JiangXi ChangJiu Biochemical Indu Company Ltd (600228) Exchange: SHG
Data as of July 10, 2025
$4.74 ($0.17) 3.72%
JiangXi ChangJiu Biochemical Indu Company Ltd - Daily Information
Click for more stock information on JiangXi ChangJiu Biochemical Indu Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $4.60 |
| Previous Close | $4.74 |
| High | $4.80 |
| Low | $4.57 |
| Adjusted Open | $4.60 |
| Previous Adjusted Close | $4.74 |
| Adjusted High | $4.80 |
| Adjusted Low | $4.57 |
About JiangXi ChangJiu Biochemical Indu Company Ltd (600228)
JiangXi ChangJiu Biochemical Industry Co., Ltd is principally engaged in the manufacture and distribution of chemical products. The Company principally provides acrylamide, urea, crude methanol, synthetic ammonia, silica hydrated, liquid carbon dioxide, plastic pipes, polyacrylamide, hydrogen, nitrogen and oxygen, among others. The Company distributes its products primarily in domestic market.
Invest in JiangXi ChangJiu Biochemical Indu Company Ltd (600228)
Historical Stock Data for JiangXi ChangJiu Biochemical Indu Company Ltd (600228)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $4.60 | $4.80 | $4.57 | $4.74 | $4.74 | 25,077,110 |
| 2025-07-07 | $4.50 | $4.64 | $4.43 | $4.57 | $4.57 | 9,072,760 |
| 2025-07-04 | $4.62 | $4.65 | $4.49 | $4.50 | $4.50 | 14,074,500 |
| 2025-07-03 | $4.54 | $4.73 | $4.52 | $4.65 | $4.65 | 25,102,500 |
| 2025-07-02 | $4.51 | $4.62 | $4.43 | $4.52 | $4.52 | 23,250,600 |
| 2025-06-30 | $4.22 | $4.32 | $4.09 | $4.26 | $4.26 | 23,422,640 |
| 2025-06-27 | $4.53 | $4.67 | $4.30 | $4.30 | $4.30 | 31,686,100 |
| 2025-06-26 | $4.45 | $4.54 | $4.32 | $4.53 | $4.53 | 24,677,700 |
| 2025-06-25 | $4.67 | $4.77 | $4.49 | $4.49 | $4.49 | 28,059,950 |
| 2025-06-24 | $4.75 | $4.83 | $4.66 | $4.73 | $4.73 | 15,444,300 |
| 2025-06-23 | $4.75 | $4.89 | $4.65 | $4.70 | $4.70 | 17,584,600 |
| 2025-06-20 | $5.05 | $5.06 | $4.81 | $4.88 | $4.88 | 14,416,800 |
| 2025-06-19 | $5.16 | $5.33 | $4.98 | $5.06 | $5.06 | 15,635,810 |
| 2025-06-18 | $5.12 | $5.42 | $4.92 | $5.24 | $5.24 | 27,911,000 |
| 2025-06-17 | $5.00 | $5.18 | $4.94 | $5.18 | $5.18 | 29,970,330 |
| 2025-06-13 | $5.11 | $5.23 | $4.88 | $4.91 | $4.91 | 23,472,980 |
| 2025-06-12 | $4.87 | $5.03 | $4.78 | $5.03 | $5.03 | 21,961,610 |
| 2025-06-11 | $4.53 | $4.79 | $4.53 | $4.79 | $4.79 | 18,411,560 |
| 2025-06-10 | $4.52 | $4.69 | $4.51 | $4.56 | $4.56 | 21,990,200 |
| 2025-06-09 | $4.30 | $4.47 | $4.28 | $4.47 | $4.47 | 15,977,370 |
| 2025-06-06 | $4.23 | $4.35 | $4.23 | $4.26 | $4.26 | 8,302,760 |
| 2025-06-05 | $4.35 | $4.42 | $4.21 | $4.25 | $4.25 | 11,419,800 |
| 2025-06-04 | $4.27 | $4.42 | $4.27 | $4.35 | $4.35 | 9,557,750 |
| 2025-06-03 | $4.45 | $4.49 | $4.26 | $4.31 | $4.31 | 16,184,700 |
| 2025-05-30 | $4.36 | $4.55 | $4.27 | $4.44 | $4.44 | 14,744,800 |
| 2025-05-29 | $4.36 | $4.58 | $4.32 | $4.40 | $4.40 | 25,298,750 |
| 2025-05-28 | $4.22 | $4.39 | $4.07 | $4.39 | $4.39 | 26,704,450 |
| 2025-05-27 | $4.01 | $4.19 | $3.96 | $4.18 | $4.18 | 19,566,870 |
| 2025-05-26 | $3.89 | $4.02 | $3.84 | $4.01 | $4.01 | 14,314,400 |
| 2025-05-23 | $3.98 | $4.08 | $3.86 | $3.87 | $3.87 | 18,275,050 |
| 2025-05-22 | $3.99 | $4.16 | $3.96 | $4.03 | $4.03 | 24,404,660 |
| 2025-05-21 | $3.93 | $4.08 | $3.85 | $3.97 | $3.97 | 22,908,510 |
| 2025-05-20 | $4.00 | $4.20 | $3.82 | $3.99 | $3.99 | 33,200,800 |
| 2025-05-19 | $3.95 | $4.00 | $3.80 | $4.00 | $4.00 | 25,725,210 |
| 2025-05-16 | $3.97 | $4.03 | $3.77 | $3.81 | $3.81 | 38,624,820 |
| 2025-05-15 | $3.90 | $3.97 | $3.85 | $3.97 | $3.97 | 29,149,530 |
| 2025-05-14 | $3.68 | $3.78 | $3.62 | $3.78 | $3.78 | 26,586,590 |
| 2025-05-13 | $3.65 | $3.65 | $3.44 | $3.60 | $3.60 | 52,295,640 |
| 2025-05-12 | $3.40 | $3.48 | $3.35 | $3.48 | $3.48 | 20,681,300 |
| 2025-05-09 | $3.31 | $3.38 | $3.20 | $3.31 | $3.31 | 55,062,540 |
| 2025-05-08 | $3.05 | $3.22 | $3.01 | $3.22 | $3.22 | 28,179,310 |
| 2025-05-07 | $3.02 | $3.08 | $2.95 | $3.07 | $3.07 | 59,263,300 |
| 2025-05-06 | $2.95 | $3.17 | $2.95 | $3.10 | $3.10 | 70,198,900 |
| 2025-04-30 | $3.11 | $3.11 | $3.11 | $3.11 | $3.11 | 1,131,100 |
| 2025-04-29 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 637,600 |
| 2025-04-28 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 181,100 |
| 2025-04-24 | $3.85 | $3.85 | $3.60 | $3.62 | $3.62 | 39,919,080 |
| 2025-04-23 | $4.02 | $4.07 | $3.80 | $3.88 | $3.88 | 49,842,930 |
| 2025-04-22 | $3.82 | $4.32 | $3.82 | $4.15 | $4.15 | 48,294,010 |
| 2025-04-21 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 17,395,200 |
| 2025-04-18 | $4.72 | $4.76 | $4.61 | $4.63 | $4.63 | 13,261,400 |
| 2025-04-17 | $4.76 | $4.85 | $4.68 | $4.71 | $4.71 | 13,907,900 |
| 2025-04-16 | $4.97 | $4.97 | $4.72 | $4.77 | $4.77 | 19,235,400 |
| 2025-04-15 | $5.05 | $5.17 | $4.93 | $4.98 | $4.98 | 22,092,500 |
| 2025-04-14 | $4.94 | $5.30 | $4.89 | $5.12 | $5.12 | 35,462,260 |
| 2025-04-11 | $4.60 | $5.13 | $4.57 | $4.99 | $4.99 | 33,350,860 |
| 2025-04-10 | $4.60 | $4.71 | $4.55 | $4.66 | $4.66 | 20,356,660 |
| 2025-04-09 | $4.36 | $4.60 | $4.01 | $4.50 | $4.50 | 23,030,840 |
| 2025-04-08 | $4.45 | $4.67 | $4.34 | $4.46 | $4.46 | 21,015,300 |
| 2025-04-07 | $4.81 | $4.88 | $4.61 | $4.61 | $4.61 | 14,887,800 |
| 2025-04-03 | $5.01 | $5.12 | $4.97 | $5.12 | $5.12 | 16,482,200 |
| 2025-04-02 | $5.00 | $5.21 | $4.97 | $5.09 | $5.09 | 21,805,300 |
| 2025-04-01 | $5.09 | $5.11 | $4.98 | $5.01 | $5.01 | 18,368,000 |
| 2025-03-31 | $4.93 | $5.12 | $4.80 | $5.09 | $5.09 | 29,715,110 |
| 2025-03-28 | $5.23 | $5.29 | $5.00 | $5.01 | $5.01 | 29,501,460 |
| 2025-03-27 | $5.52 | $5.57 | $5.22 | $5.23 | $5.23 | 37,841,360 |
| 2025-03-26 | $5.56 | $5.80 | $5.41 | $5.62 | $5.62 | 34,390,540 |
| 2025-03-25 | $5.76 | $5.79 | $5.54 | $5.59 | $5.59 | 34,789,600 |
| 2025-03-24 | $5.95 | $6.22 | $5.54 | $5.87 | $5.87 | 57,682,690 |
| 2025-03-21 | $5.78 | $6.27 | $5.63 | $6.15 | $6.15 | 72,244,640 |
| 2025-03-20 | $5.95 | $5.99 | $5.77 | $5.79 | $5.79 | 37,416,900 |
| 2025-03-19 | $6.12 | $6.13 | $5.93 | $5.97 | $5.97 | 41,475,500 |
| 2025-03-18 | $6.15 | $6.33 | $6.08 | $6.18 | $6.18 | 59,504,770 |
| 2025-03-17 | $6.05 | $6.51 | $5.95 | $6.23 | $6.23 | 109,892,190 |
| 2025-03-14 | $5.47 | $6.05 | $5.38 | $6.05 | $6.05 | 76,001,080 |
| 2025-03-13 | $5.62 | $5.65 | $5.36 | $5.50 | $5.50 | 48,856,980 |
| 2025-03-12 | $5.60 | $5.91 | $5.47 | $5.73 | $5.73 | 64,578,580 |
| 2025-03-11 | $5.32 | $5.90 | $5.32 | $5.61 | $5.61 | 76,752,580 |
| 2025-03-10 | $5.65 | $6.21 | $5.42 | $5.91 | $5.91 | 104,182,820 |
| 2025-03-07 | $5.15 | $5.65 | $5.15 | $5.65 | $5.65 | 88,229,080 |
| 2025-03-06 | $4.78 | $5.23 | $4.78 | $5.14 | $5.14 | 44,033,010 |
| 2025-03-05 | $4.86 | $4.87 | $4.69 | $4.77 | $4.77 | 17,456,600 |
| 2025-03-04 | $4.79 | $4.87 | $4.76 | $4.87 | $4.87 | 12,130,400 |
| 2025-03-03 | $4.86 | $4.94 | $4.78 | $4.83 | $4.83 | 14,866,800 |
| 2025-02-28 | $5.07 | $5.07 | $4.83 | $4.86 | $4.86 | 17,479,100 |
| 2025-02-27 | $5.07 | $5.16 | $4.98 | $5.07 | $5.07 | 18,510,100 |
| 2025-02-26 | $5.19 | $5.19 | $5.05 | $5.10 | $5.10 | 17,028,990 |
| 2025-02-25 | $5.11 | $5.23 | $5.06 | $5.11 | $5.11 | 17,684,720 |
| 2025-02-24 | $5.15 | $5.25 | $5.08 | $5.18 | $5.18 | 20,322,010 |
| 2025-02-20 | $5.23 | $5.26 | $5.11 | $5.16 | $5.16 | 17,032,900 |
| 2025-02-19 | $5.19 | $5.25 | $5.14 | $5.23 | $5.23 | 19,071,500 |
| 2025-02-18 | $5.48 | $5.51 | $5.14 | $5.18 | $5.18 | 24,775,900 |
| 2025-02-17 | $5.34 | $5.54 | $5.34 | $5.48 | $5.48 | 26,137,610 |
| 2025-02-14 | $5.42 | $5.43 | $5.25 | $5.34 | $5.34 | 21,523,420 |
| 2025-02-13 | $5.40 | $5.52 | $5.26 | $5.43 | $5.43 | 28,912,680 |
| 2025-02-12 | $5.36 | $5.45 | $5.28 | $5.41 | $5.41 | 27,100,590 |
| 2025-02-11 | $5.62 | $5.63 | $5.32 | $5.38 | $5.38 | 39,772,730 |
| 2025-02-10 | $5.22 | $5.60 | $5.16 | $5.55 | $5.55 | 44,659,400 |
| 2025-02-07 | $5.08 | $5.25 | $5.02 | $5.11 | $5.11 | 38,112,000 |
| 2025-02-06 | $4.95 | $5.01 | $4.71 | $5.01 | $5.01 | 37,440,270 |
| 2025-02-05 | $4.88 | $5.00 | $4.81 | $4.92 | $4.92 | 36,907,800 |
| 2025-01-27 | $4.65 | $4.91 | $4.62 | $4.78 | $4.78 | 38,678,500 |
| 2025-01-24 | $4.53 | $4.63 | $4.37 | $4.57 | $4.57 | 35,290,400 |
| 2025-01-23 | $4.84 | $4.93 | $4.65 | $4.66 | $4.66 | 51,483,090 |
| 2025-01-22 | $4.65 | $5.39 | $4.63 | $5.07 | $5.07 | 71,965,030 |
| 2025-01-21 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 6,077,800 |
| 2025-01-20 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 9,222,100 |
| 2025-01-17 | $6.10 | $6.35 | $5.99 | $6.10 | $6.10 | 25,596,200 |
| 2025-01-16 | $6.06 | $6.32 | $6.01 | $6.16 | $6.16 | 29,953,300 |
| 2025-01-15 | $5.95 | $6.19 | $5.92 | $6.08 | $6.08 | 33,823,100 |
| 2025-01-14 | $5.54 | $5.89 | $5.54 | $5.89 | $5.89 | 22,384,100 |
| 2025-01-13 | $5.40 | $5.51 | $5.29 | $5.47 | $5.47 | 13,086,800 |
| 2025-01-09 | $5.82 | $5.98 | $5.77 | $5.91 | $5.91 | 17,514,500 |
| 2025-01-08 | $5.85 | $5.91 | $5.58 | $5.82 | $5.82 | 19,017,100 |
| 2025-01-07 | $5.62 | $5.85 | $5.60 | $5.82 | $5.82 | 17,183,200 |
| 2025-01-06 | $5.72 | $5.74 | $5.39 | $5.62 | $5.62 | 16,241,700 |
| 2025-01-03 | $6.18 | $6.19 | $5.70 | $5.71 | $5.71 | 24,936,140 |
| 2025-01-02 | $6.24 | $6.48 | $6.13 | $6.19 | $6.19 | 22,603,700 |
| 2024-12-31 | $6.55 | $6.56 | $6.14 | $6.17 | $6.17 | 24,874,060 |
| 2024-12-30 | $6.89 | $6.97 | $6.46 | $6.55 | $6.55 | 32,994,570 |
| 2024-12-27 | $6.85 | $7.14 | $6.85 | $6.98 | $6.98 | 51,676,880 |
| 2024-12-26 | $6.99 | $7.47 | $6.99 | $7.29 | $7.29 | 64,183,720 |
| 2024-12-25 | $7.19 | $7.21 | $6.72 | $6.79 | $6.79 | 30,951,070 |
| 2024-12-24 | $6.98 | $7.46 | $6.80 | $7.36 | $7.36 | 41,392,930 |
| 2024-12-23 | $8.00 | $8.00 | $7.23 | $7.23 | $7.23 | 53,669,570 |
| 2024-12-20 | $7.51 | $8.03 | $7.40 | $8.03 | $8.03 | 32,599,470 |
| 2024-12-19 | $7.25 | $7.64 | $6.97 | $7.30 | $7.30 | 42,090,350 |
| 2024-12-18 | $7.50 | $7.65 | $7.18 | $7.42 | $7.42 | 38,974,130 |
| 2024-12-17 | $8.33 | $8.45 | $7.70 | $7.71 | $7.71 | 52,388,430 |
| 2024-12-16 | $8.33 | $8.80 | $7.90 | $8.55 | $8.55 | 66,387,610 |
| 2024-12-13 | $8.20 | $9.17 | $8.07 | $8.33 | $8.33 | 84,084,560 |
| 2024-12-12 | $8.07 | $8.73 | $7.96 | $8.42 | $8.42 | 93,149,500 |
| 2024-12-11 | $7.98 | $8.04 | $7.75 | $7.94 | $7.94 | 47,144,520 |
| 2024-12-10 | $8.10 | $8.27 | $7.82 | $7.98 | $7.98 | 77,787,930 |
| 2024-12-09 | $7.98 | $8.24 | $7.77 | $7.81 | $7.81 | 101,313,990 |
| 2024-12-06 | $7.19 | $7.90 | $7.19 | $7.90 | $7.90 | 94,788,620 |
| 2024-12-05 | $7.00 | $7.25 | $7.00 | $7.18 | $7.18 | 36,977,010 |
| 2024-12-04 | $7.26 | $7.29 | $6.90 | $6.96 | $6.96 | 45,249,230 |
| 2024-12-03 | $7.31 | $7.60 | $7.22 | $7.31 | $7.31 | 46,475,400 |
| 2024-12-02 | $7.14 | $7.58 | $7.02 | $7.42 | $7.42 | 59,074,010 |
| 2024-11-29 | $7.01 | $7.20 | $6.97 | $7.10 | $7.10 | 45,047,500 |
| 2024-11-28 | $7.19 | $7.41 | $6.95 | $7.11 | $7.11 | 60,719,330 |
| 2024-11-27 | $7.30 | $7.49 | $6.89 | $7.18 | $7.18 | 80,041,970 |
| 2024-11-26 | $8.96 | $8.96 | $7.62 | $7.66 | $7.66 | 134,076,440 |
| 2024-11-25 | $8.22 | $8.46 | $8.08 | $8.46 | $8.46 | 26,273,880 |
| 2024-11-22 | $6.77 | $7.69 | $6.77 | $7.69 | $7.69 | 66,068,080 |
| 2024-11-21 | $6.90 | $7.42 | $6.89 | $6.99 | $6.99 | 74,777,750 |
| 2024-11-20 | $6.55 | $7.59 | $6.55 | $7.15 | $7.15 | 106,489,760 |
| 2024-11-19 | $6.93 | $6.99 | $6.90 | $6.90 | $6.90 | 21,355,400 |
| 2024-11-18 | $7.67 | $7.67 | $6.93 | $7.67 | $7.67 | 137,904,880 |
| 2024-11-15 | $6.37 | $6.97 | $6.37 | $6.97 | $6.97 | 25,065,600 |
| 2024-11-14 | $6.80 | $6.85 | $6.29 | $6.34 | $6.34 | 62,209,820 |
| 2024-11-13 | $6.50 | $6.96 | $6.50 | $6.96 | $6.96 | 64,007,860 |
| 2024-11-12 | $6.47 | $6.52 | $6.24 | $6.33 | $6.33 | 15,242,190 |
| 2024-11-11 | $6.27 | $6.56 | $6.21 | $6.47 | $6.47 | 21,721,250 |
| 2024-11-08 | $6.43 | $6.44 | $6.20 | $6.26 | $6.26 | 20,187,700 |
| 2024-11-07 | $6.07 | $6.40 | $6.03 | $6.36 | $6.36 | 26,440,200 |
| 2024-11-06 | $6.05 | $6.26 | $5.95 | $6.14 | $6.14 | 32,138,080 |
| 2024-11-05 | $5.72 | $6.28 | $5.67 | $6.14 | $6.14 | 42,824,730 |
| 2024-11-04 | $5.74 | $5.75 | $5.62 | $5.71 | $5.71 | 15,655,830 |
| 2024-11-01 | $5.89 | $5.92 | $5.52 | $5.75 | $5.75 | 21,865,750 |
| 2024-10-31 | $5.91 | $6.10 | $5.78 | $5.91 | $5.91 | 20,755,240 |
| 2024-10-30 | $5.99 | $6.16 | $5.89 | $6.04 | $6.04 | 16,007,000 |
| 2024-10-29 | $6.15 | $6.51 | $5.94 | $5.96 | $5.96 | 28,197,300 |
| 2024-10-28 | $5.73 | $6.14 | $5.70 | $6.10 | $6.10 | 23,098,700 |
| 2024-10-25 | $5.62 | $5.78 | $5.61 | $5.73 | $5.73 | 15,054,280 |
| 2024-10-24 | $5.63 | $5.65 | $5.51 | $5.63 | $5.63 | 13,612,090 |
| 2024-10-23 | $5.84 | $5.90 | $5.68 | $5.72 | $5.72 | 15,670,100 |
| 2024-10-22 | $5.72 | $5.95 | $5.71 | $5.83 | $5.83 | 17,939,020 |
| 2024-10-21 | $5.68 | $5.83 | $5.65 | $5.72 | $5.72 | 14,226,110 |
| 2024-10-18 | $5.63 | $5.74 | $5.53 | $5.68 | $5.68 | 14,452,220 |
| 2024-10-17 | $5.61 | $5.74 | $5.60 | $5.62 | $5.62 | 10,679,310 |
| 2024-10-16 | $5.51 | $5.68 | $5.46 | $5.62 | $5.62 | 10,421,170 |
| 2024-10-15 | $5.59 | $5.78 | $5.52 | $5.58 | $5.58 | 15,478,700 |
| 2024-10-14 | $5.46 | $5.59 | $5.33 | $5.59 | $5.59 | 13,930,610 |
| 2024-10-11 | $5.70 | $5.71 | $5.30 | $5.40 | $5.40 | 16,713,700 |
| 2024-10-10 | $5.62 | $5.98 | $5.43 | $5.74 | $5.74 | 22,626,070 |
| 2024-10-09 | $6.21 | $6.21 | $5.62 | $5.62 | $5.62 | 25,807,510 |
| 2024-10-08 | $6.56 | $6.56 | $5.82 | $6.24 | $6.24 | 44,853,330 |
| 2024-09-30 | $5.70 | $6.00 | $5.49 | $5.97 | $5.97 | 39,548,770 |
| 2024-09-27 | $5.40 | $5.55 | $5.34 | $5.49 | $5.49 | 23,218,360 |
| 2024-09-26 | $5.10 | $5.34 | $5.10 | $5.31 | $5.31 | 44,632,740 |
| 2024-09-25 | $4.90 | $5.35 | $4.86 | $5.18 | $5.18 | 42,501,130 |
