Langfang Development Company Ltd (600149) Exchange: SHG
Data as of July 10, 2025
$5.09 ($0.01) 0.20%
Langfang Development Company Ltd - Daily Information
Click for more stock information on Langfang Development Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $5.11 |
| Previous Close | $5.09 |
| High | $5.15 |
| Low | $5.06 |
| Adjusted Open | $5.11 |
| Previous Adjusted Close | $5.09 |
| Adjusted High | $5.15 |
| Adjusted Low | $5.06 |
About Langfang Development Company Ltd (600149)
Langfang Development Co Ltd is a China-based company mainly engaged in the goods trading and management consulting businesses. The Company operates its businesses through leasing of buildings, provision of investment promotion and capital introduction services, management consulting for park investment, construction and operation projects, as well as sale of building materials, electronic products, electronic software, home appliance, electrical equipment, computer and computer accessories, communications equipment, furniture and others. It operates its business mainly in Hebei province and Beijing.
Invest in Langfang Development Company Ltd (600149)
Historical Stock Data for Langfang Development Company Ltd (600149)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-17 | $5.11 | $5.15 | $5.06 | $5.09 | $5.09 | 10,275,980 |
| 2025-06-13 | $5.17 | $5.23 | $5.06 | $5.08 | $5.08 | 15,272,980 |
| 2025-06-12 | $5.28 | $5.28 | $5.13 | $5.19 | $5.19 | 18,758,200 |
| 2025-06-11 | $5.30 | $5.35 | $5.20 | $5.29 | $5.29 | 19,929,480 |
| 2025-06-10 | $5.25 | $5.46 | $5.18 | $5.33 | $5.33 | 34,903,040 |
| 2025-06-09 | $5.29 | $5.29 | $5.18 | $5.27 | $5.27 | 23,970,100 |
| 2025-06-06 | $5.05 | $5.36 | $5.05 | $5.30 | $5.30 | 38,747,360 |
| 2025-06-05 | $5.19 | $5.22 | $5.07 | $5.10 | $5.10 | 18,849,300 |
| 2025-06-04 | $5.13 | $5.18 | $5.08 | $5.15 | $5.15 | 17,976,560 |
| 2025-06-03 | $5.03 | $5.20 | $5.03 | $5.14 | $5.14 | 18,385,300 |
| 2025-05-30 | $5.26 | $5.26 | $5.05 | $5.09 | $5.09 | 29,956,090 |
| 2025-05-29 | $5.25 | $5.33 | $5.20 | $5.27 | $5.27 | 35,265,050 |
| 2025-05-28 | $5.56 | $5.60 | $5.30 | $5.31 | $5.31 | 45,095,650 |
| 2025-05-27 | $5.80 | $5.98 | $5.53 | $5.65 | $5.65 | 52,014,460 |
| 2025-05-26 | $5.78 | $6.18 | $5.56 | $5.82 | $5.82 | 63,693,660 |
| 2025-05-23 | $6.84 | $6.84 | $5.68 | $6.14 | $6.14 | 103,291,840 |
| 2025-05-22 | $6.00 | $6.22 | $5.87 | $6.22 | $6.22 | 20,815,850 |
| 2025-05-21 | $5.19 | $5.65 | $5.14 | $5.65 | $5.65 | 21,334,030 |
| 2025-05-20 | $4.95 | $5.43 | $4.85 | $5.14 | $5.14 | 42,285,880 |
| 2025-05-19 | $4.80 | $5.00 | $4.80 | $4.94 | $4.94 | 24,426,950 |
| 2025-05-16 | $4.77 | $4.86 | $4.72 | $4.75 | $4.75 | 13,375,360 |
| 2025-05-15 | $4.67 | $4.83 | $4.66 | $4.82 | $4.82 | 14,784,700 |
| 2025-05-14 | $4.67 | $4.75 | $4.63 | $4.70 | $4.70 | 10,430,700 |
| 2025-05-13 | $4.77 | $4.79 | $4.67 | $4.71 | $4.71 | 12,453,500 |
| 2025-05-12 | $4.75 | $4.88 | $4.66 | $4.69 | $4.69 | 13,292,350 |
| 2025-05-09 | $4.83 | $4.88 | $4.72 | $4.73 | $4.73 | 16,319,400 |
| 2025-05-08 | $4.85 | $4.97 | $4.76 | $4.83 | $4.83 | 22,929,030 |
| 2025-05-07 | $4.77 | $5.04 | $4.67 | $4.87 | $4.87 | 39,787,300 |
| 2025-05-06 | $4.55 | $4.70 | $4.53 | $4.69 | $4.69 | 31,676,170 |
| 2025-04-30 | $4.60 | $4.69 | $4.50 | $4.51 | $4.51 | 29,848,710 |
| 2025-04-29 | $4.66 | $4.83 | $4.51 | $4.74 | $4.74 | 51,800,570 |
| 2025-04-28 | $4.41 | $4.86 | $4.21 | $4.86 | $4.86 | 55,292,440 |
| 2025-04-25 | $4.32 | $4.47 | $4.28 | $4.42 | $4.42 | 15,473,900 |
| 2025-04-24 | $4.28 | $4.33 | $4.24 | $4.30 | $4.30 | 8,841,300 |
| 2025-04-23 | $4.28 | $4.32 | $4.23 | $4.27 | $4.27 | 5,697,200 |
| 2025-04-22 | $4.23 | $4.28 | $4.22 | $4.26 | $4.26 | 5,355,500 |
| 2025-04-21 | $4.16 | $4.26 | $4.16 | $4.25 | $4.25 | 6,684,900 |
| 2025-04-18 | $4.20 | $4.24 | $4.11 | $4.21 | $4.21 | 7,411,300 |
| 2025-04-17 | $4.10 | $4.23 | $4.09 | $4.19 | $4.19 | 9,159,900 |
| 2025-04-16 | $4.22 | $4.27 | $4.08 | $4.15 | $4.15 | 8,338,030 |
| 2025-04-15 | $4.22 | $4.23 | $4.14 | $4.22 | $4.22 | 5,958,500 |
| 2025-04-14 | $4.22 | $4.23 | $4.17 | $4.19 | $4.19 | 6,936,350 |
| 2025-04-11 | $3.99 | $4.14 | $3.99 | $4.09 | $4.09 | 8,998,100 |
| 2025-04-10 | $3.91 | $4.17 | $3.91 | $4.08 | $4.08 | 13,690,110 |
| 2025-04-09 | $3.78 | $3.92 | $3.51 | $3.90 | $3.90 | 10,541,250 |
| 2025-04-08 | $3.80 | $3.97 | $3.74 | $3.83 | $3.83 | 13,468,800 |
| 2025-04-07 | $4.11 | $4.17 | $3.89 | $3.89 | $3.89 | 9,850,900 |
| 2025-04-03 | $4.18 | $4.34 | $4.18 | $4.32 | $4.32 | 8,726,700 |
| 2025-04-02 | $4.27 | $4.34 | $4.23 | $4.26 | $4.26 | 6,178,700 |
| 2025-04-01 | $4.24 | $4.36 | $4.24 | $4.31 | $4.31 | 9,211,700 |
| 2025-03-31 | $4.20 | $4.27 | $4.15 | $4.22 | $4.22 | 8,666,000 |
| 2025-03-28 | $4.41 | $4.42 | $4.26 | $4.26 | $4.26 | 10,749,000 |
| 2025-03-27 | $4.51 | $4.54 | $4.37 | $4.40 | $4.40 | 12,933,600 |
| 2025-03-26 | $4.26 | $4.63 | $4.26 | $4.51 | $4.51 | 22,697,950 |
| 2025-03-25 | $4.27 | $4.32 | $4.18 | $4.28 | $4.28 | 9,208,510 |
| 2025-03-24 | $4.47 | $4.51 | $4.17 | $4.24 | $4.24 | 12,890,500 |
| 2025-03-21 | $4.51 | $4.58 | $4.48 | $4.50 | $4.50 | 6,901,700 |
| 2025-03-20 | $4.53 | $4.57 | $4.49 | $4.52 | $4.52 | 6,087,800 |
| 2025-03-19 | $4.52 | $4.57 | $4.51 | $4.53 | $4.53 | 5,523,800 |
| 2025-03-18 | $4.54 | $4.59 | $4.52 | $4.55 | $4.55 | 4,885,900 |
| 2025-03-17 | $4.53 | $4.58 | $4.50 | $4.56 | $4.56 | 9,380,800 |
| 2025-03-14 | $4.53 | $4.54 | $4.45 | $4.51 | $4.51 | 12,280,750 |
| 2025-03-13 | $4.47 | $4.54 | $4.44 | $4.53 | $4.53 | 11,282,300 |
| 2025-03-12 | $4.43 | $4.49 | $4.40 | $4.48 | $4.48 | 7,277,100 |
| 2025-03-11 | $4.35 | $4.41 | $4.31 | $4.41 | $4.41 | 5,188,300 |
| 2025-03-10 | $4.36 | $4.44 | $4.35 | $4.39 | $4.39 | 6,308,490 |
| 2025-03-07 | $4.38 | $4.38 | $4.30 | $4.32 | $4.32 | 4,997,300 |
| 2025-03-06 | $4.33 | $4.41 | $4.29 | $4.37 | $4.37 | 7,092,150 |
| 2025-03-05 | $4.43 | $4.45 | $4.24 | $4.32 | $4.32 | 9,305,200 |
| 2025-03-04 | $4.36 | $4.45 | $4.33 | $4.44 | $4.44 | 6,111,800 |
| 2025-03-03 | $4.34 | $4.45 | $4.28 | $4.35 | $4.35 | 7,755,900 |
| 2025-02-28 | $4.40 | $4.42 | $4.30 | $4.31 | $4.31 | 5,838,900 |
| 2025-02-27 | $4.43 | $4.50 | $4.34 | $4.42 | $4.42 | 8,197,000 |
| 2025-02-26 | $4.39 | $4.48 | $4.39 | $4.46 | $4.46 | 5,706,500 |
| 2025-02-25 | $4.36 | $4.49 | $4.35 | $4.41 | $4.41 | 5,967,500 |
| 2025-02-24 | $4.34 | $4.46 | $4.34 | $4.43 | $4.43 | 5,863,300 |
| 2025-02-20 | $4.43 | $4.43 | $4.37 | $4.41 | $4.41 | 4,582,000 |
| 2025-02-19 | $4.40 | $4.44 | $4.37 | $4.41 | $4.41 | 5,057,000 |
| 2025-02-18 | $4.48 | $4.53 | $4.37 | $4.38 | $4.38 | 6,233,840 |
| 2025-02-17 | $4.40 | $4.54 | $4.37 | $4.49 | $4.49 | 7,125,100 |
| 2025-02-14 | $4.40 | $4.46 | $4.38 | $4.41 | $4.41 | 5,066,590 |
| 2025-02-13 | $4.50 | $4.51 | $4.41 | $4.42 | $4.42 | 6,543,500 |
| 2025-02-12 | $4.50 | $4.53 | $4.44 | $4.50 | $4.50 | 6,376,600 |
| 2025-02-11 | $4.54 | $4.54 | $4.41 | $4.51 | $4.51 | 7,084,090 |
| 2025-02-10 | $4.43 | $4.53 | $4.39 | $4.52 | $4.52 | 6,377,700 |
| 2025-02-07 | $4.39 | $4.52 | $4.36 | $4.43 | $4.43 | 8,934,800 |
| 2025-02-06 | $4.40 | $4.41 | $4.27 | $4.40 | $4.40 | 9,152,300 |
| 2025-02-05 | $4.30 | $4.42 | $4.25 | $4.38 | $4.38 | 11,252,370 |
| 2025-01-27 | $4.19 | $4.35 | $4.19 | $4.26 | $4.26 | 8,782,500 |
| 2025-01-24 | $4.13 | $4.22 | $4.10 | $4.21 | $4.21 | 8,110,700 |
| 2025-01-23 | $4.20 | $4.27 | $4.15 | $4.17 | $4.17 | 11,497,100 |
| 2025-01-22 | $4.30 | $4.38 | $4.13 | $4.14 | $4.14 | 14,972,880 |
| 2025-01-21 | $4.23 | $4.27 | $4.09 | $4.11 | $4.11 | 7,175,600 |
| 2025-01-20 | $4.12 | $4.25 | $4.04 | $4.21 | $4.21 | 7,828,600 |
| 2025-01-17 | $4.07 | $4.13 | $4.02 | $4.10 | $4.10 | 4,218,000 |
| 2025-01-16 | $4.10 | $4.16 | $4.04 | $4.09 | $4.09 | 5,896,010 |
| 2025-01-15 | $4.08 | $4.11 | $4.00 | $4.06 | $4.06 | 5,383,200 |
| 2025-01-14 | $3.90 | $4.08 | $3.90 | $4.08 | $4.08 | 7,333,110 |
| 2025-01-13 | $3.82 | $3.91 | $3.75 | $3.89 | $3.89 | 4,107,400 |
| 2025-01-09 | $3.97 | $4.02 | $3.95 | $3.97 | $3.97 | 4,027,700 |
| 2025-01-08 | $3.95 | $3.99 | $3.86 | $3.98 | $3.98 | 6,300,300 |
| 2025-01-07 | $3.89 | $3.98 | $3.85 | $3.96 | $3.96 | 5,750,800 |
| 2025-01-06 | $3.87 | $3.91 | $3.68 | $3.86 | $3.86 | 6,932,600 |
| 2025-01-03 | $4.12 | $4.14 | $3.86 | $3.88 | $3.88 | 10,278,700 |
| 2025-01-02 | $4.07 | $4.24 | $4.05 | $4.10 | $4.10 | 8,698,400 |
| 2024-12-31 | $4.11 | $4.19 | $4.07 | $4.08 | $4.08 | 6,524,850 |
| 2024-12-30 | $4.24 | $4.26 | $4.01 | $4.11 | $4.11 | 8,808,500 |
| 2024-12-27 | $4.15 | $4.28 | $4.13 | $4.23 | $4.23 | 6,011,810 |
| 2024-12-26 | $4.12 | $4.24 | $4.12 | $4.16 | $4.16 | 6,242,100 |
| 2024-12-25 | $4.23 | $4.26 | $4.00 | $4.15 | $4.15 | 11,111,200 |
| 2024-12-24 | $4.30 | $4.38 | $4.14 | $4.22 | $4.22 | 14,684,680 |
| 2024-12-23 | $4.74 | $4.76 | $4.31 | $4.31 | $4.31 | 23,078,880 |
| 2024-12-20 | $4.72 | $4.83 | $4.72 | $4.79 | $4.79 | 7,106,170 |
| 2024-12-19 | $4.68 | $4.74 | $4.62 | $4.72 | $4.72 | 7,328,080 |
| 2024-12-18 | $4.80 | $4.85 | $4.62 | $4.75 | $4.75 | 9,103,370 |
| 2024-12-17 | $5.19 | $5.19 | $4.75 | $4.80 | $4.80 | 13,750,200 |
| 2024-12-16 | $5.24 | $5.25 | $5.11 | $5.12 | $5.12 | 8,125,150 |
| 2024-12-13 | $5.29 | $5.33 | $5.14 | $5.16 | $5.16 | 9,738,100 |
| 2024-12-12 | $5.25 | $5.30 | $5.19 | $5.30 | $5.30 | 11,767,190 |
| 2024-12-11 | $5.16 | $5.26 | $5.16 | $5.23 | $5.23 | 9,812,100 |
| 2024-12-10 | $5.36 | $5.39 | $5.12 | $5.14 | $5.14 | 12,463,600 |
| 2024-12-09 | $5.24 | $5.44 | $5.17 | $5.21 | $5.21 | 16,237,400 |
| 2024-12-06 | $5.11 | $5.22 | $5.02 | $5.19 | $5.19 | 12,586,270 |
| 2024-12-05 | $4.97 | $5.09 | $4.96 | $5.08 | $5.08 | 7,953,200 |
| 2024-12-04 | $5.11 | $5.14 | $4.97 | $5.01 | $5.01 | 10,050,700 |
| 2024-12-03 | $5.12 | $5.22 | $5.08 | $5.17 | $5.17 | 13,256,600 |
| 2024-12-02 | $5.09 | $5.15 | $5.04 | $5.09 | $5.09 | 13,226,610 |
| 2024-11-29 | $4.96 | $5.06 | $4.89 | $5.00 | $5.00 | 11,237,800 |
| 2024-11-28 | $4.85 | $5.07 | $4.77 | $4.99 | $4.99 | 15,254,800 |
| 2024-11-27 | $4.90 | $4.91 | $4.70 | $4.86 | $4.86 | 10,755,300 |
| 2024-11-26 | $5.01 | $5.10 | $4.87 | $4.91 | $4.91 | 12,091,900 |
| 2024-11-25 | $4.89 | $5.12 | $4.77 | $5.04 | $5.04 | 19,591,200 |
| 2024-11-22 | $4.82 | $5.29 | $4.78 | $4.90 | $4.90 | 23,931,010 |
| 2024-11-21 | $4.74 | $4.92 | $4.65 | $4.90 | $4.90 | 17,909,500 |
| 2024-11-20 | $4.65 | $4.75 | $4.63 | $4.73 | $4.73 | 7,056,320 |
| 2024-11-19 | $4.65 | $4.67 | $4.52 | $4.67 | $4.67 | 9,108,870 |
| 2024-11-18 | $4.70 | $4.79 | $4.58 | $4.63 | $4.63 | 10,011,130 |
| 2024-11-15 | $4.88 | $4.94 | $4.68 | $4.73 | $4.73 | 11,416,500 |
| 2024-11-14 | $5.11 | $5.14 | $4.85 | $4.88 | $4.88 | 11,848,300 |
| 2024-11-13 | $5.16 | $5.18 | $4.96 | $5.03 | $5.03 | 11,972,000 |
| 2024-11-12 | $5.10 | $5.23 | $5.07 | $5.15 | $5.15 | 17,702,280 |
| 2024-11-11 | $4.91 | $5.17 | $4.84 | $5.11 | $5.11 | 22,153,940 |
| 2024-11-08 | $5.10 | $5.20 | $4.91 | $4.96 | $4.96 | 33,665,080 |
| 2024-11-07 | $4.75 | $5.32 | $4.71 | $5.20 | $5.20 | 46,305,770 |
| 2024-11-06 | $4.81 | $4.99 | $4.58 | $4.84 | $4.84 | 26,336,100 |
| 2024-11-05 | $4.73 | $4.88 | $4.68 | $4.76 | $4.76 | 22,007,500 |
| 2024-11-04 | $4.92 | $4.93 | $4.63 | $4.73 | $4.73 | 27,425,700 |
| 2024-11-01 | $4.88 | $5.29 | $4.70 | $5.10 | $5.10 | 51,458,110 |
| 2024-10-31 | $4.55 | $4.84 | $4.52 | $4.84 | $4.84 | 36,804,320 |
| 2024-10-30 | $4.27 | $4.49 | $4.22 | $4.40 | $4.40 | 12,896,900 |
| 2024-10-29 | $4.42 | $4.45 | $4.23 | $4.26 | $4.26 | 9,073,400 |
| 2024-10-28 | $4.23 | $4.39 | $4.22 | $4.39 | $4.39 | 8,836,200 |
| 2024-10-25 | $4.11 | $4.25 | $4.10 | $4.24 | $4.24 | 9,802,100 |
| 2024-10-24 | $4.03 | $4.12 | $4.02 | $4.09 | $4.09 | 6,147,300 |
| 2024-10-23 | $4.07 | $4.13 | $4.03 | $4.05 | $4.05 | 7,512,500 |
| 2024-10-22 | $3.96 | $4.07 | $3.95 | $4.05 | $4.05 | 9,057,900 |
| 2024-10-21 | $4.02 | $4.06 | $3.95 | $3.96 | $3.96 | 9,371,600 |
| 2024-10-18 | $3.96 | $4.04 | $3.95 | $4.04 | $4.04 | 7,456,100 |
| 2024-10-17 | $4.12 | $4.12 | $3.96 | $3.98 | $3.98 | 8,308,700 |
| 2024-10-16 | $3.99 | $4.13 | $3.94 | $4.13 | $4.13 | 8,492,910 |
| 2024-10-15 | $3.99 | $4.05 | $3.91 | $4.02 | $4.02 | 8,124,700 |
| 2024-10-14 | $3.93 | $4.03 | $3.89 | $4.01 | $4.01 | 9,217,600 |
| 2024-10-11 | $3.92 | $3.98 | $3.84 | $3.87 | $3.87 | 7,822,000 |
| 2024-10-10 | $3.88 | $3.99 | $3.83 | $3.92 | $3.92 | 12,116,100 |
| 2024-10-09 | $4.25 | $4.25 | $3.86 | $3.87 | $3.87 | 17,209,800 |
| 2024-10-08 | $4.58 | $4.59 | $4.08 | $4.25 | $4.25 | 27,712,100 |
| 2024-09-30 | $4.05 | $4.24 | $3.87 | $4.17 | $4.17 | 23,625,260 |
| 2024-09-27 | $3.84 | $3.87 | $3.73 | $3.87 | $3.87 | 11,535,160 |
| 2024-09-26 | $3.60 | $3.75 | $3.55 | $3.74 | $3.74 | 12,529,900 |
| 2024-09-25 | $3.64 | $3.71 | $3.56 | $3.58 | $3.58 | 13,186,900 |
| 2024-09-24 | $3.53 | $3.59 | $3.48 | $3.56 | $3.56 | 14,237,500 |
| 2024-09-23 | $3.59 | $3.63 | $3.45 | $3.48 | $3.48 | 12,848,800 |
| 2024-09-20 | $3.64 | $3.69 | $3.49 | $3.52 | $3.52 | 16,757,800 |
| 2024-09-19 | $3.48 | $3.75 | $3.38 | $3.57 | $3.57 | 25,619,900 |
| 2024-09-18 | $3.41 | $3.59 | $3.27 | $3.47 | $3.47 | 21,226,410 |
| 2024-09-13 | $3.25 | $3.50 | $3.22 | $3.39 | $3.39 | 15,606,000 |
| 2024-09-12 | $3.28 | $3.31 | $3.24 | $3.25 | $3.25 | 4,022,880 |
| 2024-09-11 | $3.34 | $3.36 | $3.25 | $3.27 | $3.27 | 8,043,000 |
| 2024-09-10 | $3.20 | $3.53 | $3.20 | $3.34 | $3.34 | 13,966,400 |
| 2024-09-09 | $3.17 | $3.24 | $3.14 | $3.21 | $3.21 | 3,299,700 |
| 2024-09-06 | $3.21 | $3.24 | $3.17 | $3.19 | $3.19 | 2,810,900 |
| 2024-09-05 | $3.17 | $3.24 | $3.16 | $3.22 | $3.22 | 2,735,800 |
| 2024-09-04 | $3.20 | $3.23 | $3.17 | $3.17 | $3.17 | 2,820,540 |
| 2024-09-03 | $3.20 | $3.24 | $3.18 | $3.21 | $3.21 | 3,063,500 |
| 2024-09-02 | $3.26 | $3.31 | $3.20 | $3.21 | $3.21 | 5,114,100 |
| 2024-08-30 | $3.17 | $3.29 | $3.16 | $3.24 | $3.24 | 4,476,200 |
| 2024-08-29 | $3.10 | $3.18 | $3.06 | $3.17 | $3.17 | 3,809,100 |
| 2024-08-28 | $3.07 | $3.16 | $3.06 | $3.11 | $3.11 | 3,472,640 |
| 2024-08-27 | $3.13 | $3.16 | $3.07 | $3.08 | $3.08 | 3,488,900 |
| 2024-08-26 | $3.07 | $3.17 | $3.04 | $3.14 | $3.14 | 3,255,300 |
| 2024-08-23 | $3.07 | $3.10 | $3.03 | $3.07 | $3.07 | 3,547,000 |
| 2024-08-22 | $3.17 | $3.20 | $3.09 | $3.09 | $3.09 | 3,510,800 |
| 2024-08-21 | $3.16 | $3.19 | $3.14 | $3.17 | $3.17 | 2,095,100 |
| 2024-08-20 | $3.24 | $3.24 | $3.14 | $3.17 | $3.17 | 3,845,400 |
| 2024-08-19 | $3.21 | $3.25 | $3.18 | $3.22 | $3.22 | 3,055,310 |
| 2024-08-16 | $3.29 | $3.31 | $3.21 | $3.23 | $3.23 | 3,728,000 |
| 2024-08-15 | $3.24 | $3.28 | $3.18 | $3.28 | $3.28 | 3,913,100 |
| 2024-08-14 | $3.25 | $3.28 | $3.24 | $3.24 | $3.24 | 2,907,600 |
| 2024-08-13 | $3.24 | $3.26 | $3.18 | $3.25 | $3.25 | 3,196,000 |
| 2024-08-12 | $3.30 | $3.35 | $3.20 | $3.24 | $3.24 | 4,947,000 |
| 2024-08-09 | $3.38 | $3.41 | $3.32 | $3.32 | $3.32 | 4,872,300 |
| 2024-08-08 | $3.31 | $3.39 | $3.29 | $3.37 | $3.37 | 5,264,200 |
| 2024-08-07 | $3.32 | $3.35 | $3.28 | $3.32 | $3.32 | 3,817,800 |
| 2024-08-06 | $3.25 | $3.31 | $3.23 | $3.31 | $3.31 | 4,476,500 |
| 2024-08-05 | $3.26 | $3.33 | $3.22 | $3.22 | $3.22 | 4,744,600 |
| 2024-08-02 | $3.30 | $3.37 | $3.29 | $3.29 | $3.29 | 4,443,400 |
| 2024-08-01 | $3.35 | $3.39 | $3.31 | $3.33 | $3.33 | 4,540,890 |
| 2024-07-31 | $3.25 | $3.36 | $3.22 | $3.35 | $3.35 | 6,560,000 |
| 2024-07-30 | $3.18 | $3.28 | $3.15 | $3.25 | $3.25 | 7,514,000 |
| 2024-07-29 | $3.21 | $3.21 | $3.11 | $3.16 | $3.16 | 5,665,100 |
| 2024-07-26 | $3.15 | $3.20 | $3.15 | $3.18 | $3.18 | 3,756,600 |
| 2024-07-25 | $3.12 | $3.17 | $3.06 | $3.14 | $3.14 | 4,003,200 |
| 2024-07-24 | $3.16 | $3.20 | $3.09 | $3.11 | $3.11 | 3,853,500 |
| 2024-07-23 | $3.19 | $3.25 | $3.15 | $3.16 | $3.16 | 4,232,400 |
| 2024-07-22 | $3.17 | $3.23 | $3.16 | $3.20 | $3.20 | 3,516,100 |
| 2024-07-19 | $3.16 | $3.18 | $3.10 | $3.16 | $3.16 | 3,836,210 |
| 2024-07-18 | $3.19 | $3.19 | $3.10 | $3.17 | $3.17 | 3,137,300 |
| 2024-07-17 | $3.20 | $3.24 | $3.17 | $3.20 | $3.20 | 3,809,500 |
| 2024-07-16 | $3.21 | $3.24 | $3.18 | $3.20 | $3.20 | 2,064,200 |
