 | $16.91 | $16.91 | $16.76 | 0 |
| 2017-01-31 | $16.91 | $16.91 | $16.91 | $16.91 | $16.76 | 0 |
| 2017-01-30 | $16.91 | $16.91 | $16.91 | $16.91 | $16.76 | 0 |
| 2017-01-27 | $16.91 | $16.91 | $16.91 | $16.91 | $16.76 | 0 |
| 2017-01-26 | $17.27 | $17.34 | $16.74 | $16.91 | $16.76 | 7,370,360 |
| 2017-01-25 | $17.30 | $17.48 | $17.00 | $17.27 | $17.12 | 7,675,160 |
| 2017-01-24 | $16.84 | $17.62 | $16.52 | $17.58 | $17.43 | 11,533,970 |
| 2017-01-23 | $16.99 | $17.50 | $16.77 | $16.95 | $16.80 | 11,747,690 |
| 2017-01-20 | $16.84 | $17.14 | $16.52 | $17.01 | $16.86 | 9,042,900 |
| 2017-01-19 | $16.46 | $17.18 | $16.46 | $16.71 | $16.57 | 10,893,200 |
| 2017-01-18 | $16.83 | $17.26 | $16.32 | $16.72 | $16.58 | 13,768,530 |
| 2017-01-17 | $15.86 | $16.80 | $15.56 | $16.76 | $16.62 | 14,221,370 |
| 2017-01-16 | $18.10 | $18.75 | $16.15 | $16.29 | $16.15 | 20,121,460 |
| 2017-01-13 | $17.98 | $18.74 | $17.85 | $17.94 | $17.79 | 13,991,680 |
| 2017-01-12 | $17.91 | $18.46 | $17.70 | $17.84 | $17.69 | 16,371,130 |
| 2017-01-11 | $18.72 | $18.82 | $17.52 | $17.68 | $17.53 | 19,666,350 |
| 2017-01-10 | $18.90 | $19.47 | $18.52 | $19.12 | $18.96 | 20,335,880 |
| 2017-01-09 | $18.73 | $19.60 | $18.23 | $18.99 | $18.83 | 23,383,740 |
| 2017-01-06 | $19.29 | $20.08 | $18.18 | $19.03 | $18.87 | 25,896,000 |
| 2017-01-05 | $19.60 | $19.90 | $18.90 | $19.52 | $19.35 | 29,013,410 |
| 2017-01-04 | $20.86 | $21.02 | $18.74 | $19.95 | $19.78 | 51,296,160 |
| 2017-01-03 | $18.99 | $20.82 | $18.85 | $20.82 | $20.64 | 41,564,820 |
| 2017-01-02 | $18.93 | $18.93 | $18.93 | $18.93 | $18.77 | 0 |
| 2016-12-30 | $19.70 | $20.67 | $18.80 | $18.93 | $18.77 | 35,981,240 |
| 2016-12-29 | $19.53 | $21.00 | $19.28 | $20.14 | $19.97 | 38,486,670 |
| 2016-12-28 | $21.00 | $21.57 | $19.48 | $19.99 | $19.82 | 47,664,890 |
| 2016-12-27 | $18.32 | $19.61 | $17.60 | $19.61 | $19.44 | 29,412,600 |
| 2016-12-26 | $16.00 | $17.83 | $15.84 | $17.83 | $17.68 | 34,764,410 |
| 2016-12-23 | $14.50 | $16.21 | $14.48 | $16.21 | $16.07 | 34,862,400 |
| 2016-12-22 | $14.65 | $14.89 | $14.33 | $14.74 | $14.61 | 14,782,870 |
| 2016-12-21 | $15.25 | $15.30 | $14.43 | $14.86 | $14.73 | 27,580,770 |
| 2016-12-20 | $13.38 | $14.77 | $13.20 | $14.77 | $14.64 | 17,851,500 |
| 2016-12-19 | $13.22 | $13.49 | $13.11 | $13.43 | $13.31 | 4,835,270 |
| 2016-12-16 | $12.76 | $13.45 | $12.75 | $13.31 | $13.20 | 6,260,830 |
| 2016-12-15 | $12.80 | $12.96 | $12.55 | $12.81 | $12.70 | 4,339,360 |
| 2016-12-14 | $12.56 | $12.93 | $12.45 | $12.62 | $12.51 | 4,505,110 |
| 2016-12-13 | $12.34 | $12.59 | $12.16 | $12.53 | $12.42 | 3,510,850 |
| 2016-12-12 | $13.32 | $13.39 | $12.33 | $12.35 | $12.24 | 5,734,510 |
| 2016-12-09 | $13.47 | $13.47 | $13.27 | $13.31 | $13.20 | 3,604,290 |
| 2016-12-08 | $13.50 | $13.64 | $13.34 | $13.47 | $13.35 | 4,925,570 |
| 2016-12-07 | $13.33 | $13.53 | $13.25 | $13.45 | $13.33 | 3,832,660 |
| 2016-12-06 | $13.15 | $13.51 | $13.15 | $13.37 | $13.25 | 4,243,920 |
| 2016-12-05 | $13.02 | $13.32 | $13.00 | $13.09 | $12.98 | 3,227,060 |
| 2016-12-02 | $13.68 | $13.69 | $13.10 | $13.12 | $13.01 | 4,367,930 |
| 2016-12-01 | $13.38 | $13.67 | $13.32 | $13.63 | $13.51 | 3,336,190 |
| 2016-11-30 | $13.49 | $13.65 | $13.16 | $13.31 | $13.20 | 4,796,330 |
| 2016-11-29 | $13.95 | $14.05 | $13.41 | $13.49 | $13.37 | 3,954,330 |
| 2016-11-28 | $13.88 | $13.98 | $13.77 | $13.90 | $13.78 | 2,887,290 |
| 2016-11-25 | $13.91 | $13.96 | $13.40 | $13.84 | $13.72 | 4,967,470 |
| 2016-11-24 | $14.09 | $14.34 | $13.90 | $13.91 | $13.79 | 4,912,850 |