| 2024-09-24 | $4.72 | $4.87 | $4.65 | $4.86 | $4.86 | 10,141,200 |
| 2024-09-23 | $4.69 | $4.76 | $4.64 | $4.73 | $4.73 | 5,846,500 |
| 2024-09-20 | $4.70 | $4.72 | $4.64 | $4.69 | $4.69 | 8,113,910 |
| 2024-09-19 | $4.54 | $4.73 | $4.49 | $4.68 | $4.68 | 10,220,100 |
| 2024-09-18 | $4.65 | $4.70 | $4.44 | $4.54 | $4.54 | 10,012,750 |
| 2024-09-13 | $4.84 | $4.88 | $4.70 | $4.71 | $4.71 | 11,553,610 |
| 2024-09-12 | $4.83 | $4.91 | $4.83 | $4.87 | $4.87 | 8,826,800 |
| 2024-09-11 | $5.00 | $5.00 | $4.83 | $4.86 | $4.86 | 10,955,280 |
| 2024-09-10 | $4.94 | $4.97 | $4.82 | $4.96 | $4.96 | 14,608,960 |
| 2024-09-09 | $4.82 | $4.98 | $4.75 | $4.94 | $4.94 | 15,053,260 |
| 2024-09-06 | $4.88 | $5.03 | $4.83 | $4.87 | $4.87 | 18,245,700 |
| 2024-09-05 | $4.91 | $5.03 | $4.78 | $4.93 | $4.93 | 21,766,010 |
| 2024-09-04 | $4.82 | $4.89 | $4.79 | $4.84 | $4.84 | 13,465,240 |
| 2024-09-03 | $4.94 | $4.94 | $4.82 | $4.90 | $4.90 | 20,547,780 |
| 2024-09-02 | $5.25 | $5.25 | $4.88 | $4.97 | $4.97 | 34,611,680 |
| 2024-08-30 | $4.60 | $5.04 | $4.60 | $5.04 | $5.04 | 10,763,550 |
| 2024-08-29 | $4.58 | $4.60 | $4.50 | $4.58 | $4.58 | 4,133,300 |
| 2024-08-28 | $4.47 | $4.63 | $4.38 | $4.57 | $4.57 | 5,878,300 |
| 2024-08-27 | $4.48 | $4.57 | $4.44 | $4.45 | $4.45 | 3,499,410 |
| 2024-08-26 | $4.49 | $4.57 | $4.41 | $4.52 | $4.52 | 3,845,090 |
| 2024-08-23 | $4.48 | $4.52 | $4.38 | $4.48 | $4.48 | 4,254,000 |
| 2024-08-22 | $4.60 | $4.68 | $4.48 | $4.50 | $4.50 | 4,866,900 |
| 2024-08-21 | $4.71 | $4.77 | $4.60 | $4.62 | $4.62 | 4,733,100 |
| 2024-08-20 | $4.76 | $4.82 | $4.68 | $4.71 | $4.71 | 5,484,920 |
| 2024-08-19 | $4.75 | $4.80 | $4.69 | $4.75 | $4.75 | 4,651,500 |
| 2024-08-16 | $4.75 | $4.79 | $4.71 | $4.73 | $4.73 | 3,912,800 |
| 2024-08-15 | $4.66 | $4.78 | $4.56 | $4.76 | $4.76 | 6,566,600 |
| 2024-08-14 | $4.62 | $4.69 | $4.60 | $4.64 | $4.64 | 5,294,700 |
| 2024-08-13 | $4.61 | $4.61 | $4.49 | $4.58 | $4.58 | 4,124,600 |
| 2024-08-12 | $4.64 | $4.68 | $4.53 | $4.61 | $4.61 | 3,647,600 |
| 2024-08-09 | $4.73 | $4.76 | $4.63 | $4.64 | $4.64 | 3,587,600 |
| 2024-08-08 | $4.71 | $4.77 | $4.61 | $4.73 | $4.73 | 4,501,700 |
| 2024-08-07 | $4.75 | $4.81 | $4.71 | $4.72 | $4.72 | 4,432,100 |
| 2024-08-06 | $4.66 | $4.75 | $4.63 | $4.75 | $4.75 | 5,068,030 |
| 2024-08-05 | $4.77 | $4.84 | $4.60 | $4.60 | $4.60 | 6,041,630 |
| 2024-08-02 | $4.77 | $4.86 | $4.73 | $4.77 | $4.77 | 5,346,900 |
| 2024-08-01 | $4.80 | $4.84 | $4.73 | $4.83 | $4.83 | 6,510,900 |
| 2024-07-31 | $4.56 | $4.79 | $4.53 | $4.78 | $4.78 | 7,152,200 |
| 2024-07-30 | $4.50 | $4.58 | $4.44 | $4.57 | $4.57 | 5,595,200 |
| 2024-07-29 | $4.49 | $4.52 | $4.38 | $4.47 | $4.47 | 5,104,800 |
| 2024-07-26 | $4.37 | $4.47 | $4.35 | $4.44 | $4.44 | 5,001,600 |
| 2024-07-25 | $4.29 | $4.41 | $4.23 | $4.34 | $4.34 | 5,195,000 |
| 2024-07-24 | $4.49 | $4.49 | $4.30 | $4.33 | $4.33 | 6,280,700 |
| 2024-07-23 | $4.57 | $4.63 | $4.41 | $4.45 | $4.45 | 6,050,500 |
| 2024-07-22 | $4.54 | $4.65 | $4.53 | $4.57 | $4.57 | 7,186,400 |
| 2024-07-19 | $4.50 | $4.64 | $4.47 | $4.56 | $4.56 | 6,399,700 |
| 2024-07-18 | $4.45 | $4.54 | $4.29 | $4.53 | $4.53 | 8,107,800 |
| 2024-07-17 | $4.58 | $4.66 | $4.45 | $4.45 | $4.45 | 8,111,400 |
| 2024-07-16 | $4.60 | $4.64 | $4.53 | $4.58 | $4.58 | 4,025,100 |
| 2024-07-15 | $4.74 | $4.74 | $4.59 | $4.60 | $4.60 | 4,862,500 |
| 2024-07-12 | $4.81 | $4.87 | $4.71 | $4.74 | $4.74 | 7,516,750 |
| 2024-07-11 | $4.72 | $4.83 | $4.71 | $4.80 | $4.80 | 7,324,710 |
| 2024-07-10 | $4.69 | $4.83 | $4.61 | $4.65 | $4.65 | 8,724,600 |
| 2024-07-09 | $4.62 | $4.72 | $4.48 | $4.72 | $4.72 | 6,994,290 |
| 2024-07-08 | $4.82 | $4.85 | $4.61 | $4.61 | $4.61 | 6,133,100 |
| 2024-07-05 | $4.74 | $4.86 | $4.67 | $4.82 | $4.82 | 4,775,500 |
| 2024-07-04 | $4.93 | $5.03 | $4.75 | $4.77 | $4.77 | 5,939,300 |
| 2024-07-03 | $5.01 | $5.05 | $4.96 | $4.98 | $4.98 | 4,901,700 |
| 2024-07-02 | $4.89 | $5.10 | $4.86 | $5.03 | $5.03 | 7,649,800 |
| 2024-07-01 | $4.96 | $4.96 | $4.70 | $4.89 | $4.89 | 6,639,840 |
| 2024-06-28 | $4.99 | $5.02 | $4.82 | $4.86 | $4.86 | 7,783,060 |
| 2024-06-27 | $4.98 | $5.08 | $4.95 | $4.95 | $4.95 | 7,544,600 |
| 2024-06-26 | $4.66 | $5.06 | $4.64 | $5.03 | $5.03 | 10,693,910 |
| 2024-06-25 | $4.68 | $4.78 | $4.61 | $4.66 | $4.66 | 4,902,400 |
| 2024-06-24 | $4.90 | $4.90 | $4.62 | $4.68 | $4.68 | 6,922,800 |
| 2024-06-21 | $4.90 | $5.03 | $4.88 | $4.91 | $4.91 | 5,610,500 |
| 2024-06-20 | $5.18 | $5.20 | $4.97 | $5.00 | $5.00 | 5,822,800 |
| 2024-06-19 | $5.30 | $5.30 | $5.20 | $5.20 | $5.20 | 4,198,360 |
| 2024-06-18 | $5.18 | $5.28 | $5.17 | $5.25 | $5.25 | 4,025,100 |
| 2024-06-17 | $5.24 | $5.30 | $5.16 | $5.18 | $5.18 | 3,990,700 |
| 2024-06-14 | $5.33 | $5.34 | $5.23 | $5.29 | $5.29 | 4,545,600 |
| 2024-06-13 | $5.31 | $5.38 | $5.26 | $5.33 | $5.33 | 5,604,300 |
| 2024-06-12 | $5.11 | $5.34 | $5.10 | $5.31 | $5.31 | 7,685,500 |
| 2024-06-11 | $5.00 | $5.14 | $4.86 | $5.11 | $5.11 | 6,852,760 |
| 2024-06-07 | $5.09 | $5.14 | $4.94 | $5.05 | $5.05 | 10,506,800 |
| 2024-06-06 | $5.26 | $5.33 | $4.88 | $4.99 | $4.99 | 15,025,700 |
| 2024-06-05 | $5.39 | $5.40 | $5.26 | $5.29 | $5.29 | 5,940,900 |
| 2024-06-04 | $5.57 | $5.58 | $5.33 | $5.41 | $5.41 | 8,974,600 |
| 2024-06-03 | $5.72 | $5.73 | $5.51 | $5.59 | $5.59 | 7,842,700 |
| 2024-05-31 | $5.61 | $5.76 | $5.56 | $5.73 | $5.73 | 8,330,120 |
| 2024-05-30 | $5.60 | $5.69 | $5.52 | $5.57 | $5.57 | 5,830,500 |
| 2024-05-29 | $5.60 | $5.74 | $5.55 | $5.65 | $5.65 | 7,303,900 |
| 2024-05-28 | $5.75 | $5.81 | $5.61 | $5.62 | $5.62 | 10,910,500 |
| 2024-05-27 | $5.86 | $5.92 | $5.69 | $5.84 | $5.84 | 9,811,900 |
| 2024-05-24 | $5.83 | $6.00 | $5.80 | $5.81 | $5.81 | 11,333,080 |
| 2024-05-23 | $6.03 | $6.05 | $5.85 | $5.87 | $5.87 | 14,178,100 |
| 2024-05-22 | $5.96 | $6.12 | $5.89 | $6.07 | $6.07 | 14,568,500 |
| 2024-05-21 | $6.18 | $6.21 | $6.03 | $6.08 | $6.08 | 16,766,240 |
| 2024-05-20 | $6.27 | $6.32 | $6.09 | $6.19 | $6.19 | 20,323,500 |
| 2024-05-17 | $6.23 | $6.36 | $6.06 | $6.28 | $6.28 | 45,273,060 |
| 2024-05-16 | $6.04 | $6.61 | $6.00 | $6.44 | $6.44 | 62,566,990 |
| 2024-05-15 | $6.06 | $6.15 | $5.98 | $6.01 | $6.01 | 10,856,710 |
| 2024-05-14 | $6.20 | $6.27 | $6.05 | $6.15 | $6.15 | 18,121,970 |
| 2024-05-13 | $6.27 | $6.37 | $6.05 | $6.21 | $6.21 | 19,788,350 |
| 2024-05-10 | $6.24 | $6.43 | $6.12 | $6.32 | $6.32 | 32,208,100 |
| 2024-05-09 | $6.00 | $6.48 | $5.85 | $6.19 | $6.19 | 33,446,960 |
| 2024-05-08 | $6.33 | $6.33 | $5.93 | $6.02 | $6.02 | 38,243,160 |
| 2024-05-07 | $6.10 | $6.33 | $6.10 | $6.33 | $6.33 | 11,861,200 |
| 2024-05-06 | $5.75 | $5.81 | $5.70 | $5.75 | $5.75 | 14,867,520 |
| 2024-04-30 | $5.79 | $6.03 | $5.60 | $5.70 | $5.70 | 27,522,800 |
| 2024-04-29 | $5.60 | $6.03 | $5.51 | $6.03 | $6.03 | 10,542,900 |
| 2024-04-26 | $5.34 | $5.53 | $5.32 | $5.48 | $5.48 | 6,850,160 |
| 2024-04-25 | $5.34 | $5.43 | $5.26 | $5.34 | $5.34 | 5,575,200 |
| 2024-04-24 | $5.21 | $5.38 | $5.15 | $5.34 | $5.34 | 8,116,900 |
| 2024-04-23 | $4.95 | $5.33 | $4.95 | $5.24 | $5.24 | 10,634,820 |
| 2024-04-22 | $5.05 | $5.09 | $4.82 | $5.00 | $5.00 | 7,082,700 |
| 2024-04-19 | $5.21 | $5.24 | $5.04 | $5.06 | $5.06 | 6,690,200 |
| 2024-04-18 | $5.33 | $5.36 | $5.03 | $5.19 | $5.19 | 9,309,610 |
| 2024-04-17 | $4.80 | $5.22 | $4.77 | $5.21 | $5.21 | 11,227,700 |
| 2024-04-16 | $5.22 | $5.28 | $4.82 | $4.82 | $4.82 | 11,651,200 |
| 2024-04-15 | $5.75 | $5.79 | $5.26 | $5.35 | $5.35 | 12,978,980 |
| 2024-04-12 | $5.97 | $6.02 | $5.81 | $5.83 | $5.83 | 6,726,000 |
| 2024-04-11 | $5.73 | $6.05 | $5.71 | $5.97 | $5.97 | 9,248,100 |
| 2024-04-10 | $6.04 | $6.09 | $5.71 | $5.78 | $5.78 | 8,732,500 |
| 2024-04-09 | $5.97 | $6.13 | $5.89 | $6.11 | $6.11 | 7,079,410 |
| 2024-04-08 | $6.04 | $6.09 | $5.86 | $5.91 | $5.91 | 8,027,240 |
| 2024-04-03 | $6.44 | $6.45 | $6.00 | $6.03 | $6.03 | 11,349,100 |
| 2024-04-02 | $6.67 | $6.67 | $6.35 | $6.43 | $6.43 | 7,598,600 |
| 2024-04-01 | $6.45 | $6.64 | $6.42 | $6.63 | $6.63 | 6,409,700 |
| 2024-03-29 | $6.55 | $6.56 | $6.33 | $6.40 | $6.40 | 5,501,500 |
| 2024-03-28 | $6.27 | $6.56 | $6.20 | $6.47 | $6.47 | 7,277,100 |
| 2024-03-27 | $6.68 | $6.73 | $6.26 | $6.27 | $6.27 | 7,483,000 |
| 2024-03-26 | $6.70 | $6.78 | $6.45 | $6.58 | $6.58 | 9,311,020 |
| 2024-03-25 | $6.98 | $7.19 | $6.74 | $6.77 | $6.77 | 13,202,990 |
| 2024-03-22 | $6.95 | $7.29 | $6.83 | $7.03 | $7.03 | 15,629,850 |
| 2024-03-21 | $7.20 | $7.41 | $7.07 | $7.10 | $7.10 | 17,037,600 |
| 2024-03-20 | $6.78 | $7.29 | $6.74 | $7.12 | $7.12 | 17,801,220 |
| 2024-03-19 | $6.65 | $6.92 | $6.65 | $6.77 | $6.77 | 11,915,350 |
| 2024-03-18 | $6.47 | $6.65 | $6.42 | $6.65 | $6.65 | 8,517,680 |
| 2024-03-15 | $6.44 | $6.47 | $6.34 | $6.44 | $6.44 | 5,164,000 |
| 2024-03-14 | $6.53 | $6.55 | $6.33 | $6.45 | $6.45 | 7,382,000 |
| 2024-03-13 | $6.46 | $6.64 | $6.40 | $6.56 | $6.56 | 8,900,100 |
| 2024-03-12 | $6.35 | $6.47 | $6.33 | $6.47 | $6.47 | 6,804,410 |
| 2024-03-11 | $6.15 | $6.38 | $6.14 | $6.38 | $6.38 | 7,435,800 |
| 2024-03-08 | $6.16 | $6.25 | $6.07 | $6.17 | $6.17 | 5,354,400 |
| 2024-03-07 | $6.33 | $6.40 | $6.15 | $6.15 | $6.15 | 7,163,500 |
| 2024-03-06 | $6.23 | $6.50 | $6.23 | $6.30 | $6.30 | 9,098,600 |
| 2024-03-05 | $6.44 | $6.81 | $6.26 | $6.37 | $6.37 | 15,204,200 |
| 2024-03-04 | $6.46 | $6.56 | $6.21 | $6.48 | $6.48 | 9,501,300 |
| 2024-03-01 | $6.28 | $6.52 | $6.19 | $6.47 | $6.47 | 10,847,410 |
| 2024-02-29 | $5.94 | $6.28 | $5.88 | $6.28 | $6.28 | 13,547,310 |
| 2024-02-28 | $6.71 | $7.18 | $6.04 | $6.09 | $6.09 | 22,448,480 |
| 2024-02-27 | $6.40 | $6.82 | $6.29 | $6.71 | $6.71 | 11,105,000 |
| 2024-02-26 | $6.25 | $6.58 | $6.15 | $6.44 | $6.44 | 11,909,900 |
| 2024-02-23 | $6.08 | $6.30 | $5.92 | $6.26 | $6.26 | 11,209,740 |
| 2024-02-22 | $5.68 | $5.92 | $5.68 | $5.92 | $5.92 | 8,476,850 |
| 2024-02-21 | $5.50 | $5.92 | $5.43 | $5.72 | $5.72 | 10,821,600 |
| 2024-02-20 | $5.47 | $5.60 | $5.33 | $5.60 | $5.60 | 11,511,270 |
| 2024-02-19 | $5.13 | $5.50 | $5.13 | $5.46 | $5.46 | 16,622,850 |
| 2024-02-08 | $4.70 | $5.04 | $4.20 | $5.02 | $5.02 | 17,638,090 |
| 2024-02-07 | $5.01 | $5.09 | $4.55 | $4.62 | $4.62 | 18,448,620 |
| 2024-02-06 | $5.01 | $5.21 | $4.54 | $5.00 | $5.00 | 12,944,300 |
| 2024-02-05 | $5.56 | $5.56 | $5.01 | $5.04 | $5.04 | 14,931,050 |
| 2024-02-02 | $5.87 | $6.11 | $5.36 | $5.57 | $5.57 | 10,993,800 |
| 2024-02-01 | $5.86 | $6.00 | $5.72 | $5.86 | $5.86 | 10,355,050 |
| 2024-01-31 | $6.16 | $6.28 | $5.86 | $5.88 | $5.88 | 11,653,700 |
| 2024-01-30 | $6.36 | $6.40 | $6.12 | $6.14 | $6.14 | 7,051,800 |
| 2024-01-29 | $6.74 | $6.79 | $6.38 | $6.40 | $6.40 | 8,911,000 |
| 2024-01-26 | $6.72 | $6.92 | $6.69 | $6.78 | $6.78 | 8,459,500 |
| 2024-01-25 | $6.56 | $6.79 | $6.46 | $6.76 | $6.76 | 9,228,380 |
| 2024-01-24 | $6.40 | $6.59 | $6.29 | $6.58 | $6.58 | 10,074,480 |
| 2024-01-23 | $6.29 | $6.44 | $6.22 | $6.40 | $6.40 | 9,430,500 |
| 2024-01-22 | $6.75 | $6.85 | $6.14 | $6.28 | $6.28 | 11,333,850 |
| 2024-01-19 | $6.80 | $7.01 | $6.79 | $6.80 | $6.80 | 9,050,900 |
| 2024-01-18 | $6.92 | $6.99 | $6.62 | $6.85 | $6.85 | 11,632,400 |
| 2024-01-17 | $7.20 | $7.22 | $6.94 | $6.96 | $6.96 | 8,979,000 |
| 2024-01-16 | $7.44 | $7.49 | $7.09 | $7.20 | $7.20 | 14,404,800 |
| 2024-01-15 | $7.39 | $7.65 | $7.33 | $7.40 | $7.40 | 13,773,200 |
| 2024-01-12 | $7.65 | $7.73 | $7.37 | $7.37 | $7.37 | 16,746,700 |
| 2024-01-11 | $7.48 | $7.72 | $7.38 | $7.64 | $7.64 | 30,991,500 |
| 2024-01-10 | $7.28 | $8.07 | $7.10 | $7.68 | $7.68 | 40,562,900 |
| 2024-01-09 | $7.25 | $7.55 | $7.25 | $7.34 | $7.34 | 10,777,600 |
| 2024-01-08 | $7.45 | $7.46 | $7.25 | $7.25 | $7.25 | 7,487,300 |
| 2024-01-05 | $7.63 | $7.68 | $7.39 | $7.45 | $7.45 | 10,172,500 |
| 2024-01-04 | $7.68 | $7.70 | $7.50 | $7.65 | $7.65 | 11,315,700 |
| 2024-01-03 | $7.93 | $7.97 | $7.58 | $7.70 | $7.70 | 21,395,500 |
| 2024-01-02 | $8.00 | $8.14 | $7.82 | $7.87 | $7.87 | 35,629,700 |
| 2024-01-01 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2023-12-29 | $7.10 | $7.80 | $7.09 | $7.80 | $7.80 | 20,846,600 |
| 2023-12-28 | $7.03 | $7.16 | $6.75 | $7.09 | $7.09 | 16,386,010 |
| 2023-12-27 | $7.23 | $7.24 | $6.99 | $7.05 | $7.05 | 14,772,000 |
| 2023-12-26 | $7.48 | $7.51 | $7.15 | $7.19 | $7.19 | 13,979,000 |
| 2023-12-25 | $7.83 | $7.93 | $7.46 | $7.52 | $7.52 | 15,471,400 |
| 2023-12-22 | $8.36 | $8.50 | $7.83 | $7.95 | $7.95 | 21,500,600 |
| 2023-12-21 | $8.25 | $8.43 | $8.18 | $8.42 | $8.42 | 14,101,400 |
| 2023-12-20 | $8.60 | $8.76 | $8.32 | $8.34 | $8.34 | 17,151,800 |
| 2023-12-19 | $8.56 | $8.78 | $8.50 | $8.68 | $8.68 | 23,944,900 |
| 2023-12-18 | $8.60 | $8.75 | $8.39 | $8.45 | $8.45 | 25,141,320 |
| 2023-12-15 | $9.04 | $9.26 | $8.72 | $8.85 | $8.85 | 29,448,600 |
| 2023-12-14 | $8.92 | $9.43 | $8.92 | $9.05 | $9.05 | 37,475,000 |
| 2023-12-13 | $9.10 | $9.26 | $8.88 | $8.88 | $8.88 | 29,538,290 |
| 2023-12-12 | $8.96 | $9.33 | $8.90 | $9.25 | $9.25 | 42,979,540 |
| 2023-12-11 | $9.05 | $9.13 | $8.71 | $9.02 | $9.02 | 41,286,250 |
| 2023-12-08 | $9.86 | $9.86 | $9.08 | $9.24 | $9.24 | 58,510,710 |
| 2023-12-07 | $10.35 | $10.48 | $9.74 | $9.94 | $9.94 | 71,950,710 |
| 2023-12-06 | $9.10 | $10.45 | $9.02 | $10.45 | $10.45 | 87,793,400 |
| 2023-12-05 | $10.49 | $10.55 | $9.47 | $9.50 | $9.50 | 94,040,980 |
| 2023-12-04 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 3,913,900 |
| 2023-12-01 | $8.27 | $8.81 | $8.21 | $8.81 | $8.81 | 10,018,000 |
| 2023-11-30 | $8.20 | $8.34 | $7.90 | $8.01 | $8.01 | 24,713,250 |
| 2023-11-29 | $8.07 | $8.74 | $8.00 | $8.27 | $8.27 | 23,395,620 |
| 2023-11-28 | $8.07 | $8.14 | $7.91 | $8.05 | $8.05 | 3,881,200 |