| 2024-07-15 | $3.32 | $3.32 | $3.18 | $3.21 | $3.21 | 3,845,690 |
| 2024-07-12 | $3.24 | $3.36 | $3.24 | $3.29 | $3.29 | 6,392,340 |
| 2024-07-11 | $3.14 | $3.26 | $3.14 | $3.26 | $3.26 | 5,366,450 |
| 2024-07-10 | $3.16 | $3.19 | $3.06 | $3.08 | $3.08 | 4,253,680 |
| 2024-07-09 | $3.16 | $3.19 | $3.05 | $3.18 | $3.18 | 5,560,000 |
| 2024-07-08 | $3.27 | $3.29 | $3.12 | $3.15 | $3.15 | 3,951,100 |
| 2024-07-05 | $3.21 | $3.30 | $3.16 | $3.26 | $3.26 | 3,506,600 |
| 2024-07-04 | $3.36 | $3.40 | $3.22 | $3.23 | $3.23 | 4,926,510 |
| 2024-07-03 | $3.42 | $3.42 | $3.36 | $3.38 | $3.38 | 3,603,110 |
| 2024-07-02 | $3.31 | $3.42 | $3.27 | $3.42 | $3.42 | 6,778,750 |
| 2024-07-01 | $3.25 | $3.31 | $3.19 | $3.31 | $3.31 | 5,044,740 |
| 2024-06-28 | $3.16 | $3.29 | $3.16 | $3.22 | $3.22 | 4,222,400 |
| 2024-06-27 | $3.25 | $3.28 | $3.18 | $3.19 | $3.19 | 4,385,100 |
| 2024-06-26 | $3.16 | $3.26 | $3.10 | $3.24 | $3.24 | 5,290,190 |
| 2024-06-25 | $3.12 | $3.20 | $3.11 | $3.16 | $3.16 | 3,749,400 |
| 2024-06-24 | $3.25 | $3.25 | $3.10 | $3.13 | $3.13 | 6,841,100 |
| 2024-06-21 | $3.32 | $3.33 | $3.25 | $3.27 | $3.27 | 4,990,500 |
| 2024-06-20 | $3.40 | $3.40 | $3.29 | $3.31 | $3.31 | 4,989,500 |
| 2024-06-19 | $3.41 | $3.45 | $3.37 | $3.39 | $3.39 | 3,538,950 |
| 2024-06-18 | $3.37 | $3.42 | $3.35 | $3.42 | $3.42 | 4,860,000 |
| 2024-06-17 | $3.46 | $3.47 | $3.35 | $3.36 | $3.36 | 6,324,000 |
| 2024-06-14 | $3.50 | $3.54 | $3.42 | $3.46 | $3.46 | 4,731,100 |
| 2024-06-13 | $3.57 | $3.58 | $3.46 | $3.51 | $3.51 | 5,483,100 |
| 2024-06-12 | $3.41 | $3.59 | $3.41 | $3.56 | $3.56 | 7,163,100 |
| 2024-06-11 | $3.50 | $3.50 | $3.36 | $3.44 | $3.44 | 6,545,900 |
| 2024-06-07 | $3.31 | $3.49 | $3.30 | $3.47 | $3.47 | 9,060,700 |
| 2024-06-06 | $3.50 | $3.50 | $3.25 | $3.31 | $3.31 | 12,150,800 |
| 2024-06-05 | $3.63 | $3.66 | $3.47 | $3.47 | $3.47 | 9,196,900 |
| 2024-06-04 | $3.71 | $3.72 | $3.55 | $3.62 | $3.62 | 11,500,190 |
| 2024-06-03 | $3.83 | $3.84 | $3.63 | $3.68 | $3.68 | 13,190,200 |
| 2024-05-31 | $3.96 | $3.97 | $3.76 | $3.85 | $3.85 | 17,036,110 |
| 2024-05-30 | $4.26 | $4.28 | $3.96 | $3.99 | $3.99 | 20,048,200 |
| 2024-05-29 | $4.35 | $4.35 | $4.11 | $4.25 | $4.25 | 21,627,700 |
| 2024-05-28 | $4.35 | $4.49 | $4.20 | $4.43 | $4.43 | 30,971,890 |
| 2024-05-27 | $4.30 | $4.70 | $4.19 | $4.40 | $4.40 | 47,436,260 |
| 2024-05-24 | $3.93 | $4.33 | $3.93 | $4.33 | $4.33 | 32,149,360 |
| 2024-05-23 | $4.05 | $4.07 | $3.93 | $3.94 | $3.94 | 8,062,300 |
| 2024-05-22 | $4.05 | $4.14 | $4.02 | $4.08 | $4.08 | 6,924,900 |
| 2024-05-21 | $4.08 | $4.12 | $4.02 | $4.04 | $4.04 | 7,126,390 |
| 2024-05-20 | $4.14 | $4.19 | $4.08 | $4.12 | $4.12 | 10,450,390 |
| 2024-05-17 | $4.04 | $4.16 | $4.04 | $4.16 | $4.16 | 10,829,810 |
| 2024-05-16 | $3.99 | $4.14 | $3.99 | $4.07 | $4.07 | 10,882,400 |
| 2024-05-15 | $4.00 | $4.02 | $3.94 | $3.95 | $3.95 | 9,450,200 |
| 2024-05-14 | $4.09 | $4.11 | $3.99 | $4.03 | $4.03 | 12,952,300 |
| 2024-05-13 | $4.09 | $4.26 | $4.01 | $4.15 | $4.15 | 17,135,930 |
| 2024-05-10 | $4.02 | $4.25 | $4.00 | $4.13 | $4.13 | 17,572,970 |
| 2024-05-09 | $4.02 | $4.12 | $3.95 | $4.03 | $4.03 | 15,755,170 |
| 2024-05-08 | $3.91 | $4.28 | $3.88 | $4.09 | $4.09 | 21,888,470 |
| 2024-05-07 | $3.88 | $3.93 | $3.82 | $3.89 | $3.89 | 6,254,970 |
| 2024-05-06 | $3.84 | $3.91 | $3.80 | $3.88 | $3.88 | 10,860,730 |
| 2024-04-30 | $3.90 | $3.91 | $3.71 | $3.77 | $3.77 | 8,415,100 |
| 2024-04-29 | $3.66 | $3.85 | $3.63 | $3.82 | $3.82 | 13,761,600 |
| 2024-04-26 | $3.51 | $3.60 | $3.46 | $3.56 | $3.56 | 6,572,630 |
| 2024-04-25 | $3.44 | $3.53 | $3.43 | $3.50 | $3.50 | 5,875,800 |
| 2024-04-24 | $3.39 | $3.46 | $3.38 | $3.46 | $3.46 | 6,075,030 |
| 2024-04-23 | $3.34 | $3.48 | $3.30 | $3.40 | $3.40 | 9,453,400 |
| 2024-04-22 | $3.42 | $3.46 | $3.28 | $3.31 | $3.31 | 9,455,300 |
| 2024-04-19 | $3.51 | $3.57 | $3.38 | $3.42 | $3.42 | 10,443,700 |
| 2024-04-18 | $3.59 | $3.62 | $3.47 | $3.50 | $3.50 | 13,858,500 |
| 2024-04-17 | $3.27 | $3.80 | $3.27 | $3.61 | $3.61 | 22,160,990 |
| 2024-04-16 | $3.63 | $3.75 | $3.63 | $3.63 | $3.63 | 6,138,100 |
| 2024-04-15 | $4.25 | $4.25 | $4.03 | $4.03 | $4.03 | 19,321,990 |
| 2024-04-12 | $4.61 | $4.68 | $4.40 | $4.48 | $4.48 | 26,534,190 |
| 2024-04-11 | $4.70 | $4.82 | $4.60 | $4.61 | $4.61 | 43,874,540 |
| 2024-04-10 | $4.37 | $4.86 | $4.37 | $4.86 | $4.86 | 43,640,900 |
| 2024-04-09 | $4.33 | $4.59 | $4.25 | $4.42 | $4.42 | 18,808,180 |
| 2024-04-08 | $4.29 | $4.65 | $4.12 | $4.39 | $4.39 | 19,425,570 |
| 2024-04-03 | $4.35 | $4.37 | $4.23 | $4.29 | $4.29 | 7,831,200 |
| 2024-04-02 | $4.29 | $4.38 | $4.25 | $4.35 | $4.35 | 12,233,010 |
| 2024-04-01 | $4.17 | $4.28 | $4.16 | $4.27 | $4.27 | 10,005,810 |
| 2024-03-29 | $4.23 | $4.26 | $4.13 | $4.19 | $4.19 | 8,534,000 |
| 2024-03-28 | $4.10 | $4.39 | $4.06 | $4.23 | $4.23 | 14,078,610 |
| 2024-03-27 | $4.18 | $4.23 | $4.06 | $4.07 | $4.07 | 9,645,800 |
| 2024-03-26 | $4.16 | $4.25 | $4.13 | $4.23 | $4.23 | 10,294,500 |
| 2024-03-25 | $4.26 | $4.35 | $4.13 | $4.19 | $4.19 | 11,601,500 |
| 2024-03-22 | $4.31 | $4.38 | $4.24 | $4.28 | $4.28 | 12,108,200 |
| 2024-03-21 | $4.30 | $4.35 | $4.20 | $4.31 | $4.31 | 11,912,300 |
| 2024-03-20 | $4.19 | $4.35 | $4.15 | $4.29 | $4.29 | 13,635,600 |
| 2024-03-19 | $4.19 | $4.25 | $4.17 | $4.19 | $4.19 | 11,004,780 |
| 2024-03-18 | $4.22 | $4.33 | $4.15 | $4.21 | $4.21 | 13,629,910 |
| 2024-03-15 | $4.03 | $4.35 | $4.00 | $4.18 | $4.18 | 17,283,080 |
| 2024-03-14 | $4.00 | $4.09 | $3.98 | $4.04 | $4.04 | 9,677,800 |
| 2024-03-13 | $4.07 | $4.09 | $4.00 | $4.02 | $4.02 | 10,834,620 |
| 2024-03-12 | $4.14 | $4.22 | $4.01 | $4.10 | $4.10 | 18,086,340 |
| 2024-03-11 | $4.03 | $4.26 | $3.96 | $4.11 | $4.11 | 22,296,240 |
| 2024-03-08 | $4.00 | $4.12 | $3.93 | $4.03 | $4.03 | 26,971,900 |
| 2024-03-07 | $3.99 | $4.38 | $3.82 | $4.19 | $4.19 | 40,508,600 |
| 2024-03-06 | $3.62 | $3.98 | $3.60 | $3.98 | $3.98 | 7,491,600 |
| 2024-03-05 | $3.76 | $3.77 | $3.60 | $3.62 | $3.62 | 8,978,470 |
| 2024-03-04 | $3.82 | $3.88 | $3.63 | $3.76 | $3.76 | 9,528,500 |
| 2024-03-01 | $3.80 | $3.87 | $3.74 | $3.82 | $3.82 | 11,205,000 |
| 2024-02-29 | $3.65 | $3.79 | $3.49 | $3.79 | $3.79 | 15,857,060 |
| 2024-02-28 | $4.15 | $4.25 | $3.67 | $3.68 | $3.68 | 21,394,600 |
| 2024-02-27 | $3.98 | $4.07 | $3.93 | $4.07 | $4.07 | 13,645,200 |
| 2024-02-26 | $3.87 | $4.10 | $3.81 | $3.98 | $3.98 | 17,013,210 |
| 2024-02-23 | $3.74 | $3.92 | $3.70 | $3.88 | $3.88 | 15,762,700 |
| 2024-02-22 | $3.83 | $3.83 | $3.58 | $3.74 | $3.74 | 19,598,610 |
| 2024-02-21 | $3.32 | $3.69 | $3.31 | $3.69 | $3.69 | 12,918,700 |
| 2024-02-20 | $3.28 | $3.37 | $3.21 | $3.35 | $3.35 | 13,386,000 |
| 2024-02-19 | $3.15 | $3.33 | $3.05 | $3.30 | $3.30 | 18,616,640 |
| 2024-02-08 | $2.91 | $3.23 | $2.85 | $3.17 | $3.17 | 29,638,530 |
| 2024-02-07 | $3.49 | $3.51 | $3.17 | $3.17 | $3.17 | 13,648,500 |
| 2024-02-06 | $3.57 | $3.65 | $3.52 | $3.52 | $3.52 | 17,952,700 |
| 2024-02-05 | $4.14 | $4.26 | $3.91 | $3.91 | $3.91 | 5,664,100 |
| 2024-02-02 | $4.51 | $4.69 | $4.12 | $4.34 | $4.34 | 9,592,900 |
| 2024-02-01 | $4.75 | $4.75 | $4.46 | $4.48 | $4.48 | 12,556,810 |
| 2024-01-31 | $5.10 | $5.20 | $4.78 | $4.80 | $4.80 | 8,653,430 |
| 2024-01-30 | $5.11 | $5.27 | $5.08 | $5.10 | $5.10 | 7,485,000 |
| 2024-01-29 | $5.38 | $5.38 | $5.17 | $5.18 | $5.18 | 7,048,300 |
| 2024-01-26 | $5.25 | $5.49 | $5.23 | $5.39 | $5.39 | 7,787,590 |
| 2024-01-25 | $4.97 | $5.27 | $4.97 | $5.25 | $5.25 | 8,640,120 |
| 2024-01-24 | $4.79 | $4.97 | $4.74 | $4.96 | $4.96 | 9,172,700 |
| 2024-01-23 | $4.82 | $4.86 | $4.64 | $4.75 | $4.75 | 8,490,710 |
| 2024-01-22 | $5.18 | $5.23 | $4.83 | $4.87 | $4.87 | 8,984,400 |
| 2024-01-19 | $5.32 | $5.33 | $5.20 | $5.23 | $5.23 | 6,129,500 |
| 2024-01-18 | $5.45 | $5.48 | $5.15 | $5.31 | $5.31 | 10,275,500 |
| 2024-01-17 | $5.57 | $5.66 | $5.47 | $5.47 | $5.47 | 3,616,500 |
| 2024-01-16 | $5.67 | $5.67 | $5.53 | $5.61 | $5.61 | 6,186,510 |
| 2024-01-15 | $5.64 | $5.72 | $5.61 | $5.65 | $5.65 | 5,250,010 |
| 2024-01-12 | $5.69 | $5.78 | $5.66 | $5.70 | $5.70 | 7,293,000 |
| 2024-01-11 | $5.57 | $5.69 | $5.56 | $5.68 | $5.68 | 5,403,060 |
| 2024-01-10 | $5.70 | $5.70 | $5.54 | $5.57 | $5.57 | 5,002,610 |
| 2024-01-09 | $5.62 | $5.69 | $5.58 | $5.65 | $5.65 | 5,387,000 |
| 2024-01-08 | $5.71 | $5.71 | $5.56 | $5.57 | $5.57 | 7,433,080 |
| 2024-01-05 | $5.77 | $5.82 | $5.64 | $5.68 | $5.68 | 6,907,980 |
| 2024-01-04 | $5.76 | $5.81 | $5.73 | $5.78 | $5.78 | 6,969,300 |
| 2024-01-03 | $5.79 | $5.80 | $5.67 | $5.77 | $5.77 | 8,511,500 |
| 2024-01-02 | $5.61 | $5.80 | $5.61 | $5.78 | $5.78 | 9,423,500 |
| 2024-01-01 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2023-12-29 | $5.56 | $5.64 | $5.55 | $5.63 | $5.63 | 7,352,000 |
| 2023-12-28 | $5.44 | $5.59 | $5.39 | $5.57 | $5.57 | 10,510,610 |
| 2023-12-27 | $5.47 | $5.54 | $5.40 | $5.44 | $5.44 | 10,327,320 |
| 2023-12-26 | $5.55 | $5.64 | $5.48 | $5.49 | $5.49 | 9,187,520 |
| 2023-12-25 | $5.44 | $5.59 | $5.44 | $5.53 | $5.53 | 15,174,000 |
| 2023-12-22 | $5.62 | $5.70 | $5.46 | $5.48 | $5.48 | 21,359,250 |
| 2023-12-21 | $5.56 | $5.66 | $5.50 | $5.60 | $5.60 | 25,511,530 |
| 2023-12-20 | $5.82 | $5.90 | $5.63 | $5.66 | $5.66 | 39,225,110 |
| 2023-12-19 | $5.96 | $6.08 | $5.75 | $5.87 | $5.87 | 54,187,990 |
| 2023-12-18 | $7.25 | $7.29 | $6.14 | $6.18 | $6.18 | 77,048,250 |
| 2023-12-15 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 9,210,110 |
| 2023-12-14 | $5.64 | $6.20 | $5.64 | $6.20 | $6.20 | 33,917,400 |
| 2023-12-13 | $5.55 | $5.75 | $5.54 | $5.64 | $5.64 | 8,466,800 |
| 2023-12-12 | $5.44 | $5.58 | $5.39 | $5.55 | $5.55 | 5,602,800 |
| 2023-12-11 | $5.30 | $5.44 | $5.27 | $5.42 | $5.42 | 6,022,200 |
| 2023-12-08 | $5.52 | $5.56 | $5.31 | $5.32 | $5.32 | 6,198,500 |
| 2023-12-07 | $5.56 | $5.60 | $5.47 | $5.53 | $5.53 | 5,263,200 |
| 2023-12-06 | $5.49 | $5.58 | $5.47 | $5.53 | $5.53 | 4,544,900 |
| 2023-12-05 | $5.59 | $5.62 | $5.46 | $5.48 | $5.48 | 5,451,700 |
| 2023-12-04 | $5.54 | $5.69 | $5.51 | $5.62 | $5.62 | 7,903,100 |
| 2023-12-01 | $5.48 | $5.55 | $5.44 | $5.54 | $5.54 | 4,259,200 |
| 2023-11-30 | $5.51 | $5.53 | $5.40 | $5.45 | $5.45 | 3,316,200 |
| 2023-11-29 | $5.49 | $5.53 | $5.47 | $5.50 | $5.50 | 3,190,800 |
| 2023-11-28 | $5.45 | $5.53 | $5.42 | $5.51 | $5.51 | 3,919,630 |
| 2023-11-27 | $5.49 | $5.54 | $5.43 | $5.46 | $5.46 | 3,643,320 |
| 2023-11-24 | $5.54 | $5.56 | $5.47 | $5.49 | $5.49 | 3,778,900 |
| 2023-11-23 | $5.47 | $5.54 | $5.42 | $5.53 | $5.53 | 3,801,400 |
| 2023-11-22 | $5.47 | $5.59 | $5.46 | $5.48 | $5.48 | 4,537,100 |
| 2023-11-21 | $5.47 | $5.55 | $5.45 | $5.47 | $5.47 | 3,296,400 |
| 2023-11-20 | $5.49 | $5.50 | $5.41 | $5.48 | $5.48 | 3,382,100 |
| 2023-11-17 | $5.41 | $5.48 | $5.41 | $5.44 | $5.44 | 2,741,300 |
| 2023-11-16 | $5.46 | $5.46 | $5.39 | $5.43 | $5.43 | 2,978,010 |
| 2023-11-15 | $5.51 | $5.53 | $5.43 | $5.45 | $5.45 | 3,207,400 |
| 2023-11-14 | $5.51 | $5.55 | $5.45 | $5.51 | $5.51 | 3,443,100 |
| 2023-11-13 | $5.39 | $5.51 | $5.39 | $5.49 | $5.49 | 4,647,700 |
| 2023-11-10 | $5.40 | $5.42 | $5.30 | $5.40 | $5.40 | 3,618,000 |
| 2023-11-09 | $5.42 | $5.45 | $5.35 | $5.36 | $5.36 | 3,347,150 |
| 2023-11-08 | $5.44 | $5.48 | $5.39 | $5.41 | $5.41 | 3,571,100 |
| 2023-11-07 | $5.44 | $5.47 | $5.37 | $5.43 | $5.43 | 3,930,000 |
| 2023-11-06 | $5.34 | $5.42 | $5.34 | $5.42 | $5.42 | 5,076,670 |
| 2023-11-03 | $5.42 | $5.44 | $5.31 | $5.32 | $5.32 | 5,272,900 |
| 2023-11-02 | $5.37 | $5.45 | $5.35 | $5.42 | $5.42 | 5,552,010 |
| 2023-11-01 | $5.34 | $5.39 | $5.30 | $5.36 | $5.36 | 4,940,400 |
| 2023-10-31 | $5.28 | $5.36 | $5.26 | $5.32 | $5.32 | 3,209,700 |
| 2023-10-30 | $5.25 | $5.34 | $5.24 | $5.28 | $5.28 | 4,590,300 |
| 2023-10-27 | $5.23 | $5.30 | $5.21 | $5.28 | $5.28 | 2,953,080 |
| 2023-10-26 | $5.26 | $5.30 | $5.18 | $5.24 | $5.24 | 4,240,300 |
| 2023-10-25 | $5.21 | $5.30 | $5.21 | $5.28 | $5.28 | 4,049,830 |
| 2023-10-24 | $4.99 | $5.20 | $4.99 | $5.20 | $5.20 | 4,989,600 |
| 2023-10-23 | $5.15 | $5.15 | $4.99 | $5.00 | $5.00 | 4,110,940 |
| 2023-10-20 | $5.05 | $5.16 | $5.04 | $5.11 | $5.11 | 3,279,320 |
| 2023-10-19 | $5.10 | $5.16 | $5.03 | $5.07 | $5.07 | 3,063,730 |
| 2023-10-18 | $5.17 | $5.18 | $5.08 | $5.10 | $5.10 | 3,253,830 |
| 2023-10-17 | $5.22 | $5.23 | $5.14 | $5.17 | $5.17 | 2,380,300 |
| 2023-10-16 | $5.13 | $5.24 | $5.11 | $5.19 | $5.19 | 4,230,400 |
| 2023-10-13 | $5.21 | $5.21 | $5.13 | $5.15 | $5.15 | 3,458,300 |
| 2023-10-12 | $5.19 | $5.26 | $5.16 | $5.23 | $5.23 | 3,165,190 |
| 2023-10-11 | $5.22 | $5.23 | $5.15 | $5.16 | $5.16 | 3,665,300 |
| 2023-10-10 | $5.23 | $5.35 | $5.20 | $5.21 | $5.21 | 4,208,460 |
| 2023-10-09 | $5.45 | $5.51 | $5.22 | $5.24 | $5.24 | 6,105,100 |
| 2023-09-28 | $5.32 | $5.40 | $5.30 | $5.32 | $5.32 | 4,517,200 |
| 2023-09-27 | $5.27 | $5.50 | $5.26 | $5.29 | $5.29 | 4,492,590 |
| 2023-09-26 | $5.37 | $5.39 | $5.27 | $5.27 | $5.27 | 2,262,600 |
| 2023-09-25 | $5.42 | $5.44 | $5.29 | $5.35 | $5.35 | 3,450,100 |
| 2023-09-22 | $5.41 | $5.44 | $5.32 | $5.42 | $5.42 | 2,410,820 |
| 2023-09-21 | $5.40 | $5.46 | $5.32 | $5.34 | $5.34 | 3,302,350 |
| 2023-09-20 | $5.38 | $5.46 | $5.35 | $5.43 | $5.43 | 3,114,300 |
| 2023-09-19 | $5.46 | $5.46 | $5.37 | $5.38 | $5.38 | 2,645,100 |
| 2023-09-18 | $5.37 | $5.47 | $5.35 | $5.46 | $5.46 | 3,482,300 |
| 2023-09-15 | $5.39 | $5.46 | $5.39 | $5.44 | $5.44 | 2,661,700 |
| 2023-09-14 | $5.43 | $5.44 | $5.36 | $5.39 | $5.39 | 2,321,700 |
| 2023-09-13 | $5.47 | $5.55 | $5.39 | $5.44 | $5.44 | 2,981,800 |
| 2023-09-12 | $5.46 | $5.51 | $5.40 | $5.47 | $5.47 | 3,106,700 |
| 2023-09-11 | $5.47 | $5.50 | $5.38 | $5.46 | $5.46 | 3,069,640 |
| 2023-09-08 | $5.43 | $5.49 | $5.41 | $5.44 | $5.44 | 3,040,700 |
| 2023-09-07 | $5.56 | $5.58 | $5.47 | $5.48 | $5.48 | 3,953,800 |
| 2023-09-06 | $5.47 | $5.60 | $5.46 | $5.56 | $5.56 | 3,721,310 |
| 2023-09-05 | $5.54 | $5.58 | $5.43 | $5.48 | $5.48 | 4,309,100 |
| 2023-09-04 | $5.46 | $5.57 | $5.41 | $5.55 | $5.55 | 4,745,000 |
| 2023-09-01 | $5.45 | $5.52 | $5.37 | $5.38 | $5.38 | 4,963,700 |
| 2023-08-31 | $5.62 | $5.64 | $5.47 | $5.49 | $5.49 | 4,704,500 |
| 2023-08-30 | $5.78 | $5.80 | $5.61 | $5.63 | $5.63 | 5,610,000 |
| 2023-08-29 | $5.65 | $5.79 | $5.65 | $5.77 | $5.77 | 5,095,400 |
| 2023-08-28 | $5.73 | $5.86 | $5.62 | $5.65 | $5.65 | 9,019,700 |
| 2023-08-25 | $5.52 | $5.62 | $5.44 | $5.46 | $5.46 | 4,367,240 |
| 2023-08-24 | $5.70 | $5.70 | $5.50 | $5.54 | $5.54 | 6,063,700 |
| 2023-08-23 | $5.64 | $5.74 | $5.63 | $5.68 | $5.68 | 5,078,700 |
| 2023-08-22 | $5.70 | $5.75 | $5.56 | $5.67 | $5.67 | 4,152,400 |
| 2023-08-21 | $5.70 | $5.85 | $5.69 | $5.72 | $5.72 | 3,672,800 |
| 2023-08-18 | $5.76 | $5.85 | $5.70 | $5.70 | $5.70 | 4,128,200 |
| 2023-08-17 | $5.70 | $5.78 | $5.68 | $5.78 | $5.78 | 3,099,100 |
| 2023-08-16 | $5.67 | $5.81 | $5.67 | $5.76 | $5.76 | 3,762,910 |
| 2023-08-15 | $5.76 | $5.80 | $5.70 | $5.73 | $5.73 | 2,996,900 |
| 2023-08-14 | $5.73 | $5.76 | $5.64 | $5.75 | $5.75 | 3,741,670 |
| 2023-08-11 | $5.88 | $5.92 | $5.73 | $5.75 | $5.75 | 6,316,600 |
| 2023-08-10 | $5.91 | $5.94 | $5.85 | $5.90 | $5.90 | 2,846,700 |
| 2023-08-09 | $5.88 | $6.00 | $5.88 | $5.88 | $5.88 | 5,028,400 |
| 2023-08-08 | $5.97 | $6.00 | $5.90 | $5.91 | $5.91 | 4,834,910 |
| 2023-08-07 | $6.05 | $6.05 | $5.92 | $5.95 | $5.95 | 7,938,900 |
| 2023-08-04 | $6.14 | $6.24 | $6.08 | $6.10 | $6.10 | 9,065,100 |
| 2023-08-03 | $6.13 | $6.20 | $6.07 | $6.11 | $6.11 | 6,980,310 |
| 2023-08-02 | $6.13 | $6.29 | $6.10 | $6.15 | $6.15 | 8,754,600 |
| 2023-08-01 | $6.08 | $6.24 | $6.05 | $6.14 | $6.14 | 11,781,300 |
| 2023-07-31 | $6.10 | $6.20 | $6.06 | $6.11 | $6.11 | 12,620,910 |
| 2023-07-28 | $6.02 | $6.11 | $6.00 | $6.06 | $6.06 | 15,888,500 |
| 2023-07-27 | $6.27 | $6.32 | $6.09 | $6.13 | $6.13 | 27,866,410 |
| 2023-07-26 | $6.58 | $6.58 | $6.15 | $6.32 | $6.32 | 44,399,410 |
| 2023-07-25 | $5.63 | $6.14 | $5.62 | $6.14 | $6.14 | 16,018,570 |
| 2023-07-24 | $5.73 | $5.75 | $5.56 | $5.58 | $5.58 | 4,779,000 |