| 2016-11-23 | $14.23 | $14.34 | $14.07 | $14.09 | $13.97 | 4,145,120 |
| 2016-11-22 | $14.20 | $14.38 | $14.10 | $14.23 | $14.11 | 4,129,450 |
| 2016-11-21 | $14.00 | $14.28 | $13.90 | $14.19 | $14.07 | 4,641,860 |
| 2016-11-18 | $14.11 | $14.34 | $13.92 | $14.03 | $13.91 | 5,012,560 |
| 2016-11-17 | $14.24 | $14.64 | $14.02 | $14.11 | $13.99 | 8,334,820 |
| 2016-11-16 | $13.90 | $14.37 | $13.84 | $14.28 | $14.16 | 8,967,590 |
| 2016-11-15 | $13.86 | $13.91 | $13.69 | $13.87 | $13.75 | 4,135,480 |
| 2016-11-14 | $13.82 | $13.99 | $13.70 | $13.86 | $13.74 | 6,322,830 |
| 2016-11-11 | $13.74 | $13.88 | $13.55 | $13.80 | $13.68 | 7,690,700 |
| 2016-11-10 | $13.51 | $13.73 | $13.49 | $13.66 | $13.54 | 6,300,850 |
| 2016-11-09 | $13.52 | $13.58 | $13.23 | $13.38 | $13.26 | 5,978,160 |
| 2016-11-08 | $13.36 | $13.65 | $13.26 | $13.53 | $13.41 | 8,616,890 |
| 2016-11-07 | $13.25 | $13.40 | $13.21 | $13.31 | $13.20 | 4,219,850 |
| 2016-11-04 | $13.21 | $13.26 | $13.12 | $13.25 | $13.14 | 3,443,290 |
| 2016-11-03 | $13.02 | $13.35 | $13.02 | $13.18 | $13.07 | 4,672,440 |
| 2016-11-02 | $13.21 | $13.27 | $13.04 | $13.06 | $12.95 | 3,117,290 |
| 2016-11-01 | $12.98 | $13.23 | $12.92 | $13.21 | $13.10 | 4,731,420 |
| 2016-10-31 | $12.79 | $13.02 | $12.64 | $12.99 | $12.88 | 0 |
| 2016-10-28 | $13.34 | $13.39 | $12.76 | $12.79 | $12.68 | 7,046,720 |
| 2016-10-27 | $13.39 | $13.44 | $13.30 | $13.35 | $13.24 | 3,292,720 |
| 2016-10-26 | $13.47 | $13.48 | $13.28 | $13.42 | $13.30 | 5,889,450 |
| 2016-10-25 | $13.46 | $13.48 | $13.36 | $13.47 | $13.35 | 3,039,640 |
| 2016-10-24 | $13.37 | $13.50 | $13.25 | $13.41 | $13.29 | 3,746,720 |
| 2016-10-21 | $13.68 | $13.70 | $13.18 | $13.37 | $13.25 | 5,820,700 |
| 2016-10-20 | $13.59 | $13.63 | $13.37 | $13.58 | $13.46 | 4,308,260 |
| 2016-10-19 | $13.60 | $13.66 | $13.48 | $13.53 | $13.41 | 4,251,030 |
| 2016-10-18 | $13.32 | $13.54 | $13.21 | $13.52 | $13.40 | 4,887,330 |
| 2016-10-17 | $13.81 | $13.82 | $13.22 | $13.32 | $13.21 | 6,381,330 |
| 2016-10-14 | $13.69 | $13.86 | $13.48 | $13.79 | $13.67 | 4,869,890 |
| 2016-10-13 | $13.63 | $13.99 | $13.61 | $13.72 | $13.60 | 6,571,420 |
| 2016-10-12 | $13.62 | $13.74 | $13.48 | $13.67 | $13.55 | 5,291,200 |
| 2016-10-11 | $13.33 | $13.73 | $13.23 | $13.71 | $13.59 | 9,628,310 |
| 2016-10-10 | $13.09 | $13.34 | $13.00 | $13.33 | $13.22 | 7,957,440 |
| 2016-10-07 | $13.08 | $13.08 | $13.08 | $13.08 | $12.97 | 0 |
| 2016-10-06 | $13.08 | $13.08 | $13.08 | $13.08 | $12.97 | 0 |
| 2016-10-05 | $13.08 | $13.08 | $13.08 | $13.08 | $12.97 | 0 |
| 2016-10-04 | $13.08 | $13.08 | $13.08 | $13.08 | $12.97 | 0 |
| 2016-10-03 | $13.08 | $13.08 | $13.08 | $13.08 | $12.97 | 0 |
| 2016-09-30 | $13.27 | $13.27 | $12.95 | $13.08 | $12.97 | 5,331,930 |
| 2016-09-29 | $13.34 | $13.34 | $13.14 | $13.20 | $13.09 | 4,932,300 |
| 2016-09-28 | $13.10 | $13.44 | $13.07 | $13.29 | $13.18 | 5,531,880 |
| 2016-09-27 | $12.81 | $13.10 | $12.61 | $13.07 | $12.96 | 3,904,700 |
| 2016-09-26 | $13.61 | $13.71 | $12.71 | $12.95 | $12.84 | 6,089,170 |
| 2016-09-23 | $13.36 | $13.66 | $13.29 | $13.57 | $13.45 | 5,356,080 |
| 2016-09-22 | $13.45 | $13.70 | $13.21 | $13.32 | $13.21 | 5,897,780 |
| 2016-09-21 | $13.35 | $13.62 | $13.10 | $13.41 | $13.29 | 7,055,250 |
| 2016-09-20 | $12.98 | $13.91 | $12.80 | $13.40 | $13.28 | 14,102,250 |
| 2016-09-19 | $12.38 | $12.95 | $12.37 | $12.91 | $12.80 | 7,617,280 |
| 2016-09-16 | $12.38 | $12.38 | $12.38 | $12.38 | $12.27 | 0 |
| 2016-09-15 | $12.38 | $12.38 | $12.38 | $12.38 | $12.27 | 0 |
| 2016-09-14 | $12.25 | $12.56 | $12.18 | $12.38 | $12.27 | 3,865,340 |