| 2023-11-27 | $8.01 | $8.18 | $7.92 | $8.03 | $8.03 | 5,009,400 |
| 2023-11-24 | $8.23 | $8.37 | $8.08 | $8.14 | $8.14 | 5,160,950 |
| 2023-11-23 | $8.27 | $8.35 | $8.15 | $8.30 | $8.30 | 5,882,600 |
| 2023-11-22 | $8.30 | $8.44 | $8.27 | $8.29 | $8.29 | 5,377,300 |
| 2023-11-21 | $8.32 | $8.42 | $8.32 | $8.36 | $8.36 | 6,283,600 |
| 2023-11-20 | $8.48 | $8.48 | $8.24 | $8.32 | $8.32 | 6,846,400 |
| 2023-11-17 | $8.19 | $8.40 | $8.19 | $8.32 | $8.32 | 8,568,100 |
| 2023-11-16 | $8.17 | $8.52 | $8.07 | $8.25 | $8.25 | 10,176,000 |
| 2023-11-15 | $8.31 | $8.31 | $8.16 | $8.18 | $8.18 | 3,489,100 |
| 2023-11-14 | $8.20 | $8.28 | $8.14 | $8.25 | $8.25 | 4,015,200 |
| 2023-11-13 | $8.10 | $8.25 | $8.10 | $8.22 | $8.22 | 5,684,100 |
| 2023-11-10 | $8.17 | $8.21 | $8.01 | $8.06 | $8.06 | 5,207,900 |
| 2023-11-09 | $8.31 | $8.38 | $8.14 | $8.17 | $8.17 | 5,897,650 |
| 2023-11-08 | $8.16 | $8.44 | $8.16 | $8.28 | $8.28 | 9,693,750 |
| 2023-11-07 | $8.24 | $8.27 | $8.13 | $8.22 | $8.22 | 5,620,980 |
| 2023-11-06 | $7.90 | $8.26 | $7.90 | $8.21 | $8.21 | 8,379,000 |
| 2023-11-03 | $7.76 | $7.92 | $7.70 | $7.87 | $7.87 | 5,862,400 |
| 2023-11-02 | $7.82 | $8.03 | $7.80 | $7.80 | $7.80 | 7,890,200 |
| 2023-11-01 | $7.71 | $7.92 | $7.69 | $7.82 | $7.82 | 5,126,800 |
| 2023-10-31 | $7.76 | $7.88 | $7.61 | $7.70 | $7.70 | 5,684,200 |
| 2023-10-30 | $7.39 | $7.78 | $7.39 | $7.74 | $7.74 | 7,821,200 |
| 2023-10-27 | $7.47 | $7.51 | $7.32 | $7.45 | $7.45 | 4,622,010 |
| 2023-10-26 | $7.50 | $7.60 | $7.42 | $7.53 | $7.53 | 4,087,710 |
| 2023-10-25 | $7.44 | $7.72 | $7.42 | $7.62 | $7.62 | 5,323,200 |
| 2023-10-24 | $7.15 | $7.52 | $7.12 | $7.48 | $7.48 | 7,290,550 |
| 2023-10-23 | $7.26 | $7.34 | $7.07 | $7.11 | $7.11 | 4,160,350 |
| 2023-10-20 | $7.46 | $7.58 | $7.32 | $7.35 | $7.35 | 4,611,300 |
| 2023-10-19 | $7.45 | $7.63 | $7.44 | $7.49 | $7.49 | 4,639,900 |
| 2023-10-18 | $7.68 | $7.71 | $7.42 | $7.49 | $7.49 | 4,602,330 |
| 2023-10-17 | $7.58 | $7.78 | $7.56 | $7.67 | $7.67 | 4,475,300 |
| 2023-10-16 | $7.72 | $7.77 | $7.53 | $7.58 | $7.58 | 5,052,800 |
| 2023-10-13 | $7.87 | $7.90 | $7.69 | $7.72 | $7.72 | 4,689,500 |
| 2023-10-12 | $8.15 | $8.15 | $7.87 | $7.90 | $7.90 | 6,286,700 |
| 2023-10-11 | $8.09 | $8.22 | $7.92 | $8.06 | $8.06 | 5,541,050 |
| 2023-10-10 | $8.10 | $8.17 | $8.01 | $8.02 | $8.02 | 4,345,000 |
| 2023-10-09 | $8.18 | $8.19 | $7.97 | $8.00 | $8.00 | 4,529,800 |
| 2023-09-28 | $8.08 | $8.24 | $8.05 | $8.18 | $8.18 | 6,130,900 |
| 2023-09-27 | $8.05 | $8.17 | $7.97 | $8.08 | $8.08 | 5,143,600 |
| 2023-09-26 | $7.92 | $8.14 | $7.90 | $8.05 | $8.05 | 6,858,510 |
| 2023-09-25 | $8.07 | $8.08 | $7.82 | $7.94 | $7.94 | 6,820,200 |
| 2023-09-22 | $7.63 | $8.04 | $7.63 | $8.03 | $8.03 | 7,647,260 |
| 2023-09-21 | $7.76 | $7.80 | $7.66 | $7.66 | $7.66 | 4,515,360 |
| 2023-09-20 | $7.80 | $7.85 | $7.67 | $7.71 | $7.71 | 4,288,200 |
| 2023-09-19 | $8.02 | $8.03 | $7.70 | $7.75 | $7.75 | 6,532,260 |
| 2023-09-18 | $7.93 | $8.08 | $7.82 | $7.99 | $7.99 | 5,812,800 |
| 2023-09-15 | $7.92 | $7.99 | $7.86 | $7.95 | $7.95 | 4,112,000 |
| 2023-09-14 | $8.07 | $8.07 | $7.80 | $7.87 | $7.87 | 5,703,800 |
| 2023-09-13 | $8.28 | $8.28 | $7.97 | $8.06 | $8.06 | 5,893,100 |
| 2023-09-12 | $8.39 | $8.40 | $8.23 | $8.24 | $8.24 | 3,302,500 |
| 2023-09-11 | $8.34 | $8.46 | $8.25 | $8.38 | $8.38 | 4,820,100 |
| 2023-09-08 | $8.50 | $8.54 | $8.28 | $8.29 | $8.29 | 5,117,200 |
| 2023-09-07 | $8.64 | $8.76 | $8.47 | $8.50 | $8.50 | 5,775,800 |
| 2023-09-06 | $8.64 | $8.69 | $8.47 | $8.66 | $8.66 | 6,443,300 |
| 2023-09-05 | $8.71 | $8.80 | $8.61 | $8.64 | $8.64 | 5,683,000 |
| 2023-09-04 | $8.56 | $8.74 | $8.52 | $8.73 | $8.73 | 7,590,600 |
| 2023-09-01 | $8.61 | $8.72 | $8.53 | $8.57 | $8.57 | 5,099,200 |
| 2023-08-31 | $8.80 | $8.80 | $8.50 | $8.58 | $8.58 | 7,150,900 |
| 2023-08-30 | $8.53 | $8.73 | $8.46 | $8.65 | $8.65 | 8,945,000 |
| 2023-08-29 | $8.07 | $8.49 | $8.07 | $8.47 | $8.47 | 10,466,500 |
| 2023-08-28 | $8.33 | $8.41 | $8.08 | $8.12 | $8.12 | 7,817,470 |
| 2023-08-25 | $8.24 | $8.25 | $7.95 | $7.99 | $7.99 | 9,503,900 |
| 2023-08-24 | $8.22 | $8.42 | $8.16 | $8.28 | $8.28 | 8,839,100 |
| 2023-08-23 | $8.35 | $8.37 | $8.15 | $8.16 | $8.16 | 6,907,600 |
| 2023-08-22 | $8.22 | $8.39 | $8.18 | $8.39 | $8.39 | 11,710,800 |
| 2023-08-21 | $8.24 | $8.42 | $8.13 | $8.16 | $8.16 | 8,382,300 |
| 2023-08-18 | $8.45 | $8.60 | $8.19 | $8.21 | $8.21 | 8,852,500 |
| 2023-08-17 | $8.21 | $8.53 | $8.20 | $8.43 | $8.43 | 9,490,500 |
| 2023-08-16 | $8.60 | $8.77 | $8.19 | $8.34 | $8.34 | 17,272,300 |
| 2023-08-15 | $9.35 | $9.35 | $8.43 | $8.51 | $8.51 | 20,675,490 |
| 2023-08-14 | $9.10 | $9.25 | $9.02 | $9.22 | $9.22 | 7,485,280 |
| 2023-08-11 | $9.41 | $9.49 | $9.19 | $9.21 | $9.21 | 4,762,000 |
| 2023-08-10 | $9.58 | $9.58 | $9.38 | $9.41 | $9.41 | 4,409,410 |
| 2023-08-09 | $9.73 | $9.80 | $9.47 | $9.48 | $9.48 | 6,540,160 |
| 2023-08-08 | $9.70 | $9.86 | $9.63 | $9.74 | $9.74 | 6,331,900 |
| 2023-08-07 | $9.58 | $9.86 | $9.50 | $9.75 | $9.75 | 11,827,400 |
| 2023-08-04 | $9.42 | $9.64 | $9.38 | $9.58 | $9.58 | 9,500,560 |
| 2023-08-03 | $9.40 | $9.47 | $9.30 | $9.38 | $9.38 | 3,607,300 |
| 2023-08-02 | $9.43 | $9.49 | $9.32 | $9.40 | $9.40 | 3,839,400 |
| 2023-08-01 | $9.59 | $9.59 | $9.38 | $9.43 | $9.43 | 4,901,700 |
| 2023-07-31 | $9.15 | $9.57 | $9.13 | $9.54 | $9.54 | 9,611,300 |
| 2023-07-28 | $9.19 | $9.27 | $9.12 | $9.21 | $9.21 | 3,690,900 |
| 2023-07-27 | $9.27 | $9.38 | $9.18 | $9.20 | $9.20 | 4,510,300 |
| 2023-07-26 | $9.50 | $9.51 | $9.27 | $9.33 | $9.33 | 5,881,700 |
| 2023-07-25 | $9.43 | $9.60 | $9.37 | $9.52 | $9.52 | 8,127,900 |
| 2023-07-24 | $9.16 | $9.48 | $9.08 | $9.41 | $9.41 | 8,269,400 |
| 2023-07-21 | $9.52 | $9.74 | $9.23 | $9.27 | $9.27 | 12,410,000 |
| 2023-07-20 | $9.44 | $9.75 | $9.38 | $9.41 | $9.41 | 12,303,800 |
| 2023-07-19 | $9.34 | $9.51 | $9.34 | $9.45 | $9.45 | 6,316,400 |
| 2023-07-18 | $9.56 | $9.56 | $9.30 | $9.31 | $9.31 | 6,463,600 |
| 2023-07-17 | $9.62 | $9.67 | $9.41 | $9.47 | $9.47 | 9,405,600 |
| 2023-07-14 | $9.68 | $9.88 | $9.68 | $9.77 | $9.77 | 9,542,450 |
| 2023-07-13 | $9.38 | $9.76 | $9.38 | $9.74 | $9.74 | 13,596,600 |
| 2023-07-12 | $9.58 | $9.71 | $9.43 | $9.44 | $9.44 | 10,662,600 |
| 2023-07-11 | $9.58 | $9.92 | $9.50 | $9.66 | $9.66 | 9,601,400 |
| 2023-07-10 | $9.60 | $9.67 | $9.54 | $9.59 | $9.59 | 4,831,990 |
| 2023-07-07 | $9.62 | $9.74 | $9.38 | $9.59 | $9.59 | 10,587,360 |
| 2023-07-06 | $9.71 | $9.83 | $9.61 | $9.65 | $9.65 | 8,423,300 |
| 2023-07-05 | $9.83 | $9.90 | $9.65 | $9.66 | $9.66 | 10,416,300 |
| 2023-07-04 | $9.85 | $9.94 | $9.74 | $9.82 | $9.82 | 11,479,000 |
| 2023-07-03 | $10.05 | $10.09 | $9.79 | $9.94 | $9.94 | 12,222,990 |
| 2023-06-30 | $10.04 | $10.16 | $9.95 | $10.06 | $10.06 | 8,082,620 |
| 2023-06-29 | $9.98 | $10.16 | $9.96 | $10.04 | $10.04 | 8,329,400 |
| 2023-06-28 | $10.12 | $10.16 | $9.64 | $10.01 | $10.01 | 13,653,800 |
| 2023-06-27 | $9.99 | $10.24 | $9.97 | $10.22 | $10.22 | 10,694,610 |
| 2023-06-26 | $10.44 | $10.61 | $9.92 | $10.00 | $10.00 | 21,765,740 |
| 2023-06-21 | $11.58 | $11.65 | $10.62 | $10.62 | $10.62 | 30,945,060 |
| 2023-06-20 | $11.71 | $11.88 | $11.48 | $11.60 | $11.60 | 15,458,300 |
| 2023-06-19 | $11.90 | $12.11 | $11.71 | $11.75 | $11.75 | 22,549,700 |
| 2023-06-16 | $11.69 | $12.21 | $11.50 | $12.11 | $12.11 | 26,494,410 |
| 2023-06-15 | $12.25 | $12.47 | $11.83 | $11.86 | $11.86 | 19,669,970 |
| 2023-06-14 | $12.08 | $12.48 | $11.94 | $12.32 | $12.32 | 24,801,220 |
| 2023-06-13 | $11.71 | $12.29 | $11.40 | $12.10 | $12.10 | 22,897,750 |
| 2023-06-12 | $12.40 | $12.52 | $11.80 | $11.88 | $11.88 | 22,370,940 |
| 2023-06-09 | $12.15 | $12.33 | $11.79 | $12.28 | $12.28 | 19,120,350 |
| 2023-06-08 | $12.53 | $12.57 | $12.00 | $12.15 | $12.15 | 18,978,200 |
| 2023-06-07 | $12.60 | $13.10 | $12.43 | $12.69 | $12.69 | 20,773,600 |
| 2023-06-06 | $13.15 | $13.43 | $12.73 | $12.80 | $12.80 | 27,503,840 |
| 2023-06-05 | $12.60 | $13.50 | $12.31 | $13.40 | $13.40 | 41,469,420 |
| 2023-06-02 | $12.37 | $13.31 | $12.15 | $12.90 | $12.90 | 41,615,570 |
| 2023-06-01 | $11.60 | $13.00 | $11.50 | $12.42 | $12.42 | 37,089,080 |
| 2023-05-31 | $12.15 | $12.32 | $11.80 | $11.90 | $11.90 | 26,983,800 |
| 2023-05-30 | $11.60 | $12.20 | $11.35 | $12.13 | $12.13 | 32,403,810 |
| 2023-05-29 | $11.55 | $12.10 | $11.12 | $11.77 | $11.77 | 34,125,600 |
| 2023-05-26 | $11.03 | $11.75 | $10.96 | $11.62 | $11.62 | 34,421,890 |
| 2023-05-25 | $11.63 | $11.82 | $10.80 | $11.25 | $11.25 | 36,303,010 |
| 2023-05-24 | $11.59 | $12.20 | $11.40 | $12.00 | $12.00 | 42,056,860 |
| 2023-05-23 | $11.18 | $11.68 | $11.00 | $11.45 | $11.45 | 23,123,500 |
| 2023-05-22 | $11.60 | $11.62 | $10.95 | $11.25 | $11.25 | 21,213,600 |
| 2023-05-19 | $11.66 | $11.85 | $11.22 | $11.60 | $11.60 | 26,383,000 |
| 2023-05-18 | $11.40 | $11.74 | $11.09 | $11.60 | $11.60 | 28,875,400 |
| 2023-05-17 | $10.85 | $11.88 | $10.85 | $11.44 | $11.44 | 30,660,240 |
| 2023-05-16 | $12.02 | $12.04 | $11.03 | $11.10 | $11.10 | 29,903,390 |
| 2023-05-15 | $12.50 | $13.00 | $11.68 | $11.93 | $11.93 | 39,257,690 |
| 2023-05-12 | $13.20 | $14.03 | $12.63 | $12.70 | $12.70 | 35,232,070 |
| 2023-05-11 | $13.19 | $13.87 | $12.49 | $13.54 | $13.54 | 49,022,520 |
| 2023-05-10 | $13.47 | $13.95 | $13.11 | $13.11 | $13.11 | 52,377,610 |
| 2023-05-09 | $15.93 | $16.70 | $14.06 | $14.57 | $14.57 | 87,260,490 |
| 2023-05-08 | $15.60 | $15.62 | $14.95 | $15.62 | $15.62 | 36,506,390 |
| 2023-05-05 | $15.49 | $15.87 | $13.96 | $14.20 | $14.20 | 91,995,200 |
| 2023-05-04 | $14.20 | $14.49 | $13.91 | $14.49 | $14.49 | 26,511,840 |
| 2023-05-03 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 0 |
| 2023-05-02 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 0 |
| 2023-04-28 | $11.81 | $13.17 | $11.73 | $13.17 | $13.17 | 35,601,710 |
| 2023-04-27 | $13.20 | $13.20 | $11.97 | $11.97 | $11.97 | 31,195,710 |
| 2023-04-26 | $13.63 | $14.03 | $12.75 | $13.30 | $13.30 | 41,717,050 |
| 2023-04-25 | $12.79 | $13.63 | $12.50 | $13.63 | $13.63 | 45,669,120 |
| 2023-04-24 | $10.94 | $12.68 | $10.80 | $12.39 | $12.39 | 41,599,390 |
| 2023-04-21 | $12.53 | $12.80 | $11.55 | $11.55 | $11.55 | 23,766,100 |
| 2023-04-20 | $12.27 | $12.99 | $11.85 | $12.83 | $12.83 | 37,128,310 |
| 2023-04-19 | $12.30 | $12.90 | $12.00 | $12.61 | $12.61 | 30,579,560 |
| 2023-04-18 | $12.89 | $13.09 | $12.02 | $12.46 | $12.46 | 33,555,530 |
| 2023-04-17 | $14.08 | $14.15 | $13.16 | $13.16 | $13.16 | 36,439,170 |
| 2023-04-14 | $14.25 | $14.66 | $13.29 | $14.62 | $14.62 | 45,892,490 |
| 2023-04-13 | $13.13 | $14.64 | $13.13 | $13.89 | $13.89 | 60,775,550 |
| 2023-04-12 | $12.30 | $13.31 | $12.20 | $13.31 | $13.31 | 40,106,850 |
| 2023-04-11 | $12.30 | $12.65 | $11.98 | $12.10 | $12.10 | 21,604,090 |
| 2023-04-10 | $12.52 | $13.12 | $12.21 | $12.30 | $12.30 | 20,935,110 |
| 2023-04-07 | $12.50 | $13.19 | $11.95 | $12.80 | $12.80 | 32,607,750 |
| 2023-04-06 | $13.70 | $14.36 | $12.99 | $12.99 | $12.99 | 30,530,100 |
| 2023-04-05 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
| 2023-04-04 | $13.81 | $14.50 | $13.81 | $14.43 | $14.43 | 26,949,120 |
| 2023-04-03 | $12.70 | $14.06 | $12.22 | $13.75 | $13.75 | 36,155,670 |
| 2023-03-31 | $12.20 | $13.03 | $11.88 | $12.78 | $12.78 | 26,682,830 |
| 2023-03-30 | $12.65 | $12.69 | $11.95 | $11.99 | $11.99 | 32,310,830 |
| 2023-03-29 | $12.50 | $13.34 | $12.39 | $12.91 | $12.91 | 31,612,130 |
| 2023-03-28 | $13.87 | $15.00 | $12.82 | $13.34 | $13.34 | 60,933,690 |
| 2023-03-27 | $13.64 | $13.64 | $12.65 | $13.64 | $13.64 | 43,816,370 |
| 2023-03-24 | $11.21 | $12.40 | $10.88 | $12.40 | $12.40 | 47,658,610 |
| 2023-03-23 | $11.01 | $11.75 | $10.81 | $11.27 | $11.27 | 47,771,620 |
| 2023-03-22 | $11.61 | $11.75 | $10.95 | $11.27 | $11.27 | 60,808,110 |
| 2023-03-21 | $10.40 | $11.74 | $10.21 | $11.74 | $11.74 | 74,340,580 |
| 2023-03-20 | $9.80 | $11.00 | $9.80 | $10.67 | $10.67 | 56,791,780 |
| 2023-03-17 | $9.14 | $10.02 | $8.91 | $10.00 | $10.00 | 72,089,320 |
| 2023-03-16 | $9.88 | $9.98 | $9.03 | $9.11 | $9.11 | 58,909,620 |
| 2023-03-15 | $9.80 | $9.80 | $9.21 | $9.80 | $9.80 | 64,262,930 |
| 2023-03-14 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 1,859,710 |
| 2023-03-13 | $7.37 | $8.10 | $7.37 | $8.10 | $8.10 | 7,971,120 |
| 2023-03-10 | $7.45 | $7.53 | $7.35 | $7.36 | $7.36 | 1,804,100 |
| 2023-03-09 | $7.43 | $7.54 | $7.40 | $7.50 | $7.50 | 2,176,500 |
| 2023-03-08 | $7.30 | $7.45 | $7.30 | $7.39 | $7.39 | 3,097,300 |
| 2023-03-07 | $7.46 | $7.54 | $7.32 | $7.34 | $7.34 | 1,846,800 |
| 2023-03-06 | $7.52 | $7.54 | $7.45 | $7.47 | $7.47 | 1,248,100 |
| 2023-03-03 | $7.55 | $7.57 | $7.41 | $7.52 | $7.52 | 1,637,800 |
| 2023-03-02 | $7.56 | $7.59 | $7.45 | $7.57 | $7.57 | 1,919,800 |
| 2023-03-01 | $7.60 | $7.60 | $7.48 | $7.52 | $7.52 | 1,965,900 |
| 2023-02-28 | $7.51 | $7.64 | $7.44 | $7.60 | $7.60 | 1,758,200 |
| 2023-02-27 | $7.61 | $7.66 | $7.47 | $7.60 | $7.60 | 4,296,510 |
| 2023-02-24 | $7.61 | $7.92 | $7.56 | $7.76 | $7.76 | 3,727,910 |
| 2023-02-23 | $7.72 | $7.77 | $7.57 | $7.60 | $7.60 | 2,002,300 |
| 2023-02-22 | $7.72 | $7.78 | $7.65 | $7.77 | $7.77 | 1,455,000 |
| 2023-02-21 | $7.76 | $7.82 | $7.69 | $7.74 | $7.74 | 2,048,410 |
| 2023-02-20 | $7.74 | $7.80 | $7.70 | $7.76 | $7.76 | 2,167,200 |
| 2023-02-17 | $7.75 | $7.79 | $7.65 | $7.72 | $7.72 | 2,112,600 |
| 2023-02-16 | $7.91 | $7.97 | $7.71 | $7.80 | $7.80 | 3,419,300 |
| 2023-02-15 | $7.90 | $7.94 | $7.79 | $7.90 | $7.90 | 1,736,110 |
| 2023-02-14 | $7.96 | $8.03 | $7.81 | $7.95 | $7.95 | 5,148,330 |