| 2023-07-21 | $5.58 | $5.77 | $5.53 | $5.70 | $5.70 | 6,303,700 |
| 2023-07-20 | $5.63 | $5.70 | $5.57 | $5.58 | $5.58 | 3,595,700 |
| 2023-07-19 | $5.57 | $5.66 | $5.56 | $5.62 | $5.62 | 2,967,440 |
| 2023-07-18 | $5.66 | $5.66 | $5.55 | $5.62 | $5.62 | 3,047,710 |
| 2023-07-17 | $5.66 | $5.67 | $5.56 | $5.63 | $5.63 | 3,225,800 |
| 2023-07-14 | $5.69 | $5.73 | $5.64 | $5.67 | $5.67 | 3,676,300 |
| 2023-07-13 | $5.72 | $5.88 | $5.71 | $5.73 | $5.73 | 5,159,300 |
| 2023-07-12 | $5.77 | $5.85 | $5.71 | $5.72 | $5.72 | 8,232,360 |
| 2023-07-11 | $5.93 | $5.97 | $5.77 | $5.79 | $5.79 | 7,473,300 |
| 2023-07-10 | $5.95 | $6.00 | $5.87 | $5.90 | $5.90 | 7,146,200 |
| 2023-07-07 | $5.85 | $5.92 | $5.76 | $5.87 | $5.87 | 6,625,100 |
| 2023-07-06 | $5.78 | $5.91 | $5.74 | $5.85 | $5.85 | 9,185,790 |
| 2023-07-05 | $5.68 | $5.96 | $5.63 | $5.79 | $5.79 | 14,795,400 |
| 2023-07-04 | $5.76 | $5.76 | $5.61 | $5.67 | $5.67 | 8,684,100 |
| 2023-07-03 | $5.72 | $5.85 | $5.62 | $5.79 | $5.79 | 12,216,400 |
| 2023-06-30 | $5.51 | $5.72 | $5.51 | $5.61 | $5.61 | 11,511,000 |
| 2023-06-29 | $5.49 | $5.66 | $5.46 | $5.52 | $5.52 | 13,823,300 |
| 2023-06-28 | $5.51 | $5.63 | $5.36 | $5.54 | $5.54 | 24,163,200 |
| 2023-06-27 | $4.98 | $5.49 | $4.97 | $5.49 | $5.49 | 14,667,970 |
| 2023-06-26 | $4.97 | $5.05 | $4.92 | $4.99 | $4.99 | 3,912,300 |
| 2023-06-21 | $5.05 | $5.08 | $4.98 | $4.98 | $4.98 | 3,403,400 |
| 2023-06-20 | $5.17 | $5.19 | $5.05 | $5.05 | $5.05 | 4,281,790 |
| 2023-06-19 | $5.30 | $5.30 | $5.16 | $5.17 | $5.17 | 4,213,100 |
| 2023-06-16 | $5.25 | $5.35 | $5.23 | $5.28 | $5.28 | 4,351,160 |
| 2023-06-15 | $5.25 | $5.30 | $5.18 | $5.25 | $5.25 | 4,776,600 |
| 2023-06-14 | $5.31 | $5.32 | $5.20 | $5.25 | $5.25 | 4,006,900 |
| 2023-06-13 | $5.34 | $5.42 | $5.30 | $5.31 | $5.31 | 5,776,400 |
| 2023-06-12 | $5.31 | $5.46 | $5.18 | $5.35 | $5.35 | 8,562,610 |
| 2023-06-09 | $5.38 | $5.42 | $5.29 | $5.31 | $5.31 | 4,680,400 |
| 2023-06-08 | $5.28 | $5.49 | $5.28 | $5.41 | $5.41 | 7,229,600 |
| 2023-06-07 | $5.20 | $5.36 | $5.16 | $5.32 | $5.32 | 6,236,300 |
| 2023-06-06 | $5.28 | $5.31 | $5.16 | $5.21 | $5.21 | 5,350,500 |
| 2023-06-05 | $5.31 | $5.33 | $5.24 | $5.30 | $5.30 | 4,441,800 |
| 2023-06-02 | $5.28 | $5.34 | $5.24 | $5.34 | $5.34 | 6,338,300 |
| 2023-06-01 | $5.36 | $5.40 | $5.23 | $5.26 | $5.26 | 4,743,290 |
| 2023-05-31 | $5.49 | $5.51 | $5.38 | $5.38 | $5.38 | 5,283,000 |
| 2023-05-30 | $5.51 | $5.59 | $5.47 | $5.56 | $5.56 | 5,541,330 |
| 2023-05-29 | $5.65 | $5.73 | $5.52 | $5.55 | $5.55 | 5,356,600 |
| 2023-05-26 | $5.85 | $5.86 | $5.58 | $5.65 | $5.65 | 9,710,030 |
| 2023-05-25 | $5.65 | $5.99 | $5.60 | $5.85 | $5.85 | 12,747,150 |
| 2023-05-24 | $5.58 | $5.70 | $5.56 | $5.64 | $5.64 | 2,857,900 |
| 2023-05-23 | $5.71 | $5.77 | $5.63 | $5.64 | $5.64 | 2,481,700 |
| 2023-05-22 | $5.65 | $5.77 | $5.64 | $5.73 | $5.73 | 3,399,070 |
| 2023-05-19 | $5.69 | $5.72 | $5.62 | $5.65 | $5.65 | 2,810,700 |
| 2023-05-18 | $5.74 | $5.76 | $5.70 | $5.71 | $5.71 | 3,198,200 |
| 2023-05-17 | $5.68 | $5.76 | $5.66 | $5.74 | $5.74 | 4,110,400 |
| 2023-05-16 | $5.70 | $5.78 | $5.61 | $5.72 | $5.72 | 5,462,400 |
| 2023-05-15 | $5.66 | $5.78 | $5.65 | $5.70 | $5.70 | 5,382,410 |
| 2023-05-12 | $5.61 | $5.70 | $5.60 | $5.66 | $5.66 | 6,136,900 |
| 2023-05-11 | $5.79 | $5.80 | $5.66 | $5.68 | $5.68 | 9,268,440 |
| 2023-05-10 | $5.50 | $5.68 | $5.50 | $5.60 | $5.60 | 5,626,900 |
| 2023-05-09 | $5.51 | $5.63 | $5.47 | $5.57 | $5.57 | 5,366,500 |
| 2023-05-08 | $5.60 | $5.65 | $5.50 | $5.54 | $5.54 | 5,724,050 |
| 2023-05-05 | $5.50 | $5.67 | $5.44 | $5.62 | $5.62 | 7,022,500 |
| 2023-05-04 | $5.44 | $5.54 | $5.41 | $5.53 | $5.53 | 3,331,160 |
| 2023-05-03 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2023-05-02 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2023-04-28 | $5.31 | $5.48 | $5.29 | $5.46 | $5.46 | 3,869,200 |
| 2023-04-27 | $5.26 | $5.36 | $5.25 | $5.31 | $5.31 | 3,033,430 |
| 2023-04-26 | $5.23 | $5.30 | $5.19 | $5.28 | $5.28 | 2,953,900 |
| 2023-04-25 | $5.31 | $5.32 | $5.11 | $5.23 | $5.23 | 4,494,400 |
| 2023-04-24 | $5.28 | $5.37 | $5.20 | $5.31 | $5.31 | 3,569,100 |
| 2023-04-21 | $5.36 | $5.45 | $5.28 | $5.28 | $5.28 | 3,446,600 |
| 2023-04-20 | $5.49 | $5.51 | $5.35 | $5.39 | $5.39 | 3,115,500 |
| 2023-04-19 | $5.48 | $5.50 | $5.42 | $5.47 | $5.47 | 3,323,900 |
| 2023-04-18 | $5.55 | $5.58 | $5.47 | $5.50 | $5.50 | 2,682,700 |
| 2023-04-17 | $5.58 | $5.59 | $5.52 | $5.54 | $5.54 | 2,902,440 |
| 2023-04-14 | $5.58 | $5.62 | $5.53 | $5.57 | $5.57 | 2,184,400 |
| 2023-04-13 | $5.52 | $5.59 | $5.50 | $5.57 | $5.57 | 3,423,800 |
| 2023-04-12 | $5.50 | $5.57 | $5.49 | $5.53 | $5.53 | 3,582,600 |
| 2023-04-11 | $5.48 | $5.49 | $5.42 | $5.48 | $5.48 | 4,548,700 |
| 2023-04-10 | $5.69 | $5.69 | $5.45 | $5.48 | $5.48 | 7,152,600 |
| 2023-04-07 | $5.59 | $5.69 | $5.53 | $5.68 | $5.68 | 4,040,400 |
| 2023-04-06 | $5.64 | $5.64 | $5.49 | $5.54 | $5.54 | 4,334,700 |
| 2023-04-05 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2023-04-04 | $5.83 | $5.83 | $5.60 | $5.63 | $5.63 | 6,547,500 |
| 2023-04-03 | $5.78 | $5.86 | $5.70 | $5.83 | $5.83 | 3,496,500 |
| 2023-03-31 | $5.73 | $5.80 | $5.71 | $5.77 | $5.77 | 3,377,100 |
| 2023-03-30 | $5.90 | $5.94 | $5.68 | $5.69 | $5.69 | 8,636,900 |
| 2023-03-29 | $6.07 | $6.10 | $5.93 | $5.94 | $5.94 | 4,627,100 |
| 2023-03-28 | $6.12 | $6.15 | $6.07 | $6.08 | $6.08 | 2,781,950 |
| 2023-03-27 | $6.23 | $6.24 | $6.05 | $6.11 | $6.11 | 3,833,500 |
| 2023-03-24 | $6.22 | $6.25 | $6.16 | $6.22 | $6.22 | 4,516,900 |
| 2023-03-23 | $6.23 | $6.30 | $6.18 | $6.22 | $6.22 | 4,314,950 |
| 2023-03-22 | $6.23 | $6.28 | $6.17 | $6.23 | $6.23 | 4,500,400 |
| 2023-03-21 | $6.11 | $6.28 | $6.05 | $6.24 | $6.24 | 7,283,300 |
| 2023-03-20 | $6.02 | $6.39 | $5.97 | $6.10 | $6.10 | 11,929,700 |
| 2023-03-17 | $6.01 | $6.05 | $5.98 | $6.01 | $6.01 | 2,970,300 |
| 2023-03-16 | $6.08 | $6.09 | $5.98 | $5.99 | $5.99 | 4,220,300 |
| 2023-03-15 | $6.03 | $6.11 | $6.01 | $6.09 | $6.09 | 3,038,800 |
| 2023-03-14 | $6.16 | $6.17 | $5.90 | $6.02 | $6.02 | 5,333,300 |
| 2023-03-13 | $6.16 | $6.22 | $6.06 | $6.17 | $6.17 | 3,769,410 |
| 2023-03-10 | $6.31 | $6.33 | $6.17 | $6.18 | $6.18 | 5,234,500 |
| 2023-03-09 | $6.45 | $6.46 | $6.30 | $6.35 | $6.35 | 3,314,690 |
| 2023-03-08 | $6.45 | $6.48 | $6.37 | $6.41 | $6.41 | 3,490,200 |
| 2023-03-07 | $6.61 | $6.65 | $6.43 | $6.44 | $6.44 | 5,766,600 |
| 2023-03-06 | $6.46 | $6.64 | $6.44 | $6.64 | $6.64 | 9,021,300 |
| 2023-03-03 | $6.50 | $6.50 | $6.40 | $6.45 | $6.45 | 2,967,000 |
| 2023-03-02 | $6.48 | $6.54 | $6.44 | $6.47 | $6.47 | 3,824,500 |
| 2023-03-01 | $6.38 | $6.47 | $6.37 | $6.46 | $6.46 | 3,679,000 |
| 2023-02-28 | $6.35 | $6.41 | $6.32 | $6.41 | $6.41 | 3,446,100 |
| 2023-02-27 | $6.44 | $6.46 | $6.28 | $6.31 | $6.31 | 5,441,080 |
| 2023-02-24 | $6.49 | $6.49 | $6.37 | $6.45 | $6.45 | 3,877,680 |
| 2023-02-23 | $6.54 | $6.54 | $6.45 | $6.47 | $6.47 | 3,514,000 |
| 2023-02-22 | $6.53 | $6.55 | $6.45 | $6.50 | $6.50 | 3,138,030 |
| 2023-02-21 | $6.44 | $6.59 | $6.44 | $6.54 | $6.54 | 5,458,200 |
| 2023-02-20 | $6.38 | $6.48 | $6.32 | $6.46 | $6.46 | 5,227,700 |
| 2023-02-17 | $6.39 | $6.50 | $6.36 | $6.36 | $6.36 | 6,171,890 |
| 2023-02-16 | $6.57 | $6.63 | $6.30 | $6.36 | $6.36 | 8,860,000 |
| 2023-02-15 | $6.63 | $6.63 | $6.54 | $6.56 | $6.56 | 5,648,100 |
| 2023-02-14 | $6.67 | $6.72 | $6.60 | $6.63 | $6.63 | 6,957,500 |
| 2023-02-13 | $6.76 | $6.76 | $6.64 | $6.70 | $6.70 | 6,076,300 |
| 2023-02-10 | $6.68 | $6.79 | $6.66 | $6.74 | $6.74 | 7,469,000 |
| 2023-02-09 | $6.65 | $6.72 | $6.57 | $6.66 | $6.66 | 5,357,600 |
| 2023-02-08 | $6.71 | $6.75 | $6.60 | $6.62 | $6.62 | 7,723,700 |
| 2023-02-07 | $6.60 | $6.88 | $6.59 | $6.76 | $6.76 | 14,537,910 |
| 2023-02-06 | $6.47 | $6.62 | $6.47 | $6.58 | $6.58 | 5,466,400 |
| 2023-02-03 | $6.53 | $6.59 | $6.45 | $6.53 | $6.53 | 5,207,000 |
| 2023-02-02 | $6.66 | $6.68 | $6.55 | $6.57 | $6.57 | 8,591,900 |
| 2023-02-01 | $6.59 | $6.75 | $6.52 | $6.67 | $6.67 | 12,492,600 |
| 2023-01-31 | $6.40 | $6.51 | $6.39 | $6.51 | $6.51 | 8,426,690 |
| 2023-01-30 | $6.28 | $6.59 | $6.28 | $6.46 | $6.46 | 13,258,180 |
| 2023-01-20 | $6.21 | $6.28 | $6.20 | $6.24 | $6.24 | 4,194,080 |
| 2023-01-19 | $6.13 | $6.20 | $6.10 | $6.17 | $6.17 | 3,768,800 |
| 2023-01-18 | $6.12 | $6.20 | $6.06 | $6.18 | $6.18 | 3,679,790 |
| 2023-01-17 | $6.21 | $6.21 | $6.06 | $6.09 | $6.09 | 3,721,690 |
| 2023-01-16 | $6.17 | $6.20 | $6.12 | $6.19 | $6.19 | 3,896,990 |
| 2023-01-13 | $6.08 | $6.14 | $6.06 | $6.14 | $6.14 | 3,129,210 |
| 2023-01-12 | $6.06 | $6.13 | $6.04 | $6.08 | $6.08 | 3,297,400 |
| 2023-01-11 | $6.12 | $6.22 | $6.07 | $6.09 | $6.09 | 4,634,000 |
| 2023-01-10 | $6.24 | $6.25 | $6.09 | $6.12 | $6.12 | 5,583,100 |
| 2023-01-09 | $6.27 | $6.31 | $6.20 | $6.24 | $6.24 | 5,076,900 |
| 2023-01-06 | $6.31 | $6.39 | $6.23 | $6.28 | $6.28 | 7,139,230 |
| 2023-01-05 | $6.45 | $6.47 | $6.29 | $6.34 | $6.34 | 8,540,500 |
| 2023-01-04 | $6.37 | $6.48 | $6.29 | $6.45 | $6.45 | 8,438,290 |
| 2023-01-03 | $6.20 | $6.41 | $6.18 | $6.37 | $6.37 | 7,324,630 |
| 2023-01-02 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2022-12-30 | $6.16 | $6.25 | $6.12 | $6.20 | $6.20 | 5,719,830 |
| 2022-12-29 | $6.26 | $6.30 | $6.12 | $6.15 | $6.15 | 8,252,400 |
| 2022-12-28 | $6.29 | $6.41 | $6.21 | $6.31 | $6.31 | 7,564,500 |
| 2022-12-27 | $6.36 | $6.40 | $6.24 | $6.34 | $6.34 | 6,536,000 |
| 2022-12-26 | $6.21 | $6.33 | $6.20 | $6.29 | $6.29 | 6,403,180 |
| 2022-12-23 | $6.20 | $6.43 | $6.16 | $6.21 | $6.21 | 9,196,890 |
| 2022-12-22 | $6.48 | $6.49 | $6.29 | $6.31 | $6.31 | 10,451,900 |
| 2022-12-21 | $6.36 | $6.39 | $6.24 | $6.27 | $6.27 | 7,149,700 |
| 2022-12-20 | $6.35 | $6.41 | $6.27 | $6.36 | $6.36 | 8,217,200 |
| 2022-12-19 | $6.42 | $6.54 | $6.32 | $6.38 | $6.38 | 11,737,500 |
| 2022-12-16 | $6.55 | $6.66 | $6.43 | $6.45 | $6.45 | 14,980,240 |
| 2022-12-15 | $6.76 | $6.81 | $6.52 | $6.59 | $6.59 | 16,049,600 |
| 2022-12-14 | $7.08 | $7.08 | $6.67 | $6.70 | $6.70 | 24,289,840 |
| 2022-12-13 | $7.22 | $7.30 | $7.00 | $7.13 | $7.13 | 23,115,480 |
| 2022-12-12 | $7.15 | $7.77 | $7.08 | $7.25 | $7.25 | 38,199,580 |
| 2022-12-09 | $7.50 | $7.50 | $6.95 | $7.06 | $7.06 | 46,214,180 |
| 2022-12-08 | $6.80 | $7.41 | $6.75 | $7.41 | $7.41 | 27,804,830 |
| 2022-12-07 | $6.81 | $6.93 | $6.71 | $6.74 | $6.74 | 20,452,960 |
| 2022-12-06 | $7.02 | $7.32 | $6.83 | $6.89 | $6.89 | 38,507,500 |
| 2022-12-05 | $7.22 | $7.94 | $7.08 | $7.14 | $7.14 | 65,144,340 |
| 2022-12-01 | $6.71 | $6.78 | $6.55 | $6.56 | $6.56 | 15,838,400 |
| 2022-11-30 | $6.90 | $7.07 | $6.68 | $6.71 | $6.71 | 24,986,500 |
| 2022-11-29 | $7.20 | $7.20 | $6.57 | $6.88 | $6.88 | 33,019,030 |
| 2022-11-28 | $6.50 | $6.62 | $6.44 | $6.55 | $6.55 | 12,408,300 |
| 2022-11-25 | $6.75 | $6.79 | $6.42 | $6.68 | $6.68 | 18,718,790 |
| 2022-11-24 | $6.59 | $6.67 | $6.47 | $6.49 | $6.49 | 9,970,500 |
| 2022-11-23 | $6.53 | $6.53 | $6.36 | $6.47 | $6.47 | 9,105,310 |
| 2022-11-22 | $6.48 | $6.74 | $6.45 | $6.53 | $6.53 | 14,532,510 |
| 2022-11-21 | $6.62 | $6.62 | $6.38 | $6.42 | $6.42 | 12,154,200 |
| 2022-11-18 | $6.77 | $6.90 | $6.50 | $6.55 | $6.55 | 20,625,660 |
| 2022-11-17 | $6.47 | $6.94 | $6.41 | $6.78 | $6.78 | 26,478,070 |
| 2022-11-16 | $6.36 | $6.67 | $6.31 | $6.45 | $6.45 | 25,950,320 |
| 2022-11-15 | $6.30 | $6.42 | $6.18 | $6.36 | $6.36 | 28,146,820 |
| 2022-11-14 | $5.97 | $6.48 | $5.89 | $6.31 | $6.31 | 38,279,140 |
| 2022-11-11 | $5.80 | $5.98 | $5.75 | $5.89 | $5.89 | 17,829,360 |
| 2022-11-10 | $5.71 | $5.74 | $5.62 | $5.73 | $5.73 | 6,018,700 |
| 2022-11-09 | $5.70 | $5.85 | $5.68 | $5.71 | $5.71 | 7,477,760 |
| 2022-11-08 | $5.76 | $5.77 | $5.66 | $5.71 | $5.71 | 5,317,750 |
| 2022-11-07 | $5.67 | $5.74 | $5.63 | $5.74 | $5.74 | 7,778,180 |
| 2022-11-04 | $5.58 | $5.71 | $5.56 | $5.71 | $5.71 | 8,640,750 |
| 2022-11-03 | $5.62 | $5.63 | $5.55 | $5.58 | $5.58 | 5,161,600 |
| 2022-11-02 | $5.57 | $5.66 | $5.54 | $5.64 | $5.64 | 7,586,360 |
| 2022-11-01 | $5.44 | $5.65 | $5.43 | $5.58 | $5.58 | 6,487,410 |
| 2022-10-31 | $5.44 | $5.52 | $5.41 | $5.46 | $5.46 | 5,153,000 |
| 2022-10-28 | $5.69 | $5.70 | $5.44 | $5.45 | $5.45 | 10,315,600 |
| 2022-10-27 | $5.71 | $5.75 | $5.62 | $5.64 | $5.64 | 8,501,350 |
| 2022-10-26 | $5.72 | $5.78 | $5.63 | $5.73 | $5.73 | 11,138,410 |
| 2022-10-25 | $6.17 | $6.20 | $5.61 | $5.69 | $5.69 | 24,349,840 |
| 2022-10-24 | $6.40 | $6.46 | $6.11 | $6.19 | $6.19 | 20,636,690 |
| 2022-10-21 | $6.45 | $6.75 | $6.38 | $6.45 | $6.45 | 23,940,050 |
| 2022-10-20 | $6.52 | $6.56 | $6.35 | $6.40 | $6.40 | 19,461,940 |
| 2022-10-19 | $6.60 | $6.65 | $6.46 | $6.61 | $6.61 | 25,112,540 |
| 2022-10-18 | $6.80 | $7.11 | $6.51 | $6.57 | $6.57 | 45,179,850 |
| 2022-10-17 | $6.00 | $6.70 | $5.95 | $6.70 | $6.70 | 21,688,990 |
| 2022-10-14 | $6.16 | $6.37 | $6.06 | $6.09 | $6.09 | 26,440,390 |
| 2022-10-13 | $6.12 | $6.19 | $6.03 | $6.11 | $6.11 | 15,080,340 |
| 2022-10-12 | $6.09 | $6.17 | $5.95 | $6.17 | $6.17 | 21,092,180 |
| 2022-10-11 | $5.97 | $6.25 | $5.89 | $6.15 | $6.15 | 27,561,020 |
| 2022-10-10 | $5.65 | $6.32 | $5.64 | $5.99 | $5.99 | 19,455,750 |
| 2022-09-30 | $5.98 | $6.00 | $5.64 | $5.76 | $5.76 | 16,199,740 |
| 2022-09-29 | $5.92 | $6.22 | $5.80 | $6.05 | $6.05 | 23,818,600 |
| 2022-09-28 | $5.80 | $6.15 | $5.78 | $5.87 | $5.87 | 17,175,100 |
| 2022-09-27 | $5.74 | $5.85 | $5.54 | $5.82 | $5.82 | 9,433,960 |
| 2022-09-26 | $5.85 | $5.91 | $5.69 | $5.75 | $5.75 | 8,936,590 |
| 2022-09-23 | $5.90 | $6.05 | $5.84 | $5.91 | $5.91 | 10,507,330 |
| 2022-09-22 | $5.95 | $5.99 | $5.86 | $5.87 | $5.87 | 11,619,460 |
| 2022-09-21 | $5.85 | $6.05 | $5.75 | $5.98 | $5.98 | 23,551,760 |
| 2022-09-20 | $5.39 | $5.90 | $5.37 | $5.90 | $5.90 | 9,293,260 |
| 2022-09-19 | $5.56 | $5.56 | $5.28 | $5.36 | $5.36 | 8,750,500 |
| 2022-09-16 | $5.75 | $5.83 | $5.60 | $5.60 | $5.60 | 9,196,200 |
| 2022-09-15 | $5.72 | $5.76 | $5.51 | $5.62 | $5.62 | 5,870,000 |
| 2022-09-14 | $5.59 | $5.75 | $5.56 | $5.71 | $5.71 | 4,753,100 |
| 2022-09-13 | $5.77 | $5.80 | $5.65 | $5.67 | $5.67 | 4,374,000 |
| 2022-09-12 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2022-09-09 | $5.80 | $5.88 | $5.73 | $5.77 | $5.77 | 4,088,100 |
| 2022-09-08 | $5.88 | $5.89 | $5.72 | $5.74 | $5.74 | 5,379,600 |
| 2022-09-07 | $5.85 | $5.91 | $5.80 | $5.88 | $5.88 | 4,887,300 |
| 2022-09-06 | $5.88 | $5.92 | $5.80 | $5.87 | $5.87 | 7,587,300 |
| 2022-09-05 | $5.68 | $5.82 | $5.63 | $5.81 | $5.81 | 7,687,600 |
| 2022-09-02 | $5.60 | $5.71 | $5.56 | $5.68 | $5.68 | 6,189,900 |
| 2022-09-01 | $5.51 | $5.90 | $5.51 | $5.67 | $5.67 | 11,532,010 |
| 2022-08-31 | $5.75 | $5.78 | $5.55 | $5.56 | $5.56 | 6,303,300 |
| 2022-08-30 | $5.77 | $5.87 | $5.66 | $5.76 | $5.76 | 9,001,610 |
| 2022-08-29 | $5.48 | $5.72 | $5.43 | $5.68 | $5.68 | 5,396,830 |
| 2022-08-26 | $5.74 | $5.75 | $5.54 | $5.55 | $5.55 | 5,445,010 |
| 2022-08-25 | $5.64 | $5.78 | $5.62 | $5.71 | $5.71 | 7,058,400 |
| 2022-08-24 | $5.86 | $5.87 | $5.60 | $5.61 | $5.61 | 6,726,200 |
| 2022-08-23 | $5.82 | $5.88 | $5.80 | $5.83 | $5.83 | 4,713,400 |
| 2022-08-22 | $5.85 | $5.86 | $5.76 | $5.82 | $5.82 | 4,652,220 |
| 2022-08-19 | $5.85 | $5.93 | $5.80 | $5.87 | $5.87 | 5,896,400 |
| 2022-08-18 | $6.07 | $6.07 | $5.84 | $5.86 | $5.86 | 5,810,000 |
| 2022-08-17 | $6.08 | $6.19 | $5.96 | $6.00 | $6.00 | 8,814,100 |
| 2022-08-16 | $5.90 | $6.07 | $5.89 | $6.04 | $6.04 | 9,922,900 |
| 2022-08-15 | $5.87 | $5.95 | $5.78 | $5.90 | $5.90 | 6,774,010 |
| 2022-08-12 | $5.85 | $6.00 | $5.82 | $5.89 | $5.89 | 6,954,960 |
| 2022-08-11 | $5.81 | $5.91 | $5.81 | $5.85 | $5.85 | 5,953,800 |
| 2022-08-10 | $5.86 | $5.93 | $5.74 | $5.80 | $5.80 | 9,014,400 |
| 2022-08-09 | $5.74 | $6.14 | $5.65 | $5.94 | $5.94 | 14,514,100 |
| 2022-08-08 | $5.71 | $5.80 | $5.66 | $5.75 | $5.75 | 4,410,700 |
| 2022-08-05 | $5.70 | $5.80 | $5.61 | $5.70 | $5.70 | 6,794,900 |
| 2022-08-04 | $5.53 | $5.73 | $5.53 | $5.70 | $5.70 | 8,064,490 |