| 2016-09-13 | $12.15 | $12.41 | $12.05 | $12.38 | $12.27 | 5,437,970 |
| 2016-09-12 | $12.38 | $12.39 | $12.00 | $12.02 | $11.92 | 6,896,470 |
| 2016-09-09 | $13.01 | $13.15 | $12.63 | $12.65 | $12.54 | 6,207,700 |
| 2016-09-08 | $12.81 | $13.10 | $12.76 | $12.99 | $12.88 | 6,451,860 |
| 2016-09-07 | $12.99 | $13.25 | $12.78 | $12.81 | $12.70 | 9,437,500 |
| 2016-09-06 | $12.90 | $13.10 | $12.70 | $13.07 | $12.96 | 11,957,210 |
| 2016-09-05 | $12.48 | $13.21 | $12.40 | $13.08 | $12.97 | 21,843,260 |
| 2016-09-02 | $12.02 | $12.25 | $11.94 | $12.17 | $12.07 | 4,737,920 |
| 2016-09-01 | $12.15 | $12.31 | $12.02 | $12.03 | $11.93 | 4,827,640 |
| 2016-08-31 | $12.08 | $12.16 | $11.95 | $12.13 | $12.03 | 3,092,930 |
| 2016-08-30 | $12.18 | $12.25 | $12.02 | $12.06 | $11.96 | 2,943,050 |
| 2016-08-29 | $12.00 | $12.16 | $11.95 | $12.14 | $12.04 | 3,928,090 |
| 2016-08-26 | $11.83 | $12.17 | $11.83 | $12.00 | $11.90 | 4,739,810 |
| 2016-08-25 | $11.93 | $11.93 | $11.76 | $11.87 | $11.77 | 2,891,810 |
| 2016-08-24 | $11.90 | $11.97 | $11.85 | $11.95 | $11.85 | 1,961,880 |
| 2016-08-23 | $11.85 | $11.95 | $11.80 | $11.89 | $11.79 | 1,887,210 |
| 2016-08-22 | $11.92 | $11.98 | $11.80 | $11.89 | $11.79 | 2,827,020 |
| 2016-08-19 | $11.99 | $11.99 | $11.88 | $11.96 | $11.86 | 2,717,270 |
| 2016-08-18 | $11.99 | $12.09 | $11.93 | $11.96 | $11.86 | 3,455,210 |
| 2016-08-17 | $11.98 | $12.02 | $11.84 | $11.99 | $11.89 | 3,741,660 |
| 2016-08-16 | $11.96 | $12.08 | $11.91 | $11.93 | $11.83 | 3,960,100 |
| 2016-08-15 | $11.81 | $11.99 | $11.68 | $11.89 | $11.79 | 5,930,940 |
| 2016-08-12 | $11.70 | $11.78 | $11.54 | $11.74 | $11.64 | 2,062,570 |
| 2016-08-11 | $11.74 | $11.89 | $11.65 | $11.67 | $11.57 | 2,251,800 |
| 2016-08-10 | $11.82 | $11.93 | $11.68 | $11.71 | $11.61 | 2,550,310 |
| 2016-08-09 | $11.68 | $11.78 | $11.64 | $11.77 | $11.67 | 3,084,900 |
| 2016-08-08 | $11.45 | $11.69 | $11.41 | $11.61 | $11.51 | 2,967,900 |
| 2016-08-05 | $11.58 | $11.63 | $11.39 | $11.44 | $11.34 | 3,217,750 |
| 2016-08-04 | $11.47 | $11.63 | $11.41 | $11.55 | $11.45 | 2,873,490 |
| 2016-08-03 | $11.34 | $11.53 | $11.30 | $11.47 | $11.37 | 1,945,260 |
| 2016-08-02 | $11.30 | $11.38 | $11.14 | $11.36 | $11.26 | 1,937,380 |
| 2016-08-01 | $11.50 | $11.61 | $11.00 | $11.30 | $11.20 | 5,890,420 |
| 2016-07-29 | $11.74 | $11.80 | $11.51 | $11.59 | $11.49 | 3,144,310 |
| 2016-07-28 | $11.56 | $11.99 | $11.50 | $11.66 | $11.56 | 5,071,900 |
| 2016-07-27 | $12.22 | $12.25 | $11.33 | $11.53 | $11.43 | 7,076,790 |
| 2016-07-26 | $11.87 | $12.24 | $11.87 | $12.21 | $12.10 | 7,230,060 |
| 2016-07-25 | $11.82 | $12.01 | $11.80 | $11.91 | $11.81 | 3,994,540 |
| 2016-07-22 | $12.06 | $12.09 | $11.81 | $11.82 | $11.72 | 3,912,190 |
| 2016-07-21 | $12.10 | $12.21 | $12.04 | $12.06 | $11.96 | 4,877,310 |
| 2016-07-20 | $11.94 | $12.15 | $11.93 | $12.12 | $12.02 | 4,366,960 |
| 2016-07-19 | $11.80 | $11.96 | $11.75 | $11.93 | $11.83 | 2,389,420 |
| 2016-07-18 | $11.94 | $11.98 | $11.77 | $11.82 | $11.72 | 3,824,390 |
| 2016-07-15 | $12.03 | $12.09 | $11.88 | $11.96 | $11.86 | 3,493,880 |
| 2016-07-14 | $11.94 | $12.05 | $11.91 | $12.03 | $11.93 | 3,436,790 |
| 2016-07-13 | $12.02 | $12.18 | $11.97 | $12.03 | $11.93 | 5,431,310 |
| 2016-07-12 | $12.02 | $12.14 | $11.66 | $12.03 | $11.93 | 6,689,720 |
| 2016-07-11 | $12.25 | $12.56 | $12.01 | $12.09 | $11.99 | 9,254,970 |
| 2016-07-08 | $12.14 | $12.29 | $11.82 | $12.17 | $12.07 | 5,258,710 |
| 2016-07-07 | $12.10 | $12.13 | $11.73 | $11.95 | $11.85 | 5,007,260 |
| 2016-07-06 | $11.84 | $12.19 | $11.78 | $12.06 | $11.96 | 7,184,270 |