| 2023-02-13 | $7.74 | $8.17 | $7.73 | $8.02 | $8.02 | 5,392,320 |
| 2023-02-10 | $7.78 | $7.82 | $7.70 | $7.72 | $7.72 | 1,701,600 |
| 2023-02-09 | $7.72 | $7.78 | $7.63 | $7.78 | $7.78 | 1,575,300 |
| 2023-02-08 | $7.79 | $7.81 | $7.68 | $7.68 | $7.68 | 1,566,890 |
| 2023-02-07 | $7.88 | $7.95 | $7.71 | $7.80 | $7.80 | 2,092,300 |
| 2023-02-06 | $7.59 | $7.88 | $7.59 | $7.81 | $7.81 | 5,084,530 |
| 2023-02-03 | $7.52 | $7.68 | $7.52 | $7.59 | $7.59 | 2,109,160 |
| 2023-02-02 | $7.52 | $7.59 | $7.41 | $7.57 | $7.57 | 1,920,130 |
| 2023-02-01 | $7.41 | $7.53 | $7.36 | $7.50 | $7.50 | 1,836,600 |
| 2023-01-31 | $7.39 | $7.45 | $7.32 | $7.42 | $7.42 | 1,272,900 |
| 2023-01-30 | $7.35 | $7.42 | $7.31 | $7.39 | $7.39 | 2,004,900 |
| 2023-01-20 | $7.19 | $7.30 | $7.15 | $7.27 | $7.27 | 1,101,100 |
| 2023-01-19 | $7.13 | $7.22 | $7.13 | $7.19 | $7.19 | 1,229,700 |
| 2023-01-18 | $7.09 | $7.23 | $7.06 | $7.15 | $7.15 | 1,313,000 |
| 2023-01-17 | $7.10 | $7.15 | $7.04 | $7.10 | $7.10 | 1,280,000 |
| 2023-01-16 | $7.13 | $7.20 | $7.09 | $7.14 | $7.14 | 1,100,400 |
| 2023-01-13 | $7.07 | $7.16 | $7.07 | $7.14 | $7.14 | 557,700 |
| 2023-01-12 | $7.14 | $7.14 | $7.03 | $7.14 | $7.14 | 1,188,300 |
| 2023-01-11 | $7.14 | $7.23 | $7.08 | $7.14 | $7.14 | 1,024,000 |
| 2023-01-10 | $7.21 | $7.22 | $7.08 | $7.16 | $7.16 | 1,037,700 |
| 2023-01-09 | $7.20 | $7.38 | $7.18 | $7.18 | $7.18 | 1,682,000 |
| 2023-01-06 | $7.30 | $7.31 | $7.15 | $7.28 | $7.28 | 1,743,400 |
| 2023-01-05 | $7.40 | $7.44 | $7.31 | $7.33 | $7.33 | 1,639,200 |
| 2023-01-04 | $7.25 | $7.41 | $7.25 | $7.37 | $7.37 | 2,213,510 |
| 2023-01-03 | $7.23 | $7.28 | $7.19 | $7.26 | $7.26 | 1,707,600 |
| 2023-01-02 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2022-12-30 | $7.07 | $7.19 | $6.99 | $7.16 | $7.16 | 1,925,710 |
| 2022-12-29 | $7.13 | $7.13 | $6.85 | $7.03 | $7.03 | 2,018,400 |
| 2022-12-28 | $7.14 | $7.18 | $7.00 | $7.17 | $7.17 | 1,908,400 |
| 2022-12-27 | $7.15 | $7.41 | $7.12 | $7.19 | $7.19 | 2,575,000 |
| 2022-12-26 | $7.15 | $7.28 | $7.10 | $7.13 | $7.13 | 1,518,200 |
| 2022-12-23 | $7.00 | $7.24 | $7.00 | $7.17 | $7.17 | 1,125,000 |
| 2022-12-22 | $7.20 | $7.25 | $7.07 | $7.18 | $7.18 | 1,418,300 |
| 2022-12-21 | $7.20 | $7.27 | $7.12 | $7.16 | $7.16 | 1,604,700 |
| 2022-12-20 | $7.39 | $7.48 | $7.22 | $7.24 | $7.24 | 1,821,100 |
| 2022-12-19 | $7.65 | $7.70 | $7.34 | $7.44 | $7.44 | 2,596,700 |
| 2022-12-16 | $7.36 | $7.56 | $7.35 | $7.52 | $7.52 | 3,063,800 |
| 2022-12-15 | $7.51 | $7.73 | $7.35 | $7.43 | $7.43 | 5,806,200 |
| 2022-12-14 | $7.38 | $7.44 | $7.30 | $7.42 | $7.42 | 1,519,800 |
| 2022-12-13 | $7.37 | $7.42 | $7.24 | $7.36 | $7.36 | 1,986,400 |
| 2022-12-12 | $7.45 | $7.45 | $7.30 | $7.32 | $7.32 | 3,162,300 |
| 2022-12-09 | $7.44 | $7.69 | $7.25 | $7.50 | $7.50 | 6,100,100 |
| 2022-12-08 | $7.28 | $7.62 | $7.24 | $7.50 | $7.50 | 5,156,700 |
| 2022-12-07 | $7.36 | $7.39 | $7.25 | $7.37 | $7.37 | 1,847,300 |
| 2022-12-06 | $7.24 | $7.44 | $7.24 | $7.38 | $7.38 | 2,707,000 |
| 2022-12-05 | $7.23 | $7.44 | $7.23 | $7.28 | $7.28 | 2,108,200 |
| 2022-12-01 | $7.08 | $7.17 | $7.03 | $7.16 | $7.16 | 2,545,400 |
| 2022-11-30 | $7.06 | $7.13 | $6.96 | $7.09 | $7.09 | 2,898,270 |
| 2022-11-29 | $7.07 | $7.14 | $7.03 | $7.09 | $7.09 | 1,628,600 |
| 2022-11-28 | $6.99 | $7.08 | $6.90 | $7.08 | $7.08 | 1,478,000 |
| 2022-11-25 | $7.07 | $7.13 | $7.02 | $7.05 | $7.05 | 1,452,000 |
| 2022-11-24 | $7.08 | $7.16 | $7.02 | $7.03 | $7.03 | 1,175,800 |
| 2022-11-23 | $7.10 | $7.12 | $6.86 | $7.12 | $7.12 | 2,265,790 |
| 2022-11-22 | $7.14 | $7.20 | $7.07 | $7.14 | $7.14 | 1,700,200 |
| 2022-11-21 | $7.29 | $7.31 | $7.07 | $7.19 | $7.19 | 2,432,400 |
| 2022-11-18 | $7.33 | $7.47 | $7.25 | $7.27 | $7.27 | 2,897,690 |
| 2022-11-17 | $7.08 | $7.36 | $7.05 | $7.33 | $7.33 | 3,667,400 |
| 2022-11-16 | $7.08 | $7.15 | $7.03 | $7.10 | $7.10 | 1,721,400 |
| 2022-11-15 | $7.15 | $7.15 | $7.02 | $7.08 | $7.08 | 1,793,500 |
| 2022-11-14 | $7.12 | $7.15 | $7.00 | $7.10 | $7.10 | 3,144,600 |
| 2022-11-11 | $7.23 | $7.45 | $7.08 | $7.21 | $7.21 | 5,167,800 |
| 2022-11-10 | $7.14 | $7.33 | $7.09 | $7.32 | $7.32 | 3,761,500 |
| 2022-11-09 | $7.24 | $7.28 | $7.08 | $7.15 | $7.15 | 2,320,140 |
| 2022-11-08 | $7.01 | $7.16 | $7.00 | $7.13 | $7.13 | 2,935,210 |
| 2022-11-07 | $7.15 | $7.21 | $7.07 | $7.12 | $7.12 | 3,393,310 |
| 2022-11-04 | $7.08 | $7.15 | $7.03 | $7.10 | $7.10 | 2,902,220 |
| 2022-11-03 | $6.94 | $7.11 | $6.90 | $7.06 | $7.06 | 3,205,000 |
| 2022-11-02 | $6.98 | $7.10 | $6.96 | $6.99 | $6.99 | 3,843,500 |
| 2022-11-01 | $6.84 | $7.07 | $6.84 | $7.07 | $7.07 | 6,124,510 |
| 2022-10-31 | $6.49 | $6.99 | $6.44 | $6.90 | $6.90 | 6,808,970 |
| 2022-10-28 | $6.72 | $6.72 | $6.33 | $6.52 | $6.52 | 3,629,100 |
| 2022-10-27 | $6.69 | $6.85 | $6.65 | $6.77 | $6.77 | 3,371,170 |
| 2022-10-26 | $6.54 | $6.73 | $6.52 | $6.72 | $6.72 | 2,991,670 |
| 2022-10-25 | $6.60 | $6.60 | $6.45 | $6.54 | $6.54 | 2,874,070 |
| 2022-10-24 | $6.80 | $6.92 | $6.60 | $6.61 | $6.61 | 5,235,300 |
| 2022-10-21 | $7.05 | $7.06 | $6.71 | $6.85 | $6.85 | 8,528,330 |
| 2022-10-20 | $6.84 | $7.49 | $6.83 | $7.16 | $7.16 | 14,462,530 |
| 2022-10-19 | $6.90 | $6.96 | $6.75 | $6.81 | $6.81 | 2,470,800 |
| 2022-10-18 | $6.89 | $7.08 | $6.79 | $6.96 | $6.96 | 4,498,300 |
| 2022-10-17 | $6.72 | $6.92 | $6.69 | $6.89 | $6.89 | 3,323,700 |
| 2022-10-14 | $6.69 | $6.95 | $6.64 | $6.75 | $6.75 | 4,966,600 |
| 2022-10-13 | $6.64 | $6.71 | $6.55 | $6.67 | $6.67 | 3,695,700 |
| 2022-10-12 | $6.54 | $6.65 | $6.46 | $6.65 | $6.65 | 3,564,500 |
| 2022-10-11 | $6.41 | $6.54 | $6.30 | $6.53 | $6.53 | 2,683,600 |
| 2022-10-10 | $6.49 | $6.49 | $6.29 | $6.47 | $6.47 | 2,117,410 |
| 2022-09-30 | $6.40 | $6.47 | $6.34 | $6.46 | $6.46 | 1,567,710 |
| 2022-09-29 | $6.38 | $6.54 | $6.30 | $6.45 | $6.45 | 2,176,370 |
| 2022-09-28 | $6.33 | $6.50 | $6.27 | $6.38 | $6.38 | 3,221,510 |
| 2022-09-27 | $6.05 | $6.41 | $5.97 | $6.37 | $6.37 | 3,919,800 |
| 2022-09-26 | $6.18 | $6.23 | $5.99 | $6.05 | $6.05 | 2,913,800 |
| 2022-09-23 | $6.21 | $6.34 | $6.18 | $6.24 | $6.24 | 2,146,600 |
| 2022-09-22 | $6.35 | $6.57 | $6.21 | $6.30 | $6.30 | 3,911,690 |
| 2022-09-21 | $6.32 | $6.48 | $6.16 | $6.41 | $6.41 | 3,360,600 |
| 2022-09-20 | $6.30 | $6.42 | $6.26 | $6.34 | $6.34 | 2,777,000 |
| 2022-09-19 | $6.62 | $6.63 | $6.04 | $6.52 | $6.52 | 7,186,500 |
| 2022-09-16 | $6.51 | $6.69 | $6.49 | $6.67 | $6.67 | 6,056,300 |
| 2022-09-15 | $6.43 | $6.65 | $6.38 | $6.56 | $6.56 | 4,588,500 |
| 2022-09-14 | $6.46 | $6.47 | $6.32 | $6.43 | $6.43 | 2,580,400 |
| 2022-09-13 | $6.48 | $6.55 | $6.42 | $6.52 | $6.52 | 2,545,020 |
| 2022-09-12 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2022-09-09 | $6.42 | $6.46 | $6.38 | $6.43 | $6.43 | 1,331,300 |
| 2022-09-08 | $6.54 | $6.54 | $6.39 | $6.40 | $6.40 | 2,231,200 |
| 2022-09-07 | $6.61 | $6.61 | $6.42 | $6.55 | $6.55 | 4,004,890 |
| 2022-09-06 | $6.55 | $6.73 | $6.50 | $6.61 | $6.61 | 3,924,620 |
| 2022-09-05 | $6.47 | $6.57 | $6.43 | $6.54 | $6.54 | 4,080,200 |
| 2022-09-02 | $6.53 | $6.75 | $6.46 | $6.56 | $6.56 | 5,101,940 |
| 2022-09-01 | $6.82 | $6.83 | $6.51 | $6.55 | $6.55 | 8,978,000 |
| 2022-08-31 | $6.49 | $7.10 | $6.37 | $6.89 | $6.89 | 13,602,480 |
| 2022-08-30 | $6.28 | $6.88 | $6.23 | $6.53 | $6.53 | 8,142,220 |
| 2022-08-29 | $6.26 | $6.30 | $6.20 | $6.27 | $6.27 | 1,765,890 |
| 2022-08-26 | $6.25 | $6.54 | $6.18 | $6.35 | $6.35 | 3,527,700 |
| 2022-08-25 | $6.18 | $6.57 | $6.08 | $6.40 | $6.40 | 3,678,000 |
| 2022-08-24 | $6.32 | $6.32 | $6.16 | $6.18 | $6.18 | 1,879,100 |
| 2022-08-23 | $6.31 | $6.33 | $6.27 | $6.29 | $6.29 | 921,900 |
| 2022-08-22 | $6.25 | $6.32 | $6.20 | $6.31 | $6.31 | 1,007,000 |
| 2022-08-19 | $6.27 | $6.35 | $6.23 | $6.24 | $6.24 | 1,806,610 |
| 2022-08-18 | $6.31 | $6.33 | $6.22 | $6.26 | $6.26 | 1,430,010 |
| 2022-08-17 | $6.31 | $6.36 | $6.30 | $6.33 | $6.33 | 911,500 |
| 2022-08-16 | $6.30 | $6.39 | $6.30 | $6.34 | $6.34 | 1,808,400 |
| 2022-08-15 | $6.32 | $6.33 | $6.24 | $6.33 | $6.33 | 1,283,500 |
| 2022-08-12 | $6.38 | $6.38 | $6.29 | $6.32 | $6.32 | 1,371,900 |
| 2022-08-11 | $6.24 | $6.32 | $6.22 | $6.31 | $6.31 | 1,645,970 |
| 2022-08-10 | $6.27 | $6.27 | $6.19 | $6.22 | $6.22 | 1,316,200 |
| 2022-08-09 | $6.26 | $6.29 | $6.22 | $6.26 | $6.26 | 1,018,600 |
| 2022-08-08 | $6.23 | $6.29 | $6.22 | $6.28 | $6.28 | 1,147,900 |
| 2022-08-05 | $6.21 | $6.25 | $6.14 | $6.24 | $6.24 | 1,143,410 |
| 2022-08-04 | $6.07 | $6.19 | $6.07 | $6.19 | $6.19 | 1,279,700 |
| 2022-08-03 | $6.13 | $6.26 | $6.06 | $6.07 | $6.07 | 2,000,100 |
| 2022-08-02 | $6.40 | $6.41 | $6.05 | $6.13 | $6.13 | 3,725,600 |
| 2022-08-01 | $6.47 | $6.51 | $6.36 | $6.41 | $6.41 | 2,016,200 |
| 2022-07-29 | $6.70 | $6.75 | $6.47 | $6.47 | $6.47 | 3,341,330 |
| 2022-07-28 | $6.42 | $6.74 | $6.42 | $6.61 | $6.61 | 5,186,170 |
| 2022-07-27 | $6.47 | $6.50 | $6.38 | $6.44 | $6.44 | 1,698,710 |
| 2022-07-26 | $6.50 | $6.50 | $6.34 | $6.45 | $6.45 | 2,292,760 |
| 2022-07-25 | $6.50 | $6.59 | $6.40 | $6.50 | $6.50 | 2,963,800 |
| 2022-07-22 | $6.68 | $6.70 | $6.44 | $6.54 | $6.54 | 4,506,400 |
| 2022-07-21 | $6.46 | $6.98 | $6.41 | $6.75 | $6.75 | 8,653,150 |
| 2022-07-20 | $6.52 | $6.52 | $6.40 | $6.50 | $6.50 | 2,225,500 |
| 2022-07-19 | $6.42 | $6.53 | $6.36 | $6.52 | $6.52 | 2,714,800 |
| 2022-07-18 | $6.19 | $6.52 | $6.19 | $6.40 | $6.40 | 2,928,100 |
| 2022-07-15 | $6.31 | $6.34 | $6.20 | $6.20 | $6.20 | 2,338,400 |
| 2022-07-14 | $6.41 | $6.50 | $6.32 | $6.34 | $6.34 | 1,468,400 |
| 2022-07-13 | $6.32 | $6.42 | $6.29 | $6.40 | $6.40 | 1,818,500 |
| 2022-07-12 | $6.32 | $6.39 | $6.27 | $6.31 | $6.31 | 1,321,600 |
| 2022-07-11 | $6.41 | $6.44 | $6.25 | $6.35 | $6.35 | 1,577,600 |
| 2022-07-08 | $6.30 | $6.39 | $6.25 | $6.37 | $6.37 | 1,804,600 |
| 2022-07-07 | $6.37 | $6.37 | $6.26 | $6.30 | $6.30 | 1,681,800 |
| 2022-07-06 | $6.35 | $6.39 | $6.20 | $6.36 | $6.36 | 2,094,600 |
| 2022-07-05 | $6.47 | $6.52 | $6.33 | $6.38 | $6.38 | 2,603,700 |
| 2022-07-04 | $6.41 | $6.49 | $6.33 | $6.48 | $6.48 | 1,950,580 |
| 2022-07-01 | $6.41 | $6.50 | $6.32 | $6.41 | $6.41 | 1,789,700 |
| 2022-06-30 | $6.40 | $6.44 | $6.34 | $6.44 | $6.44 | 1,984,300 |
| 2022-06-29 | $6.54 | $6.54 | $6.35 | $6.35 | $6.35 | 2,497,900 |
| 2022-06-28 | $6.44 | $6.49 | $6.37 | $6.48 | $6.48 | 1,949,700 |
| 2022-06-27 | $6.46 | $6.48 | $6.41 | $6.43 | $6.43 | 1,579,660 |
| 2022-06-24 | $6.41 | $6.49 | $6.35 | $6.45 | $6.45 | 1,902,700 |
| 2022-06-23 | $6.37 | $6.40 | $6.31 | $6.39 | $6.39 | 2,010,900 |
| 2022-06-22 | $6.45 | $6.49 | $6.37 | $6.37 | $6.37 | 2,106,800 |
| 2022-06-21 | $6.55 | $6.58 | $6.44 | $6.48 | $6.48 | 2,835,900 |
| 2022-06-20 | $6.59 | $6.59 | $6.47 | $6.53 | $6.53 | 4,137,510 |
| 2022-06-17 | $6.63 | $6.95 | $6.36 | $6.71 | $6.71 | 6,828,410 |
| 2022-06-16 | $6.58 | $6.65 | $6.46 | $6.62 | $6.62 | 3,553,000 |
| 2022-06-15 | $6.52 | $6.60 | $6.48 | $6.50 | $6.50 | 3,227,300 |
| 2022-06-14 | $6.50 | $6.58 | $6.27 | $6.56 | $6.56 | 4,253,500 |
| 2022-06-13 | $6.58 | $6.64 | $6.40 | $6.51 | $6.51 | 3,633,900 |
| 2022-06-10 | $6.38 | $6.77 | $6.33 | $6.57 | $6.57 | 6,240,600 |
| 2022-06-09 | $6.88 | $6.97 | $6.45 | $6.45 | $6.45 | 10,291,600 |
| 2022-06-08 | $6.71 | $7.18 | $6.71 | $7.01 | $7.01 | 12,571,840 |
| 2022-06-07 | $6.78 | $6.82 | $6.61 | $6.82 | $6.82 | 6,627,940 |
| 2022-06-06 | $6.78 | $6.90 | $6.68 | $6.76 | $6.76 | 4,751,250 |
| 2022-06-02 | $6.88 | $7.00 | $6.72 | $6.80 | $6.80 | 5,737,900 |
| 2022-06-01 | $6.80 | $6.94 | $6.76 | $6.87 | $6.87 | 6,318,000 |
| 2022-05-31 | $6.89 | $6.94 | $6.67 | $6.78 | $6.78 | 7,269,110 |
| 2022-05-30 | $6.96 | $7.14 | $6.80 | $6.89 | $6.89 | 7,618,400 |
| 2022-05-27 | $7.25 | $7.43 | $6.92 | $6.95 | $6.95 | 13,925,510 |
| 2022-05-26 | $7.59 | $7.59 | $7.20 | $7.27 | $7.27 | 12,866,710 |
| 2022-05-25 | $7.38 | $7.74 | $7.11 | $7.57 | $7.57 | 17,617,210 |
| 2022-05-24 | $7.40 | $7.79 | $7.23 | $7.48 | $7.48 | 19,354,610 |
| 2022-05-23 | $7.51 | $7.55 | $7.37 | $7.43 | $7.43 | 15,090,700 |
| 2022-05-20 | $7.70 | $7.96 | $7.25 | $7.63 | $7.63 | 30,170,050 |
| 2022-05-19 | $7.97 | $8.34 | $7.97 | $7.97 | $7.97 | 35,431,510 |
| 2022-05-18 | $8.72 | $9.41 | $8.72 | $8.85 | $8.85 | 52,028,060 |
| 2022-05-17 | $7.73 | $8.55 | $7.43 | $8.55 | $8.55 | 37,232,960 |
| 2022-05-16 | $6.95 | $7.77 | $6.63 | $7.77 | $7.77 | 26,728,340 |
| 2022-05-13 | $7.54 | $7.54 | $6.81 | $7.06 | $7.06 | 26,235,300 |
| 2022-05-12 | $6.76 | $7.57 | $6.69 | $7.57 | $7.57 | 25,615,630 |
| 2022-05-11 | $7.20 | $7.40 | $6.78 | $6.88 | $6.88 | 23,130,620 |
| 2022-05-10 | $8.10 | $8.60 | $7.39 | $7.50 | $7.50 | 29,252,500 |
| 2022-05-09 | $7.99 | $7.99 | $7.98 | $7.99 | $7.99 | 5,043,110 |
| 2022-05-06 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 7,901,400 |
| 2022-05-05 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 1,428,900 |
| 2022-05-04 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-05-03 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-04-29 | $5.59 | $6.00 | $5.49 | $6.00 | $6.00 | 1,912,900 |
| 2022-04-28 | $5.49 | $5.49 | $5.28 | $5.45 | $5.45 | 2,000,200 |
| 2022-04-27 | $5.24 | $5.49 | $5.12 | $5.48 | $5.48 | 2,634,500 |
| 2022-04-26 | $5.56 | $5.67 | $5.27 | $5.33 | $5.33 | 2,183,000 |
| 2022-04-25 | $6.03 | $6.13 | $5.55 | $5.59 | $5.59 | 3,217,600 |
| 2022-04-22 | $6.05 | $6.21 | $5.90 | $6.17 | $6.17 | 3,223,900 |
| 2022-04-21 | $6.36 | $6.37 | $6.03 | $6.05 | $6.05 | 2,989,400 |
| 2022-04-20 | $6.46 | $6.57 | $6.36 | $6.38 | $6.38 | 2,005,110 |
| 2022-04-19 | $6.39 | $6.53 | $6.32 | $6.44 | $6.44 | 1,744,900 |
| 2022-04-18 | $6.56 | $6.56 | $6.29 | $6.39 | $6.39 | 2,051,160 |