| 2022-08-03 | $5.75 | $5.78 | $5.50 | $5.50 | $5.50 | 9,976,890 |
| 2022-08-02 | $6.00 | $6.04 | $5.53 | $5.58 | $5.58 | 15,254,520 |
| 2022-08-01 | $6.08 | $6.16 | $5.92 | $6.12 | $6.12 | 14,722,800 |
| 2022-07-29 | $6.38 | $6.55 | $6.22 | $6.23 | $6.23 | 11,724,800 |
| 2022-07-28 | $6.29 | $6.53 | $6.22 | $6.39 | $6.39 | 14,041,300 |
| 2022-07-27 | $6.18 | $6.75 | $6.16 | $6.30 | $6.30 | 15,147,400 |
| 2022-07-26 | $5.97 | $6.20 | $5.95 | $6.18 | $6.18 | 10,556,800 |
| 2022-07-25 | $6.20 | $6.24 | $5.95 | $6.00 | $6.00 | 9,707,900 |
| 2022-07-22 | $6.14 | $6.31 | $6.09 | $6.20 | $6.20 | 8,504,320 |
| 2022-07-21 | $6.21 | $6.28 | $6.12 | $6.14 | $6.14 | 7,979,600 |
| 2022-07-20 | $6.25 | $6.29 | $6.12 | $6.21 | $6.21 | 8,637,420 |
| 2022-07-19 | $6.31 | $6.44 | $6.16 | $6.21 | $6.21 | 10,772,500 |
| 2022-07-18 | $6.08 | $6.39 | $6.08 | $6.36 | $6.36 | 14,989,700 |
| 2022-07-15 | $6.18 | $6.27 | $6.01 | $6.04 | $6.04 | 12,342,700 |
| 2022-07-14 | $6.36 | $6.45 | $6.09 | $6.20 | $6.20 | 21,446,670 |
| 2022-07-13 | $6.45 | $6.70 | $6.41 | $6.47 | $6.47 | 16,078,200 |
| 2022-07-12 | $6.80 | $6.82 | $6.41 | $6.41 | $6.41 | 21,313,600 |
| 2022-07-11 | $6.70 | $7.01 | $6.52 | $6.74 | $6.74 | 31,533,560 |
| 2022-07-08 | $6.83 | $7.08 | $6.60 | $6.65 | $6.65 | 42,067,340 |
| 2022-07-07 | $6.22 | $6.74 | $6.20 | $6.74 | $6.74 | 16,678,370 |
| 2022-07-06 | $6.27 | $6.29 | $6.04 | $6.13 | $6.13 | 19,379,290 |
| 2022-07-05 | $6.58 | $6.62 | $6.18 | $6.29 | $6.29 | 32,922,060 |
| 2022-07-04 | $6.62 | $7.11 | $6.40 | $6.65 | $6.65 | 49,820,670 |
| 2022-07-01 | $6.02 | $6.60 | $5.96 | $6.60 | $6.60 | 33,447,820 |
| 2022-06-30 | $6.26 | $6.33 | $6.00 | $6.00 | $6.00 | 21,689,450 |
| 2022-06-29 | $6.05 | $6.45 | $5.90 | $6.17 | $6.17 | 32,787,900 |
| 2022-06-28 | $6.02 | $6.42 | $6.00 | $6.05 | $6.05 | 21,180,310 |
| 2022-06-27 | $6.05 | $6.21 | $5.92 | $5.96 | $5.96 | 20,078,310 |
| 2022-06-24 | $5.96 | $6.07 | $5.86 | $5.95 | $5.95 | 18,875,100 |
| 2022-06-23 | $5.83 | $6.13 | $5.80 | $6.07 | $6.07 | 30,410,590 |
| 2022-06-22 | $6.10 | $6.48 | $5.95 | $5.96 | $5.96 | 53,645,290 |
| 2022-06-21 | $5.35 | $5.89 | $5.35 | $5.89 | $5.89 | 12,542,520 |
| 2022-06-20 | $5.30 | $5.35 | $5.25 | $5.35 | $5.35 | 5,647,300 |
| 2022-06-17 | $5.33 | $5.33 | $5.21 | $5.30 | $5.30 | 7,898,100 |
| 2022-06-16 | $5.36 | $5.43 | $5.31 | $5.37 | $5.37 | 7,601,000 |
| 2022-06-15 | $5.40 | $5.57 | $5.35 | $5.35 | $5.35 | 10,600,710 |
| 2022-06-14 | $5.43 | $5.50 | $5.25 | $5.44 | $5.44 | 12,939,800 |
| 2022-06-13 | $5.65 | $5.65 | $5.41 | $5.50 | $5.50 | 15,375,800 |
| 2022-06-10 | $5.81 | $5.91 | $5.72 | $5.74 | $5.74 | 17,084,110 |
| 2022-06-09 | $5.63 | $6.09 | $5.53 | $5.81 | $5.81 | 27,558,260 |
| 2022-06-08 | $5.73 | $5.79 | $5.50 | $5.60 | $5.60 | 13,185,000 |
| 2022-06-07 | $5.75 | $5.86 | $5.55 | $5.75 | $5.75 | 16,683,330 |
| 2022-06-06 | $5.45 | $5.98 | $5.41 | $5.69 | $5.69 | 20,987,760 |
| 2022-06-02 | $5.49 | $5.62 | $5.34 | $5.49 | $5.49 | 12,775,390 |
| 2022-06-01 | $5.43 | $5.54 | $5.39 | $5.50 | $5.50 | 12,509,270 |
| 2022-05-31 | $5.45 | $5.80 | $5.39 | $5.50 | $5.50 | 18,287,190 |
| 2022-05-30 | $5.44 | $5.49 | $5.30 | $5.44 | $5.44 | 10,696,400 |
| 2022-05-27 | $5.36 | $5.55 | $5.32 | $5.45 | $5.45 | 15,577,000 |
| 2022-05-26 | $5.59 | $5.60 | $5.36 | $5.41 | $5.41 | 17,213,990 |
| 2022-05-25 | $5.49 | $5.60 | $5.41 | $5.58 | $5.58 | 20,671,060 |
| 2022-05-24 | $5.65 | $5.90 | $5.45 | $5.58 | $5.58 | 32,642,110 |
| 2022-05-23 | $5.42 | $6.00 | $5.41 | $5.71 | $5.71 | 41,558,970 |
| 2022-05-20 | $5.73 | $5.86 | $5.41 | $5.45 | $5.45 | 30,662,930 |
| 2022-05-19 | $5.13 | $5.64 | $5.05 | $5.64 | $5.64 | 12,959,510 |
| 2022-05-18 | $5.13 | $5.26 | $5.00 | $5.13 | $5.13 | 16,974,200 |
| 2022-05-17 | $5.15 | $5.25 | $5.04 | $5.11 | $5.11 | 23,911,600 |
| 2022-05-16 | $5.41 | $5.71 | $5.22 | $5.32 | $5.32 | 39,573,500 |
| 2022-05-13 | $4.72 | $5.19 | $4.70 | $5.19 | $5.19 | 10,207,490 |
| 2022-05-12 | $4.63 | $4.81 | $4.61 | $4.72 | $4.72 | 7,939,100 |
| 2022-05-11 | $4.79 | $4.88 | $4.65 | $4.68 | $4.68 | 10,843,900 |
| 2022-05-10 | $4.75 | $4.79 | $4.61 | $4.77 | $4.77 | 10,039,100 |
| 2022-05-09 | $4.52 | $4.81 | $4.52 | $4.79 | $4.79 | 11,149,700 |
| 2022-05-06 | $4.62 | $4.67 | $4.50 | $4.54 | $4.54 | 8,640,500 |
| 2022-05-05 | $4.82 | $4.91 | $4.69 | $4.72 | $4.72 | 11,587,600 |
| 2022-05-04 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2022-05-03 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2022-04-29 | $4.66 | $4.88 | $4.59 | $4.80 | $4.80 | 11,369,300 |
| 2022-04-28 | $4.65 | $4.79 | $4.48 | $4.55 | $4.55 | 9,974,480 |
| 2022-04-27 | $4.49 | $4.64 | $4.36 | $4.63 | $4.63 | 11,435,280 |
| 2022-04-26 | $4.81 | $4.86 | $4.51 | $4.54 | $4.54 | 10,324,400 |
| 2022-04-25 | $5.11 | $5.27 | $4.75 | $4.77 | $4.77 | 12,287,600 |
| 2022-04-22 | $5.05 | $5.23 | $5.01 | $5.15 | $5.15 | 7,073,600 |
| 2022-04-21 | $5.42 | $5.63 | $5.17 | $5.17 | $5.17 | 12,927,940 |
| 2022-04-20 | $5.42 | $5.59 | $5.39 | $5.48 | $5.48 | 12,724,050 |
| 2022-04-19 | $5.43 | $5.51 | $5.31 | $5.40 | $5.40 | 6,114,310 |
| 2022-04-18 | $5.41 | $5.46 | $5.23 | $5.43 | $5.43 | 8,437,300 |
| 2022-04-15 | $5.53 | $5.68 | $5.37 | $5.41 | $5.41 | 12,041,700 |
| 2022-04-14 | $5.45 | $5.76 | $5.45 | $5.60 | $5.60 | 11,951,100 |
| 2022-04-13 | $5.49 | $5.62 | $5.44 | $5.44 | $5.44 | 12,678,700 |
| 2022-04-12 | $5.56 | $5.72 | $5.49 | $5.62 | $5.62 | 12,792,600 |
| 2022-04-11 | $5.74 | $5.87 | $5.62 | $5.63 | $5.63 | 18,736,200 |
| 2022-04-08 | $6.00 | $6.13 | $5.75 | $5.83 | $5.83 | 29,087,210 |
| 2022-04-07 | $6.63 | $6.70 | $6.07 | $6.09 | $6.09 | 45,419,800 |
| 2022-04-06 | $5.96 | $6.63 | $5.93 | $6.63 | $6.63 | 27,315,600 |
| 2022-04-05 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2022-04-04 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2022-04-01 | $6.10 | $6.34 | $5.91 | $6.03 | $6.03 | 25,635,000 |
| 2022-03-31 | $5.98 | $6.35 | $5.98 | $6.15 | $6.15 | 30,067,600 |
| 2022-03-30 | $5.76 | $6.28 | $5.76 | $6.09 | $6.09 | 30,646,000 |
| 2022-03-29 | $5.88 | $6.04 | $5.80 | $5.85 | $5.85 | 21,145,960 |
| 2022-03-28 | $5.90 | $6.12 | $5.85 | $5.97 | $5.97 | 27,650,130 |
| 2022-03-25 | $5.68 | $6.30 | $5.68 | $6.11 | $6.11 | 48,717,200 |
| 2022-03-24 | $5.74 | $6.12 | $5.68 | $5.76 | $5.76 | 39,563,710 |
| 2022-03-23 | $6.20 | $6.29 | $5.75 | $5.79 | $5.79 | 54,085,790 |
| 2022-03-22 | $6.09 | $6.49 | $5.96 | $6.38 | $6.38 | 70,348,910 |
| 2022-03-21 | $5.90 | $5.90 | $5.58 | $5.90 | $5.90 | 22,386,310 |
| 2022-03-18 | $4.81 | $5.36 | $4.80 | $5.36 | $5.36 | 13,393,550 |
| 2022-03-17 | $4.89 | $4.98 | $4.85 | $4.87 | $4.87 | 7,194,310 |
| 2022-03-16 | $4.70 | $4.83 | $4.60 | $4.80 | $4.80 | 6,430,140 |
| 2022-03-15 | $4.87 | $4.90 | $4.65 | $4.65 | $4.65 | 7,083,420 |
| 2022-03-14 | $4.94 | $4.99 | $4.87 | $4.88 | $4.88 | 5,532,470 |
| 2022-03-11 | $5.00 | $5.00 | $4.81 | $4.99 | $4.99 | 7,116,960 |
| 2022-03-10 | $4.90 | $5.00 | $4.86 | $4.90 | $4.90 | 5,715,600 |
| 2022-03-09 | $4.89 | $4.95 | $4.64 | $4.82 | $4.82 | 7,526,060 |
| 2022-03-08 | $5.03 | $5.08 | $4.88 | $4.89 | $4.89 | 7,022,100 |
| 2022-03-07 | $5.01 | $5.18 | $5.01 | $5.07 | $5.07 | 6,131,040 |
| 2022-03-04 | $5.16 | $5.16 | $5.04 | $5.05 | $5.05 | 4,615,600 |
| 2022-03-03 | $5.20 | $5.25 | $5.14 | $5.17 | $5.17 | 4,194,740 |
| 2022-03-02 | $5.13 | $5.23 | $5.10 | $5.19 | $5.19 | 5,021,600 |
| 2022-03-01 | $5.01 | $5.17 | $5.01 | $5.13 | $5.13 | 5,209,710 |
| 2022-02-28 | $5.14 | $5.14 | $5.00 | $5.04 | $5.04 | 5,470,900 |
| 2022-02-25 | $5.02 | $5.15 | $5.01 | $5.12 | $5.12 | 8,047,460 |
| 2022-02-24 | $5.21 | $5.26 | $4.92 | $5.02 | $5.02 | 11,712,500 |
| 2022-02-23 | $5.23 | $5.28 | $5.16 | $5.24 | $5.24 | 7,020,300 |
| 2022-02-22 | $5.35 | $5.37 | $5.19 | $5.22 | $5.22 | 7,219,910 |
| 2022-02-21 | $5.40 | $5.41 | $5.31 | $5.38 | $5.38 | 6,372,820 |
| 2022-02-18 | $5.27 | $5.37 | $5.20 | $5.35 | $5.35 | 6,549,400 |
| 2022-02-17 | $5.38 | $5.47 | $5.28 | $5.30 | $5.30 | 8,516,400 |
| 2022-02-16 | $5.35 | $5.48 | $5.35 | $5.43 | $5.43 | 7,480,000 |
| 2022-02-15 | $5.43 | $5.46 | $5.28 | $5.35 | $5.35 | 9,650,410 |
| 2022-02-14 | $5.37 | $5.50 | $5.30 | $5.38 | $5.38 | 12,189,050 |
| 2022-02-11 | $5.55 | $5.71 | $5.32 | $5.35 | $5.35 | 18,469,000 |
| 2022-02-10 | $5.50 | $5.66 | $5.41 | $5.50 | $5.50 | 12,553,000 |
| 2022-02-09 | $5.53 | $5.55 | $5.35 | $5.49 | $5.49 | 10,312,090 |
| 2022-02-08 | $5.34 | $5.65 | $5.33 | $5.49 | $5.49 | 14,198,350 |
| 2022-02-07 | $5.30 | $5.39 | $5.20 | $5.31 | $5.31 | 8,695,700 |
| 2022-02-04 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2022-02-03 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2022-02-02 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2022-02-01 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2022-01-28 | $5.17 | $5.33 | $5.13 | $5.23 | $5.23 | 8,453,210 |
| 2022-01-27 | $5.39 | $5.39 | $5.08 | $5.09 | $5.09 | 9,118,300 |
| 2022-01-26 | $5.38 | $5.44 | $5.27 | $5.31 | $5.31 | 9,013,500 |
| 2022-01-25 | $5.76 | $5.77 | $5.25 | $5.33 | $5.33 | 17,660,700 |
| 2022-01-24 | $5.80 | $5.89 | $5.70 | $5.74 | $5.74 | 12,981,770 |
| 2022-01-21 | $5.80 | $6.00 | $5.70 | $5.89 | $5.89 | 21,257,450 |
| 2022-01-20 | $6.13 | $6.13 | $5.67 | $5.78 | $5.78 | 27,514,420 |
| 2022-01-19 | $6.11 | $6.27 | $6.05 | $6.20 | $6.20 | 20,037,480 |
| 2022-01-18 | $6.21 | $6.44 | $6.09 | $6.20 | $6.20 | 33,419,840 |
| 2022-01-17 | $6.50 | $6.59 | $6.12 | $6.30 | $6.30 | 45,890,670 |
| 2022-01-14 | $7.10 | $7.57 | $6.55 | $6.80 | $6.80 | 68,149,950 |
| 2022-01-13 | $6.49 | $7.28 | $6.38 | $7.28 | $7.28 | 57,422,340 |
| 2022-01-12 | $6.20 | $6.62 | $5.88 | $6.62 | $6.62 | 47,249,000 |
| 2022-01-11 | $5.46 | $6.02 | $5.45 | $6.02 | $6.02 | 21,038,960 |
| 2022-01-10 | $5.14 | $5.60 | $5.08 | $5.47 | $5.47 | 14,153,250 |
| 2022-01-07 | $5.29 | $5.42 | $5.15 | $5.15 | $5.15 | 8,604,800 |
| 2022-01-06 | $5.26 | $5.42 | $5.24 | $5.28 | $5.28 | 9,341,000 |
| 2022-01-05 | $5.25 | $5.54 | $5.16 | $5.34 | $5.34 | 13,026,700 |
| 2022-01-04 | $5.06 | $5.30 | $5.06 | $5.22 | $5.22 | 8,211,400 |
| 2022-01-03 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2021-12-31 | $5.02 | $5.33 | $5.00 | $5.13 | $5.13 | 8,331,440 |
| 2021-12-30 | $5.03 | $5.20 | $5.00 | $5.04 | $5.04 | 7,435,050 |
| 2021-12-29 | $5.06 | $5.09 | $4.95 | $5.00 | $5.00 | 6,871,900 |
| 2021-12-28 | $5.18 | $5.37 | $5.02 | $5.05 | $5.05 | 12,150,400 |
| 2021-12-27 | $5.08 | $5.12 | $4.99 | $5.02 | $5.02 | 6,441,400 |
| 2021-12-24 | $5.24 | $5.25 | $5.04 | $5.04 | $5.04 | 6,726,000 |
| 2021-12-23 | $5.31 | $5.36 | $5.14 | $5.20 | $5.20 | 9,580,870 |
| 2021-12-22 | $5.46 | $5.60 | $5.30 | $5.32 | $5.32 | 12,396,400 |
| 2021-12-21 | $5.41 | $5.60 | $5.38 | $5.50 | $5.50 | 12,535,800 |
| 2021-12-20 | $5.54 | $5.80 | $5.33 | $5.44 | $5.44 | 23,600,480 |
| 2021-12-17 | $5.13 | $5.71 | $5.12 | $5.55 | $5.55 | 28,254,590 |
| 2021-12-16 | $5.30 | $5.36 | $5.11 | $5.19 | $5.19 | 13,048,340 |
| 2021-12-15 | $5.02 | $5.41 | $4.97 | $5.28 | $5.28 | 16,720,330 |
| 2021-12-14 | $4.98 | $5.04 | $4.94 | $5.00 | $5.00 | 8,098,400 |
| 2021-12-13 | $4.99 | $5.10 | $4.95 | $5.08 | $5.08 | 13,855,880 |
| 2021-12-10 | $5.00 | $5.41 | $4.93 | $5.11 | $5.11 | 26,082,020 |
| 2021-12-09 | $4.46 | $4.92 | $4.45 | $4.92 | $4.92 | 10,343,420 |
| 2021-12-08 | $4.52 | $4.52 | $4.47 | $4.47 | $4.47 | 1,748,600 |
| 2021-12-07 | $4.47 | $4.51 | $4.46 | $4.51 | $4.51 | 2,270,700 |
| 2021-12-06 | $4.56 | $4.58 | $4.45 | $4.46 | $4.46 | 3,640,500 |
| 2021-12-03 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 2,557,300 |
| 2021-12-02 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 2,045,800 |
| 2021-12-01 | $4.57 | $4.64 | $4.56 | $4.63 | $4.63 | 2,360,900 |
| 2021-11-30 | $4.55 | $4.65 | $4.55 | $4.59 | $4.59 | 3,290,140 |
| 2021-11-29 | $4.60 | $4.62 | $4.55 | $4.56 | $4.56 | 2,415,800 |
| 2021-11-26 | $4.67 | $4.73 | $4.60 | $4.65 | $4.65 | 3,058,600 |
| 2021-11-25 | $4.69 | $4.74 | $4.63 | $4.66 | $4.66 | 4,395,860 |
| 2021-11-24 | $4.67 | $4.73 | $4.65 | $4.68 | $4.68 | 2,315,200 |
| 2021-11-23 | $4.70 | $4.71 | $4.65 | $4.69 | $4.69 | 2,132,540 |
| 2021-11-22 | $4.72 | $4.76 | $4.67 | $4.70 | $4.70 | 2,960,400 |
| 2021-11-19 | $4.72 | $4.81 | $4.67 | $4.75 | $4.75 | 4,070,840 |
| 2021-11-18 | $4.72 | $4.76 | $4.65 | $4.73 | $4.73 | 4,051,200 |
| 2021-11-17 | $4.53 | $4.81 | $4.51 | $4.73 | $4.73 | 4,858,790 |
| 2021-11-16 | $4.58 | $4.61 | $4.53 | $4.55 | $4.55 | 1,887,140 |
| 2021-11-15 | $4.57 | $4.64 | $4.56 | $4.59 | $4.59 | 2,332,500 |
| 2021-11-12 | $4.58 | $4.62 | $4.51 | $4.61 | $4.61 | 2,818,790 |
| 2021-11-11 | $4.51 | $4.65 | $4.50 | $4.57 | $4.57 | 2,620,890 |
| 2021-11-10 | $4.47 | $4.54 | $4.40 | $4.53 | $4.53 | 2,359,090 |
| 2021-11-09 | $4.49 | $4.53 | $4.47 | $4.50 | $4.50 | 992,880 |
| 2021-11-08 | $4.50 | $4.52 | $4.44 | $4.49 | $4.49 | 1,078,400 |
| 2021-11-05 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 2,056,300 |
| 2021-11-04 | $4.50 | $4.52 | $4.47 | $4.52 | $4.52 | 1,139,200 |
| 2021-11-03 | $4.40 | $4.48 | $4.38 | $4.48 | $4.48 | 1,326,220 |
| 2021-11-02 | $4.53 | $4.59 | $4.37 | $4.39 | $4.39 | 2,621,400 |
| 2021-11-01 | $4.48 | $4.54 | $4.42 | $4.54 | $4.54 | 1,890,200 |
| 2021-10-29 | $4.45 | $4.54 | $4.39 | $4.49 | $4.49 | 2,006,730 |
| 2021-10-28 | $4.47 | $4.49 | $4.30 | $4.41 | $4.41 | 2,280,670 |
| 2021-10-27 | $4.57 | $4.57 | $4.45 | $4.47 | $4.47 | 2,481,300 |
| 2021-10-26 | $4.69 | $4.70 | $4.55 | $4.56 | $4.56 | 2,638,770 |
| 2021-10-25 | $4.67 | $4.74 | $4.63 | $4.68 | $4.68 | 1,530,680 |
| 2021-10-22 | $4.76 | $4.79 | $4.65 | $4.66 | $4.66 | 2,708,600 |
| 2021-10-21 | $4.83 | $4.85 | $4.76 | $4.76 | $4.76 | 2,322,100 |
| 2021-10-20 | $4.92 | $4.93 | $4.82 | $4.83 | $4.83 | 2,822,500 |
| 2021-10-19 | $5.00 | $5.03 | $4.94 | $4.94 | $4.94 | 1,611,500 |
| 2021-10-18 | $4.96 | $5.02 | $4.90 | $5.01 | $5.01 | 3,511,900 |
| 2021-10-15 | $4.97 | $4.99 | $4.81 | $4.96 | $4.96 | 2,096,900 |
| 2021-10-14 | $4.94 | $5.02 | $4.94 | $4.96 | $4.96 | 1,835,900 |
| 2021-10-13 | $5.03 | $5.12 | $4.91 | $4.99 | $4.99 | 2,888,900 |
| 2021-10-12 | $5.10 | $5.13 | $5.01 | $5.04 | $5.04 | 3,186,200 |
| 2021-10-11 | $5.16 | $5.21 | $5.06 | $5.10 | $5.10 | 3,102,300 |
| 2021-10-08 | $5.03 | $5.19 | $4.98 | $5.18 | $5.18 | 5,863,300 |
| 2021-10-07 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2021-10-06 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2021-09-30 | $4.77 | $5.00 | $4.70 | $4.97 | $4.97 | 5,288,820 |
| 2021-09-29 | $4.92 | $4.92 | $4.68 | $4.70 | $4.70 | 2,952,100 |
| 2021-09-28 | $4.64 | $4.91 | $4.62 | $4.84 | $4.84 | 4,416,400 |
| 2021-09-27 | $5.05 | $5.08 | $4.66 | $4.68 | $4.68 | 7,593,770 |
| 2021-09-24 | $5.13 | $5.16 | $5.04 | $5.04 | $5.04 | 3,809,280 |
| 2021-09-23 | $5.20 | $5.25 | $5.10 | $5.10 | $5.10 | 4,903,420 |
| 2021-09-22 | $4.98 | $5.24 | $4.98 | $5.22 | $5.22 | 7,021,880 |
| 2021-09-21 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2021-09-20 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2021-09-17 | $5.06 | $5.18 | $5.01 | $5.06 | $5.06 | 3,857,400 |
| 2021-09-16 | $5.11 | $5.20 | $5.08 | $5.10 | $5.10 | 4,073,000 |
| 2021-09-15 | $5.07 | $5.17 | $5.04 | $5.11 | $5.11 | 3,855,610 |
| 2021-09-14 | $5.01 | $5.21 | $5.00 | $5.08 | $5.08 | 5,874,580 |
| 2021-09-13 | $4.99 | $5.05 | $4.95 | $5.02 | $5.02 | 2,869,990 |
| 2021-09-10 | $5.09 | $5.10 | $4.99 | $5.00 | $5.00 | 3,609,790 |
| 2021-09-09 | $5.15 | $5.18 | $5.04 | $5.07 | $5.07 | 4,499,610 |
| 2021-09-08 | $5.02 | $5.22 | $5.00 | $5.18 | $5.18 | 6,730,610 |
| 2021-09-07 | $5.06 | $5.06 | $4.99 | $5.02 | $5.02 | 3,429,310 |
| 2021-09-06 | $5.02 | $5.07 | $4.98 | $5.04 | $5.04 | 2,556,100 |
| 2021-09-03 | $5.09 | $5.17 | $5.00 | $5.03 | $5.03 | 3,965,300 |
| 2021-09-02 | $5.13 | $5.13 | $5.01 | $5.05 | $5.05 | 3,607,100 |
| 2021-09-01 | $5.06 | $5.18 | $5.01 | $5.14 | $5.14 | 4,574,000 |
| 2021-08-31 | $4.90 | $5.26 | $4.88 | $5.12 | $5.12 | 9,949,260 |
| 2021-08-30 | $4.84 | $4.95 | $4.72 | $4.93 | $4.93 | 4,421,800 |
| 2021-08-27 | $4.89 | $4.92 | $4.81 | $4.84 | $4.84 | 1,903,600 |