| 2016-07-05 | $11.99 | $12.05 | $11.81 | $11.83 | $11.73 | 4,695,000 |
| 2016-07-04 | $11.51 | $11.95 | $11.51 | $11.89 | $11.79 | 4,914,920 |
| 2016-07-01 | $11.86 | $11.98 | $11.58 | $11.60 | $11.50 | 5,252,770 |
| 2016-06-30 | $11.58 | $11.85 | $11.53 | $11.77 | $11.67 | 6,239,610 |
| 2016-06-29 | $11.63 | $11.65 | $11.47 | $11.56 | $11.46 | 4,878,270 |
| 2016-06-28 | $11.44 | $11.58 | $11.30 | $11.56 | $11.46 | 4,407,460 |
| 2016-06-27 | $11.01 | $11.50 | $11.01 | $11.45 | $11.35 | 5,891,900 |
| 2016-06-24 | $11.41 | $11.49 | $10.90 | $11.10 | $11.00 | 5,864,140 |
| 2016-06-23 | $11.62 | $11.64 | $11.34 | $11.38 | $11.28 | 4,010,880 |
| 2016-06-22 | $11.43 | $11.61 | $11.30 | $11.56 | $11.46 | 7,312,920 |
| 2016-06-21 | $11.16 | $11.80 | $11.15 | $11.46 | $11.36 | 12,302,240 |
| 2016-06-20 | $11.20 | $11.20 | $10.88 | $11.09 | $10.99 | 4,115,210 |
| 2016-06-17 | $11.01 | $11.39 | $11.01 | $11.28 | $11.18 | 5,337,140 |
| 2016-06-16 | $10.99 | $11.22 | $10.94 | $11.06 | $10.96 | 3,699,600 |
| 2016-06-15 | $10.52 | $11.16 | $10.43 | $11.09 | $10.99 | 5,329,230 |
| 2016-06-14 | $10.57 | $10.68 | $10.41 | $10.60 | $10.51 | 4,148,450 |
| 2016-06-13 | $11.30 | $11.34 | $10.47 | $10.50 | $10.41 | 5,456,730 |
| 2016-06-10 | $11.48 | $11.48 | $11.48 | $11.48 | $11.38 | 0 |
| 2016-06-09 | $11.48 | $11.48 | $11.48 | $11.48 | $11.38 | 0 |
| 2016-06-08 | $11.35 | $11.50 | $11.30 | $11.48 | $11.38 | 4,746,920 |
| 2016-06-07 | $11.54 | $11.54 | $11.34 | $11.43 | $11.33 | 4,147,730 |
| 2016-06-06 | $11.57 | $11.64 | $11.45 | $11.51 | $11.41 | 4,069,900 |
| 2016-06-03 | $11.56 | $11.65 | $11.40 | $11.57 | $11.47 | 4,984,540 |
| 2016-06-02 | $11.44 | $11.68 | $11.37 | $11.55 | $11.45 | 6,228,630 |
| 2016-06-01 | $11.31 | $11.31 | $11.31 | $11.31 | $11.21 | 0 |
| 2016-05-31 | $10.82 | $11.40 | $10.79 | $11.31 | $11.21 | 5,330,730 |
| 2016-05-30 | $10.89 | $10.98 | $10.65 | $10.82 | $10.73 | 2,367,300 |
| 2016-05-27 | $10.80 | $10.94 | $10.73 | $10.88 | $10.79 | 2,355,350 |
| 2016-05-26 | $10.80 | $10.90 | $10.49 | $10.84 | $10.75 | 2,791,850 |
| 2016-05-25 | $10.82 | $10.96 | $10.70 | $10.84 | $10.75 | 3,698,160 |
| 2016-05-24 | $10.96 | $10.96 | $10.59 | $10.72 | $10.63 | 3,948,860 |
| 2016-05-23 | $10.75 | $10.98 | $10.66 | $10.90 | $10.81 | 3,972,040 |
| 2016-05-20 | $10.31 | $10.73 | $10.31 | $10.71 | $10.62 | 4,818,770 |
| 2016-05-19 | $10.15 | $10.63 | $10.10 | $10.45 | $10.36 | 4,973,190 |
| 2016-05-18 | $10.42 | $10.60 | $9.96 | $10.16 | $10.07 | 4,959,440 |
| 2016-05-17 | $10.77 | $10.86 | $10.61 | $10.68 | $10.59 | 4,161,760 |
| 2016-05-16 | $10.28 | $10.73 | $10.20 | $10.70 | $10.61 | 4,677,680 |
| 2016-05-13 | $10.18 | $10.39 | $10.00 | $10.23 | $10.14 | 4,743,530 |
| 2016-05-12 | $10.10 | $10.30 | $9.97 | $10.28 | $10.19 | 5,532,500 |
| 2016-05-11 | $10.84 | $10.89 | $10.38 | $10.40 | $10.31 | 5,407,900 |
| 2016-05-10 | $10.65 | $10.85 | $10.62 | $10.73 | $10.64 | 5,779,020 |
| 2016-05-09 | $11.35 | $11.41 | $10.60 | $10.70 | $10.61 | 11,274,160 |
| 2016-05-06 | $12.54 | $12.58 | $11.51 | $11.55 | $11.45 | 10,945,860 |
| 2016-05-05 | $12.40 | $12.62 | $12.36 | $12.51 | $12.40 | 5,248,970 |
| 2016-05-04 | $12.61 | $12.72 | $12.40 | $12.46 | $12.35 | 8,280,570 |
| 2016-05-03 | $12.11 | $12.72 | $12.06 | $12.65 | $12.54 | 11,402,450 |
| 2016-05-02 | $12.19 | $12.19 | $12.19 | $12.19 | $12.09 | 0 |
| 2016-04-29 | $11.97 | $12.31 | $11.91 | $12.19 | $12.09 | 7,626,410 |
| 2016-04-28 | $12.02 | $12.15 | $11.67 | $12.05 | $11.95 | 7,920,600 |
| 2016-04-27 | $11.90 | $12.15 | $11.82 | $12.02 | $11.92 | 9,284,740 |