| 2022-04-15 | $6.51 | $6.62 | $6.40 | $6.56 | $6.56 | 2,608,990 |
| 2022-04-14 | $6.47 | $6.63 | $6.47 | $6.60 | $6.60 | 1,764,000 |
| 2022-04-13 | $6.61 | $6.65 | $6.50 | $6.53 | $6.53 | 1,587,550 |
| 2022-04-12 | $6.56 | $6.69 | $6.46 | $6.66 | $6.66 | 2,257,050 |
| 2022-04-11 | $6.78 | $6.79 | $6.51 | $6.56 | $6.56 | 2,944,950 |
| 2022-04-08 | $6.98 | $6.98 | $6.67 | $6.79 | $6.79 | 3,899,300 |
| 2022-04-07 | $6.85 | $7.06 | $6.79 | $6.97 | $6.97 | 4,605,200 |
| 2022-04-06 | $6.80 | $7.07 | $6.77 | $6.85 | $6.85 | 4,243,810 |
| 2022-04-05 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2022-04-04 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2022-04-01 | $6.76 | $6.83 | $6.61 | $6.81 | $6.81 | 2,893,920 |
| 2022-03-31 | $6.75 | $6.81 | $6.66 | $6.76 | $6.76 | 1,553,820 |
| 2022-03-30 | $6.71 | $6.80 | $6.64 | $6.79 | $6.79 | 2,084,800 |
| 2022-03-29 | $6.91 | $6.93 | $6.67 | $6.71 | $6.71 | 2,730,700 |
| 2022-03-28 | $6.73 | $6.91 | $6.63 | $6.90 | $6.90 | 3,378,510 |
| 2022-03-25 | $6.87 | $7.10 | $6.76 | $6.84 | $6.84 | 5,866,700 |
| 2022-03-24 | $6.72 | $6.79 | $6.65 | $6.79 | $6.79 | 2,149,210 |
| 2022-03-23 | $6.73 | $6.82 | $6.73 | $6.78 | $6.78 | 1,748,800 |
| 2022-03-22 | $6.81 | $6.86 | $6.65 | $6.81 | $6.81 | 3,885,500 |
| 2022-03-21 | $6.85 | $6.93 | $6.71 | $6.89 | $6.89 | 3,173,800 |
| 2022-03-18 | $6.71 | $6.92 | $6.70 | $6.84 | $6.84 | 3,231,800 |
| 2022-03-17 | $6.87 | $6.97 | $6.70 | $6.72 | $6.72 | 3,757,800 |
| 2022-03-16 | $6.61 | $6.84 | $6.45 | $6.81 | $6.81 | 4,167,710 |
| 2022-03-15 | $6.98 | $7.10 | $6.56 | $6.56 | $6.56 | 4,135,900 |
| 2022-03-14 | $7.34 | $7.34 | $7.00 | $7.02 | $7.02 | 4,728,500 |
| 2022-03-11 | $7.27 | $7.38 | $7.10 | $7.33 | $7.33 | 2,834,700 |
| 2022-03-10 | $7.34 | $7.63 | $7.34 | $7.39 | $7.39 | 3,332,700 |
| 2022-03-09 | $7.38 | $7.47 | $6.85 | $7.27 | $7.27 | 4,526,800 |
| 2022-03-08 | $7.66 | $7.73 | $7.34 | $7.38 | $7.38 | 3,691,010 |
| 2022-03-07 | $7.74 | $7.76 | $7.54 | $7.67 | $7.67 | 3,193,700 |
| 2022-03-04 | $7.85 | $7.93 | $7.68 | $7.72 | $7.72 | 6,540,460 |
| 2022-03-03 | $8.07 | $8.26 | $7.96 | $7.98 | $7.98 | 5,400,300 |
| 2022-03-02 | $8.08 | $8.13 | $7.97 | $8.05 | $8.05 | 4,141,970 |
| 2022-03-01 | $8.11 | $8.11 | $7.90 | $8.07 | $8.07 | 3,392,700 |
| 2022-02-28 | $8.00 | $8.17 | $7.82 | $8.11 | $8.11 | 5,643,470 |
| 2022-02-25 | $7.97 | $8.25 | $7.90 | $7.95 | $7.95 | 6,545,510 |
| 2022-02-24 | $8.25 | $8.33 | $7.75 | $7.87 | $7.87 | 9,570,400 |
| 2022-02-23 | $8.17 | $8.39 | $8.12 | $8.25 | $8.25 | 5,714,800 |
| 2022-02-22 | $8.18 | $8.46 | $8.11 | $8.32 | $8.32 | 7,497,400 |
| 2022-02-21 | $8.11 | $8.55 | $8.05 | $8.31 | $8.31 | 10,285,900 |
| 2022-02-18 | $8.36 | $8.37 | $8.03 | $8.15 | $8.15 | 9,373,110 |
| 2022-02-17 | $8.61 | $9.14 | $8.25 | $8.28 | $8.28 | 15,740,300 |
| 2022-02-16 | $8.40 | $8.96 | $8.31 | $8.74 | $8.74 | 17,075,670 |
| 2022-02-15 | $8.75 | $8.75 | $8.20 | $8.30 | $8.30 | 15,917,270 |
| 2022-02-14 | $8.97 | $9.79 | $8.38 | $8.86 | $8.86 | 27,567,360 |
| 2022-02-11 | $7.68 | $9.20 | $7.68 | $9.20 | $9.20 | 33,347,120 |
| 2022-02-10 | $8.60 | $8.99 | $8.16 | $8.36 | $8.36 | 26,538,450 |
| 2022-02-09 | $8.00 | $8.17 | $7.83 | $8.17 | $8.17 | 8,770,660 |
| 2022-02-08 | $6.70 | $7.43 | $6.68 | $7.43 | $7.43 | 5,340,870 |
| 2022-02-07 | $6.79 | $6.90 | $6.58 | $6.75 | $6.75 | 1,943,800 |
| 2022-02-04 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2022-02-03 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2022-02-02 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2022-02-01 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2022-01-28 | $6.41 | $6.52 | $6.40 | $6.47 | $6.47 | 1,049,500 |
| 2022-01-27 | $6.73 | $6.73 | $6.40 | $6.40 | $6.40 | 1,979,300 |
| 2022-01-26 | $6.51 | $6.75 | $6.50 | $6.70 | $6.70 | 2,985,610 |
| 2022-01-25 | $6.86 | $6.88 | $6.48 | $6.51 | $6.51 | 2,631,410 |
| 2022-01-24 | $6.96 | $7.00 | $6.74 | $6.83 | $6.83 | 2,187,710 |
| 2022-01-21 | $7.08 | $7.17 | $6.96 | $7.01 | $7.01 | 1,448,000 |
| 2022-01-20 | $7.30 | $7.34 | $7.06 | $7.08 | $7.08 | 2,628,400 |
| 2022-01-19 | $7.29 | $7.41 | $7.22 | $7.30 | $7.30 | 1,968,610 |
| 2022-01-18 | $7.40 | $7.45 | $7.26 | $7.29 | $7.29 | 2,818,610 |
| 2022-01-17 | $7.21 | $7.44 | $7.13 | $7.40 | $7.40 | 3,497,200 |
| 2022-01-14 | $7.28 | $7.31 | $7.13 | $7.16 | $7.16 | 1,824,650 |
| 2022-01-13 | $7.35 | $7.35 | $7.25 | $7.30 | $7.30 | 2,074,700 |
| 2022-01-12 | $7.31 | $7.45 | $7.22 | $7.28 | $7.28 | 3,048,700 |
| 2022-01-11 | $7.24 | $7.34 | $7.18 | $7.30 | $7.30 | 3,337,400 |
| 2022-01-10 | $7.05 | $7.35 | $6.93 | $7.29 | $7.29 | 4,015,010 |
| 2022-01-07 | $7.23 | $7.25 | $7.02 | $7.02 | $7.02 | 2,644,350 |
| 2022-01-06 | $7.17 | $7.29 | $7.09 | $7.17 | $7.17 | 1,890,410 |
| 2022-01-05 | $7.30 | $7.30 | $7.06 | $7.18 | $7.18 | 3,024,500 |
| 2022-01-04 | $6.94 | $7.26 | $6.90 | $7.24 | $7.24 | 4,778,640 |
| 2022-01-03 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 0 |
| 2021-12-31 | $7.08 | $7.09 | $6.92 | $6.92 | $6.92 | 1,842,950 |
| 2021-12-30 | $6.94 | $7.08 | $6.90 | $7.05 | $7.05 | 2,010,300 |
| 2021-12-29 | $6.96 | $7.06 | $6.84 | $6.95 | $6.95 | 2,081,200 |
| 2021-12-28 | $6.98 | $7.07 | $6.92 | $6.94 | $6.94 | 1,611,700 |
| 2021-12-27 | $6.91 | $6.97 | $6.82 | $6.93 | $6.93 | 1,768,200 |
| 2021-12-24 | $7.09 | $7.12 | $6.92 | $6.92 | $6.92 | 1,821,200 |
| 2021-12-23 | $7.26 | $7.30 | $7.03 | $7.09 | $7.09 | 3,039,900 |
| 2021-12-22 | $7.06 | $7.32 | $6.98 | $7.32 | $7.32 | 4,777,850 |
| 2021-12-21 | $6.93 | $7.07 | $6.84 | $7.06 | $7.06 | 2,237,500 |
| 2021-12-20 | $6.98 | $7.00 | $6.82 | $6.87 | $6.87 | 2,052,700 |
| 2021-12-17 | $7.10 | $7.10 | $6.93 | $6.95 | $6.95 | 1,911,500 |
| 2021-12-16 | $6.93 | $7.15 | $6.90 | $7.10 | $7.10 | 3,141,990 |
| 2021-12-15 | $6.89 | $6.97 | $6.85 | $6.95 | $6.95 | 1,705,200 |
| 2021-12-14 | $6.79 | $6.97 | $6.75 | $6.88 | $6.88 | 2,027,200 |
| 2021-12-13 | $6.85 | $6.89 | $6.78 | $6.84 | $6.84 | 1,902,100 |
| 2021-12-10 | $6.76 | $6.89 | $6.72 | $6.85 | $6.85 | 1,755,800 |
| 2021-12-09 | $6.70 | $6.84 | $6.63 | $6.75 | $6.75 | 1,389,400 |
| 2021-12-08 | $6.64 | $6.70 | $6.56 | $6.67 | $6.67 | 1,248,080 |
| 2021-12-07 | $6.74 | $6.78 | $6.60 | $6.62 | $6.62 | 1,229,500 |
| 2021-12-06 | $6.72 | $6.79 | $6.66 | $6.67 | $6.67 | 1,344,080 |
| 2021-12-03 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 1,440,910 |
| 2021-12-02 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 2,046,100 |
| 2021-12-01 | $6.90 | $6.98 | $6.79 | $6.97 | $6.97 | 1,265,650 |
| 2021-11-30 | $6.80 | $6.93 | $6.80 | $6.84 | $6.84 | 1,592,200 |
| 2021-11-29 | $6.84 | $6.92 | $6.80 | $6.80 | $6.80 | 1,609,500 |
| 2021-11-26 | $7.11 | $7.12 | $6.90 | $6.98 | $6.98 | 1,710,600 |
| 2021-11-25 | $7.02 | $7.22 | $7.02 | $7.06 | $7.06 | 1,775,500 |
| 2021-11-24 | $6.98 | $7.11 | $6.91 | $7.10 | $7.10 | 1,909,640 |
| 2021-11-23 | $7.12 | $7.12 | $6.89 | $6.97 | $6.97 | 2,595,900 |
| 2021-11-22 | $7.10 | $7.15 | $7.01 | $7.08 | $7.08 | 1,595,900 |
| 2021-11-19 | $7.15 | $7.18 | $6.97 | $7.12 | $7.12 | 1,686,060 |
| 2021-11-18 | $7.29 | $7.29 | $7.04 | $7.06 | $7.06 | 2,948,700 |
| 2021-11-17 | $7.18 | $7.49 | $7.17 | $7.27 | $7.27 | 3,987,800 |
| 2021-11-16 | $7.08 | $7.63 | $7.01 | $7.35 | $7.35 | 7,256,000 |
| 2021-11-15 | $6.74 | $7.10 | $6.74 | $7.04 | $7.04 | 4,526,090 |
| 2021-11-12 | $6.78 | $6.85 | $6.68 | $6.79 | $6.79 | 2,340,700 |
| 2021-11-11 | $6.83 | $6.86 | $6.71 | $6.76 | $6.76 | 2,999,290 |
| 2021-11-10 | $6.57 | $7.00 | $6.51 | $6.84 | $6.84 | 5,201,970 |
| 2021-11-09 | $6.67 | $6.79 | $6.52 | $6.56 | $6.56 | 2,801,200 |
| 2021-11-08 | $6.86 | $6.90 | $6.60 | $6.65 | $6.65 | 3,055,460 |
| 2021-11-05 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 3,290,560 |
| 2021-11-04 | $6.78 | $6.92 | $6.72 | $6.84 | $6.84 | 3,727,060 |
| 2021-11-03 | $6.99 | $6.99 | $6.72 | $6.85 | $6.85 | 6,990,810 |
| 2021-11-02 | $6.32 | $7.02 | $6.32 | $7.02 | $7.02 | 4,270,760 |
| 2021-11-01 | $6.50 | $6.54 | $6.33 | $6.38 | $6.38 | 1,843,400 |
| 2021-10-29 | $6.17 | $6.55 | $6.03 | $6.48 | $6.48 | 2,208,100 |
| 2021-10-28 | $6.27 | $6.32 | $6.06 | $6.17 | $6.17 | 2,055,400 |
| 2021-10-27 | $6.61 | $6.66 | $6.31 | $6.33 | $6.33 | 1,757,000 |
| 2021-10-26 | $6.84 | $6.89 | $6.52 | $6.60 | $6.60 | 1,894,900 |
| 2021-10-25 | $6.53 | $6.85 | $6.53 | $6.84 | $6.84 | 1,222,900 |
| 2021-10-22 | $6.73 | $6.81 | $6.58 | $6.62 | $6.62 | 1,166,070 |
| 2021-10-21 | $6.71 | $6.87 | $6.71 | $6.74 | $6.74 | 1,078,730 |
| 2021-10-20 | $6.71 | $6.84 | $6.68 | $6.81 | $6.81 | 1,434,810 |
| 2021-10-19 | $6.73 | $6.84 | $6.72 | $6.80 | $6.80 | 1,148,200 |
| 2021-10-18 | $6.80 | $6.98 | $6.70 | $6.79 | $6.79 | 1,396,010 |
| 2021-10-15 | $6.99 | $7.05 | $6.85 | $6.92 | $6.92 | 1,153,080 |
| 2021-10-14 | $7.07 | $7.07 | $6.88 | $7.00 | $7.00 | 1,121,300 |
| 2021-10-13 | $6.99 | $7.03 | $6.83 | $6.96 | $6.96 | 1,102,010 |
| 2021-10-12 | $7.04 | $7.07 | $6.88 | $6.95 | $6.95 | 1,343,100 |
| 2021-10-11 | $6.99 | $7.16 | $6.92 | $7.03 | $7.03 | 2,530,810 |
| 2021-10-08 | $6.78 | $6.94 | $6.68 | $6.90 | $6.90 | 1,648,800 |
| 2021-10-07 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2021-10-06 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2021-09-30 | $6.50 | $6.76 | $6.50 | $6.74 | $6.74 | 1,659,200 |
| 2021-09-29 | $6.79 | $6.79 | $6.51 | $6.52 | $6.52 | 1,880,710 |
| 2021-09-28 | $6.63 | $6.90 | $6.51 | $6.78 | $6.78 | 2,373,600 |
| 2021-09-27 | $6.90 | $6.95 | $6.52 | $6.62 | $6.62 | 3,419,720 |
| 2021-09-24 | $7.19 | $7.21 | $6.90 | $6.92 | $6.92 | 2,642,200 |
| 2021-09-23 | $7.11 | $7.27 | $7.10 | $7.14 | $7.14 | 1,496,800 |
| 2021-09-22 | $7.07 | $7.17 | $7.03 | $7.13 | $7.13 | 1,949,500 |
| 2021-09-21 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 0 |
| 2021-09-20 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 0 |
| 2021-09-17 | $7.27 | $7.27 | $7.07 | $7.17 | $7.17 | 2,129,310 |
| 2021-09-16 | $7.22 | $7.38 | $7.15 | $7.18 | $7.18 | 1,660,300 |
| 2021-09-15 | $7.27 | $7.33 | $7.18 | $7.22 | $7.22 | 1,604,700 |
| 2021-09-14 | $7.47 | $7.58 | $7.24 | $7.27 | $7.27 | 2,275,600 |
| 2021-09-13 | $7.37 | $7.58 | $7.24 | $7.47 | $7.47 | 2,397,430 |
| 2021-09-10 | $7.52 | $7.59 | $7.32 | $7.33 | $7.33 | 2,280,810 |
| 2021-09-09 | $7.69 | $7.69 | $7.47 | $7.49 | $7.49 | 2,633,910 |
| 2021-09-08 | $7.39 | $7.67 | $7.30 | $7.64 | $7.64 | 3,684,230 |
| 2021-09-07 | $7.24 | $7.34 | $7.15 | $7.31 | $7.31 | 2,038,250 |
| 2021-09-06 | $7.31 | $7.33 | $7.19 | $7.24 | $7.24 | 2,171,500 |
| 2021-09-03 | $7.16 | $7.29 | $7.09 | $7.24 | $7.24 | 2,207,100 |
| 2021-09-02 | $7.22 | $7.26 | $7.09 | $7.17 | $7.17 | 2,696,840 |
| 2021-09-01 | $7.37 | $7.44 | $7.15 | $7.22 | $7.22 | 3,476,880 |
| 2021-08-31 | $7.40 | $7.59 | $7.30 | $7.37 | $7.37 | 2,277,900 |
| 2021-08-30 | $7.72 | $7.72 | $7.34 | $7.40 | $7.40 | 3,728,850 |
| 2021-08-27 | $7.78 | $7.85 | $7.67 | $7.73 | $7.73 | 1,147,400 |
| 2021-08-26 | $7.81 | $7.92 | $7.72 | $7.75 | $7.75 | 1,647,500 |
| 2021-08-25 | $7.98 | $7.98 | $7.77 | $7.86 | $7.86 | 1,326,200 |
| 2021-08-24 | $7.80 | $7.92 | $7.76 | $7.84 | $7.84 | 1,486,140 |
| 2021-08-23 | $7.60 | $7.85 | $7.58 | $7.80 | $7.80 | 1,488,800 |
| 2021-08-20 | $7.74 | $7.74 | $7.51 | $7.62 | $7.62 | 1,201,300 |
| 2021-08-19 | $7.72 | $7.90 | $7.69 | $7.74 | $7.74 | 1,039,300 |
| 2021-08-18 | $7.60 | $7.95 | $7.57 | $7.80 | $7.80 | 1,634,910 |
| 2021-08-17 | $8.10 | $8.10 | $7.63 | $7.68 | $7.68 | 2,252,410 |
| 2021-08-16 | $8.09 | $8.42 | $7.91 | $7.95 | $7.95 | 4,450,740 |
| 2021-08-13 | $7.60 | $7.99 | $7.58 | $7.83 | $7.83 | 1,901,700 |
| 2021-08-12 | $7.69 | $7.84 | $7.60 | $7.65 | $7.65 | 1,299,080 |
| 2021-08-11 | $7.72 | $7.85 | $7.66 | $7.69 | $7.69 | 1,912,700 |
| 2021-08-10 | $7.53 | $7.87 | $7.50 | $7.81 | $7.81 | 3,047,630 |
| 2021-08-09 | $7.15 | $7.65 | $7.10 | $7.53 | $7.53 | 2,568,340 |
| 2021-08-06 | $7.30 | $7.30 | $7.07 | $7.15 | $7.15 | 1,276,000 |
| 2021-08-05 | $7.60 | $7.60 | $7.18 | $7.23 | $7.23 | 1,402,060 |
| 2021-08-04 | $7.51 | $7.60 | $7.37 | $7.40 | $7.40 | 1,487,200 |
| 2021-08-03 | $7.35 | $7.78 | $7.25 | $7.52 | $7.52 | 3,005,930 |
| 2021-08-02 | $7.20 | $7.49 | $7.10 | $7.36 | $7.36 | 1,700,120 |
| 2021-07-30 | $7.29 | $7.43 | $7.13 | $7.19 | $7.19 | 1,172,810 |
| 2021-07-29 | $7.22 | $7.33 | $7.22 | $7.29 | $7.29 | 1,131,710 |
| 2021-07-28 | $7.38 | $7.41 | $7.07 | $7.20 | $7.20 | 1,398,230 |
| 2021-07-27 | $7.45 | $7.68 | $7.39 | $7.39 | $7.39 | 1,512,200 |
| 2021-07-26 | $7.66 | $7.67 | $7.22 | $7.43 | $7.43 | 2,979,210 |
| 2021-07-23 | $7.81 | $7.93 | $7.65 | $7.66 | $7.66 | 1,254,700 |
| 2021-07-22 | $7.96 | $7.96 | $7.83 | $7.86 | $7.86 | 1,180,300 |
| 2021-07-21 | $7.80 | $8.32 | $7.78 | $7.99 | $7.99 | 2,919,340 |
| 2021-07-20 | $7.78 | $7.80 | $7.70 | $7.80 | $7.80 | 897,400 |
| 2021-07-19 | $7.60 | $7.89 | $7.60 | $7.77 | $7.77 | 1,757,070 |
| 2021-07-16 | $7.93 | $7.98 | $7.62 | $7.66 | $7.66 | 2,968,980 |
| 2021-07-15 | $8.12 | $8.19 | $7.90 | $7.93 | $7.93 | 2,210,000 |
| 2021-07-14 | $8.13 | $8.18 | $8.08 | $8.15 | $8.15 | 1,489,680 |
| 2021-07-13 | $8.19 | $8.27 | $8.12 | $8.19 | $8.19 | 1,551,200 |
| 2021-07-12 | $8.25 | $8.30 | $8.13 | $8.28 | $8.28 | 1,776,200 |
| 2021-07-09 | $8.30 | $8.36 | $8.10 | $8.19 | $8.19 | 1,836,900 |
| 2021-07-08 | $8.42 | $8.50 | $8.25 | $8.30 | $8.30 | 1,634,600 |
| 2021-07-07 | $8.29 | $8.81 | $8.22 | $8.55 | $8.55 | 3,252,850 |
| 2021-07-06 | $8.23 | $8.31 | $8.16 | $8.25 | $8.25 | 1,069,670 |
| 2021-07-05 | $8.20 | $8.33 | $8.17 | $8.23 | $8.23 | 1,258,260 |
| 2021-07-02 | $8.40 | $8.44 | $8.16 | $8.17 | $8.17 | 1,696,980 |
| 2021-07-01 | $8.54 | $8.54 | $8.37 | $8.40 | $8.40 | 2,052,200 |