| 2021-08-26 | $4.90 | $4.92 | $4.82 | $4.89 | $4.89 | 2,278,100 |
| 2021-08-25 | $4.75 | $4.92 | $4.75 | $4.90 | $4.90 | 3,157,300 |
| 2021-08-24 | $4.76 | $4.83 | $4.76 | $4.78 | $4.78 | 2,112,400 |
| 2021-08-23 | $4.60 | $4.85 | $4.60 | $4.76 | $4.76 | 2,762,910 |
| 2021-08-20 | $4.73 | $4.73 | $4.59 | $4.65 | $4.65 | 1,986,400 |
| 2021-08-19 | $4.75 | $4.76 | $4.67 | $4.68 | $4.68 | 1,863,200 |
| 2021-08-18 | $4.73 | $4.79 | $4.71 | $4.75 | $4.75 | 2,111,100 |
| 2021-08-17 | $4.86 | $4.91 | $4.75 | $4.76 | $4.76 | 2,123,100 |
| 2021-08-16 | $4.75 | $4.94 | $4.74 | $4.87 | $4.87 | 2,886,500 |
| 2021-08-13 | $4.80 | $4.82 | $4.73 | $4.76 | $4.76 | 2,011,720 |
| 2021-08-12 | $4.90 | $4.90 | $4.79 | $4.80 | $4.80 | 3,461,270 |
| 2021-08-11 | $4.75 | $5.16 | $4.75 | $4.91 | $4.91 | 6,400,400 |
| 2021-08-10 | $4.65 | $4.76 | $4.63 | $4.74 | $4.74 | 3,011,700 |
| 2021-08-09 | $4.55 | $4.67 | $4.55 | $4.66 | $4.66 | 2,103,120 |
| 2021-08-06 | $4.64 | $4.67 | $4.57 | $4.60 | $4.60 | 2,371,400 |
| 2021-08-05 | $4.71 | $4.71 | $4.63 | $4.64 | $4.64 | 2,415,680 |
| 2021-08-04 | $4.71 | $4.80 | $4.70 | $4.73 | $4.73 | 2,000,100 |
| 2021-08-03 | $4.68 | $4.80 | $4.68 | $4.74 | $4.74 | 2,531,000 |
| 2021-08-02 | $4.68 | $4.81 | $4.68 | $4.76 | $4.76 | 3,975,500 |
| 2021-07-30 | $4.59 | $4.99 | $4.48 | $4.81 | $4.81 | 6,765,040 |
| 2021-07-29 | $4.49 | $4.61 | $4.49 | $4.57 | $4.57 | 3,164,710 |
| 2021-07-28 | $4.65 | $4.66 | $4.45 | $4.46 | $4.46 | 4,194,060 |
| 2021-07-27 | $4.73 | $4.79 | $4.66 | $4.67 | $4.67 | 2,706,870 |
| 2021-07-26 | $4.72 | $4.79 | $4.69 | $4.72 | $4.72 | 3,066,000 |
| 2021-07-23 | $4.86 | $4.87 | $4.71 | $4.72 | $4.72 | 4,677,930 |
| 2021-07-22 | $4.92 | $4.92 | $4.80 | $4.84 | $4.84 | 4,388,890 |
| 2021-07-21 | $4.92 | $4.97 | $4.90 | $4.91 | $4.91 | 2,483,430 |
| 2021-07-20 | $4.94 | $4.94 | $4.86 | $4.92 | $4.92 | 1,907,610 |
| 2021-07-19 | $4.93 | $4.95 | $4.80 | $4.94 | $4.94 | 4,388,290 |
| 2021-07-16 | $4.98 | $5.03 | $4.93 | $4.94 | $4.94 | 3,701,210 |
| 2021-07-15 | $5.02 | $5.08 | $5.00 | $5.00 | $5.00 | 2,936,400 |
| 2021-07-14 | $5.14 | $5.17 | $5.02 | $5.05 | $5.05 | 4,081,500 |
| 2021-07-13 | $5.16 | $5.16 | $5.07 | $5.13 | $5.13 | 2,965,600 |
| 2021-07-12 | $5.17 | $5.22 | $5.12 | $5.14 | $5.14 | 3,534,040 |
| 2021-07-09 | $5.20 | $5.24 | $5.12 | $5.16 | $5.16 | 3,492,300 |
| 2021-07-08 | $5.19 | $5.37 | $5.19 | $5.21 | $5.21 | 4,712,210 |
| 2021-07-07 | $5.23 | $5.31 | $5.18 | $5.21 | $5.21 | 4,315,400 |
| 2021-07-06 | $5.05 | $5.35 | $5.03 | $5.23 | $5.23 | 8,321,100 |
| 2021-07-05 | $5.03 | $5.07 | $4.98 | $5.03 | $5.03 | 3,034,100 |
| 2021-07-02 | $5.02 | $5.04 | $4.95 | $4.97 | $4.97 | 3,618,500 |
| 2021-07-01 | $5.07 | $5.15 | $5.03 | $5.05 | $5.05 | 4,271,300 |
| 2021-06-30 | $5.13 | $5.14 | $5.03 | $5.07 | $5.07 | 3,199,300 |
| 2021-06-29 | $5.09 | $5.22 | $5.06 | $5.13 | $5.13 | 3,893,600 |
| 2021-06-28 | $5.28 | $5.28 | $5.10 | $5.11 | $5.11 | 5,239,100 |
| 2021-06-25 | $5.21 | $5.32 | $5.21 | $5.25 | $5.25 | 3,141,900 |
| 2021-06-24 | $5.28 | $5.30 | $5.20 | $5.23 | $5.23 | 2,718,700 |
| 2021-06-23 | $5.34 | $5.35 | $5.23 | $5.26 | $5.26 | 3,988,200 |
| 2021-06-22 | $5.28 | $5.41 | $5.28 | $5.35 | $5.35 | 4,580,700 |
| 2021-06-21 | $5.26 | $5.42 | $5.26 | $5.30 | $5.30 | 5,106,100 |
| 2021-06-18 | $5.25 | $5.31 | $5.20 | $5.28 | $5.28 | 3,150,200 |
| 2021-06-17 | $5.21 | $5.26 | $5.17 | $5.23 | $5.23 | 3,297,030 |
| 2021-06-16 | $5.39 | $5.39 | $5.17 | $5.19 | $5.19 | 5,930,200 |
| 2021-06-15 | $5.68 | $5.68 | $5.34 | $5.37 | $5.37 | 7,539,700 |
| 2021-06-14 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2021-06-11 | $5.70 | $5.79 | $5.55 | $5.57 | $5.57 | 5,649,630 |
| 2021-06-10 | $5.74 | $5.75 | $5.65 | $5.68 | $5.68 | 5,500,000 |
| 2021-06-09 | $5.79 | $5.81 | $5.69 | $5.70 | $5.70 | 4,848,320 |
| 2021-06-08 | $5.82 | $5.90 | $5.72 | $5.75 | $5.75 | 7,511,010 |
| 2021-06-07 | $5.95 | $6.05 | $5.79 | $5.82 | $5.82 | 9,920,700 |
| 2021-06-04 | $5.67 | $6.04 | $5.62 | $5.87 | $5.87 | 12,536,280 |
| 2021-06-03 | $5.67 | $5.79 | $5.64 | $5.71 | $5.71 | 6,430,600 |
| 2021-06-02 | $5.58 | $5.85 | $5.58 | $5.68 | $5.68 | 9,812,700 |
| 2021-06-01 | $5.46 | $5.75 | $5.42 | $5.59 | $5.59 | 9,217,710 |
| 2021-05-31 | $5.44 | $5.51 | $5.35 | $5.46 | $5.46 | 5,981,770 |
| 2021-05-28 | $5.46 | $5.57 | $5.43 | $5.46 | $5.46 | 4,003,450 |
| 2021-05-27 | $5.48 | $5.55 | $5.44 | $5.47 | $5.47 | 4,230,220 |
| 2021-05-26 | $5.50 | $5.59 | $5.46 | $5.51 | $5.51 | 3,933,550 |
| 2021-05-25 | $5.56 | $5.57 | $5.43 | $5.52 | $5.52 | 5,725,200 |
| 2021-05-24 | $5.46 | $5.74 | $5.40 | $5.56 | $5.56 | 7,955,100 |
| 2021-05-21 | $5.48 | $5.60 | $5.41 | $5.48 | $5.48 | 5,667,500 |
| 2021-05-20 | $5.38 | $5.48 | $5.35 | $5.45 | $5.45 | 5,634,190 |
| 2021-05-19 | $5.70 | $5.70 | $5.41 | $5.43 | $5.43 | 8,758,490 |
| 2021-05-18 | $5.65 | $5.71 | $5.55 | $5.67 | $5.67 | 5,519,610 |
| 2021-05-17 | $5.77 | $5.82 | $5.62 | $5.64 | $5.64 | 7,922,140 |
| 2021-05-14 | $5.80 | $5.92 | $5.73 | $5.84 | $5.84 | 11,962,300 |
| 2021-05-13 | $5.58 | $6.09 | $5.53 | $5.97 | $5.97 | 16,916,680 |
| 2021-05-12 | $5.63 | $5.75 | $5.56 | $5.62 | $5.62 | 8,466,400 |
| 2021-05-11 | $5.52 | $5.87 | $5.52 | $5.68 | $5.68 | 9,777,180 |
| 2021-05-10 | $5.50 | $5.61 | $5.44 | $5.51 | $5.51 | 7,194,770 |
| 2021-05-07 | $5.69 | $5.76 | $5.52 | $5.55 | $5.55 | 8,722,400 |
| 2021-05-06 | $5.66 | $5.91 | $5.63 | $5.73 | $5.73 | 9,894,130 |
| 2021-05-05 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2021-05-04 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2021-04-30 | $5.48 | $6.00 | $5.32 | $5.75 | $5.75 | 16,805,370 |
| 2021-04-29 | $5.66 | $5.69 | $5.47 | $5.54 | $5.54 | 11,225,880 |
| 2021-04-28 | $5.69 | $5.93 | $5.59 | $5.72 | $5.72 | 13,637,020 |
| 2021-04-27 | $6.03 | $6.03 | $5.68 | $5.70 | $5.70 | 27,167,460 |
| 2021-04-26 | $6.68 | $6.95 | $6.31 | $6.31 | $6.31 | 31,709,650 |
| 2021-04-23 | $6.19 | $7.01 | $6.19 | $7.01 | $7.01 | 42,462,000 |
| 2021-04-22 | $6.73 | $6.74 | $6.22 | $6.37 | $6.37 | 47,576,770 |
| 2021-04-21 | $6.13 | $6.13 | $6.05 | $6.13 | $6.13 | 7,788,780 |
| 2021-04-20 | $5.03 | $5.57 | $5.03 | $5.57 | $5.57 | 7,226,080 |
| 2021-04-19 | $5.00 | $5.11 | $4.93 | $5.06 | $5.06 | 8,068,210 |
| 2021-04-16 | $5.49 | $5.63 | $5.13 | $5.15 | $5.15 | 16,529,420 |
| 2021-04-15 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2021-04-14 | $5.20 | $5.33 | $5.20 | $5.29 | $5.29 | 5,298,550 |
| 2021-04-13 | $5.15 | $5.42 | $5.15 | $5.21 | $5.21 | 4,426,000 |
| 2021-04-12 | $5.25 | $5.28 | $5.18 | $5.20 | $5.20 | 2,611,800 |
| 2021-04-09 | $5.15 | $5.25 | $5.15 | $5.23 | $5.23 | 2,591,240 |
| 2021-04-08 | $5.27 | $5.27 | $5.10 | $5.15 | $5.15 | 3,244,800 |
| 2021-04-07 | $5.30 | $5.41 | $5.18 | $5.24 | $5.24 | 3,734,810 |
| 2021-04-06 | $5.17 | $5.35 | $5.17 | $5.29 | $5.29 | 3,099,510 |
| 2021-04-05 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2021-04-02 | $5.21 | $5.28 | $5.11 | $5.16 | $5.16 | 4,657,900 |
| 2021-04-01 | $4.98 | $5.20 | $4.96 | $5.20 | $5.20 | 6,455,040 |
| 2021-03-31 | $4.99 | $5.04 | $4.90 | $4.95 | $4.95 | 4,148,500 |
| 2021-03-30 | $4.86 | $4.87 | $4.77 | $4.82 | $4.82 | 2,379,500 |
| 2021-03-29 | $4.83 | $4.92 | $4.79 | $4.86 | $4.86 | 2,142,550 |
| 2021-03-26 | $4.77 | $4.84 | $4.74 | $4.83 | $4.83 | 1,631,390 |
| 2021-03-25 | $4.81 | $4.82 | $4.74 | $4.78 | $4.78 | 1,599,700 |
| 2021-03-24 | $4.74 | $4.87 | $4.73 | $4.81 | $4.81 | 1,838,690 |
| 2021-03-23 | $4.91 | $4.97 | $4.72 | $4.77 | $4.77 | 2,514,400 |
| 2021-03-22 | $4.87 | $4.91 | $4.83 | $4.91 | $4.91 | 2,042,900 |
| 2021-03-19 | $4.89 | $4.94 | $4.85 | $4.87 | $4.87 | 1,953,300 |
| 2021-03-18 | $4.82 | $4.92 | $4.81 | $4.91 | $4.91 | 2,072,290 |
| 2021-03-17 | $4.78 | $4.87 | $4.76 | $4.81 | $4.81 | 1,591,580 |
| 2021-03-16 | $4.78 | $4.81 | $4.72 | $4.77 | $4.77 | 1,677,230 |
| 2021-03-15 | $4.79 | $4.82 | $4.76 | $4.80 | $4.80 | 1,053,560 |
| 2021-03-12 | $4.83 | $4.84 | $4.74 | $4.79 | $4.79 | 1,849,790 |
| 2021-03-11 | $4.82 | $4.85 | $4.78 | $4.83 | $4.83 | 1,990,560 |
| 2021-03-10 | $4.72 | $4.83 | $4.72 | $4.80 | $4.80 | 2,313,900 |
| 2021-03-09 | $4.77 | $4.85 | $4.68 | $4.72 | $4.72 | 4,184,840 |
| 2021-03-08 | $4.71 | $4.88 | $4.69 | $4.77 | $4.77 | 5,145,040 |
| 2021-03-05 | $4.56 | $4.75 | $4.52 | $4.71 | $4.71 | 3,993,530 |
| 2021-03-04 | $4.52 | $4.60 | $4.50 | $4.56 | $4.56 | 2,523,400 |
| 2021-03-03 | $4.48 | $4.56 | $4.45 | $4.51 | $4.51 | 2,178,100 |
| 2021-03-02 | $4.40 | $4.47 | $4.38 | $4.45 | $4.45 | 2,527,130 |
| 2021-03-01 | $4.42 | $4.45 | $4.37 | $4.40 | $4.40 | 3,409,180 |
| 2021-02-26 | $4.54 | $4.57 | $4.43 | $4.43 | $4.43 | 3,083,300 |
| 2021-02-25 | $4.53 | $4.76 | $4.49 | $4.55 | $4.55 | 4,568,620 |
| 2021-02-24 | $4.44 | $4.64 | $4.40 | $4.54 | $4.54 | 4,094,870 |
| 2021-02-23 | $4.39 | $4.44 | $4.39 | $4.42 | $4.42 | 1,451,150 |
| 2021-02-22 | $4.38 | $4.46 | $4.36 | $4.41 | $4.41 | 2,809,900 |
| 2021-02-19 | $4.32 | $4.41 | $4.31 | $4.38 | $4.38 | 2,289,000 |
| 2021-02-18 | $4.25 | $4.44 | $4.24 | $4.35 | $4.35 | 2,858,500 |
| 2021-02-17 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2021-02-16 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2021-02-15 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2021-02-12 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2021-02-11 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2021-02-10 | $4.06 | $4.25 | $4.04 | $4.25 | $4.25 | 2,543,070 |
| 2021-02-09 | $4.05 | $4.09 | $4.01 | $4.05 | $4.05 | 1,096,000 |
| 2021-02-08 | $4.04 | $4.10 | $3.99 | $4.05 | $4.05 | 1,084,300 |
| 2021-02-05 | $4.03 | $4.08 | $4.02 | $4.04 | $4.04 | 1,325,000 |
| 2021-02-04 | $4.11 | $4.13 | $4.01 | $4.03 | $4.03 | 1,647,200 |
| 2021-02-03 | $4.18 | $4.18 | $4.10 | $4.11 | $4.11 | 1,745,500 |
| 2021-02-02 | $4.18 | $4.22 | $4.16 | $4.18 | $4.18 | 1,620,600 |
| 2021-02-01 | $4.25 | $4.26 | $4.19 | $4.20 | $4.20 | 2,277,370 |
| 2021-01-29 | $4.34 | $4.38 | $4.22 | $4.25 | $4.25 | 1,983,010 |
| 2021-01-28 | $4.29 | $4.46 | $4.28 | $4.35 | $4.35 | 4,042,880 |
| 2021-01-27 | $4.22 | $4.31 | $4.18 | $4.25 | $4.25 | 1,638,200 |
| 2021-01-26 | $4.26 | $4.27 | $4.18 | $4.22 | $4.22 | 1,256,100 |
| 2021-01-25 | $4.35 | $4.35 | $4.24 | $4.25 | $4.25 | 1,937,750 |
| 2021-01-22 | $4.35 | $4.41 | $4.33 | $4.37 | $4.37 | 1,638,400 |
| 2021-01-21 | $4.30 | $4.36 | $4.29 | $4.35 | $4.35 | 1,040,900 |
| 2021-01-20 | $4.34 | $4.35 | $4.25 | $4.31 | $4.31 | 970,900 |
| 2021-01-19 | $4.29 | $4.42 | $4.29 | $4.34 | $4.34 | 1,812,400 |
| 2021-01-18 | $4.21 | $4.38 | $4.21 | $4.28 | $4.28 | 1,623,800 |
| 2021-01-15 | $4.10 | $4.31 | $4.09 | $4.21 | $4.21 | 1,565,010 |
| 2021-01-14 | $4.17 | $4.20 | $4.11 | $4.12 | $4.12 | 2,089,300 |
| 2021-01-13 | $4.31 | $4.32 | $4.19 | $4.21 | $4.21 | 2,138,820 |
| 2021-01-12 | $4.30 | $4.37 | $4.28 | $4.31 | $4.31 | 1,451,120 |
| 2021-01-11 | $4.35 | $4.40 | $4.28 | $4.29 | $4.29 | 1,799,100 |
| 2021-01-08 | $4.39 | $4.46 | $4.22 | $4.37 | $4.37 | 2,636,810 |
| 2021-01-07 | $4.62 | $4.63 | $4.40 | $4.40 | $4.40 | 5,759,000 |
| 2021-01-06 | $4.71 | $4.71 | $4.63 | $4.63 | $4.63 | 2,420,800 |
| 2021-01-05 | $4.74 | $4.74 | $4.67 | $4.70 | $4.70 | 1,511,700 |
| 2021-01-04 | $4.74 | $4.76 | $4.69 | $4.74 | $4.74 | 1,656,930 |
| 2021-01-01 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2020-12-31 | $4.72 | $4.81 | $4.72 | $4.75 | $4.75 | 2,092,660 |
| 2020-12-30 | $4.61 | $4.85 | $4.58 | $4.75 | $4.75 | 3,481,140 |
| 2020-12-29 | $4.62 | $4.64 | $4.58 | $4.62 | $4.62 | 1,442,330 |
| 2020-12-28 | $4.67 | $4.68 | $4.60 | $4.62 | $4.62 | 1,641,800 |
| 2020-12-25 | $4.66 | $4.67 | $4.62 | $4.66 | $4.66 | 1,377,540 |
| 2020-12-24 | $4.68 | $4.79 | $4.64 | $4.66 | $4.66 | 2,420,900 |
| 2020-12-23 | $4.70 | $4.74 | $4.58 | $4.74 | $4.74 | 3,332,400 |
| 2020-12-22 | $4.75 | $4.77 | $4.68 | $4.70 | $4.70 | 1,775,080 |
| 2020-12-21 | $4.78 | $4.80 | $4.73 | $4.76 | $4.76 | 1,168,500 |
| 2020-12-18 | $4.70 | $4.80 | $4.70 | $4.78 | $4.78 | 2,202,060 |
| 2020-12-17 | $4.74 | $4.75 | $4.66 | $4.70 | $4.70 | 1,938,000 |
| 2020-12-16 | $4.74 | $4.76 | $4.72 | $4.73 | $4.73 | 1,458,410 |
| 2020-12-15 | $4.82 | $4.83 | $4.73 | $4.75 | $4.75 | 1,509,700 |
| 2020-12-14 | $4.79 | $4.81 | $4.75 | $4.79 | $4.79 | 1,124,150 |
| 2020-12-11 | $4.78 | $4.82 | $4.70 | $4.79 | $4.79 | 2,317,050 |
| 2020-12-10 | $4.81 | $4.83 | $4.77 | $4.78 | $4.78 | 1,764,700 |
| 2020-12-09 | $4.85 | $4.88 | $4.80 | $4.81 | $4.81 | 2,419,310 |
| 2020-12-08 | $4.88 | $4.90 | $4.84 | $4.86 | $4.86 | 1,583,310 |
| 2020-12-07 | $4.90 | $4.96 | $4.85 | $4.88 | $4.88 | 1,681,800 |
| 2020-12-04 | $4.92 | $4.93 | $4.88 | $4.91 | $4.91 | 2,011,600 |
| 2020-12-03 | $4.91 | $4.97 | $4.89 | $4.92 | $4.92 | 1,991,900 |
| 2020-12-02 | $4.89 | $4.92 | $4.88 | $4.91 | $4.91 | 1,389,570 |
| 2020-12-01 | $4.91 | $4.92 | $4.85 | $4.90 | $4.90 | 1,636,900 |
| 2020-11-30 | $4.91 | $5.01 | $4.90 | $4.92 | $4.92 | 1,973,900 |
| 2020-11-27 | $4.89 | $4.92 | $4.86 | $4.91 | $4.91 | 1,590,300 |
| 2020-11-26 | $4.86 | $4.97 | $4.84 | $4.89 | $4.89 | 2,514,500 |
| 2020-11-25 | $4.88 | $4.89 | $4.84 | $4.86 | $4.86 | 1,872,900 |
| 2020-11-24 | $4.88 | $4.90 | $4.86 | $4.87 | $4.87 | 1,614,700 |
| 2020-11-23 | $4.85 | $4.94 | $4.85 | $4.88 | $4.88 | 2,759,300 |
| 2020-11-20 | $4.88 | $4.90 | $4.82 | $4.89 | $4.89 | 1,764,000 |
| 2020-11-19 | $4.92 | $4.94 | $4.88 | $4.88 | $4.88 | 2,867,900 |
| 2020-11-18 | $4.91 | $5.00 | $4.90 | $4.93 | $4.93 | 2,095,300 |
| 2020-11-17 | $4.96 | $4.97 | $4.89 | $4.93 | $4.93 | 2,478,510 |
| 2020-11-16 | $4.96 | $4.98 | $4.92 | $4.98 | $4.98 | 1,358,800 |
| 2020-11-13 | $4.95 | $4.99 | $4.91 | $4.96 | $4.96 | 1,669,800 |
| 2020-11-12 | $5.02 | $5.07 | $4.91 | $4.96 | $4.96 | 2,857,000 |
| 2020-11-11 | $5.02 | $5.21 | $5.01 | $5.05 | $5.05 | 3,333,700 |
| 2020-11-10 | $5.29 | $5.30 | $5.02 | $5.04 | $5.04 | 6,533,500 |
| 2020-11-09 | $5.02 | $5.08 | $5.00 | $5.08 | $5.08 | 2,056,930 |
| 2020-11-06 | $4.89 | $4.89 | $4.81 | $4.84 | $4.84 | 2,012,100 |
| 2020-11-05 | $4.85 | $4.92 | $4.83 | $4.90 | $4.90 | 1,851,010 |
| 2020-11-04 | $4.85 | $4.86 | $4.82 | $4.85 | $4.85 | 1,155,900 |
| 2020-11-03 | $4.81 | $4.88 | $4.79 | $4.85 | $4.85 | 1,478,000 |
| 2020-11-02 | $4.88 | $4.93 | $4.79 | $4.80 | $4.80 | 2,257,400 |
| 2020-10-30 | $4.83 | $4.94 | $4.83 | $4.90 | $4.90 | 1,793,500 |
| 2020-10-29 | $4.87 | $4.90 | $4.79 | $4.83 | $4.83 | 1,447,860 |
| 2020-10-28 | $4.85 | $4.97 | $4.83 | $4.90 | $4.90 | 1,876,810 |
| 2020-10-27 | $4.73 | $4.98 | $4.72 | $4.84 | $4.84 | 3,455,140 |
| 2020-10-26 | $4.76 | $4.76 | $4.70 | $4.74 | $4.74 | 1,041,510 |
| 2020-10-23 | $4.79 | $4.79 | $4.74 | $4.76 | $4.76 | 1,298,940 |
| 2020-10-22 | $4.77 | $4.81 | $4.76 | $4.78 | $4.78 | 1,430,660 |
| 2020-10-21 | $4.80 | $4.82 | $4.77 | $4.79 | $4.79 | 1,259,400 |
| 2020-10-20 | $4.78 | $4.82 | $4.76 | $4.82 | $4.82 | 1,002,700 |
| 2020-10-19 | $4.84 | $4.85 | $4.78 | $4.80 | $4.80 | 1,074,200 |
| 2020-10-16 | $4.81 | $4.86 | $4.78 | $4.83 | $4.83 | 1,137,700 |
| 2020-10-15 | $4.86 | $4.86 | $4.78 | $4.80 | $4.80 | 1,557,370 |
| 2020-10-14 | $4.91 | $4.91 | $4.83 | $4.84 | $4.84 | 1,523,800 |
| 2020-10-13 | $4.95 | $4.95 | $4.90 | $4.91 | $4.91 | 1,352,860 |
| 2020-10-12 | $4.91 | $4.96 | $4.90 | $4.95 | $4.95 | 1,761,200 |
| 2020-10-09 | $4.88 | $4.93 | $4.86 | $4.91 | $4.91 | 1,709,000 |
| 2020-10-08 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2020-10-07 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2020-10-06 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2020-10-05 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2020-10-02 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2020-10-01 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2020-09-30 | $4.82 | $4.86 | $4.79 | $4.84 | $4.84 | 1,204,600 |
| 2020-09-29 | $4.78 | $4.85 | $4.75 | $4.81 | $4.81 | 998,200 |
| 2020-09-28 | $4.83 | $4.89 | $4.77 | $4.78 | $4.78 | 1,794,400 |
| 2020-09-25 | $4.85 | $4.96 | $4.79 | $4.83 | $4.83 | 1,991,900 |
| 2020-09-24 | $4.96 | $4.97 | $4.87 | $4.87 | $4.87 | 2,065,410 |