| 2016-04-26 | $11.40 | $12.00 | $11.32 | $11.89 | $11.79 | 9,956,380 |
| 2016-04-25 | $11.29 | $11.49 | $11.13 | $11.42 | $11.32 | 5,737,670 |
| 2016-04-22 | $11.10 | $11.43 | $11.00 | $11.36 | $11.26 | 6,392,260 |
| 2016-04-21 | $11.31 | $11.54 | $11.13 | $11.20 | $11.10 | 8,367,310 |
| 2016-04-20 | $12.41 | $12.45 | $11.08 | $11.50 | $11.40 | 16,579,150 |
| 2016-04-19 | $12.35 | $12.72 | $12.06 | $12.31 | $12.20 | 9,377,360 |
| 2016-04-18 | $12.24 | $12.50 | $12.02 | $12.31 | $12.20 | 8,715,820 |
| 2016-04-15 | $12.00 | $12.50 | $11.85 | $12.38 | $12.27 | 11,761,750 |
| 2016-04-14 | $11.63 | $12.10 | $11.58 | $11.92 | $11.82 | 9,051,880 |
| 2016-04-13 | $11.39 | $11.79 | $11.34 | $11.61 | $11.51 | 9,700,980 |
| 2016-04-12 | $11.48 | $11.55 | $11.16 | $11.35 | $11.25 | 4,550,650 |
| 2016-04-11 | $11.36 | $11.65 | $11.31 | $11.51 | $11.41 | 7,889,660 |
| 2016-04-08 | $11.30 | $11.44 | $11.07 | $11.35 | $11.25 | 6,728,360 |
| 2016-04-07 | $11.64 | $11.66 | $11.30 | $11.37 | $11.27 | 6,731,420 |
| 2016-04-06 | $11.24 | $11.66 | $11.17 | $11.60 | $11.50 | 9,417,210 |
| 2016-04-05 | $10.84 | $11.30 | $10.76 | $11.24 | $11.14 | 7,845,560 |
| 2016-04-04 | $10.79 | $10.79 | $10.79 | $10.79 | $10.70 | 0 |
| 2016-04-01 | $10.82 | $10.93 | $10.58 | $10.79 | $10.70 | 5,355,180 |
| 2016-03-31 | $10.64 | $10.95 | $10.62 | $10.85 | $10.76 | 7,975,600 |
| 2016-03-30 | $10.18 | $10.60 | $10.18 | $10.59 | $10.50 | 9,073,740 |
| 2016-03-29 | $10.30 | $10.38 | $10.04 | $10.11 | $10.02 | 7,953,790 |
| 2016-03-28 | $10.56 | $10.71 | $10.32 | $10.36 | $10.27 | 4,969,750 |
| 2016-03-25 | $10.21 | $10.44 | $10.17 | $10.44 | $10.35 | 4,018,340 |
| 2016-03-24 | $10.51 | $10.56 | $10.21 | $10.22 | $10.13 | 6,375,420 |
| 2016-03-23 | $10.58 | $10.78 | $10.48 | $10.59 | $10.50 | 6,951,930 |
| 2016-03-22 | $10.56 | $10.75 | $10.41 | $10.60 | $10.51 | 8,160,820 |
| 2016-03-21 | $10.49 | $10.60 | $10.27 | $10.58 | $10.49 | 6,869,810 |
| 2016-03-18 | $10.00 | $10.50 | $9.95 | $10.35 | $10.26 | 8,338,550 |
| 2016-03-17 | $9.62 | $9.98 | $9.57 | $9.93 | $9.84 | 6,955,320 |
| 2016-03-16 | $9.90 | $10.05 | $9.59 | $9.62 | $9.54 | 8,991,760 |
| 2016-03-15 | $9.53 | $9.88 | $9.51 | $9.62 | $9.54 | 5,722,080 |
| 2016-03-14 | $9.28 | $9.70 | $9.25 | $9.61 | $9.53 | 5,864,620 |
| 2016-03-11 | $9.07 | $9.30 | $8.95 | $9.14 | $9.06 | 2,595,230 |
| 2016-03-10 | $9.30 | $9.41 | $9.07 | $9.09 | $9.01 | 2,052,910 |
| 2016-03-09 | $9.42 | $9.52 | $9.20 | $9.33 | $9.25 | 2,933,560 |
| 2016-03-08 | $9.46 | $9.85 | $9.02 | $9.62 | $9.54 | 4,511,860 |
| 2016-03-07 | $9.30 | $9.45 | $9.23 | $9.43 | $9.35 | 4,464,510 |
| 2016-03-04 | $9.62 | $9.76 | $9.00 | $9.13 | $9.05 | 5,076,260 |
| 2016-03-03 | $9.72 | $9.99 | $9.61 | $9.65 | $9.57 | 7,012,370 |
| 2016-03-02 | $9.17 | $9.76 | $9.12 | $9.73 | $9.65 | 6,604,230 |
| 2016-03-01 | $8.93 | $9.33 | $8.68 | $9.23 | $9.15 | 6,872,580 |
| 2016-02-29 | $9.75 | $9.84 | $8.87 | $8.93 | $8.85 | 11,165,400 |
| 2016-02-26 | $9.99 | $10.10 | $9.30 | $9.86 | $9.78 | 9,175,850 |
| 2016-02-25 | $11.01 | $11.08 | $10.02 | $10.02 | $9.93 | 5,783,240 |
| 2016-02-24 | $10.90 | $11.26 | $10.86 | $11.13 | $11.03 | 6,170,260 |
| 2016-02-23 | $11.12 | $11.15 | $10.80 | $11.01 | $10.92 | 4,612,570 |
| 2016-02-22 | $10.90 | $11.15 | $10.75 | $11.02 | $10.93 | 5,433,880 |
| 2016-02-19 | $10.43 | $10.79 | $10.35 | $10.75 | $10.66 | 5,784,150 |
| 2016-02-18 | $10.57 | $10.81 | $10.40 | $10.59 | $10.50 | 6,623,420 |
| 2016-02-17 | $10.45 | $10.72 | $10.35 | $10.56 | $10.47 | 7,484,350 |
| 2016-02-16 | $9.99 | $10.58 | $9.99 | $10.46 | $10.37 | 6,791,550 |