| 2021-06-30 | $8.39 | $8.53 | $8.32 | $8.45 | $8.45 | 1,847,000 |
| 2021-06-29 | $8.56 | $8.56 | $8.38 | $8.40 | $8.40 | 1,776,600 |
| 2021-06-28 | $8.61 | $8.74 | $8.41 | $8.58 | $8.58 | 2,784,670 |
| 2021-06-25 | $8.70 | $8.90 | $8.61 | $8.80 | $8.80 | 2,693,620 |
| 2021-06-24 | $9.48 | $9.48 | $8.75 | $8.86 | $8.86 | 5,938,450 |
| 2021-06-23 | $8.41 | $9.21 | $8.31 | $9.21 | $9.21 | 5,015,080 |
| 2021-06-22 | $8.46 | $8.50 | $8.20 | $8.37 | $8.37 | 1,899,000 |
| 2021-06-21 | $8.42 | $8.48 | $8.25 | $8.42 | $8.42 | 2,092,450 |
| 2021-06-18 | $8.62 | $8.71 | $8.38 | $8.42 | $8.42 | 1,739,400 |
| 2021-06-17 | $8.56 | $8.64 | $8.48 | $8.60 | $8.60 | 1,411,100 |
| 2021-06-16 | $8.72 | $8.82 | $8.58 | $8.60 | $8.60 | 1,695,300 |
| 2021-06-15 | $9.03 | $9.08 | $8.59 | $8.74 | $8.74 | 2,845,100 |
| 2021-06-14 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 0 |
| 2021-06-11 | $9.17 | $9.20 | $9.03 | $9.03 | $9.03 | 1,407,220 |
| 2021-06-10 | $9.28 | $9.32 | $9.11 | $9.20 | $9.20 | 1,834,440 |
| 2021-06-09 | $9.11 | $9.29 | $9.11 | $9.28 | $9.28 | 1,739,810 |
| 2021-06-08 | $9.24 | $9.24 | $9.11 | $9.15 | $9.15 | 1,533,600 |
| 2021-06-07 | $9.11 | $9.40 | $9.10 | $9.24 | $9.24 | 1,853,110 |
| 2021-06-04 | $9.27 | $9.35 | $9.11 | $9.22 | $9.22 | 2,138,100 |
| 2021-06-03 | $9.56 | $9.70 | $9.26 | $9.30 | $9.30 | 3,114,600 |
| 2021-06-02 | $9.74 | $9.94 | $9.53 | $9.60 | $9.60 | 2,721,600 |
| 2021-06-01 | $9.41 | $9.71 | $9.34 | $9.70 | $9.70 | 3,413,100 |
| 2021-05-31 | $9.59 | $9.60 | $9.26 | $9.41 | $9.41 | 1,478,600 |
| 2021-05-28 | $9.35 | $9.53 | $9.33 | $9.43 | $9.43 | 1,848,930 |
| 2021-05-27 | $9.59 | $9.66 | $9.40 | $9.41 | $9.41 | 1,820,400 |
| 2021-05-26 | $9.16 | $9.64 | $9.15 | $9.53 | $9.53 | 2,753,440 |
| 2021-05-25 | $9.12 | $9.35 | $9.12 | $9.19 | $9.19 | 1,738,300 |
| 2021-05-24 | $9.37 | $9.38 | $9.13 | $9.17 | $9.17 | 1,773,090 |
| 2021-05-21 | $9.54 | $9.59 | $9.31 | $9.39 | $9.39 | 1,968,740 |
| 2021-05-20 | $9.17 | $9.77 | $9.03 | $9.62 | $9.62 | 3,434,060 |
| 2021-05-19 | $9.35 | $9.35 | $9.05 | $9.15 | $9.15 | 1,922,800 |
| 2021-05-18 | $9.08 | $9.34 | $9.08 | $9.34 | $9.34 | 1,799,440 |
| 2021-05-17 | $9.35 | $9.46 | $9.05 | $9.15 | $9.15 | 2,414,500 |
| 2021-05-14 | $9.50 | $9.57 | $9.29 | $9.47 | $9.47 | 1,960,360 |
| 2021-05-13 | $9.57 | $9.79 | $9.43 | $9.47 | $9.47 | 2,258,900 |
| 2021-05-12 | $9.54 | $9.84 | $9.41 | $9.64 | $9.64 | 2,721,640 |
| 2021-05-11 | $9.68 | $9.75 | $9.41 | $9.56 | $9.56 | 3,315,640 |
| 2021-05-10 | $10.26 | $10.26 | $9.50 | $9.78 | $9.78 | 4,261,800 |
| 2021-05-07 | $10.14 | $10.45 | $9.89 | $10.34 | $10.34 | 2,871,000 |
| 2021-05-06 | $10.77 | $10.81 | $10.12 | $10.15 | $10.15 | 4,474,080 |
| 2021-05-05 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2021-05-04 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2021-04-30 | $11.25 | $11.56 | $10.80 | $10.80 | $10.80 | 9,691,720 |
| 2021-04-29 | $11.71 | $12.75 | $11.70 | $12.00 | $12.00 | 8,676,760 |
| 2021-04-28 | $12.25 | $12.25 | $11.21 | $11.59 | $11.59 | 5,781,600 |
| 2021-04-27 | $12.27 | $12.60 | $12.11 | $12.34 | $12.34 | 4,571,080 |
| 2021-04-26 | $12.42 | $12.72 | $12.29 | $12.45 | $12.45 | 4,757,210 |
| 2021-04-23 | $12.09 | $12.60 | $11.99 | $12.42 | $12.42 | 7,312,520 |
| 2021-04-22 | $11.80 | $12.32 | $11.72 | $12.11 | $12.11 | 3,188,480 |
| 2021-04-21 | $11.83 | $11.98 | $11.66 | $11.80 | $11.80 | 2,201,980 |
| 2021-04-20 | $11.93 | $12.20 | $11.85 | $11.91 | $11.91 | 3,022,770 |
| 2021-04-19 | $12.07 | $12.30 | $11.81 | $12.00 | $12.00 | 3,898,060 |
| 2021-04-16 | $11.81 | $12.38 | $11.59 | $12.17 | $12.17 | 4,917,200 |
| 2021-04-15 | $12.38 | $12.65 | $11.67 | $11.77 | $11.77 | 7,187,150 |
| 2021-04-14 | $10.98 | $12.02 | $10.97 | $12.02 | $12.02 | 3,262,070 |
| 2021-04-13 | $11.58 | $11.74 | $10.88 | $10.93 | $10.93 | 4,734,280 |
| 2021-04-12 | $12.14 | $12.26 | $11.55 | $11.77 | $11.77 | 4,961,410 |
| 2021-04-09 | $12.00 | $12.71 | $11.88 | $12.16 | $12.16 | 8,924,410 |
| 2021-04-08 | $10.65 | $11.85 | $10.48 | $11.85 | $11.85 | 4,468,810 |
| 2021-04-07 | $11.35 | $11.44 | $10.72 | $10.77 | $10.77 | 4,581,470 |
| 2021-04-06 | $11.40 | $11.99 | $11.29 | $11.45 | $11.45 | 3,211,310 |
| 2021-04-05 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 0 |
| 2021-04-01 | $11.53 | $11.63 | $11.42 | $11.52 | $11.52 | 1,191,670 |
| 2021-03-31 | $11.40 | $11.68 | $11.40 | $11.51 | $11.51 | 1,117,720 |
| 2021-03-30 | $11.63 | $11.84 | $11.21 | $11.50 | $11.50 | 1,713,700 |
| 2021-03-29 | $11.70 | $12.02 | $11.66 | $11.67 | $11.67 | 2,057,200 |
| 2021-03-26 | $11.48 | $11.73 | $11.48 | $11.70 | $11.70 | 884,600 |
| 2021-03-25 | $11.49 | $11.68 | $11.41 | $11.53 | $11.53 | 1,202,340 |
| 2021-03-24 | $11.90 | $11.95 | $11.50 | $11.55 | $11.55 | 2,429,790 |
| 2021-03-23 | $12.11 | $12.24 | $11.95 | $11.96 | $11.96 | 1,858,940 |
| 2021-03-22 | $12.00 | $12.30 | $11.86 | $12.19 | $12.19 | 2,027,900 |
| 2021-03-19 | $11.67 | $12.09 | $11.66 | $11.97 | $11.97 | 2,521,910 |
| 2021-03-18 | $11.40 | $11.95 | $11.36 | $11.72 | $11.72 | 2,519,250 |
| 2021-03-17 | $11.20 | $11.55 | $11.20 | $11.44 | $11.44 | 2,087,630 |
| 2021-03-16 | $11.03 | $11.29 | $10.97 | $11.14 | $11.14 | 1,350,170 |
| 2021-03-15 | $11.15 | $11.18 | $10.98 | $11.02 | $11.02 | 1,833,600 |
| 2021-03-12 | $11.09 | $11.10 | $10.92 | $11.05 | $11.05 | 930,440 |
| 2021-03-11 | $10.81 | $11.11 | $10.79 | $11.03 | $11.03 | 1,079,240 |
| 2021-03-10 | $11.14 | $11.14 | $10.76 | $10.84 | $10.84 | 1,384,700 |
| 2021-03-09 | $11.31 | $11.42 | $10.74 | $11.10 | $11.10 | 2,302,600 |
| 2021-03-08 | $11.30 | $11.47 | $11.16 | $11.31 | $11.31 | 2,377,050 |
| 2021-03-05 | $11.22 | $11.35 | $11.10 | $11.24 | $11.24 | 1,501,910 |
| 2021-03-04 | $11.15 | $11.50 | $11.03 | $11.30 | $11.30 | 2,337,250 |
| 2021-03-03 | $10.76 | $11.28 | $10.60 | $11.28 | $11.28 | 2,305,460 |
| 2021-03-02 | $10.64 | $10.86 | $10.51 | $10.79 | $10.79 | 2,161,470 |
| 2021-03-01 | $11.36 | $11.36 | $10.79 | $10.79 | $10.79 | 2,687,310 |
| 2021-02-26 | $11.31 | $11.63 | $11.07 | $11.36 | $11.36 | 3,168,610 |
| 2021-02-25 | $11.57 | $11.57 | $10.65 | $11.34 | $11.34 | 6,254,130 |
| 2021-02-24 | $11.17 | $11.25 | $10.71 | $11.12 | $11.12 | 3,015,360 |
| 2021-02-23 | $10.33 | $10.88 | $10.28 | $10.88 | $10.88 | 2,207,300 |
| 2021-02-22 | $10.28 | $10.62 | $10.28 | $10.36 | $10.36 | 2,255,000 |
| 2021-02-19 | $10.28 | $10.34 | $10.09 | $10.28 | $10.28 | 1,721,600 |
| 2021-02-18 | $9.80 | $10.19 | $9.73 | $10.19 | $10.19 | 2,483,500 |
| 2021-02-17 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-02-16 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-02-15 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-02-12 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-02-11 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-02-10 | $9.95 | $10.13 | $9.62 | $9.70 | $9.70 | 1,906,900 |
| 2021-02-09 | $9.71 | $10.08 | $9.70 | $9.76 | $9.76 | 1,464,690 |
| 2021-02-08 | $9.85 | $10.14 | $9.60 | $9.70 | $9.70 | 2,096,970 |
| 2021-02-05 | $10.40 | $10.48 | $10.01 | $10.10 | $10.10 | 4,569,770 |
| 2021-02-04 | $10.24 | $10.24 | $9.77 | $9.98 | $9.98 | 1,348,100 |
| 2021-02-03 | $10.60 | $10.70 | $10.21 | $10.23 | $10.23 | 1,492,000 |
| 2021-02-02 | $10.25 | $10.74 | $10.10 | $10.63 | $10.63 | 1,602,900 |
| 2021-02-01 | $10.15 | $10.40 | $9.86 | $10.33 | $10.33 | 2,082,800 |
| 2021-01-29 | $9.66 | $10.14 | $9.52 | $10.14 | $10.14 | 5,709,200 |
| 2021-01-28 | $9.66 | $9.66 | $9.36 | $9.66 | $9.66 | 5,296,600 |
| 2021-01-27 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 328,800 |
| 2021-01-26 | $8.29 | $8.76 | $7.92 | $8.76 | $8.76 | 4,424,260 |
| 2021-01-25 | $8.77 | $8.91 | $8.34 | $8.34 | $8.34 | 2,589,300 |
| 2021-01-22 | $9.20 | $9.25 | $8.71 | $8.78 | $8.78 | 3,273,000 |
| 2021-01-21 | $9.02 | $9.34 | $9.02 | $9.17 | $9.17 | 4,393,000 |
| 2021-01-20 | $9.15 | $9.49 | $9.15 | $9.15 | $9.15 | 9,712,400 |
| 2021-01-19 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 384,300 |
| 2021-01-18 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 466,800 |
| 2021-01-15 | $10.92 | $10.96 | $10.60 | $10.67 | $10.67 | 1,991,200 |
| 2021-01-14 | $10.85 | $11.15 | $10.75 | $10.90 | $10.90 | 1,923,150 |
| 2021-01-13 | $10.31 | $10.83 | $10.22 | $10.83 | $10.83 | 2,660,390 |
| 2021-01-12 | $10.22 | $10.43 | $10.16 | $10.31 | $10.31 | 2,093,310 |
| 2021-01-11 | $10.57 | $10.61 | $10.21 | $10.22 | $10.22 | 2,133,610 |
| 2021-01-08 | $10.40 | $10.78 | $10.40 | $10.57 | $10.57 | 2,229,300 |
| 2021-01-07 | $10.81 | $10.98 | $10.30 | $10.46 | $10.46 | 2,395,420 |
| 2021-01-06 | $11.02 | $11.05 | $10.67 | $10.81 | $10.81 | 1,846,410 |
| 2021-01-05 | $11.15 | $11.22 | $11.00 | $11.05 | $11.05 | 1,605,210 |
| 2021-01-04 | $10.96 | $11.34 | $10.82 | $11.23 | $11.23 | 2,215,960 |
| 2021-01-01 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 0 |
| 2020-12-31 | $10.96 | $11.18 | $10.96 | $11.03 | $11.03 | 2,256,210 |
| 2020-12-30 | $11.66 | $11.66 | $11.07 | $11.17 | $11.17 | 2,196,210 |
| 2020-12-29 | $10.95 | $11.40 | $10.52 | $11.11 | $11.11 | 3,943,120 |
| 2020-12-28 | $11.34 | $11.40 | $11.04 | $11.04 | $11.04 | 3,957,600 |
| 2020-12-25 | $12.00 | $12.08 | $11.29 | $11.62 | $11.62 | 4,203,000 |
| 2020-12-24 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 0 |
| 2020-12-23 | $12.01 | $12.33 | $11.66 | $11.86 | $11.86 | 4,481,900 |
| 2020-12-22 | $12.88 | $12.88 | $12.19 | $12.19 | $12.19 | 4,410,500 |
| 2020-12-21 | $12.57 | $12.93 | $12.57 | $12.83 | $12.83 | 3,422,020 |
| 2020-12-18 | $12.62 | $12.68 | $12.36 | $12.46 | $12.46 | 3,458,960 |
| 2020-12-17 | $12.40 | $12.48 | $11.81 | $12.12 | $12.12 | 2,039,730 |
| 2020-12-16 | $12.18 | $12.75 | $12.15 | $12.26 | $12.26 | 3,086,700 |
| 2020-12-15 | $11.90 | $12.19 | $11.90 | $12.15 | $12.15 | 1,700,200 |
| 2020-12-14 | $11.65 | $12.13 | $11.60 | $11.99 | $11.99 | 1,868,800 |
| 2020-12-11 | $11.89 | $12.08 | $11.60 | $11.85 | $11.85 | 2,229,750 |
| 2020-12-10 | $11.47 | $11.89 | $11.47 | $11.89 | $11.89 | 4,002,980 |
| 2020-12-09 | $11.32 | $11.82 | $11.31 | $11.32 | $11.32 | 3,074,000 |
| 2020-12-08 | $11.10 | $11.53 | $10.95 | $11.37 | $11.37 | 2,102,400 |
| 2020-12-07 | $10.90 | $11.07 | $10.84 | $10.99 | $10.99 | 966,080 |
| 2020-12-04 | $10.57 | $11.03 | $10.40 | $11.03 | $11.03 | 1,203,050 |
| 2020-12-03 | $10.50 | $10.60 | $10.30 | $10.50 | $10.50 | 1,060,050 |
| 2020-12-02 | $10.58 | $10.65 | $10.55 | $10.56 | $10.56 | 902,000 |
| 2020-12-01 | $10.50 | $10.66 | $10.44 | $10.62 | $10.62 | 810,250 |
| 2020-11-30 | $10.41 | $10.64 | $10.41 | $10.55 | $10.55 | 790,100 |
| 2020-11-27 | $10.60 | $10.68 | $10.48 | $10.50 | $10.50 | 699,000 |
| 2020-11-26 | $10.75 | $10.76 | $10.58 | $10.59 | $10.59 | 930,000 |
| 2020-11-25 | $10.95 | $11.02 | $10.60 | $10.71 | $10.71 | 1,365,460 |
| 2020-11-24 | $10.75 | $11.10 | $10.71 | $10.93 | $10.93 | 993,730 |
| 2020-11-23 | $11.31 | $11.33 | $10.76 | $10.84 | $10.84 | 2,041,210 |
| 2020-11-20 | $11.52 | $11.57 | $11.31 | $11.33 | $11.33 | 1,825,080 |
| 2020-11-19 | $11.33 | $11.80 | $11.29 | $11.72 | $11.72 | 2,224,400 |
| 2020-11-18 | $10.93 | $11.50 | $10.92 | $11.40 | $11.40 | 1,135,600 |
| 2020-11-17 | $10.88 | $11.06 | $10.84 | $10.95 | $10.95 | 1,093,400 |
| 2020-11-16 | $10.71 | $11.02 | $10.71 | $10.95 | $10.95 | 1,076,900 |
| 2020-11-13 | $10.78 | $10.98 | $10.66 | $10.79 | $10.79 | 802,100 |
| 2020-11-12 | $10.84 | $10.84 | $10.62 | $10.73 | $10.73 | 679,100 |
| 2020-11-11 | $10.52 | $10.85 | $10.52 | $10.71 | $10.71 | 1,151,200 |
| 2020-11-10 | $10.66 | $10.73 | $10.50 | $10.58 | $10.58 | 1,101,200 |
| 2020-11-09 | $10.85 | $10.89 | $10.58 | $10.66 | $10.66 | 2,185,900 |
| 2020-11-06 | $10.20 | $10.71 | $10.15 | $10.71 | $10.71 | 2,343,320 |
| 2020-11-05 | $10.28 | $10.30 | $10.12 | $10.20 | $10.20 | 1,572,780 |
| 2020-11-04 | $10.33 | $10.36 | $10.08 | $10.12 | $10.12 | 1,681,800 |
| 2020-11-03 | $10.24 | $10.36 | $10.18 | $10.35 | $10.35 | 851,960 |
| 2020-11-02 | $10.41 | $10.45 | $10.08 | $10.15 | $10.15 | 1,468,500 |
| 2020-10-30 | $10.70 | $10.79 | $10.43 | $10.43 | $10.43 | 1,045,700 |
| 2020-10-29 | $11.01 | $11.06 | $10.59 | $10.70 | $10.70 | 2,229,300 |
| 2020-10-28 | $10.69 | $10.92 | $10.40 | $10.64 | $10.64 | 1,533,910 |
| 2020-10-27 | $10.49 | $10.97 | $10.43 | $10.79 | $10.79 | 2,257,310 |
| 2020-10-26 | $10.79 | $10.93 | $10.36 | $10.45 | $10.45 | 1,987,200 |
| 2020-10-23 | $11.12 | $11.33 | $10.75 | $10.84 | $10.84 | 1,844,940 |
| 2020-10-22 | $11.58 | $11.58 | $11.00 | $11.31 | $11.31 | 1,906,700 |
| 2020-10-21 | $11.67 | $11.68 | $11.49 | $11.58 | $11.58 | 811,200 |
| 2020-10-20 | $11.70 | $11.79 | $11.38 | $11.67 | $11.67 | 1,193,800 |
| 2020-10-19 | $11.75 | $11.95 | $11.67 | $11.70 | $11.70 | 860,400 |
| 2020-10-16 | $11.86 | $11.88 | $11.72 | $11.88 | $11.88 | 872,500 |
| 2020-10-15 | $11.87 | $12.02 | $11.77 | $11.84 | $11.84 | 1,024,100 |
| 2020-10-14 | $11.90 | $12.03 | $11.80 | $11.82 | $11.82 | 1,333,400 |
| 2020-10-13 | $11.85 | $12.13 | $11.85 | $12.00 | $12.00 | 1,895,000 |
| 2020-10-12 | $12.05 | $12.26 | $11.95 | $12.06 | $12.06 | 1,989,700 |
| 2020-10-09 | $11.88 | $12.20 | $11.88 | $12.06 | $12.06 | 1,371,100 |
| 2020-10-08 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2020-10-07 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2020-10-06 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2020-10-05 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2020-10-02 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2020-10-01 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2020-09-30 | $11.97 | $12.15 | $11.55 | $11.70 | $11.70 | 1,675,300 |