| 2020-09-23 | $4.97 | $4.99 | $4.96 | $4.97 | $4.97 | 912,800 |
| 2020-09-22 | $5.01 | $5.02 | $4.96 | $4.97 | $4.97 | 1,589,230 |
| 2020-09-21 | $5.00 | $5.16 | $5.00 | $5.05 | $5.05 | 1,805,900 |
| 2020-09-18 | $4.97 | $5.05 | $4.97 | $5.02 | $5.02 | 2,120,180 |
| 2020-09-17 | $5.00 | $5.01 | $4.95 | $4.97 | $4.97 | 1,933,800 |
| 2020-09-16 | $5.05 | $5.08 | $4.99 | $5.00 | $5.00 | 1,797,600 |
| 2020-09-15 | $5.00 | $5.09 | $4.98 | $5.05 | $5.05 | 1,881,500 |
| 2020-09-14 | $5.01 | $5.05 | $4.98 | $5.00 | $5.00 | 1,603,200 |
| 2020-09-11 | $4.93 | $5.08 | $4.93 | $5.00 | $5.00 | 2,385,900 |
| 2020-09-10 | $5.14 | $5.15 | $4.95 | $4.95 | $4.95 | 3,557,900 |
| 2020-09-09 | $5.09 | $5.14 | $5.05 | $5.11 | $5.11 | 2,705,500 |
| 2020-09-08 | $5.11 | $5.14 | $5.09 | $5.11 | $5.11 | 1,712,900 |
| 2020-09-07 | $5.08 | $5.17 | $5.07 | $5.11 | $5.11 | 2,372,370 |
| 2020-09-04 | $5.04 | $5.10 | $5.02 | $5.09 | $5.09 | 1,876,500 |
| 2020-09-03 | $5.14 | $5.16 | $5.08 | $5.09 | $5.09 | 2,262,050 |
| 2020-09-02 | $5.18 | $5.19 | $5.10 | $5.13 | $5.13 | 2,468,200 |
| 2020-09-01 | $5.15 | $5.27 | $5.14 | $5.18 | $5.18 | 2,076,700 |
| 2020-08-31 | $5.15 | $5.20 | $5.12 | $5.16 | $5.16 | 2,753,830 |
| 2020-08-28 | $5.13 | $5.26 | $5.12 | $5.20 | $5.20 | 1,798,700 |
| 2020-08-27 | $5.16 | $5.20 | $5.09 | $5.15 | $5.15 | 2,813,110 |
| 2020-08-26 | $5.30 | $5.36 | $5.17 | $5.19 | $5.19 | 2,692,900 |
| 2020-08-25 | $5.31 | $5.44 | $5.29 | $5.32 | $5.32 | 1,891,830 |
| 2020-08-24 | $5.33 | $5.38 | $5.28 | $5.30 | $5.30 | 2,022,800 |
| 2020-08-21 | $5.29 | $5.38 | $5.29 | $5.33 | $5.33 | 1,960,160 |
| 2020-08-20 | $5.35 | $5.41 | $5.29 | $5.31 | $5.31 | 2,150,800 |
| 2020-08-19 | $5.41 | $5.47 | $5.36 | $5.39 | $5.39 | 2,343,110 |
| 2020-08-18 | $5.29 | $5.53 | $5.26 | $5.43 | $5.43 | 4,723,110 |
| 2020-08-17 | $5.24 | $5.31 | $5.22 | $5.29 | $5.29 | 3,198,200 |
| 2020-08-14 | $5.29 | $5.30 | $5.16 | $5.26 | $5.26 | 3,638,730 |
| 2020-08-13 | $5.36 | $5.40 | $5.28 | $5.31 | $5.31 | 2,620,580 |
| 2020-08-12 | $5.34 | $5.46 | $5.28 | $5.35 | $5.35 | 3,790,400 |
| 2020-08-11 | $5.37 | $5.64 | $5.35 | $5.38 | $5.38 | 5,548,070 |
| 2020-08-10 | $5.50 | $5.53 | $5.36 | $5.37 | $5.37 | 4,499,930 |
| 2020-08-07 | $5.37 | $5.63 | $5.37 | $5.49 | $5.49 | 6,662,070 |
| 2020-08-06 | $5.20 | $5.50 | $5.17 | $5.39 | $5.39 | 6,440,170 |
| 2020-08-05 | $5.42 | $5.42 | $5.24 | $5.24 | $5.24 | 6,926,460 |
| 2020-08-04 | $5.05 | $5.29 | $5.02 | $5.29 | $5.29 | 4,053,140 |
| 2020-08-03 | $4.99 | $5.07 | $4.99 | $5.04 | $5.04 | 3,160,910 |
| 2020-07-31 | $4.94 | $5.03 | $4.93 | $5.00 | $5.00 | 2,547,620 |
| 2020-07-30 | $4.98 | $4.99 | $4.92 | $4.94 | $4.94 | 1,871,810 |
| 2020-07-29 | $4.93 | $5.02 | $4.89 | $4.98 | $4.98 | 2,310,490 |
| 2020-07-28 | $4.91 | $4.95 | $4.90 | $4.93 | $4.93 | 1,646,200 |
| 2020-07-27 | $4.89 | $5.00 | $4.87 | $4.89 | $4.89 | 1,735,200 |
| 2020-07-24 | $5.02 | $5.02 | $4.89 | $4.90 | $4.90 | 3,296,210 |
| 2020-07-23 | $5.00 | $5.05 | $4.97 | $5.03 | $5.03 | 2,749,110 |
| 2020-07-22 | $5.06 | $5.11 | $5.04 | $5.05 | $5.05 | 2,375,670 |
| 2020-07-21 | $5.03 | $5.11 | $5.02 | $5.09 | $5.09 | 2,875,200 |
| 2020-07-20 | $4.98 | $5.05 | $4.95 | $5.04 | $5.04 | 3,018,830 |
| 2020-07-17 | $4.96 | $4.99 | $4.93 | $4.96 | $4.96 | 2,952,700 |
| 2020-07-16 | $5.08 | $5.15 | $4.95 | $4.96 | $4.96 | 4,272,900 |
| 2020-07-15 | $5.21 | $5.23 | $5.09 | $5.09 | $5.09 | 4,013,500 |
| 2020-07-14 | $5.17 | $5.24 | $5.14 | $5.23 | $5.23 | 5,155,300 |
| 2020-07-13 | $5.08 | $5.19 | $5.04 | $5.17 | $5.17 | 5,286,700 |
| 2020-07-10 | $5.12 | $5.16 | $5.04 | $5.07 | $5.07 | 4,063,400 |
| 2020-07-09 | $5.08 | $5.23 | $5.07 | $5.12 | $5.12 | 6,160,200 |
| 2020-07-08 | $5.02 | $5.08 | $4.99 | $5.07 | $5.07 | 4,008,400 |
| 2020-07-07 | $5.07 | $5.12 | $5.02 | $5.05 | $5.05 | 5,151,600 |
| 2020-07-06 | $4.94 | $5.11 | $4.94 | $5.07 | $5.07 | 5,956,600 |
| 2020-07-03 | $4.91 | $4.96 | $4.85 | $4.94 | $4.94 | 3,336,990 |
| 2020-07-02 | $4.85 | $4.93 | $4.82 | $4.91 | $4.91 | 2,546,400 |
| 2020-07-01 | $4.86 | $4.90 | $4.76 | $4.85 | $4.85 | 1,771,520 |
| 2020-06-30 | $4.80 | $4.90 | $4.80 | $4.85 | $4.85 | 1,540,020 |
| 2020-06-29 | $4.90 | $4.90 | $4.73 | $4.81 | $4.81 | 1,960,950 |
| 2020-06-26 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2020-06-25 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2020-06-24 | $4.87 | $4.93 | $4.86 | $4.90 | $4.90 | 1,764,660 |
| 2020-06-23 | $4.88 | $4.90 | $4.86 | $4.89 | $4.89 | 1,463,240 |
| 2020-06-22 | $4.93 | $4.95 | $4.88 | $4.90 | $4.90 | 2,071,100 |
| 2020-06-19 | $4.98 | $4.99 | $4.92 | $4.93 | $4.93 | 1,239,640 |
| 2020-06-18 | $4.92 | $5.01 | $4.88 | $4.96 | $4.96 | 2,388,430 |
| 2020-06-17 | $4.91 | $4.94 | $4.88 | $4.93 | $4.93 | 1,456,550 |
| 2020-06-16 | $4.91 | $4.96 | $4.89 | $4.91 | $4.91 | 1,651,750 |
| 2020-06-15 | $4.90 | $4.94 | $4.86 | $4.89 | $4.89 | 2,458,400 |
| 2020-06-12 | $4.86 | $4.96 | $4.86 | $4.96 | $4.96 | 1,498,140 |
| 2020-06-11 | $4.91 | $4.98 | $4.90 | $4.93 | $4.93 | 1,493,800 |
| 2020-06-10 | $4.94 | $4.95 | $4.89 | $4.92 | $4.92 | 1,436,650 |
| 2020-06-09 | $4.88 | $4.95 | $4.88 | $4.94 | $4.94 | 1,900,200 |
| 2020-06-08 | $4.92 | $4.95 | $4.88 | $4.89 | $4.89 | 2,443,700 |
| 2020-06-05 | $5.06 | $5.07 | $4.88 | $4.92 | $4.92 | 3,451,150 |
| 2020-06-04 | $4.99 | $5.05 | $4.95 | $5.04 | $5.04 | 1,935,790 |
| 2020-06-03 | $4.94 | $5.06 | $4.91 | $4.99 | $4.99 | 3,061,800 |
| 2020-06-02 | $4.91 | $4.98 | $4.88 | $4.92 | $4.92 | 2,001,010 |
| 2020-06-01 | $4.86 | $4.93 | $4.84 | $4.91 | $4.91 | 1,669,360 |
| 2020-05-29 | $4.81 | $4.90 | $4.80 | $4.84 | $4.84 | 1,579,400 |
| 2020-05-28 | $4.85 | $4.86 | $4.79 | $4.80 | $4.80 | 1,823,520 |
| 2020-05-27 | $4.84 | $4.88 | $4.77 | $4.85 | $4.85 | 1,555,300 |
| 2020-05-26 | $4.83 | $4.86 | $4.81 | $4.84 | $4.84 | 948,700 |
| 2020-05-25 | $4.79 | $4.82 | $4.75 | $4.81 | $4.81 | 1,251,100 |
| 2020-05-22 | $4.75 | $4.81 | $4.68 | $4.80 | $4.80 | 2,377,200 |
| 2020-05-21 | $4.88 | $4.91 | $4.73 | $4.77 | $4.77 | 3,140,640 |
| 2020-05-20 | $4.94 | $4.95 | $4.86 | $4.87 | $4.87 | 1,850,700 |
| 2020-05-19 | $4.96 | $4.98 | $4.93 | $4.94 | $4.94 | 1,050,000 |
| 2020-05-18 | $5.03 | $5.06 | $4.92 | $4.93 | $4.93 | 2,498,210 |
| 2020-05-15 | $5.00 | $5.10 | $5.00 | $5.05 | $5.05 | 1,729,000 |
| 2020-05-14 | $5.07 | $5.08 | $5.00 | $5.00 | $5.00 | 2,226,300 |
| 2020-05-13 | $5.08 | $5.12 | $5.07 | $5.08 | $5.08 | 1,712,300 |
| 2020-05-12 | $5.11 | $5.12 | $5.07 | $5.08 | $5.08 | 1,213,300 |
| 2020-05-11 | $5.10 | $5.18 | $5.06 | $5.12 | $5.12 | 2,189,000 |
| 2020-05-08 | $5.12 | $5.14 | $5.09 | $5.11 | $5.11 | 1,740,810 |
| 2020-05-07 | $5.15 | $5.17 | $5.10 | $5.11 | $5.11 | 1,578,300 |
| 2020-05-06 | $5.06 | $5.15 | $5.06 | $5.14 | $5.14 | 2,085,290 |
| 2020-05-05 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2020-05-04 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2020-05-01 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2020-04-30 | $5.34 | $5.37 | $5.03 | $5.12 | $5.12 | 5,180,790 |
| 2020-04-29 | $5.36 | $5.56 | $5.28 | $5.29 | $5.29 | 3,404,210 |
| 2020-04-28 | $5.40 | $5.64 | $5.26 | $5.41 | $5.41 | 4,479,560 |
| 2020-04-27 | $5.26 | $5.52 | $5.26 | $5.49 | $5.49 | 5,299,770 |
| 2020-04-24 | $5.40 | $5.43 | $5.24 | $5.26 | $5.26 | 2,906,200 |
| 2020-04-23 | $5.12 | $5.43 | $5.12 | $5.40 | $5.40 | 4,314,910 |
| 2020-04-22 | $5.10 | $5.22 | $5.06 | $5.17 | $5.17 | 1,579,600 |
| 2020-04-21 | $5.16 | $5.16 | $5.09 | $5.12 | $5.12 | 1,639,100 |
| 2020-04-20 | $5.25 | $5.25 | $5.15 | $5.17 | $5.17 | 1,756,100 |
| 2020-04-17 | $5.24 | $5.29 | $5.21 | $5.25 | $5.25 | 1,898,980 |
| 2020-04-16 | $5.26 | $5.32 | $5.23 | $5.25 | $5.25 | 2,414,400 |
| 2020-04-15 | $5.36 | $5.39 | $5.27 | $5.30 | $5.30 | 2,748,800 |
| 2020-04-14 | $5.30 | $5.49 | $5.27 | $5.38 | $5.38 | 3,010,000 |
| 2020-04-13 | $5.31 | $5.43 | $5.22 | $5.30 | $5.30 | 2,313,580 |
| 2020-04-10 | $5.22 | $5.48 | $5.17 | $5.34 | $5.34 | 5,555,400 |
| 2020-04-09 | $5.15 | $5.24 | $5.11 | $5.22 | $5.22 | 2,486,750 |
| 2020-04-08 | $5.01 | $5.25 | $5.00 | $5.15 | $5.15 | 3,197,900 |
| 2020-04-07 | $5.05 | $5.10 | $5.04 | $5.05 | $5.05 | 2,971,700 |
| 2020-04-06 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2020-04-03 | $4.89 | $5.11 | $4.86 | $5.06 | $5.06 | 3,141,000 |
| 2020-04-02 | $4.77 | $4.91 | $4.76 | $4.90 | $4.90 | 2,353,400 |
| 2020-04-01 | $4.78 | $4.83 | $4.78 | $4.79 | $4.79 | 1,751,700 |
| 2020-03-31 | $4.82 | $4.84 | $4.79 | $4.81 | $4.81 | 1,551,000 |
| 2020-03-30 | $4.74 | $4.82 | $4.70 | $4.80 | $4.80 | 2,161,010 |
| 2020-03-27 | $4.90 | $4.96 | $4.86 | $4.88 | $4.88 | 2,616,700 |
| 2020-03-26 | $4.88 | $4.92 | $4.85 | $4.87 | $4.87 | 1,918,700 |
| 2020-03-25 | $4.87 | $4.92 | $4.84 | $4.91 | $4.91 | 3,085,420 |
| 2020-03-24 | $4.82 | $4.88 | $4.74 | $4.82 | $4.82 | 2,560,410 |
| 2020-03-23 | $4.75 | $4.84 | $4.74 | $4.78 | $4.78 | 2,701,110 |
| 2020-03-20 | $4.87 | $4.89 | $4.81 | $4.85 | $4.85 | 1,857,100 |
| 2020-03-19 | $4.76 | $4.86 | $4.71 | $4.84 | $4.84 | 2,665,700 |
| 2020-03-18 | $4.90 | $4.96 | $4.80 | $4.81 | $4.81 | 2,884,700 |
| 2020-03-17 | $4.83 | $4.97 | $4.66 | $4.87 | $4.87 | 4,126,310 |
| 2020-03-16 | $4.95 | $5.12 | $4.81 | $4.81 | $4.81 | 5,284,720 |
| 2020-03-13 | $4.68 | $4.89 | $4.66 | $4.88 | $4.88 | 3,849,010 |
| 2020-03-12 | $4.94 | $4.98 | $4.84 | $4.90 | $4.90 | 2,823,200 |
| 2020-03-11 | $4.97 | $5.08 | $4.97 | $4.97 | $4.97 | 2,465,860 |
| 2020-03-10 | $4.79 | $4.99 | $4.79 | $4.96 | $4.96 | 3,597,600 |
| 2020-03-09 | $4.97 | $5.12 | $4.88 | $4.90 | $4.90 | 4,276,600 |
| 2020-03-06 | $5.00 | $5.13 | $4.95 | $5.05 | $5.05 | 3,730,110 |
| 2020-03-05 | $5.13 | $5.15 | $5.03 | $5.05 | $5.05 | 5,160,010 |
| 2020-03-04 | $4.77 | $5.05 | $4.76 | $5.05 | $5.05 | 5,077,690 |
| 2020-03-03 | $4.76 | $4.92 | $4.76 | $4.81 | $4.81 | 3,694,080 |
| 2020-03-02 | $4.62 | $4.76 | $4.62 | $4.74 | $4.74 | 2,371,890 |
| 2020-02-28 | $4.66 | $4.72 | $4.60 | $4.62 | $4.62 | 4,155,400 |
| 2020-02-27 | $4.74 | $4.77 | $4.69 | $4.74 | $4.74 | 2,582,000 |
| 2020-02-26 | $4.68 | $4.86 | $4.62 | $4.74 | $4.74 | 3,254,000 |
| 2020-02-25 | $4.78 | $4.83 | $4.63 | $4.74 | $4.74 | 5,051,630 |
| 2020-02-24 | $4.90 | $4.91 | $4.82 | $4.87 | $4.87 | 3,156,640 |
| 2020-02-21 | $4.92 | $4.97 | $4.90 | $4.94 | $4.94 | 2,594,060 |
| 2020-02-20 | $4.90 | $4.97 | $4.87 | $4.94 | $4.94 | 2,931,220 |
| 2020-02-19 | $4.86 | $4.91 | $4.85 | $4.86 | $4.86 | 2,145,000 |
| 2020-02-18 | $4.83 | $4.95 | $4.83 | $4.88 | $4.88 | 2,266,100 |
| 2020-02-17 | $4.75 | $4.88 | $4.72 | $4.85 | $4.85 | 2,922,610 |
| 2020-02-14 | $4.75 | $4.77 | $4.71 | $4.74 | $4.74 | 2,037,600 |
| 2020-02-13 | $4.80 | $4.86 | $4.72 | $4.75 | $4.75 | 1,863,700 |
| 2020-02-12 | $4.78 | $4.84 | $4.76 | $4.82 | $4.82 | 1,815,890 |
| 2020-02-11 | $4.82 | $4.86 | $4.76 | $4.78 | $4.78 | 2,362,420 |
| 2020-02-10 | $4.66 | $4.87 | $4.60 | $4.82 | $4.82 | 3,637,990 |
| 2020-02-07 | $4.64 | $4.69 | $4.61 | $4.67 | $4.67 | 2,749,000 |
| 2020-02-06 | $4.63 | $4.68 | $4.60 | $4.65 | $4.65 | 3,349,090 |
| 2020-02-05 | $4.62 | $4.74 | $4.58 | $4.65 | $4.65 | 5,098,400 |
| 2020-02-04 | $4.62 | $4.74 | $4.62 | $4.62 | $4.62 | 7,029,400 |
| 2020-02-03 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 714,500 |
| 2020-01-31 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2020-01-30 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2020-01-29 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2020-01-28 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2020-01-27 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2020-01-24 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2020-01-23 | $5.19 | $5.23 | $4.97 | $5.12 | $5.12 | 3,692,400 |
| 2020-01-22 | $5.17 | $5.27 | $5.15 | $5.21 | $5.21 | 2,242,700 |
| 2020-01-21 | $5.34 | $5.35 | $5.16 | $5.19 | $5.19 | 3,402,940 |
| 2020-01-20 | $5.34 | $5.39 | $5.29 | $5.34 | $5.34 | 2,111,480 |
| 2020-01-17 | $5.42 | $5.46 | $5.35 | $5.37 | $5.37 | 2,196,600 |
| 2020-01-16 | $5.39 | $5.55 | $5.39 | $5.42 | $5.42 | 3,406,500 |
| 2020-01-15 | $5.36 | $5.39 | $5.34 | $5.35 | $5.35 | 1,318,000 |
| 2020-01-14 | $5.40 | $5.41 | $5.35 | $5.36 | $5.36 | 1,787,220 |
| 2020-01-13 | $5.42 | $5.43 | $5.34 | $5.38 | $5.38 | 1,809,000 |
| 2020-01-10 | $5.43 | $5.47 | $5.38 | $5.42 | $5.42 | 1,517,000 |
| 2020-01-09 | $5.37 | $5.44 | $5.37 | $5.43 | $5.43 | 2,167,400 |
| 2020-01-08 | $5.42 | $5.45 | $5.34 | $5.35 | $5.35 | 2,821,780 |
| 2020-01-07 | $5.38 | $5.47 | $5.34 | $5.43 | $5.43 | 2,486,900 |
| 2020-01-06 | $5.40 | $5.42 | $5.34 | $5.37 | $5.37 | 2,740,440 |
| 2020-01-03 | $5.40 | $5.43 | $5.38 | $5.41 | $5.41 | 1,940,600 |
| 2020-01-02 | $5.38 | $5.44 | $5.36 | $5.42 | $5.42 | 2,186,440 |
| 2020-01-01 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2019-12-31 | $5.32 | $5.39 | $5.31 | $5.35 | $5.35 | 1,819,040 |
| 2019-12-30 | $5.35 | $5.43 | $5.30 | $5.33 | $5.33 | 2,956,100 |
| 2019-12-27 | $5.50 | $5.51 | $5.44 | $5.44 | $5.44 | 2,324,500 |
| 2019-12-26 | $5.45 | $5.51 | $5.42 | $5.50 | $5.50 | 1,692,640 |
| 2019-12-25 | $5.55 | $5.56 | $5.46 | $5.46 | $5.46 | 2,112,500 |
| 2019-12-24 | $5.46 | $5.59 | $5.46 | $5.55 | $5.55 | 1,945,660 |
| 2019-12-23 | $5.45 | $5.72 | $5.41 | $5.45 | $5.45 | 3,154,100 |
| 2019-12-20 | $5.52 | $5.52 | $5.46 | $5.47 | $5.47 | 1,606,400 |
| 2019-12-19 | $5.46 | $5.57 | $5.43 | $5.50 | $5.50 | 1,854,000 |
| 2019-12-18 | $5.46 | $5.52 | $5.43 | $5.47 | $5.47 | 1,852,500 |
| 2019-12-17 | $5.53 | $5.55 | $5.45 | $5.47 | $5.47 | 2,726,400 |
| 2019-12-16 | $5.31 | $5.52 | $5.31 | $5.52 | $5.52 | 2,586,850 |
| 2019-12-13 | $5.28 | $5.39 | $5.28 | $5.35 | $5.35 | 1,728,600 |
| 2019-12-12 | $5.24 | $5.31 | $5.22 | $5.27 | $5.27 | 1,561,600 |
| 2019-12-11 | $5.27 | $5.30 | $5.21 | $5.24 | $5.24 | 1,516,520 |
| 2019-12-10 | $5.30 | $5.34 | $5.26 | $5.29 | $5.29 | 1,230,800 |
| 2019-12-09 | $5.37 | $5.37 | $5.27 | $5.30 | $5.30 | 1,609,800 |
| 2019-12-06 | $5.36 | $5.43 | $5.33 | $5.36 | $5.36 | 1,158,000 |
| 2019-12-05 | $5.36 | $5.43 | $5.31 | $5.38 | $5.38 | 1,793,800 |
| 2019-12-04 | $5.28 | $5.39 | $5.23 | $5.34 | $5.34 | 1,813,400 |
| 2019-12-03 | $5.18 | $5.36 | $5.16 | $5.28 | $5.28 | 2,307,200 |
| 2019-12-02 | $5.26 | $5.28 | $5.19 | $5.20 | $5.20 | 1,056,000 |
| 2019-11-29 | $5.21 | $5.27 | $5.17 | $5.24 | $5.24 | 1,189,500 |
| 2019-11-28 | $5.22 | $5.29 | $5.18 | $5.19 | $5.19 | 1,646,100 |
| 2019-11-27 | $5.18 | $5.40 | $5.18 | $5.25 | $5.25 | 2,932,660 |
| 2019-11-26 | $5.27 | $5.51 | $5.18 | $5.21 | $5.21 | 4,020,390 |
| 2019-11-25 | $5.04 | $5.31 | $5.00 | $5.31 | $5.31 | 4,757,720 |
| 2019-11-22 | $5.00 | $5.06 | $4.98 | $5.06 | $5.06 | 1,586,920 |
| 2019-11-21 | $4.97 | $5.06 | $4.95 | $5.00 | $5.00 | 1,145,810 |
| 2019-11-20 | $5.08 | $5.08 | $4.99 | $5.00 | $5.00 | 1,041,410 |
| 2019-11-19 | $5.00 | $5.07 | $4.99 | $5.06 | $5.06 | 1,200,010 |
| 2019-11-18 | $4.98 | $5.03 | $4.91 | $4.98 | $4.98 | 1,318,410 |
| 2019-11-15 | $4.99 | $5.02 | $4.94 | $5.00 | $5.00 | 1,447,510 |
| 2019-11-14 | $4.96 | $5.01 | $4.92 | $4.98 | $4.98 | 1,542,110 |
| 2019-11-13 | $5.05 | $5.05 | $4.93 | $4.94 | $4.94 | 1,742,020 |
| 2019-11-12 | $5.03 | $5.09 | $4.93 | $5.02 | $5.02 | 1,776,410 |
| 2019-11-11 | $5.15 | $5.17 | $5.01 | $5.02 | $5.02 | 2,550,600 |
| 2019-11-08 | $5.17 | $5.25 | $5.16 | $5.18 | $5.18 | 1,508,300 |
| 2019-11-07 | $5.16 | $5.21 | $5.11 | $5.17 | $5.17 | 1,655,160 |
| 2019-11-06 | $5.22 | $5.24 | $5.15 | $5.17 | $5.17 | 1,314,900 |
| 2019-11-05 | $5.21 | $5.28 | $5.17 | $5.25 | $5.25 | 2,034,000 |
| 2019-11-04 | $5.22 | $5.27 | $5.21 | $5.25 | $5.25 | 1,481,200 |
| 2019-11-01 | $5.19 | $5.28 | $5.07 | $5.23 | $5.23 | 1,448,500 |
| 2019-10-31 | $5.23 | $5.31 | $5.16 | $5.18 | $5.18 | 1,793,080 |
| 2019-10-30 | $5.43 | $5.43 | $5.25 | $5.26 | $5.26 | 1,959,080 |
| 2019-10-29 | $5.50 | $5.54 | $5.39 | $5.43 | $5.43 | 1,924,200 |
| 2019-10-28 | $5.44 | $5.52 | $5.41 | $5.50 | $5.50 | 1,455,800 |
| 2019-10-25 | $5.45 | $5.47 | $5.36 | $5.46 | $5.46 | 1,446,000 |