| 2016-02-15 | $9.70 | $10.07 | $9.60 | $10.05 | $9.96 | 4,102,010 |
| 2016-02-12 | $10.21 | $10.21 | $10.21 | $10.21 | $10.12 | 0 |
| 2016-02-11 | $10.21 | $10.21 | $10.21 | $10.21 | $10.12 | 0 |
| 2016-02-10 | $10.21 | $10.21 | $10.21 | $10.21 | $10.12 | 0 |
| 2016-02-09 | $10.21 | $10.21 | $10.21 | $10.21 | $10.12 | 0 |
| 2016-02-08 | $10.21 | $10.21 | $10.21 | $10.21 | $10.12 | 0 |
| 2016-02-05 | $10.25 | $10.43 | $10.00 | $10.21 | $10.12 | 5,545,010 |
| 2016-02-04 | $9.67 | $10.46 | $9.60 | $10.27 | $10.18 | 9,027,750 |
| 2016-02-03 | $9.32 | $9.70 | $9.28 | $9.60 | $9.52 | 4,257,520 |
| 2016-02-02 | $9.00 | $9.58 | $9.00 | $9.48 | $9.40 | 6,356,290 |
| 2016-02-01 | $9.00 | $9.34 | $8.93 | $9.09 | $9.01 | 7,072,230 |
| 2016-01-29 | $8.51 | $9.13 | $8.50 | $9.11 | $9.03 | 5,995,640 |
| 2016-01-28 | $9.01 | $9.01 | $8.41 | $8.63 | $8.56 | 7,355,300 |
| 2016-01-27 | $9.61 | $9.73 | $8.74 | $9.14 | $9.06 | 13,135,470 |
| 2016-01-26 | $10.66 | $10.74 | $9.71 | $9.71 | $9.63 | 5,708,410 |
| 2016-01-25 | $10.47 | $10.93 | $10.47 | $10.79 | $10.70 | 4,839,860 |
| 2016-01-22 | $10.36 | $10.65 | $10.18 | $10.48 | $10.39 | 3,637,490 |
| 2016-01-21 | $10.75 | $11.09 | $10.15 | $10.47 | $10.38 | 5,240,940 |
| 2016-01-20 | $10.92 | $11.30 | $10.78 | $10.97 | $10.88 | 7,465,810 |
| 2016-01-19 | $10.54 | $11.10 | $10.41 | $10.96 | $10.87 | 7,480,330 |
| 2016-01-18 | $9.70 | $10.69 | $9.70 | $10.64 | $10.55 | 9,856,240 |
| 2016-01-15 | $10.10 | $10.33 | $9.72 | $10.02 | $9.93 | 6,050,410 |
| 2016-01-14 | $9.49 | $10.31 | $9.16 | $10.20 | $10.11 | 8,248,190 |
| 2016-01-13 | $10.16 | $10.33 | $9.66 | $9.78 | $9.70 | 6,555,400 |
| 2016-01-12 | $9.89 | $10.25 | $9.51 | $10.15 | $10.06 | 10,009,460 |
| 2016-01-11 | $10.53 | $10.88 | $9.92 | $9.92 | $9.83 | 11,249,830 |
| 2016-01-08 | $11.15 | $11.26 | $10.00 | $11.02 | $10.93 | 14,145,390 |
| 2016-01-07 | $11.70 | $11.87 | $10.90 | $10.90 | $10.81 | 4,231,170 |
| 2016-01-06 | $11.93 | $12.30 | $11.50 | $12.11 | $12.01 | 15,359,120 |
| 2016-01-05 | $11.51 | $12.77 | $11.49 | $11.96 | $11.86 | 22,353,940 |
| 2016-01-04 | $13.67 | $14.00 | $12.77 | $12.77 | $12.66 | 21,169,690 |
| 2016-01-01 | $14.19 | $14.19 | $14.19 | $14.19 | $14.07 | 0 |
| 2015-12-31 | $12.90 | $14.71 | $12.60 | $14.19 | $14.07 | 41,119,530 |
| 2015-12-30 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-12-29 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-12-28 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-12-25 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-12-24 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-12-23 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-12-22 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-12-21 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-12-18 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-12-17 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-12-16 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-12-15 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-12-14 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-12-11 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-12-10 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-12-09 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-12-08 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-12-07 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-12-04 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-12-03 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-12-02 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-12-01 