| 2020-09-29 | $12.11 | $12.19 | $11.88 | $11.90 | $11.90 | 1,337,100 |
| 2020-09-28 | $11.74 | $12.10 | $11.74 | $12.06 | $12.06 | 1,482,500 |
| 2020-09-25 | $11.45 | $11.94 | $11.45 | $11.73 | $11.73 | 1,836,500 |
| 2020-09-24 | $11.69 | $11.77 | $11.44 | $11.48 | $11.48 | 2,899,180 |
| 2020-09-23 | $11.33 | $12.05 | $11.33 | $11.83 | $11.83 | 5,742,300 |
| 2020-09-22 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 2,126,400 |
| 2020-09-21 | $12.50 | $12.96 | $12.48 | $12.48 | $12.48 | 1,148,400 |
| 2020-09-18 | $13.60 | $14.00 | $13.14 | $13.14 | $13.14 | 5,871,300 |
| 2020-09-17 | $13.88 | $14.09 | $13.68 | $13.83 | $13.83 | 2,495,660 |
| 2020-09-16 | $13.21 | $13.78 | $13.04 | $13.78 | $13.78 | 2,475,710 |
| 2020-09-15 | $13.50 | $13.84 | $13.19 | $13.23 | $13.23 | 3,591,300 |
| 2020-09-14 | $12.69 | $13.20 | $12.45 | $13.20 | $13.20 | 3,311,400 |
| 2020-09-11 | $12.83 | $13.26 | $12.54 | $12.57 | $12.57 | 3,324,910 |
| 2020-09-10 | $12.22 | $12.82 | $12.22 | $12.82 | $12.82 | 4,212,260 |
| 2020-09-09 | $12.29 | $12.49 | $12.13 | $12.21 | $12.21 | 1,325,160 |
| 2020-09-08 | $12.55 | $12.55 | $12.14 | $12.38 | $12.38 | 1,269,360 |
| 2020-09-07 | $12.00 | $12.56 | $12.00 | $12.41 | $12.41 | 2,632,900 |
| 2020-09-04 | $11.77 | $12.22 | $11.61 | $12.18 | $12.18 | 2,104,110 |
| 2020-09-03 | $11.43 | $11.97 | $11.43 | $11.82 | $11.82 | 1,590,770 |
| 2020-09-02 | $11.38 | $11.63 | $11.38 | $11.50 | $11.50 | 1,047,250 |
| 2020-09-01 | $11.87 | $11.88 | $11.41 | $11.46 | $11.46 | 1,252,850 |
| 2020-08-31 | $11.68 | $11.99 | $11.57 | $11.81 | $11.81 | 1,006,560 |
| 2020-08-28 | $11.80 | $11.87 | $11.40 | $11.58 | $11.58 | 1,825,320 |
| 2020-08-27 | $12.51 | $12.88 | $11.88 | $11.88 | $11.88 | 3,878,730 |
| 2020-08-26 | $12.41 | $12.50 | $12.31 | $12.50 | $12.50 | 977,500 |
| 2020-08-25 | $12.19 | $12.19 | $11.75 | $11.90 | $11.90 | 1,103,130 |
| 2020-08-24 | $11.49 | $11.99 | $11.49 | $11.92 | $11.92 | 1,221,890 |
| 2020-08-21 | $11.44 | $11.73 | $11.44 | $11.57 | $11.57 | 1,148,370 |
| 2020-08-20 | $11.91 | $11.93 | $11.52 | $11.56 | $11.56 | 1,574,100 |
| 2020-08-19 | $11.40 | $11.80 | $11.29 | $11.76 | $11.76 | 4,071,070 |
| 2020-08-18 | $10.85 | $11.24 | $10.73 | $11.24 | $11.24 | 2,939,170 |
| 2020-08-17 | $10.59 | $10.81 | $10.51 | $10.70 | $10.70 | 1,568,210 |
| 2020-08-14 | $10.42 | $10.64 | $10.31 | $10.59 | $10.59 | 1,724,050 |
| 2020-08-13 | $10.70 | $10.83 | $10.33 | $10.39 | $10.39 | 2,526,220 |
| 2020-08-12 | $10.80 | $11.18 | $10.65 | $10.76 | $10.76 | 1,497,500 |
| 2020-08-11 | $10.89 | $10.89 | $10.70 | $10.72 | $10.72 | 833,200 |
| 2020-08-10 | $10.60 | $10.85 | $10.60 | $10.85 | $10.85 | 707,000 |
| 2020-08-07 | $10.78 | $10.93 | $10.67 | $10.80 | $10.80 | 1,110,720 |
| 2020-08-06 | $11.00 | $11.00 | $10.80 | $10.83 | $10.83 | 1,330,800 |
| 2020-08-05 | $11.29 | $11.29 | $11.03 | $11.06 | $11.06 | 1,227,900 |
| 2020-08-04 | $10.91 | $11.26 | $10.90 | $11.13 | $11.13 | 1,439,340 |
| 2020-08-03 | $10.61 | $11.15 | $10.61 | $11.02 | $11.02 | 4,518,930 |
| 2020-07-31 | $11.15 | $11.26 | $11.10 | $11.17 | $11.17 | 1,404,850 |
| 2020-07-30 | $11.17 | $11.34 | $11.05 | $11.15 | $11.15 | 1,613,600 |
| 2020-07-29 | $11.10 | $11.31 | $10.90 | $11.22 | $11.22 | 1,490,710 |
| 2020-07-28 | $10.98 | $11.31 | $10.80 | $11.04 | $11.04 | 1,505,600 |
| 2020-07-27 | $10.94 | $11.19 | $10.80 | $10.88 | $10.88 | 1,180,640 |
| 2020-07-24 | $11.58 | $11.76 | $11.07 | $11.11 | $11.11 | 2,173,700 |
| 2020-07-23 | $11.84 | $11.88 | $11.55 | $11.63 | $11.63 | 1,611,200 |
| 2020-07-22 | $12.00 | $12.00 | $11.80 | $11.84 | $11.84 | 1,798,980 |
| 2020-07-21 | $11.84 | $11.98 | $11.78 | $11.88 | $11.88 | 1,471,740 |
| 2020-07-20 | $12.00 | $12.01 | $11.59 | $11.78 | $11.78 | 2,663,710 |
| 2020-07-17 | $12.01 | $12.56 | $11.82 | $11.93 | $11.93 | 3,810,910 |
| 2020-07-16 | $12.20 | $12.76 | $11.98 | $12.14 | $12.14 | 6,151,010 |
| 2020-07-15 | $12.80 | $12.80 | $11.99 | $12.15 | $12.15 | 11,349,210 |
| 2020-07-14 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 334,740 |
| 2020-07-13 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 147,700 |
| 2020-07-10 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 100,000 |
| 2020-07-09 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 450,760 |
| 2020-07-08 | $10.63 | $10.63 | $10.30 | $10.38 | $10.38 | 2,602,100 |
| 2020-07-07 | $10.53 | $10.57 | $10.39 | $10.57 | $10.57 | 2,308,000 |
| 2020-07-06 | $10.50 | $10.65 | $10.40 | $10.52 | $10.52 | 2,614,650 |
| 2020-07-03 | $10.64 | $10.65 | $10.40 | $10.50 | $10.50 | 1,386,590 |
| 2020-07-02 | $10.95 | $10.95 | $10.66 | $10.70 | $10.70 | 1,444,040 |
| 2020-07-01 | $10.75 | $10.96 | $10.60 | $10.92 | $10.92 | 1,421,800 |
| 2020-06-30 | $10.79 | $11.17 | $10.76 | $10.79 | $10.79 | 2,326,790 |
| 2020-06-29 | $10.48 | $10.98 | $10.48 | $10.83 | $10.83 | 2,842,920 |
| 2020-06-26 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2020-06-25 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2020-06-24 | $9.99 | $10.51 | $9.80 | $10.46 | $10.46 | 3,310,440 |
| 2020-06-23 | $10.10 | $10.16 | $9.95 | $10.01 | $10.01 | 1,377,890 |
| 2020-06-22 | $10.26 | $10.30 | $10.01 | $10.10 | $10.10 | 1,388,400 |
| 2020-06-19 | $10.20 | $10.40 | $10.10 | $10.27 | $10.27 | 1,437,020 |
| 2020-06-18 | $10.10 | $10.50 | $10.10 | $10.30 | $10.30 | 1,134,490 |
| 2020-06-17 | $10.32 | $10.32 | $10.03 | $10.13 | $10.13 | 1,156,480 |
| 2020-06-16 | $10.41 | $10.70 | $10.29 | $10.29 | $10.29 | 1,807,390 |
| 2020-06-15 | $10.06 | $10.57 | $9.97 | $10.57 | $10.57 | 2,431,160 |
| 2020-06-12 | $9.70 | $10.15 | $9.60 | $10.07 | $10.07 | 1,286,390 |
| 2020-06-11 | $10.03 | $10.18 | $9.98 | $9.98 | $9.98 | 1,453,010 |
| 2020-06-10 | $10.10 | $10.26 | $9.99 | $10.15 | $10.15 | 1,456,710 |
| 2020-06-09 | $10.60 | $10.60 | $9.98 | $10.02 | $10.02 | 2,994,490 |
| 2020-06-08 | $10.72 | $10.85 | $10.41 | $10.51 | $10.51 | 1,723,300 |
| 2020-06-05 | $10.70 | $10.86 | $10.59 | $10.73 | $10.73 | 1,222,660 |
| 2020-06-04 | $10.54 | $10.97 | $10.32 | $10.72 | $10.72 | 1,619,560 |
| 2020-06-03 | $10.85 | $10.85 | $10.58 | $10.59 | $10.59 | 1,606,450 |
| 2020-06-02 | $11.00 | $11.13 | $10.70 | $10.86 | $10.86 | 1,864,810 |
| 2020-06-01 | $10.71 | $11.28 | $10.71 | $11.13 | $11.13 | 1,750,110 |
| 2020-05-29 | $10.75 | $10.90 | $10.60 | $10.85 | $10.85 | 1,401,200 |
| 2020-05-28 | $10.90 | $11.05 | $10.79 | $10.85 | $10.85 | 1,303,900 |
| 2020-05-27 | $11.28 | $11.47 | $10.83 | $10.87 | $10.87 | 2,404,550 |
| 2020-05-26 | $11.27 | $11.39 | $10.85 | $11.08 | $11.08 | 5,429,560 |
| 2020-05-25 | $10.39 | $10.85 | $10.23 | $10.85 | $10.85 | 3,199,900 |
| 2020-05-22 | $10.32 | $10.92 | $10.32 | $10.33 | $10.33 | 7,004,010 |
| 2020-05-21 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 577,000 |
| 2020-05-20 | $11.43 | $11.47 | $11.43 | $11.43 | $11.43 | 1,155,700 |
| 2020-05-19 | $11.96 | $12.41 | $11.86 | $12.03 | $12.03 | 4,399,510 |
| 2020-05-18 | $11.38 | $11.82 | $11.14 | $11.82 | $11.82 | 2,897,980 |
| 2020-05-15 | $10.91 | $11.45 | $10.91 | $11.26 | $11.26 | 1,618,100 |
| 2020-05-14 | $11.30 | $11.30 | $10.90 | $11.01 | $11.01 | 1,769,400 |
| 2020-05-13 | $10.93 | $11.33 | $10.83 | $11.30 | $11.30 | 2,369,510 |
| 2020-05-12 | $10.92 | $11.31 | $10.89 | $10.89 | $10.89 | 3,740,520 |
| 2020-05-11 | $11.57 | $11.93 | $11.22 | $11.46 | $11.46 | 3,960,350 |
| 2020-05-08 | $12.12 | $12.48 | $11.71 | $11.81 | $11.81 | 3,830,620 |
| 2020-05-07 | $11.59 | $11.92 | $11.41 | $11.92 | $11.92 | 2,722,170 |
| 2020-05-06 | $10.97 | $11.88 | $10.97 | $11.35 | $11.35 | 4,213,110 |
| 2020-05-05 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2020-05-04 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2020-05-01 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2020-04-30 | $11.66 | $11.95 | $11.55 | $11.55 | $11.55 | 2,567,510 |
| 2020-04-29 | $12.69 | $12.90 | $12.16 | $12.16 | $12.16 | 6,153,490 |
| 2020-04-28 | $12.66 | $13.19 | $12.61 | $12.80 | $12.80 | 4,492,510 |
| 2020-04-27 | $12.98 | $13.11 | $12.40 | $12.80 | $12.80 | 5,985,700 |
| 2020-04-24 | $12.06 | $12.88 | $12.06 | $12.88 | $12.88 | 7,507,120 |
| 2020-04-23 | $12.50 | $12.55 | $12.01 | $12.27 | $12.27 | 6,522,390 |
| 2020-04-22 | $11.50 | $12.00 | $11.43 | $12.00 | $12.00 | 3,518,440 |
| 2020-04-21 | $10.78 | $11.43 | $10.78 | $11.43 | $11.43 | 4,187,620 |
| 2020-04-20 | $11.19 | $11.19 | $10.64 | $10.89 | $10.89 | 5,670,870 |
| 2020-04-17 | $11.38 | $11.88 | $11.20 | $11.20 | $11.20 | 6,109,080 |
| 2020-04-16 | $11.66 | $11.80 | $11.11 | $11.53 | $11.53 | 9,694,660 |
| 2020-04-15 | $10.80 | $11.24 | $10.70 | $11.24 | $11.24 | 4,350,430 |
| 2020-04-14 | $10.21 | $10.70 | $9.91 | $10.70 | $10.70 | 7,605,420 |
| 2020-04-13 | $9.78 | $10.20 | $9.69 | $10.19 | $10.19 | 9,023,550 |
| 2020-04-10 | $10.51 | $10.51 | $9.53 | $9.71 | $9.71 | 4,961,980 |
| 2020-04-09 | $9.95 | $10.01 | $9.81 | $10.01 | $10.01 | 1,313,700 |
| 2020-04-08 | $9.01 | $9.53 | $9.01 | $9.53 | $9.53 | 2,730,950 |
| 2020-04-07 | $9.05 | $9.27 | $8.81 | $9.08 | $9.08 | 6,776,790 |
| 2020-04-06 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2020-04-03 | $9.07 | $9.57 | $8.82 | $9.12 | $9.12 | 8,239,630 |
| 2020-04-02 | $8.60 | $9.16 | $8.60 | $9.16 | $9.16 | 8,966,890 |
| 2020-04-01 | $8.85 | $8.97 | $8.72 | $8.72 | $8.72 | 3,659,300 |
| 2020-03-31 | $9.07 | $9.51 | $8.64 | $9.18 | $9.18 | 19,887,780 |
| 2020-03-30 | $9.06 | $9.06 | $9.03 | $9.06 | $9.06 | 9,094,540 |
| 2020-03-27 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 47,600 |
| 2020-03-26 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 111,340 |
| 2020-03-25 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 22,500 |
| 2020-03-24 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 39,500 |
| 2020-03-23 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 18,700 |
| 2020-03-20 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 12,300 |
| 2020-03-19 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 20,700 |
| 2020-03-18 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2020-03-17 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2020-03-16 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2020-03-13 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2020-03-12 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2020-03-11 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2020-03-10 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2020-03-09 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2020-03-06 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2020-03-05 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2020-03-04 | $5.79 | $6.13 | $5.77 | $6.13 | $6.13 | 2,783,480 |
| 2020-03-03 | $5.59 | $5.85 | $5.57 | $5.84 | $5.84 | 3,438,010 |
| 2020-03-02 | $5.47 | $5.60 | $5.44 | $5.57 | $5.57 | 1,545,520 |
| 2020-02-28 | $5.62 | $5.71 | $5.51 | $5.51 | $5.51 | 2,181,700 |
| 2020-02-27 | $5.80 | $5.87 | $5.73 | $5.80 | $5.80 | 1,574,920 |
| 2020-02-26 | $5.85 | $5.98 | $5.80 | $5.82 | $5.82 | 1,904,230 |
| 2020-02-25 | $5.90 | $6.01 | $5.77 | $5.91 | $5.91 | 2,155,690 |
| 2020-02-24 | $6.00 | $6.07 | $5.95 | $6.01 | $6.01 | 1,885,930 |
| 2020-02-21 | $5.84 | $6.11 | $5.81 | $6.04 | $6.04 | 2,898,500 |
| 2020-02-20 | $5.75 | $5.87 | $5.72 | $5.82 | $5.82 | 1,503,480 |
| 2020-02-19 | $5.74 | $5.81 | $5.72 | $5.74 | $5.74 | 1,150,600 |
| 2020-02-18 | $5.70 | $5.81 | $5.70 | $5.77 | $5.77 | 1,385,200 |
| 2020-02-17 | $5.60 | $5.72 | $5.60 | $5.71 | $5.71 | 1,445,710 |
| 2020-02-14 | $5.76 | $5.76 | $5.57 | $5.61 | $5.61 | 1,637,600 |
| 2020-02-13 | $5.66 | $5.91 | $5.66 | $5.76 | $5.76 | 2,003,500 |
| 2020-02-12 | $5.67 | $5.71 | $5.60 | $5.69 | $5.69 | 1,321,510 |
| 2020-02-11 | $5.67 | $5.68 | $5.59 | $5.67 | $5.67 | 1,596,410 |
| 2020-02-10 | $5.52 | $5.69 | $5.48 | $5.64 | $5.64 | 1,993,900 |
| 2020-02-07 | $5.53 | $5.55 | $5.45 | $5.54 | $5.54 | 1,660,460 |
| 2020-02-06 | $5.59 | $5.60 | $5.43 | $5.56 | $5.56 | 2,346,500 |
| 2020-02-05 | $5.51 | $5.65 | $5.48 | $5.59 | $5.59 | 2,466,280 |
| 2020-02-04 | $5.51 | $5.59 | $5.51 | $5.51 | $5.51 | 2,356,510 |
| 2020-02-03 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 85,300 |
| 2020-01-31 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2020-01-30 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2020-01-29 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2020-01-28 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2020-01-27 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2020-01-24 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2020-01-23 | $6.16 | $6.23 | $6.04 | $6.11 | $6.11 | 1,673,500 |
| 2020-01-22 | $6.34 | $6.35 | $6.22 | $6.26 | $6.26 | 1,557,300 |
| 2020-01-21 | $6.40 | $6.41 | $6.27 | $6.34 | $6.34 | 1,222,450 |
| 2020-01-20 | $6.42 | $6.52 | $6.29 | $6.41 | $6.41 | 1,758,000 |
| 2020-01-17 | $6.54 | $6.64 | $6.49 | $6.56 | $6.56 | 963,300 |
| 2020-01-16 | $6.69 | $6.74 | $6.56 | $6.56 | $6.56 | 1,572,900 |
| 2020-01-15 | $6.86 | $6.86 | $6.67 | $6.75 | $6.75 | 1,104,700 |
| 2020-01-14 | $6.85 | $6.99 | $6.82 | $6.83 | $6.83 | 1,534,200 |
| 2020-01-13 | $6.90 | $7.09 | $6.57 | $6.95 | $6.95 | 2,705,820 |
| 2020-01-10 | $6.80 | $7.10 | $6.73 | $6.92 | $6.92 | 3,307,120 |
| 2020-01-09 | $6.42 | $6.76 | $6.42 | $6.76 | $6.76 | 1,899,500 |
| 2020-01-08 | $6.54 | $6.57 | $6.42 | $6.44 | $6.44 | 2,195,110 |
| 2020-01-07 | $6.26 | $6.59 | $6.25 | $6.59 | $6.59 | 3,567,010 |
| 2020-01-06 | $6.24 | $6.35 | $6.22 | $6.28 | $6.28 | 1,305,710 |
| 2020-01-03 | $6.25 | $6.37 | $6.21 | $6.32 | $6.32 | 1,644,890 |
| 2020-01-02 | $6.28 | $6.29 | $6.20 | $6.28 | $6.28 | 2,412,070 |