| 2019-10-24 | $5.58 | $5.58 | $5.44 | $5.44 | $5.44 | 2,089,180 |
| 2019-10-23 | $5.59 | $5.63 | $5.58 | $5.59 | $5.59 | 945,200 |
| 2019-10-22 | $5.58 | $5.63 | $5.55 | $5.61 | $5.61 | 1,511,500 |
| 2019-10-21 | $5.65 | $5.65 | $5.55 | $5.60 | $5.60 | 1,351,000 |
| 2019-10-18 | $5.56 | $5.67 | $5.52 | $5.60 | $5.60 | 2,226,180 |
| 2019-10-17 | $5.53 | $5.61 | $5.50 | $5.56 | $5.56 | 1,301,480 |
| 2019-10-16 | $5.62 | $5.67 | $5.56 | $5.56 | $5.56 | 1,408,680 |
| 2019-10-15 | $5.62 | $5.66 | $5.59 | $5.62 | $5.62 | 1,434,250 |
| 2019-10-14 | $5.68 | $5.70 | $5.57 | $5.64 | $5.64 | 2,218,010 |
| 2019-10-11 | $5.52 | $5.77 | $5.52 | $5.66 | $5.66 | 2,835,300 |
| 2019-10-10 | $5.47 | $5.61 | $5.43 | $5.53 | $5.53 | 1,708,510 |
| 2019-10-09 | $5.48 | $5.48 | $5.41 | $5.44 | $5.44 | 1,385,200 |
| 2019-10-08 | $5.46 | $5.56 | $5.45 | $5.49 | $5.49 | 1,353,700 |
| 2019-10-07 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2019-10-04 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2019-10-03 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2019-10-02 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2019-10-01 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2019-09-30 | $5.56 | $5.56 | $5.40 | $5.46 | $5.46 | 1,825,300 |
| 2019-09-27 | $5.49 | $5.62 | $5.48 | $5.56 | $5.56 | 1,392,400 |
| 2019-09-26 | $5.68 | $5.73 | $5.49 | $5.50 | $5.50 | 2,230,600 |
| 2019-09-25 | $5.68 | $5.82 | $5.65 | $5.65 | $5.65 | 2,477,100 |
| 2019-09-24 | $5.73 | $5.80 | $5.68 | $5.70 | $5.70 | 1,551,400 |
| 2019-09-23 | $5.82 | $5.85 | $5.73 | $5.76 | $5.76 | 1,952,250 |
| 2019-09-20 | $5.79 | $5.93 | $5.73 | $5.87 | $5.87 | 2,762,950 |
| 2019-09-19 | $5.72 | $5.82 | $5.66 | $5.79 | $5.79 | 2,377,800 |
| 2019-09-18 | $5.70 | $5.76 | $5.67 | $5.72 | $5.72 | 2,065,140 |
| 2019-09-17 | $5.76 | $5.89 | $5.67 | $5.70 | $5.70 | 2,956,640 |
| 2019-09-16 | $6.02 | $6.03 | $5.76 | $5.81 | $5.81 | 4,245,500 |
| 2019-09-13 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2019-09-12 | $5.65 | $5.95 | $5.64 | $5.95 | $5.95 | 5,238,360 |
| 2019-09-11 | $5.57 | $5.82 | $5.57 | $5.67 | $5.67 | 3,105,780 |
| 2019-09-10 | $5.58 | $5.60 | $5.53 | $5.58 | $5.58 | 1,892,200 |
| 2019-09-09 | $5.52 | $5.61 | $5.49 | $5.57 | $5.57 | 2,432,470 |
| 2019-09-06 | $5.50 | $5.52 | $5.45 | $5.47 | $5.47 | 2,042,100 |
| 2019-09-05 | $5.52 | $5.56 | $5.48 | $5.50 | $5.50 | 2,823,470 |
| 2019-09-04 | $5.47 | $5.52 | $5.41 | $5.49 | $5.49 | 1,867,360 |
| 2019-09-03 | $5.50 | $5.56 | $5.48 | $5.48 | $5.48 | 2,241,200 |
| 2019-09-02 | $5.60 | $5.60 | $5.36 | $5.54 | $5.54 | 3,135,340 |
| 2019-08-30 | $5.52 | $5.67 | $5.46 | $5.60 | $5.60 | 2,815,810 |
| 2019-08-29 | $5.50 | $5.54 | $5.42 | $5.49 | $5.49 | 1,742,990 |
| 2019-08-28 | $5.49 | $5.54 | $5.46 | $5.49 | $5.49 | 1,103,100 |
| 2019-08-27 | $5.58 | $5.59 | $5.46 | $5.49 | $5.49 | 2,750,500 |
| 2019-08-26 | $5.39 | $5.64 | $5.32 | $5.52 | $5.52 | 2,861,910 |
| 2019-08-23 | $5.63 | $5.68 | $5.51 | $5.53 | $5.53 | 2,290,990 |
| 2019-08-22 | $5.52 | $5.77 | $5.50 | $5.60 | $5.60 | 4,654,800 |
| 2019-08-21 | $5.24 | $5.50 | $5.21 | $5.50 | $5.50 | 2,880,880 |
| 2019-08-20 | $5.29 | $5.31 | $5.24 | $5.24 | $5.24 | 1,671,900 |
| 2019-08-19 | $5.12 | $5.29 | $5.11 | $5.27 | $5.27 | 2,159,210 |
| 2019-08-16 | $5.07 | $5.15 | $5.07 | $5.11 | $5.11 | 1,106,100 |
| 2019-08-15 | $5.02 | $5.13 | $4.96 | $5.10 | $5.10 | 1,374,840 |
| 2019-08-14 | $5.14 | $5.17 | $5.10 | $5.13 | $5.13 | 1,132,700 |
| 2019-08-13 | $5.12 | $5.12 | $5.06 | $5.08 | $5.08 | 1,066,000 |
| 2019-08-12 | $5.07 | $5.15 | $5.05 | $5.13 | $5.13 | 1,266,100 |
| 2019-08-09 | $5.13 | $5.18 | $5.04 | $5.07 | $5.07 | 1,281,200 |
| 2019-08-08 | $5.04 | $5.11 | $5.04 | $5.10 | $5.10 | 1,090,900 |
| 2019-08-07 | $5.05 | $5.12 | $5.02 | $5.04 | $5.04 | 1,719,570 |
| 2019-08-06 | $5.17 | $5.17 | $5.00 | $5.05 | $5.05 | 2,738,400 |
| 2019-08-05 | $5.27 | $5.36 | $5.25 | $5.26 | $5.26 | 1,578,700 |
| 2019-08-02 | $5.39 | $5.39 | $5.23 | $5.31 | $5.31 | 2,561,800 |
| 2019-08-01 | $5.52 | $5.57 | $5.44 | $5.45 | $5.45 | 1,352,480 |
| 2019-07-31 | $5.61 | $5.61 | $5.54 | $5.55 | $5.55 | 1,127,200 |
| 2019-07-30 | $5.59 | $5.68 | $5.56 | $5.62 | $5.62 | 1,356,600 |
| 2019-07-29 | $5.63 | $5.69 | $5.56 | $5.63 | $5.63 | 1,679,580 |
| 2019-07-26 | $5.62 | $5.64 | $5.58 | $5.62 | $5.62 | 1,041,180 |
| 2019-07-25 | $5.52 | $5.66 | $5.45 | $5.66 | $5.66 | 2,154,280 |
| 2019-07-24 | $5.46 | $5.57 | $5.44 | $5.51 | $5.51 | 2,046,380 |
| 2019-07-23 | $5.39 | $5.46 | $5.35 | $5.44 | $5.44 | 1,921,100 |
| 2019-07-22 | $5.63 | $5.66 | $5.37 | $5.39 | $5.39 | 3,151,400 |
| 2019-07-19 | $5.60 | $5.67 | $5.60 | $5.62 | $5.62 | 1,479,430 |
| 2019-07-18 | $5.82 | $5.82 | $5.60 | $5.60 | $5.60 | 2,857,320 |
| 2019-07-17 | $5.84 | $5.86 | $5.80 | $5.82 | $5.82 | 1,462,400 |
| 2019-07-16 | $5.82 | $5.86 | $5.81 | $5.84 | $5.84 | 1,172,680 |
| 2019-07-15 | $5.88 | $5.88 | $5.73 | $5.83 | $5.83 | 1,857,100 |
| 2019-07-12 | $5.81 | $5.86 | $5.77 | $5.85 | $5.85 | 1,322,680 |
| 2019-07-11 | $5.84 | $5.90 | $5.77 | $5.80 | $5.80 | 1,863,400 |
| 2019-07-10 | $5.90 | $5.96 | $5.78 | $5.83 | $5.83 | 1,632,340 |
| 2019-07-09 | $5.85 | $5.91 | $5.80 | $5.89 | $5.89 | 1,879,400 |
| 2019-07-08 | $6.15 | $6.17 | $5.90 | $5.90 | $5.90 | 4,058,100 |
| 2019-07-05 | $6.12 | $6.28 | $6.08 | $6.21 | $6.21 | 2,820,600 |
| 2019-07-04 | $6.18 | $6.18 | $6.06 | $6.12 | $6.12 | 2,098,700 |
| 2019-07-03 | $6.20 | $6.29 | $6.11 | $6.13 | $6.13 | 2,712,910 |
| 2019-07-02 | $6.23 | $6.36 | $6.18 | $6.29 | $6.29 | 3,531,900 |
| 2019-07-01 | $6.17 | $6.29 | $6.12 | $6.23 | $6.23 | 3,669,410 |
| 2019-06-28 | $6.03 | $6.15 | $5.94 | $6.13 | $6.13 | 2,974,800 |
| 2019-06-27 | $6.09 | $6.13 | $6.01 | $6.08 | $6.08 | 2,275,510 |
| 2019-06-26 | $6.01 | $6.14 | $5.96 | $6.09 | $6.09 | 2,691,320 |
| 2019-06-25 | $6.06 | $6.06 | $5.96 | $6.01 | $6.01 | 2,727,500 |
| 2019-06-24 | $6.09 | $6.15 | $5.97 | $6.06 | $6.06 | 3,017,040 |
| 2019-06-21 | $6.23 | $6.23 | $6.07 | $6.12 | $6.12 | 4,699,950 |
| 2019-06-20 | $5.86 | $5.98 | $5.85 | $5.93 | $5.93 | 2,183,640 |
| 2019-06-19 | $5.90 | $5.97 | $5.85 | $5.88 | $5.88 | 2,309,220 |
| 2019-06-18 | $5.84 | $5.90 | $5.76 | $5.84 | $5.84 | 1,338,700 |
| 2019-06-17 | $5.83 | $5.97 | $5.78 | $5.85 | $5.85 | 1,627,800 |
| 2019-06-14 | $6.08 | $6.08 | $5.82 | $5.83 | $5.83 | 2,898,900 |
| 2019-06-13 | $5.93 | $6.15 | $5.86 | $6.03 | $6.03 | 3,453,000 |
| 2019-06-12 | $5.95 | $6.00 | $5.91 | $5.91 | $5.91 | 2,714,310 |
| 2019-06-11 | $5.88 | $6.06 | $5.83 | $6.00 | $6.00 | 3,489,210 |
| 2019-06-10 | $5.79 | $6.04 | $5.79 | $5.95 | $5.95 | 5,028,400 |
| 2019-06-07 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2019-06-06 | $5.44 | $5.75 | $5.40 | $5.75 | $5.75 | 4,337,300 |
| 2019-06-05 | $5.46 | $5.61 | $5.42 | $5.48 | $5.48 | 2,233,000 |
| 2019-06-04 | $5.58 | $5.58 | $5.39 | $5.40 | $5.40 | 2,446,500 |
| 2019-06-03 | $5.82 | $5.87 | $5.57 | $5.61 | $5.61 | 2,785,220 |
| 2019-05-31 | $5.81 | $5.90 | $5.76 | $5.81 | $5.81 | 2,118,060 |
| 2019-05-30 | $5.81 | $5.84 | $5.67 | $5.79 | $5.79 | 2,785,490 |
| 2019-05-29 | $5.80 | $5.99 | $5.79 | $5.84 | $5.84 | 3,180,700 |
| 2019-05-28 | $5.84 | $6.03 | $5.75 | $5.84 | $5.84 | 3,948,220 |
| 2019-05-27 | $5.66 | $5.91 | $5.58 | $5.87 | $5.87 | 6,122,610 |
| 2019-05-24 | $5.36 | $5.63 | $5.27 | $5.63 | $5.63 | 4,715,320 |
| 2019-05-23 | $5.54 | $5.54 | $5.33 | $5.36 | $5.36 | 3,448,180 |
| 2019-05-22 | $5.53 | $5.65 | $5.50 | $5.55 | $5.55 | 2,232,600 |
| 2019-05-21 | $5.51 | $5.66 | $5.50 | $5.58 | $5.58 | 2,779,000 |
| 2019-05-20 | $5.70 | $5.79 | $5.50 | $5.53 | $5.53 | 5,562,760 |
| 2019-05-17 | $6.09 | $6.11 | $5.79 | $5.79 | $5.79 | 6,569,900 |
| 2019-05-16 | $6.08 | $6.15 | $6.03 | $6.09 | $6.09 | 3,054,000 |
| 2019-05-15 | $5.98 | $6.13 | $5.89 | $6.06 | $6.06 | 4,717,590 |
| 2019-05-14 | $5.86 | $5.96 | $5.83 | $5.90 | $5.90 | 2,853,330 |
| 2019-05-13 | $6.02 | $6.05 | $5.92 | $5.95 | $5.95 | 4,168,080 |
| 2019-05-10 | $6.22 | $6.28 | $5.81 | $6.12 | $6.12 | 11,455,080 |
| 2019-05-09 | $6.12 | $6.23 | $6.10 | $6.12 | $6.12 | 2,415,970 |
| 2019-05-08 | $5.98 | $6.27 | $5.89 | $6.22 | $6.22 | 4,138,300 |
| 2019-05-07 | $6.20 | $6.37 | $6.08 | $6.12 | $6.12 | 7,110,670 |
| 2019-05-06 | $6.40 | $6.55 | $6.40 | $6.40 | $6.40 | 3,289,100 |
| 2019-05-03 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2019-05-02 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2019-05-01 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2019-04-30 | $6.98 | $7.04 | $6.72 | $6.74 | $6.74 | 7,593,600 |
| 2019-04-29 | $7.07 | $7.38 | $7.07 | $7.07 | $7.07 | 5,740,020 |
| 2019-04-26 | $7.08 | $7.44 | $6.90 | $7.44 | $7.44 | 5,855,070 |
| 2019-04-25 | $7.25 | $7.43 | $7.20 | $7.24 | $7.24 | 3,936,630 |
| 2019-04-24 | $7.32 | $7.42 | $7.07 | $7.25 | $7.25 | 5,686,280 |
| 2019-04-23 | $7.70 | $7.70 | $7.29 | $7.35 | $7.35 | 5,670,700 |
| 2019-04-22 | $7.64 | $7.92 | $7.58 | $7.66 | $7.66 | 4,748,220 |
| 2019-04-19 | $7.77 | $7.77 | $7.45 | $7.66 | $7.66 | 6,666,000 |
| 2019-04-18 | $7.89 | $8.00 | $7.75 | $7.81 | $7.81 | 5,192,400 |
| 2019-04-17 | $7.78 | $8.05 | $7.70 | $7.91 | $7.91 | 7,362,160 |
| 2019-04-16 | $7.68 | $7.98 | $7.50 | $7.85 | $7.85 | 10,714,500 |
| 2019-04-15 | $8.16 | $8.23 | $7.76 | $7.77 | $7.77 | 13,944,140 |
| 2019-04-12 | $7.86 | $8.15 | $7.81 | $8.15 | $8.15 | 13,568,270 |
| 2019-04-11 | $7.60 | $7.99 | $7.57 | $7.76 | $7.76 | 7,943,660 |
| 2019-04-10 | $7.60 | $7.74 | $7.50 | $7.62 | $7.62 | 5,230,800 |
| 2019-04-09 | $7.64 | $7.83 | $7.42 | $7.68 | $7.68 | 11,767,020 |
| 2019-04-08 | $7.58 | $7.63 | $7.50 | $7.63 | $7.63 | 15,030,890 |
| 2019-04-05 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 0 |
| 2019-04-04 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 1,527,660 |
| 2019-04-03 | $6.81 | $6.97 | $6.70 | $6.92 | $6.92 | 7,240,090 |
| 2019-04-02 | $6.75 | $6.99 | $6.75 | $6.84 | $6.84 | 10,527,340 |
| 2019-04-01 | $7.03 | $7.17 | $6.98 | $7.09 | $7.09 | 6,997,110 |
| 2019-03-29 | $6.76 | $7.09 | $6.72 | $7.02 | $7.02 | 6,192,700 |
| 2019-03-28 | $7.02 | $7.09 | $6.75 | $6.77 | $6.77 | 8,979,700 |
| 2019-03-27 | $7.30 | $7.39 | $6.96 | $7.10 | $7.10 | 14,730,550 |
| 2019-03-26 | $6.90 | $7.33 | $6.82 | $7.33 | $7.33 | 21,348,110 |
| 2019-03-25 | $7.27 | $7.27 | $6.92 | $6.98 | $6.98 | 21,938,930 |
| 2019-03-22 | $6.92 | $6.92 | $6.80 | $6.92 | $6.92 | 3,920,010 |
| 2019-03-21 | $6.58 | $6.59 | $6.50 | $6.59 | $6.59 | 3,229,780 |
| 2019-03-20 | $6.09 | $6.28 | $6.02 | $6.28 | $6.28 | 7,081,750 |
| 2019-03-19 | $6.07 | $6.11 | $6.00 | $6.09 | $6.09 | 3,622,650 |
| 2019-03-18 | $5.88 | $6.09 | $5.86 | $6.00 | $6.00 | 4,894,100 |
| 2019-03-15 | $5.82 | $5.93 | $5.81 | $5.87 | $5.87 | 3,825,610 |
| 2019-03-14 | $6.07 | $6.12 | $5.83 | $5.83 | $5.83 | 6,682,700 |
| 2019-03-13 | $6.16 | $6.29 | $6.09 | $6.14 | $6.14 | 5,171,180 |
| 2019-03-12 | $6.15 | $6.20 | $6.08 | $6.18 | $6.18 | 6,646,890 |
| 2019-03-11 | $5.97 | $6.14 | $5.97 | $6.13 | $6.13 | 4,311,920 |
| 2019-03-08 | $6.22 | $6.34 | $6.06 | $6.06 | $6.06 | 7,570,240 |
| 2019-03-07 | $6.21 | $6.48 | $6.16 | $6.38 | $6.38 | 6,434,210 |
| 2019-03-06 | $6.18 | $6.33 | $6.14 | $6.26 | $6.26 | 6,167,800 |
| 2019-03-05 | $6.10 | $6.17 | $6.07 | $6.14 | $6.14 | 5,142,600 |
| 2019-03-04 | $6.13 | $6.24 | $6.07 | $6.09 | $6.09 | 6,083,310 |
| 2019-03-01 | $6.17 | $6.21 | $5.97 | $6.10 | $6.10 | 6,435,660 |
| 2019-02-28 | $5.88 | $6.16 | $5.84 | $6.13 | $6.13 | 9,082,880 |
| 2019-02-27 | $5.63 | $5.92 | $5.60 | $5.89 | $5.89 | 9,337,920 |
| 2019-02-26 | $5.62 | $5.75 | $5.51 | $5.64 | $5.64 | 8,136,010 |
| 2019-02-25 | $5.40 | $5.65 | $5.40 | $5.64 | $5.64 | 8,298,450 |
| 2019-02-22 | $5.30 | $5.40 | $5.28 | $5.38 | $5.38 | 2,971,100 |
| 2019-02-21 | $5.31 | $5.38 | $5.28 | $5.31 | $5.31 | 3,533,860 |
| 2019-02-20 | $5.35 | $5.37 | $5.29 | $5.33 | $5.33 | 2,437,900 |
| 2019-02-19 | $5.40 | $5.48 | $5.32 | $5.35 | $5.35 | 4,114,000 |
| 2019-02-18 | $5.29 | $5.41 | $5.29 | $5.38 | $5.38 | 4,307,580 |
| 2019-02-15 | $5.28 | $5.35 | $5.24 | $5.28 | $5.28 | 2,055,400 |
| 2019-02-14 | $5.29 | $5.37 | $5.26 | $5.29 | $5.29 | 2,325,160 |
| 2019-02-13 | $5.24 | $5.34 | $5.22 | $5.33 | $5.33 | 2,709,300 |
| 2019-02-12 | $5.24 | $5.31 | $5.21 | $5.28 | $5.28 | 2,973,610 |
| 2019-02-11 | $5.11 | $5.19 | $5.10 | $5.16 | $5.16 | 1,861,210 |
| 2019-02-08 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2019-02-07 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2019-02-06 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2019-02-05 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2019-02-04 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2019-02-01 | $4.90 | $5.09 | $4.90 | $5.08 | $5.08 | 1,360,010 |
| 2019-01-31 | $4.86 | $4.97 | $4.85 | $4.89 | $4.89 | 2,165,100 |
| 2019-01-30 | $4.94 | $4.98 | $4.81 | $4.83 | $4.83 | 2,129,810 |
| 2019-01-29 | $5.06 | $5.12 | $4.83 | $4.94 | $4.94 | 2,339,600 |
| 2019-01-28 | $5.21 | $5.26 | $5.06 | $5.08 | $5.08 | 1,957,070 |
| 2019-01-25 | $5.20 | $5.41 | $5.15 | $5.16 | $5.16 | 3,603,180 |
| 2019-01-24 | $5.19 | $5.21 | $5.14 | $5.16 | $5.16 | 2,643,900 |
| 2019-01-23 | $5.05 | $5.22 | $5.04 | $5.22 | $5.22 | 1,829,600 |
| 2019-01-22 | $5.21 | $5.22 | $5.05 | $5.05 | $5.05 | 1,998,500 |
| 2019-01-21 | $5.23 | $5.28 | $5.20 | $5.22 | $5.22 | 1,397,510 |
| 2019-01-18 | $5.22 | $5.26 | $5.17 | $5.22 | $5.22 | 1,757,900 |
| 2019-01-17 | $5.20 | $5.26 | $5.16 | $5.19 | $5.19 | 1,884,700 |
| 2019-01-16 | $5.14 | $5.29 | $5.07 | $5.19 | $5.19 | 3,769,780 |
| 2019-01-15 | $5.07 | $5.15 | $5.01 | $5.13 | $5.13 | 1,797,350 |
| 2019-01-14 | $5.08 | $5.12 | $5.04 | $5.06 | $5.06 | 1,342,100 |
| 2019-01-11 | $4.99 | $5.14 | $4.96 | $5.12 | $5.12 | 1,985,980 |
| 2019-01-10 | $5.03 | $5.05 | $4.96 | $5.00 | $5.00 | 1,543,100 |
| 2019-01-09 | $5.04 | $5.09 | $5.01 | $5.03 | $5.03 | 1,999,400 |
| 2019-01-08 | $5.01 | $5.12 | $4.98 | $5.03 | $5.03 | 2,347,000 |
| 2019-01-07 | $5.04 | $5.07 | $4.98 | $5.04 | $5.04 | 2,843,000 |
| 2019-01-04 | $4.72 | $5.01 | $4.72 | $5.00 | $5.00 | 3,449,900 |
| 2019-01-03 | $4.85 | $4.90 | $4.74 | $4.78 | $4.78 | 3,027,430 |
| 2019-01-02 | $4.80 | $5.01 | $4.75 | $4.89 | $4.89 | 5,216,410 |
| 2019-01-01 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2018-12-31 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2018-12-28 | $4.60 | $4.83 | $4.57 | $4.77 | $4.77 | 3,009,200 |
| 2018-12-27 | $4.83 | $4.84 | $4.60 | $4.60 | $4.60 | 2,270,700 |
| 2018-12-26 | $4.74 | $4.79 | $4.71 | $4.73 | $4.73 | 1,382,400 |
| 2018-12-25 | $4.83 | $4.83 | $4.66 | $4.76 | $4.76 | 3,879,700 |
| 2018-12-24 | $5.03 | $5.03 | $4.84 | $4.91 | $4.91 | 3,189,810 |
| 2018-12-21 | $5.23 | $5.28 | $5.02 | $5.02 | $5.02 | 4,338,000 |
| 2018-12-20 | $5.28 | $5.33 | $5.22 | $5.28 | $5.28 | 1,443,310 |
| 2018-12-19 | $5.33 | $5.39 | $5.28 | $5.34 | $5.34 | 1,775,300 |
| 2018-12-18 | $5.31 | $5.42 | $5.25 | $5.36 | $5.36 | 1,588,280 |
| 2018-12-17 | $5.45 | $5.48 | $5.25 | $5.36 | $5.36 | 1,866,100 |
| 2018-12-14 | $5.51 | $5.56 | $5.39 | $5.46 | $5.46 | 3,070,900 |
| 2018-12-13 | $5.50 | $5.55 | $5.39 | $5.50 | $5.50 | 2,788,320 |
| 2018-12-12 | $5.56 | $5.62 | $5.45 | $5.49 | $5.49 | 2,861,600 |
| 2018-12-11 | $5.33 | $5.59 | $5.32 | $5.56 | $5.56 | 5,186,800 |
| 2018-12-10 | $5.30 | $5.38 | $5.23 | $5.33 | $5.33 | 1,914,000 |
| 2018-12-07 | $5.31 | $5.37 | $5.28 | $5.33 | $5.33 | 1,652,880 |
| 2018-12-06 | $5.36 | $5.40 | $5.29 | $5.31 | $5.31 | 2,104,100 |
| 2018-12-05 | $5.36 | $5.44 | $5.32 | $5.41 | $5.41 | 2,732,300 |
| 2018-12-04 | $5.42 | $5.53 | $5.40 | $5.46 | $5.46 | 2,113,800 |
| 2018-12-03 | $5.36 | $5.55 | $5.36 | $5.44 | $5.44 | 3,107,500 |
| 2018-11-30 | $5.16 | $5.39 | $5.14 | $5.34 | $5.34 | 2,818,010 |
| 2018-11-29 | $5.30 | $5.32 | $5.17 | $5.17 | $5.17 | 2,052,400 |
| 2018-11-28 | $5.21 | $5.28 | $5.11 | $5.26 | $5.26 | 2,375,400 |
| 2018-11-27 | $5.31 | $5.36 | $5.15 | $5.21 | $5.21 | 2,389,900 |
| 2018-11-26 | $5.43 | $5.43 | $5.21 | $5.26 | $5.26 | 2,811,000 |
| 2018-11-23 | $5.50 | $5.61 | $5.25 | $5.29 | $5.29 | 5,202,000 |