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-11-30 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-11-27 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-11-26 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-11-25 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-11-24 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-11-23 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-11-20 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-11-19 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-11-18 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-11-17 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-11-16 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-11-13 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-11-12 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-11-11 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-11-10 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-11-09 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-11-06 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-11-05 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-11-04 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-11-03 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-11-02 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-10-30 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-10-29 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-10-28 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-10-27 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-10-26 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-10-23 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-10-22 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-10-21 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-10-20 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-10-19 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-10-16 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-10-15 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-10-14 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-10-13 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-10-12 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-10-09 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-10-08 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-10-07 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-10-06 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-10-05 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-10-02 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-10-01 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-09-30 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-09-29 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-09-28 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-09-25 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-09-24 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-09-23 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-09-22 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-09-21 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-09-18 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-09-17 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-09-16 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-09-15 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-09-14 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-09-11 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-09-10 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-09-09 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-09-08 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-09-07 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-09-04 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-09-03 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-09-02 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-09-01 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-08-31 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-08-28 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-08-27 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-08-26 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-08-25 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-08-24 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-08-21 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-08-20 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-08-19 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-08-18 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-08-17 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-08-14 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-08-13 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-08-12 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-08-11 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-08-10 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-08-07 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-08-06 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-08-05 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-08-04 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-08-03 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-07-31 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-07-30 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-07-29 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-07-28 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-07-27 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-07-24 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-07-23 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-07-22 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-07-21 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-07-20 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-07-17 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-07-16 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-07-15 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-07-14 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-07-13 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-07-10 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-07-09 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-07-08 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-07-07 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-07-06 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-07-03 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-07-02 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-07-01 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-06-30 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-06-29 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-06-26 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-06-25 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-06-24 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
| 2015-06-23 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 0 |
Linhai Company Ltd (600099) News Headlines
Recent Linhai Company Ltd (600099) News
Similar Companies to Linhai Company Ltd (600099) 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 | -- | -- | -- |