| 2018-11-22 | $5.57 | $5.64 | $5.52 | $5.53 | $5.53 | 3,464,200 |
| 2018-11-21 | $5.32 | $5.55 | $5.31 | $5.50 | $5.50 | 4,618,340 |
| 2018-11-20 | $5.58 | $5.70 | $5.43 | $5.46 | $5.46 | 6,195,950 |
| 2018-11-19 | $5.29 | $5.58 | $5.28 | $5.57 | $5.57 | 6,084,850 |
| 2018-11-16 | $5.36 | $5.50 | $5.26 | $5.38 | $5.38 | 4,842,430 |
| 2018-11-15 | $5.43 | $5.59 | $5.27 | $5.38 | $5.38 | 5,487,700 |
| 2018-11-14 | $5.62 | $5.90 | $5.45 | $5.46 | $5.46 | 9,193,800 |
| 2018-11-13 | $5.40 | $5.68 | $5.34 | $5.68 | $5.68 | 6,947,070 |
| 2018-11-12 | $5.28 | $5.53 | $5.27 | $5.42 | $5.42 | 5,448,890 |
| 2018-11-09 | $5.24 | $5.41 | $5.19 | $5.33 | $5.33 | 6,077,500 |
| 2018-11-08 | $5.30 | $5.53 | $5.28 | $5.33 | $5.33 | 10,767,590 |
| 2018-11-07 | $5.17 | $5.34 | $5.09 | $5.27 | $5.27 | 5,632,900 |
| 2018-11-06 | $4.92 | $5.21 | $4.92 | $5.13 | $5.13 | 5,264,100 |
| 2018-11-05 | $4.90 | $5.13 | $4.81 | $5.00 | $5.00 | 6,774,100 |
| 2018-11-02 | $4.76 | $4.93 | $4.75 | $4.89 | $4.89 | 5,316,100 |
| 2018-11-01 | $4.75 | $4.81 | $4.69 | $4.71 | $4.71 | 2,873,400 |
| 2018-10-31 | $4.72 | $4.83 | $4.66 | $4.75 | $4.75 | 2,975,400 |
| 2018-10-30 | $4.69 | $4.79 | $4.56 | $4.69 | $4.69 | 2,973,300 |
| 2018-10-29 | $4.66 | $4.71 | $4.60 | $4.62 | $4.62 | 1,344,700 |
| 2018-10-26 | $4.58 | $4.78 | $4.58 | $4.68 | $4.68 | 2,789,800 |
| 2018-10-25 | $4.50 | $4.65 | $4.43 | $4.56 | $4.56 | 2,537,700 |
| 2018-10-24 | $4.59 | $4.64 | $4.53 | $4.60 | $4.60 | 1,661,850 |
| 2018-10-23 | $4.62 | $4.71 | $4.58 | $4.58 | $4.58 | 2,718,750 |
| 2018-10-22 | $4.50 | $4.57 | $4.45 | $4.57 | $4.57 | 3,230,550 |
| 2018-10-19 | $4.16 | $4.38 | $4.16 | $4.35 | $4.35 | 2,534,900 |
| 2018-10-18 | $4.55 | $4.55 | $4.36 | $4.36 | $4.36 | 2,314,600 |
| 2018-10-17 | $4.65 | $4.67 | $4.44 | $4.59 | $4.59 | 1,336,540 |
| 2018-10-16 | $4.62 | $4.68 | $4.45 | $4.55 | $4.55 | 1,784,700 |
| 2018-10-15 | $4.70 | $4.72 | $4.61 | $4.62 | $4.62 | 1,591,140 |
| 2018-10-12 | $4.70 | $4.76 | $4.61 | $4.70 | $4.70 | 3,331,000 |
| 2018-10-11 | $4.93 | $5.00 | $4.85 | $4.85 | $4.85 | 2,481,400 |
| 2018-10-10 | $5.10 | $5.15 | $5.02 | $5.10 | $5.10 | 1,113,700 |
| 2018-10-09 | $5.11 | $5.16 | $5.10 | $5.13 | $5.13 | 1,293,100 |
| 2018-10-08 | $5.30 | $5.30 | $5.10 | $5.10 | $5.10 | 3,084,370 |
| 2018-10-05 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2018-10-04 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2018-10-03 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2018-10-02 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2018-10-01 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2018-09-28 | $5.28 | $5.41 | $5.26 | $5.37 | $5.37 | 1,387,360 |
| 2018-09-27 | $5.38 | $5.41 | $5.28 | $5.28 | $5.28 | 1,876,700 |
| 2018-09-26 | $5.47 | $5.48 | $5.38 | $5.39 | $5.39 | 3,183,010 |
| 2018-09-25 | $5.55 | $5.56 | $5.47 | $5.47 | $5.47 | 1,626,400 |
| 2018-09-24 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2018-09-21 | $5.54 | $5.58 | $5.50 | $5.56 | $5.56 | 1,832,000 |
| 2018-09-20 | $5.61 | $5.61 | $5.52 | $5.53 | $5.53 | 1,598,760 |
| 2018-09-19 | $5.56 | $5.64 | $5.51 | $5.62 | $5.62 | 2,350,400 |
| 2018-09-18 | $5.46 | $5.58 | $5.43 | $5.57 | $5.57 | 1,477,200 |
| 2018-09-17 | $5.59 | $5.66 | $5.46 | $5.52 | $5.52 | 1,610,000 |
| 2018-09-14 | $5.45 | $5.65 | $5.43 | $5.59 | $5.59 | 2,963,320 |
| 2018-09-13 | $5.41 | $5.47 | $5.35 | $5.42 | $5.42 | 1,340,710 |
| 2018-09-12 | $5.38 | $5.44 | $5.31 | $5.40 | $5.40 | 1,083,100 |
| 2018-09-11 | $5.37 | $5.51 | $5.37 | $5.38 | $5.38 | 1,234,300 |
| 2018-09-10 | $5.63 | $5.70 | $5.44 | $5.45 | $5.45 | 1,721,000 |
| 2018-09-07 | $5.62 | $5.76 | $5.54 | $5.65 | $5.65 | 2,142,980 |
| 2018-09-06 | $5.63 | $5.84 | $5.63 | $5.65 | $5.65 | 2,739,180 |
| 2018-09-05 | $5.61 | $5.81 | $5.61 | $5.70 | $5.70 | 3,199,770 |
| 2018-09-04 | $5.57 | $5.77 | $5.55 | $5.69 | $5.69 | 2,722,300 |
| 2018-09-03 | $5.45 | $5.65 | $5.38 | $5.60 | $5.60 | 1,880,800 |
| 2018-08-31 | $5.59 | $5.59 | $5.41 | $5.46 | $5.46 | 2,710,410 |
| 2018-08-30 | $5.77 | $5.84 | $5.58 | $5.63 | $5.63 | 3,974,600 |
| 2018-08-29 | $5.73 | $6.02 | $5.72 | $5.87 | $5.87 | 6,907,790 |
| 2018-08-28 | $5.61 | $5.87 | $5.61 | $5.73 | $5.73 | 2,945,290 |
| 2018-08-27 | $5.61 | $5.72 | $5.57 | $5.64 | $5.64 | 2,068,700 |
| 2018-08-24 | $5.59 | $5.80 | $5.55 | $5.60 | $5.60 | 2,872,600 |
| 2018-08-23 | $5.63 | $5.75 | $5.53 | $5.60 | $5.60 | 3,109,400 |
| 2018-08-22 | $5.50 | $5.80 | $5.49 | $5.65 | $5.65 | 4,642,950 |
| 2018-08-21 | $5.30 | $5.59 | $5.28 | $5.53 | $5.53 | 4,549,440 |
| 2018-08-20 | $5.19 | $5.41 | $5.13 | $5.32 | $5.32 | 2,302,680 |
| 2018-08-17 | $5.21 | $5.28 | $5.17 | $5.20 | $5.20 | 2,070,300 |
| 2018-08-16 | $5.26 | $5.26 | $5.10 | $5.20 | $5.20 | 1,633,450 |
| 2018-08-15 | $5.41 | $5.44 | $5.25 | $5.29 | $5.29 | 1,878,300 |
| 2018-08-14 | $5.28 | $5.53 | $5.25 | $5.38 | $5.38 | 2,292,500 |
| 2018-08-13 | $5.30 | $5.33 | $5.21 | $5.30 | $5.30 | 1,955,200 |
| 2018-08-10 | $5.25 | $5.52 | $5.21 | $5.39 | $5.39 | 3,119,400 |
| 2018-08-09 | $5.18 | $5.32 | $5.16 | $5.27 | $5.27 | 2,716,000 |
| 2018-08-08 | $5.08 | $5.33 | $5.05 | $5.23 | $5.23 | 5,022,500 |
| 2018-08-07 | $5.00 | $5.09 | $4.95 | $5.08 | $5.08 | 1,452,300 |
| 2018-08-06 | $5.13 | $5.14 | $4.95 | $4.98 | $4.98 | 2,000,800 |
| 2018-08-03 | $5.11 | $5.19 | $5.05 | $5.14 | $5.14 | 1,696,700 |
| 2018-08-02 | $5.40 | $5.40 | $5.12 | $5.12 | $5.12 | 3,981,000 |
| 2018-08-01 | $5.50 | $5.54 | $5.38 | $5.39 | $5.39 | 1,787,500 |
| 2018-07-31 | $5.43 | $5.55 | $5.43 | $5.51 | $5.51 | 2,024,800 |
| 2018-07-30 | $5.58 | $5.58 | $5.39 | $5.42 | $5.42 | 2,902,410 |
| 2018-07-27 | $5.65 | $5.66 | $5.54 | $5.62 | $5.62 | 2,388,570 |
| 2018-07-26 | $5.56 | $5.65 | $5.53 | $5.61 | $5.61 | 3,805,950 |
| 2018-07-25 | $5.54 | $5.65 | $5.51 | $5.56 | $5.56 | 2,844,710 |
| 2018-07-24 | $5.39 | $5.58 | $5.38 | $5.51 | $5.51 | 2,703,150 |
| 2018-07-23 | $5.38 | $5.40 | $5.32 | $5.39 | $5.39 | 2,058,450 |
| 2018-07-20 | $5.29 | $5.38 | $5.28 | $5.38 | $5.38 | 1,458,950 |
| 2018-07-19 | $5.50 | $5.50 | $5.24 | $5.32 | $5.32 | 2,620,500 |
| 2018-07-18 | $5.59 | $5.66 | $5.52 | $5.52 | $5.52 | 2,445,190 |
| 2018-07-17 | $5.55 | $5.60 | $5.50 | $5.59 | $5.59 | 2,392,910 |
| 2018-07-16 | $5.48 | $5.65 | $5.47 | $5.55 | $5.55 | 2,135,200 |
| 2018-07-13 | $5.46 | $5.51 | $5.44 | $5.48 | $5.48 | 1,959,110 |
| 2018-07-12 | $5.30 | $5.51 | $5.30 | $5.45 | $5.45 | 2,089,150 |
| 2018-07-11 | $5.41 | $5.41 | $5.27 | $5.35 | $5.35 | 2,024,010 |
| 2018-07-10 | $5.44 | $5.51 | $5.41 | $5.49 | $5.49 | 1,674,640 |
| 2018-07-09 | $5.46 | $5.46 | $5.38 | $5.43 | $5.43 | 1,707,300 |
| 2018-07-06 | $5.35 | $5.44 | $5.26 | $5.38 | $5.38 | 1,876,900 |
| 2018-07-05 | $5.50 | $5.56 | $5.34 | $5.35 | $5.35 | 2,172,400 |
| 2018-07-04 | $5.70 | $5.72 | $5.48 | $5.54 | $5.54 | 2,088,400 |
| 2018-07-03 | $5.53 | $5.75 | $5.53 | $5.72 | $5.72 | 2,032,850 |
| 2018-07-02 | $5.69 | $5.71 | $5.47 | $5.56 | $5.56 | 2,458,600 |
| 2018-06-29 | $5.64 | $5.75 | $5.60 | $5.71 | $5.71 | 2,769,650 |
| 2018-06-28 | $5.78 | $5.78 | $5.58 | $5.59 | $5.59 | 3,858,950 |
| 2018-06-27 | $5.53 | $5.81 | $5.49 | $5.80 | $5.80 | 6,304,290 |
| 2018-06-26 | $5.34 | $5.59 | $5.28 | $5.53 | $5.53 | 2,305,990 |
| 2018-06-25 | $5.55 | $5.62 | $5.47 | $5.49 | $5.49 | 1,861,300 |
| 2018-06-22 | $5.43 | $5.61 | $5.40 | $5.55 | $5.55 | 2,544,000 |
| 2018-06-21 | $5.56 | $5.69 | $5.41 | $5.51 | $5.51 | 3,630,510 |
| 2018-06-20 | $5.52 | $5.64 | $5.51 | $5.60 | $5.60 | 4,322,280 |
| 2018-06-19 | $5.96 | $5.96 | $5.77 | $5.77 | $5.77 | 3,250,000 |
| 2018-06-18 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2018-06-15 | $6.35 | $6.37 | $6.07 | $6.07 | $6.07 | 4,017,100 |
| 2018-06-14 | $6.27 | $6.40 | $6.19 | $6.39 | $6.39 | 2,415,310 |
| 2018-06-13 | $6.56 | $6.56 | $6.34 | $6.35 | $6.35 | 4,967,600 |
| 2018-06-12 | $6.70 | $6.70 | $6.58 | $6.67 | $6.67 | 1,788,500 |
| 2018-06-11 | $6.62 | $6.69 | $6.54 | $6.64 | $6.64 | 1,777,140 |
| 2018-06-08 | $6.71 | $6.75 | $6.50 | $6.65 | $6.65 | 2,439,800 |
| 2018-06-07 | $6.87 | $6.92 | $6.74 | $6.75 | $6.75 | 1,996,600 |
| 2018-06-06 | $6.78 | $6.90 | $6.71 | $6.88 | $6.88 | 2,492,240 |
| 2018-06-05 | $6.64 | $6.88 | $6.60 | $6.79 | $6.79 | 2,847,750 |
| 2018-06-04 | $6.73 | $6.77 | $6.54 | $6.64 | $6.64 | 3,378,780 |
| 2018-06-01 | $6.91 | $6.96 | $6.64 | $6.71 | $6.71 | 3,542,600 |
| 2018-05-31 | $6.99 | $7.07 | $6.84 | $6.94 | $6.94 | 2,570,700 |
| 2018-05-30 | $7.17 | $7.20 | $6.95 | $6.95 | $6.95 | 5,984,830 |
| 2018-05-29 | $7.30 | $7.41 | $7.23 | $7.32 | $7.32 | 3,071,200 |
| 2018-05-28 | $7.71 | $7.75 | $7.32 | $7.33 | $7.33 | 6,980,830 |
| 2018-05-25 | $7.75 | $7.82 | $7.63 | $7.70 | $7.70 | 3,777,440 |
| 2018-05-24 | $7.92 | $7.92 | $7.80 | $7.82 | $7.82 | 2,472,050 |
| 2018-05-23 | $7.95 | $8.01 | $7.88 | $7.90 | $7.90 | 2,966,500 |
| 2018-05-22 | $7.99 | $8.07 | $7.95 | $8.04 | $8.04 | 3,096,700 |
| 2018-05-21 | $8.00 | $8.09 | $7.93 | $8.01 | $8.01 | 4,547,600 |
| 2018-05-18 | $7.83 | $8.08 | $7.79 | $8.01 | $8.01 | 4,006,210 |
| 2018-05-17 | $7.82 | $7.88 | $7.78 | $7.82 | $7.82 | 2,261,700 |
| 2018-05-16 | $7.92 | $7.94 | $7.65 | $7.87 | $7.87 | 5,478,870 |
| 2018-05-15 | $8.13 | $8.16 | $7.88 | $7.90 | $7.90 | 5,520,600 |
| 2018-05-14 | $8.01 | $8.26 | $8.01 | $8.16 | $8.16 | 3,582,320 |
| 2018-05-11 | $8.20 | $8.20 | $8.01 | $8.05 | $8.05 | 4,155,440 |
| 2018-05-10 | $8.58 | $8.58 | $8.20 | $8.20 | $8.20 | 7,374,360 |
| 2018-05-09 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
| 2018-05-08 | $8.54 | $8.69 | $8.54 | $8.63 | $8.63 | 3,013,440 |
| 2018-05-07 | $8.46 | $8.66 | $8.42 | $8.56 | $8.56 | 3,361,220 |
| 2018-05-04 | $8.32 | $8.60 | $8.30 | $8.45 | $8.45 | 3,561,110 |
| 2018-05-03 | $8.65 | $8.75 | $8.40 | $8.40 | $8.40 | 6,559,070 |
| 2018-05-02 | $9.01 | $9.20 | $8.84 | $8.84 | $8.84 | 5,929,660 |
| 2018-05-01 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2018-04-30 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2018-04-27 | $9.16 | $9.36 | $8.71 | $9.30 | $9.30 | 7,667,650 |
| 2018-04-26 | $9.18 | $9.48 | $9.12 | $9.17 | $9.17 | 4,326,480 |
| 2018-04-25 | $9.13 | $9.35 | $9.13 | $9.25 | $9.25 | 2,962,900 |
| 2018-04-24 | $9.32 | $9.38 | $9.08 | $9.19 | $9.19 | 5,872,520 |
| 2018-04-23 | $9.39 | $9.74 | $9.21 | $9.38 | $9.38 | 7,064,210 |
| 2018-04-20 | $9.09 | $9.45 | $9.05 | $9.31 | $9.31 | 6,771,510 |
| 2018-04-19 | $9.14 | $9.34 | $8.98 | $9.14 | $9.14 | 5,391,460 |
| 2018-04-18 | $9.20 | $9.24 | $8.90 | $9.19 | $9.19 | 7,272,200 |
| 2018-04-17 | $9.20 | $9.62 | $9.20 | $9.22 | $9.22 | 11,876,310 |
| 2018-04-16 | $8.79 | $9.37 | $8.72 | $9.16 | $9.16 | 9,636,840 |
| 2018-04-13 | $8.55 | $8.93 | $8.52 | $8.93 | $8.93 | 7,113,400 |
| 2018-04-12 | $8.50 | $8.70 | $8.45 | $8.50 | $8.50 | 3,818,390 |
| 2018-04-11 | $8.55 | $8.77 | $8.50 | $8.59 | $8.59 | 5,163,870 |
| 2018-04-10 | $8.25 | $8.64 | $8.23 | $8.55 | $8.55 | 7,827,300 |
| 2018-04-09 | $8.16 | $8.27 | $8.11 | $8.23 | $8.23 | 2,883,910 |
| 2018-04-06 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2018-04-05 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2018-04-04 | $8.20 | $8.29 | $8.17 | $8.21 | $8.21 | 2,490,180 |
| 2018-04-03 | $8.18 | $8.27 | $8.06 | $8.23 | $8.23 | 2,446,900 |
| 2018-04-02 | $8.30 | $8.36 | $8.24 | $8.27 | $8.27 | 2,302,980 |
| 2018-03-30 | $8.25 | $8.37 | $8.24 | $8.33 | $8.33 | 2,923,300 |
| 2018-03-29 | $8.10 | $8.28 | $8.06 | $8.20 | $8.20 | 3,881,700 |
| 2018-03-28 | $7.96 | $8.23 | $7.93 | $8.06 | $8.06 | 3,519,000 |
| 2018-03-27 | $7.97 | $8.13 | $7.90 | $8.07 | $8.07 | 3,057,400 |
| 2018-03-26 | $7.63 | $7.95 | $7.63 | $7.89 | $7.89 | 4,036,280 |
| 2018-03-23 | $8.22 | $8.22 | $7.94 | $7.94 | $7.94 | 5,325,010 |
| 2018-03-22 | $8.29 | $8.41 | $8.25 | $8.36 | $8.36 | 2,453,430 |
| 2018-03-21 | $8.31 | $8.47 | $8.28 | $8.30 | $8.30 | 3,119,480 |
| 2018-03-20 | $8.45 | $8.52 | $8.18 | $8.35 | $8.35 | 4,262,260 |
| 2018-03-19 | $8.45 | $8.75 | $8.42 | $8.57 | $8.57 | 3,360,710 |
| 2018-03-16 | $8.41 | $8.59 | $8.37 | $8.44 | $8.44 | 3,288,310 |
| 2018-03-15 | $8.60 | $8.63 | $8.24 | $8.41 | $8.41 | 4,541,550 |
| 2018-03-14 | $8.75 | $8.80 | $8.57 | $8.62 | $8.62 | 4,058,710 |
| 2018-03-13 | $8.72 | $8.96 | $8.67 | $8.81 | $8.81 | 4,139,800 |
| 2018-03-12 | $8.73 | $8.87 | $8.64 | $8.78 | $8.78 | 4,684,490 |
| 2018-03-09 | $8.65 | $8.97 | $8.56 | $8.76 | $8.76 | 5,658,570 |
| 2018-03-08 | $8.36 | $8.68 | $8.32 | $8.60 | $8.60 | 4,825,220 |
| 2018-03-07 | $8.41 | $8.54 | $8.35 | $8.37 | $8.37 | 2,933,300 |
| 2018-03-06 | $8.16 | $8.59 | $8.16 | $8.49 | $8.49 | 4,865,710 |
| 2018-03-05 | $8.19 | $8.34 | $8.15 | $8.18 | $8.18 | 3,290,430 |
| 2018-03-02 | $8.40 | $8.46 | $8.34 | $8.36 | $8.36 | 2,886,700 |
| 2018-03-01 | $8.37 | $8.54 | $8.26 | $8.46 | $8.46 | 3,500,100 |
| 2018-02-28 | $8.21 | $8.47 | $8.05 | $8.43 | $8.43 | 3,742,660 |
| 2018-02-27 | $8.40 | $8.43 | $8.26 | $8.27 | $8.27 | 3,419,700 |
| 2018-02-26 | $8.35 | $8.53 | $8.30 | $8.43 | $8.43 | 4,846,310 |
| 2018-02-23 | $8.20 | $8.49 | $8.15 | $8.43 | $8.43 | 7,449,750 |
| 2018-02-22 | $7.95 | $8.26 | $7.81 | $8.09 | $8.09 | 3,687,500 |
| 2018-02-21 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
| 2018-02-20 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
| 2018-02-19 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
| 2018-02-16 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
| 2018-02-15 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
| 2018-02-14 | $7.63 | $8.00 | $7.53 | $7.94 | $7.94 | 3,601,310 |
| 2018-02-13 | $7.56 | $7.82 | $7.51 | $7.63 | $7.63 | 3,404,660 |
| 2018-02-12 | $7.54 | $7.63 | $7.42 | $7.56 | $7.56 | 3,300,360 |
| 2018-02-09 | $7.58 | $7.61 | $7.43 | $7.44 | $7.44 | 5,665,690 |
| 2018-02-08 | $7.68 | $7.96 | $7.50 | $7.82 | $7.82 | 4,452,810 |
| 2018-02-07 | $8.03 | $8.16 | $7.56 | $7.66 | $7.66 | 7,767,150 |
| 2018-02-06 | $8.10 | $8.25 | $7.96 | $7.96 | $7.96 | 5,321,700 |
| 2018-02-05 | $8.42 | $8.63 | $8.34 | $8.38 | $8.38 | 4,175,390 |
| 2018-02-02 | $8.98 | $8.98 | $8.70 | $8.70 | $8.70 | 6,637,830 |
| 2018-02-01 | $9.61 | $9.65 | $9.16 | $9.16 | $9.16 | 7,183,150 |
| 2018-01-31 | $10.03 | $10.10 | $9.61 | $9.64 | $9.64 | 6,711,630 |
| 2018-01-30 | $10.20 | $10.38 | $10.08 | $10.12 | $10.12 | 5,260,280 |
| 2018-01-29 | $10.17 | $10.17 | $9.95 | $10.03 | $10.03 | 4,224,180 |
| 2018-01-26 | $10.16 | $10.37 | $10.12 | $10.20 | $10.20 | 3,486,830 |
| 2018-01-25 | $10.15 | $10.23 | $10.09 | $10.16 | $10.16 | 2,579,400 |
| 2018-01-24 | $10.15 | $10.23 | $10.08 | $10.17 | $10.17 | 2,606,800 |
| 2018-01-23 | $10.15 | $10.25 | $10.06 | $10.19 | $10.19 | 2,968,750 |
| 2018-01-22 | $10.21 | $10.21 | $9.91 | $10.15 | $10.15 | 2,568,350 |
| 2018-01-19 | $10.29 | $10.29 | $10.12 | $10.15 | $10.15 | 3,099,110 |
| 2018-01-18 | $10.32 | $10.35 | $10.17 | $10.23 | $10.23 | 2,398,900 |
| 2018-01-17 | $10.25 | $10.35 | $10.11 | $10.27 | $10.27 | 3,218,850 |
| 2018-01-16 | $10.11 | $10.37 | $10.05 | $10.30 | $10.30 | 4,863,910 |
| 2018-01-15 | $10.56 | $10.58 | $10.11 | $10.11 | $10.11 | 6,551,150 |
| 2018-01-12 | $10.58 | $10.80 | $10.51 | $10.64 | $10.64 | 3,922,040 |
| 2018-01-11 | $10.61 | $10.61 | $10.46 | $10.55 | $10.55 | 3,177,000 |
| 2018-01-10 | $10.76 | $10.87 | $10.52 | $10.61 | $10.61 | 5,269,540 |
| 2018-01-09 | $10.71 | $11.15 | $10.69 | $10.87 | $10.87 | 5,943,060 |
| 2018-01-08 | $10.74 | $10.99 | $10.65 | $10.79 | $10.79 | 6,015,540 |
| 2018-01-05 | $10.72 | $10.86 | $10.68 | $10.73 | $10.73 | 5,881,130 |
| 2018-01-04 | $10.93 | $11.04 | $10.75 | $10.79 | $10.79 | 6,628,310 |
| 2018-01-03 | $10.56 | $11.11 | $10.56 | $11.07 | $11.07 | 12,858,300 |
| 2018-01-02 | $10.38 | $10.70 | $10.38 | $10.58 | $10.58 | 3,881,390 |
| 2018-01-01 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
Langfang Development Company Ltd (600149) News Headlines
Recent Langfang Development Company Ltd (600149) News
Similar Companies to Langfang Development Company Ltd (600149) 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 | -- | -- | -- |