| 2020-01-01 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2019-12-31 | $6.17 | $6.29 | $6.17 | $6.26 | $6.26 | 699,600 |
| 2019-12-30 | $6.25 | $6.31 | $6.10 | $6.23 | $6.23 | 1,442,670 |
| 2019-12-27 | $6.38 | $6.45 | $6.32 | $6.40 | $6.40 | 1,515,750 |
| 2019-12-26 | $6.35 | $6.40 | $6.31 | $6.39 | $6.39 | 844,120 |
| 2019-12-25 | $6.38 | $6.40 | $6.30 | $6.35 | $6.35 | 1,275,900 |
| 2019-12-24 | $6.27 | $6.40 | $6.24 | $6.38 | $6.38 | 1,204,600 |
| 2019-12-23 | $6.41 | $6.43 | $6.20 | $6.28 | $6.28 | 1,606,700 |
| 2019-12-20 | $6.47 | $6.56 | $6.44 | $6.46 | $6.46 | 988,600 |
| 2019-12-19 | $6.43 | $6.51 | $6.33 | $6.46 | $6.46 | 1,036,510 |
| 2019-12-18 | $6.26 | $6.53 | $6.24 | $6.41 | $6.41 | 1,289,130 |
| 2019-12-17 | $6.23 | $6.28 | $6.18 | $6.27 | $6.27 | 836,910 |
| 2019-12-16 | $6.18 | $6.32 | $6.14 | $6.25 | $6.25 | 1,159,810 |
| 2019-12-13 | $6.24 | $6.30 | $6.15 | $6.20 | $6.20 | 757,800 |
| 2019-12-12 | $6.14 | $6.24 | $6.14 | $6.20 | $6.20 | 343,700 |
| 2019-12-11 | $6.22 | $6.22 | $6.11 | $6.14 | $6.14 | 577,200 |
| 2019-12-10 | $6.20 | $6.26 | $6.06 | $6.25 | $6.25 | 819,500 |
| 2019-12-09 | $6.19 | $6.26 | $6.16 | $6.20 | $6.20 | 538,320 |
| 2019-12-06 | $6.08 | $6.24 | $6.05 | $6.21 | $6.21 | 928,010 |
| 2019-12-05 | $6.20 | $6.21 | $6.00 | $6.06 | $6.06 | 1,385,500 |
| 2019-12-04 | $6.16 | $6.24 | $6.15 | $6.20 | $6.20 | 546,500 |
| 2019-12-03 | $6.24 | $6.29 | $6.20 | $6.24 | $6.24 | 429,300 |
| 2019-12-02 | $6.37 | $6.37 | $6.24 | $6.26 | $6.26 | 572,340 |
| 2019-11-29 | $6.08 | $6.41 | $6.04 | $6.41 | $6.41 | 1,763,100 |
| 2019-11-28 | $5.99 | $6.10 | $5.96 | $6.10 | $6.10 | 1,005,140 |
| 2019-11-27 | $6.01 | $6.11 | $5.97 | $5.98 | $5.98 | 665,400 |
| 2019-11-26 | $6.01 | $6.08 | $5.96 | $5.99 | $5.99 | 706,300 |
| 2019-11-25 | $6.06 | $6.06 | $5.96 | $5.99 | $5.99 | 788,910 |
| 2019-11-22 | $6.31 | $6.35 | $5.99 | $6.11 | $6.11 | 1,147,500 |
| 2019-11-21 | $6.34 | $6.34 | $6.24 | $6.31 | $6.31 | 462,710 |
| 2019-11-20 | $6.36 | $6.40 | $6.31 | $6.34 | $6.34 | 586,010 |
| 2019-11-19 | $6.36 | $6.46 | $6.31 | $6.35 | $6.35 | 863,810 |
| 2019-11-18 | $6.42 | $6.45 | $6.31 | $6.39 | $6.39 | 655,000 |
| 2019-11-15 | $6.40 | $6.51 | $6.27 | $6.43 | $6.43 | 593,800 |
| 2019-11-14 | $6.51 | $6.65 | $6.50 | $6.51 | $6.51 | 448,000 |
| 2019-11-13 | $6.84 | $6.85 | $6.48 | $6.49 | $6.49 | 1,003,100 |
| 2019-11-12 | $7.08 | $7.09 | $6.76 | $6.82 | $6.82 | 422,470 |
| 2019-11-11 | $6.91 | $6.92 | $6.76 | $6.82 | $6.82 | 616,700 |
| 2019-11-08 | $6.96 | $6.97 | $6.88 | $6.93 | $6.93 | 291,700 |
| 2019-11-07 | $6.83 | $6.99 | $6.70 | $6.95 | $6.95 | 798,000 |
| 2019-11-06 | $6.83 | $6.93 | $6.81 | $6.83 | $6.83 | 666,100 |
| 2019-11-05 | $6.92 | $6.92 | $6.77 | $6.81 | $6.81 | 625,500 |
| 2019-11-04 | $6.97 | $7.02 | $6.87 | $6.89 | $6.89 | 430,750 |
| 2019-11-01 | $7.01 | $7.05 | $6.90 | $6.97 | $6.97 | 530,910 |
| 2019-10-31 | $6.79 | $7.14 | $6.78 | $7.02 | $7.02 | 1,117,310 |
| 2019-10-30 | $6.88 | $6.88 | $6.64 | $6.80 | $6.80 | 722,510 |
| 2019-10-29 | $6.84 | $6.93 | $6.81 | $6.87 | $6.87 | 785,700 |
| 2019-10-28 | $7.35 | $7.36 | $7.03 | $7.03 | $7.03 | 1,577,200 |
| 2019-10-25 | $7.30 | $7.41 | $7.25 | $7.40 | $7.40 | 565,500 |
| 2019-10-24 | $7.26 | $7.37 | $7.26 | $7.29 | $7.29 | 399,700 |
| 2019-10-23 | $7.35 | $7.35 | $7.25 | $7.26 | $7.26 | 333,800 |
| 2019-10-22 | $7.39 | $7.39 | $7.28 | $7.33 | $7.33 | 360,200 |
| 2019-10-21 | $7.33 | $7.40 | $7.24 | $7.33 | $7.33 | 554,730 |
| 2019-10-18 | $7.50 | $7.54 | $7.30 | $7.32 | $7.32 | 462,300 |
| 2019-10-17 | $7.67 | $7.67 | $7.49 | $7.50 | $7.50 | 342,200 |
| 2019-10-16 | $7.74 | $7.74 | $7.56 | $7.60 | $7.60 | 463,300 |
| 2019-10-15 | $7.76 | $7.80 | $7.59 | $7.73 | $7.73 | 478,600 |
| 2019-10-14 | $7.69 | $7.90 | $7.67 | $7.69 | $7.69 | 743,500 |
| 2019-10-11 | $7.55 | $7.78 | $7.50 | $7.69 | $7.69 | 725,800 |
| 2019-10-10 | $7.52 | $7.61 | $7.52 | $7.60 | $7.60 | 582,300 |
| 2019-10-09 | $7.49 | $7.57 | $7.38 | $7.55 | $7.55 | 496,400 |
| 2019-10-08 | $7.55 | $7.64 | $7.40 | $7.63 | $7.63 | 402,000 |
| 2019-10-07 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
| 2019-10-04 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
| 2019-10-03 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
| 2019-10-02 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
| 2019-10-01 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
| 2019-09-30 | $7.45 | $7.69 | $7.43 | $7.54 | $7.54 | 757,210 |
| 2019-09-27 | $7.26 | $7.53 | $7.26 | $7.44 | $7.44 | 693,210 |
| 2019-09-26 | $7.40 | $7.45 | $7.14 | $7.25 | $7.25 | 716,000 |
| 2019-09-25 | $7.51 | $7.55 | $7.37 | $7.43 | $7.43 | 610,400 |
| 2019-09-24 | $7.69 | $7.85 | $7.49 | $7.53 | $7.53 | 1,389,920 |
| 2019-09-23 | $7.38 | $7.75 | $7.32 | $7.74 | $7.74 | 1,403,070 |
| 2019-09-20 | $7.51 | $7.56 | $7.31 | $7.38 | $7.38 | 1,287,700 |
| 2019-09-19 | $7.60 | $7.85 | $7.49 | $7.51 | $7.51 | 1,696,200 |
| 2019-09-18 | $7.28 | $7.66 | $7.20 | $7.58 | $7.58 | 2,279,030 |
| 2019-09-17 | $7.12 | $7.32 | $7.01 | $7.30 | $7.30 | 1,906,500 |
| 2019-09-16 | $6.89 | $7.22 | $6.85 | $7.16 | $7.16 | 1,648,610 |
| 2019-09-13 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2019-09-12 | $6.80 | $6.91 | $6.75 | $6.89 | $6.89 | 631,810 |
| 2019-09-11 | $6.84 | $6.86 | $6.76 | $6.82 | $6.82 | 743,980 |
| 2019-09-10 | $6.93 | $6.93 | $6.82 | $6.86 | $6.86 | 674,000 |
| 2019-09-09 | $6.79 | $6.91 | $6.79 | $6.91 | $6.91 | 675,600 |
| 2019-09-06 | $6.78 | $6.83 | $6.73 | $6.81 | $6.81 | 627,600 |
| 2019-09-05 | $6.76 | $6.85 | $6.72 | $6.75 | $6.75 | 737,400 |
| 2019-09-04 | $6.72 | $6.78 | $6.68 | $6.77 | $6.77 | 258,080 |
| 2019-09-03 | $6.82 | $6.82 | $6.70 | $6.70 | $6.70 | 577,200 |
| 2019-09-02 | $6.67 | $6.86 | $6.62 | $6.81 | $6.81 | 636,780 |
| 2019-08-30 | $6.71 | $6.71 | $6.59 | $6.67 | $6.67 | 799,260 |
| 2019-08-29 | $6.67 | $6.72 | $6.65 | $6.67 | $6.67 | 371,900 |
| 2019-08-28 | $6.72 | $6.72 | $6.62 | $6.69 | $6.69 | 546,870 |
| 2019-08-27 | $6.75 | $6.81 | $6.68 | $6.74 | $6.74 | 553,860 |
| 2019-08-26 | $6.67 | $6.77 | $6.60 | $6.72 | $6.72 | 542,650 |
| 2019-08-23 | $6.88 | $6.88 | $6.75 | $6.80 | $6.80 | 494,500 |
| 2019-08-22 | $6.78 | $6.88 | $6.71 | $6.83 | $6.83 | 497,310 |
| 2019-08-21 | $6.91 | $6.91 | $6.71 | $6.76 | $6.76 | 777,300 |
| 2019-08-20 | $6.58 | $6.91 | $6.55 | $6.91 | $6.91 | 1,667,710 |
| 2019-08-19 | $6.55 | $6.60 | $6.44 | $6.58 | $6.58 | 650,300 |
| 2019-08-16 | $6.49 | $6.67 | $6.44 | $6.52 | $6.52 | 450,500 |
| 2019-08-15 | $6.40 | $6.54 | $6.23 | $6.47 | $6.47 | 457,600 |
| 2019-08-14 | $6.48 | $6.61 | $6.46 | $6.48 | $6.48 | 564,500 |
| 2019-08-13 | $6.50 | $6.50 | $6.39 | $6.46 | $6.46 | 442,600 |
| 2019-08-12 | $6.60 | $6.60 | $6.33 | $6.52 | $6.52 | 813,100 |
| 2019-08-09 | $6.48 | $6.69 | $6.40 | $6.66 | $6.66 | 638,010 |
| 2019-08-08 | $6.54 | $6.54 | $6.47 | $6.47 | $6.47 | 440,600 |
| 2019-08-07 | $6.50 | $6.56 | $6.30 | $6.51 | $6.51 | 607,700 |
| 2019-08-06 | $6.71 | $6.71 | $6.46 | $6.48 | $6.48 | 1,557,200 |
| 2019-08-05 | $6.92 | $6.92 | $6.75 | $6.80 | $6.80 | 648,200 |
| 2019-08-02 | $6.91 | $6.98 | $6.77 | $6.94 | $6.94 | 994,800 |
| 2019-08-01 | $7.01 | $7.03 | $6.88 | $6.96 | $6.96 | 521,940 |
| 2019-07-31 | $7.05 | $7.05 | $6.98 | $7.02 | $7.02 | 397,000 |
| 2019-07-30 | $7.03 | $7.09 | $7.01 | $7.03 | $7.03 | 430,200 |
| 2019-07-29 | $7.06 | $7.06 | $6.97 | $7.03 | $7.03 | 404,800 |
| 2019-07-26 | $7.08 | $7.11 | $6.97 | $7.09 | $7.09 | 507,000 |
| 2019-07-25 | $7.10 | $7.10 | $7.01 | $7.07 | $7.07 | 403,800 |
| 2019-07-24 | $7.00 | $7.15 | $6.94 | $7.11 | $7.11 | 463,900 |
| 2019-07-23 | $7.03 | $7.07 | $6.95 | $7.03 | $7.03 | 267,290 |
| 2019-07-22 | $7.21 | $7.23 | $6.97 | $7.00 | $7.00 | 770,320 |
| 2019-07-19 | $7.13 | $7.36 | $7.13 | $7.21 | $7.21 | 439,950 |
| 2019-07-18 | $7.24 | $7.24 | $7.04 | $7.13 | $7.13 | 529,900 |
| 2019-07-17 | $7.21 | $7.32 | $7.20 | $7.25 | $7.25 | 289,600 |
| 2019-07-16 | $7.23 | $7.33 | $7.16 | $7.24 | $7.24 | 592,620 |
| 2019-07-15 | $7.18 | $7.26 | $7.06 | $7.22 | $7.22 | 669,720 |
| 2019-07-12 | $7.23 | $7.29 | $7.10 | $7.24 | $7.24 | 1,298,910 |
| 2019-07-11 | $6.91 | $7.27 | $6.90 | $7.27 | $7.27 | 2,459,670 |
| 2019-07-10 | $6.92 | $6.98 | $6.86 | $6.92 | $6.92 | 453,560 |
| 2019-07-09 | $6.87 | $6.99 | $6.84 | $6.96 | $6.96 | 550,600 |
| 2019-07-08 | $7.07 | $7.07 | $6.80 | $6.87 | $6.87 | 1,039,410 |
| 2019-07-05 | $7.09 | $7.17 | $7.00 | $7.07 | $7.07 | 593,100 |
| 2019-07-04 | $7.20 | $7.24 | $7.02 | $7.06 | $7.06 | 776,800 |
| 2019-07-03 | $7.28 | $7.30 | $7.16 | $7.19 | $7.19 | 759,000 |
| 2019-07-02 | $7.20 | $7.45 | $7.18 | $7.28 | $7.28 | 1,297,800 |
| 2019-07-01 | $7.14 | $7.38 | $7.14 | $7.24 | $7.24 | 1,219,600 |
| 2019-06-28 | $7.03 | $7.13 | $6.92 | $7.13 | $7.13 | 1,071,800 |
| 2019-06-27 | $6.98 | $7.06 | $6.81 | $7.05 | $7.05 | 1,577,420 |
| 2019-06-26 | $7.27 | $7.38 | $6.96 | $7.02 | $7.02 | 2,764,910 |
| 2019-06-25 | $7.40 | $7.40 | $7.19 | $7.33 | $7.33 | 751,450 |
| 2019-06-24 | $7.40 | $7.51 | $7.35 | $7.40 | $7.40 | 649,560 |
| 2019-06-21 | $7.55 | $7.55 | $7.40 | $7.44 | $7.44 | 2,090,220 |
| 2019-06-20 | $7.26 | $7.27 | $7.15 | $7.19 | $7.19 | 703,600 |
| 2019-06-19 | $7.23 | $7.27 | $7.15 | $7.22 | $7.22 | 628,900 |
| 2019-06-18 | $7.08 | $7.34 | $6.75 | $7.17 | $7.17 | 1,489,300 |
| 2019-06-17 | $7.22 | $7.34 | $6.94 | $7.05 | $7.05 | 1,380,930 |
| 2019-06-14 | $7.30 | $7.38 | $7.28 | $7.30 | $7.30 | 1,238,960 |
| 2019-06-13 | $7.27 | $7.45 | $7.27 | $7.30 | $7.30 | 2,628,580 |
| 2019-06-12 | $8.01 | $8.03 | $7.65 | $7.65 | $7.65 | 2,238,400 |
| 2019-06-11 | $7.81 | $8.17 | $7.78 | $8.05 | $8.05 | 1,444,060 |
| 2019-06-10 | $7.99 | $7.99 | $7.74 | $7.93 | $7.93 | 1,179,300 |
| 2019-06-07 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 0 |
| 2019-06-06 | $7.77 | $7.94 | $7.73 | $7.84 | $7.84 | 1,201,110 |
| 2019-06-05 | $7.69 | $7.93 | $7.57 | $7.79 | $7.79 | 1,201,910 |
| 2019-06-04 | $7.63 | $7.80 | $7.55 | $7.62 | $7.62 | 1,013,100 |
| 2019-06-03 | $7.71 | $7.87 | $7.55 | $7.62 | $7.62 | 1,254,900 |
| 2019-05-31 | $7.76 | $7.97 | $7.60 | $7.78 | $7.78 | 2,137,030 |
| 2019-05-30 | $7.66 | $7.76 | $7.56 | $7.76 | $7.76 | 3,065,020 |
| 2019-05-29 | $7.09 | $7.39 | $7.03 | $7.39 | $7.39 | 1,604,600 |
| 2019-05-28 | $7.10 | $7.13 | $6.93 | $7.04 | $7.04 | 1,342,770 |
| 2019-05-27 | $7.02 | $7.23 | $6.97 | $7.12 | $7.12 | 826,600 |
| 2019-05-24 | $6.91 | $7.02 | $6.83 | $6.97 | $6.97 | 832,300 |
| 2019-05-23 | $7.10 | $7.18 | $6.80 | $6.90 | $6.90 | 807,400 |
| 2019-05-22 | $7.22 | $7.30 | $7.10 | $7.12 | $7.12 | 821,100 |
| 2019-05-21 | $6.91 | $7.15 | $6.91 | $7.13 | $7.13 | 740,340 |
| 2019-05-20 | $7.35 | $7.36 | $6.99 | $7.05 | $7.05 | 1,734,900 |
| 2019-05-17 | $7.69 | $7.69 | $7.35 | $7.36 | $7.36 | 1,054,200 |
| 2019-05-16 | $7.68 | $7.75 | $7.63 | $7.65 | $7.65 | 991,710 |
| 2019-05-15 | $7.71 | $7.88 | $7.68 | $7.69 | $7.69 | 1,011,200 |
| 2019-05-14 | $7.55 | $7.76 | $7.51 | $7.71 | $7.71 | 799,200 |
| 2019-05-13 | $7.48 | $7.69 | $7.38 | $7.63 | $7.63 | 846,340 |
| 2019-05-10 | $7.38 | $7.56 | $7.34 | $7.52 | $7.52 | 1,255,520 |
| 2019-05-09 | $7.30 | $7.38 | $7.27 | $7.33 | $7.33 | 1,141,130 |
| 2019-05-08 | $7.30 | $7.47 | $7.23 | $7.36 | $7.36 | 1,766,600 |
| 2019-05-07 | $7.67 | $7.77 | $7.43 | $7.49 | $7.49 | 2,186,210 |
| 2019-05-06 | $7.90 | $7.94 | $7.77 | $7.77 | $7.77 | 1,794,110 |
| 2019-05-03 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2019-05-02 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2019-05-01 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2019-04-30 | $8.16 | $8.36 | $8.16 | $8.18 | $8.18 | 3,698,910 |
| 2019-04-29 | $8.97 | $8.97 | $8.59 | $8.59 | $8.59 | 2,094,600 |
| 2019-04-26 | $8.91 | $9.23 | $8.71 | $9.04 | $9.04 | 2,666,510 |
| 2019-04-25 | $9.26 | $9.39 | $9.02 | $9.03 | $9.03 | 2,047,800 |
| 2019-04-24 | $9.26 | $9.42 | $8.94 | $9.32 | $9.32 | 2,476,900 |
| 2019-04-23 | $9.44 | $9.44 | $9.12 | $9.21 | $9.21 | 2,358,760 |
| 2019-04-22 | $9.80 | $9.80 | $9.31 | $9.40 | $9.40 | 3,694,310 |
| 2019-04-19 | $9.60 | $10.00 | $9.50 | $9.80 | $9.80 | 3,965,010 |
| 2019-04-18 | $10.19 | $10.64 | $9.66 | $9.79 | $9.79 | 9,208,700 |
| 2019-04-17 | $9.62 | $10.13 | $9.51 | $10.13 | $10.13 | 5,570,640 |
| 2019-04-16 | $9.59 | $9.83 | $9.34 | $9.65 | $9.65 | 3,897,140 |
| 2019-04-15 | $9.51 | $9.70 | $9.25 | $9.54 | $9.54 | 3,715,120 |
| 2019-04-12 | $9.10 | $9.50 | $9.09 | $9.42 | $9.42 | 3,206,500 |
| 2019-04-11 | $9.10 | $9.36 | $9.05 | $9.10 | $9.10 | 2,639,920 |
| 2019-04-10 | $9.05 | $9.42 | $8.87 | $9.12 | $9.12 | 4,077,200 |
| 2019-04-09 | $8.62 | $9.10 | $8.61 | $9.06 | $9.06 | 3,260,310 |
| 2019-04-08 | $8.88 | $9.20 | $8.77 | $8.97 | $8.97 | 4,726,320 |
| 2019-04-05 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2019-04-04 | $8.78 | $8.87 | $8.61 | $8.76 | $8.76 | 4,222,750 |
| 2019-04-03 | $8.73 | $9.07 | $8.63 | $8.94 | $8.94 | 4,361,180 |
| 2019-04-02 | $8.39 | $8.81 | $8.36 | $8.78 | $8.78 | 5,502,570 |
| 2019-04-01 | $8.22 | $8.49 | $8.18 | $8.39 | $8.39 | 2,939,440 |
| 2019-03-29 | $8.02 | $8.20 | $7.90 | $8.17 | $8.17 | 2,147,150 |
| 2019-03-28 | $8.11 | $8.25 | $7.97 | $7.98 | $7.98 | 2,206,580 |
| 2019-03-27 | $8.36 | $8.48 | $8.00 | $8.11 | $8.11 | 3,409,620 |
| 2019-03-26 | $8.27 | $8.67 | $8.27 | $8.36 | $8.36 | 5,207,860 |
| 2019-03-25 | $8.05 | $8.39 | $7.98 | $8.26 | $8.26 | 3,306,320 |
| 2019-03-22 | $8.01 | $8.18 | $7.98 | $8.14 | $8.14 | 2,030,530 |
| 2019-03-21 | $8.01 | $8.22 | $8.00 | $8.04 | $8.04 | 1,777,500 |
| 2019-03-20 | $7.91 | $8.08 | $7.90 | $8.01 | $8.01 | 1,687,150 |
| 2019-03-19 | $7.99 | $8.05 | $7.87 | $7.93 | $7.93 | 1,200,350 |
| 2019-03-18 | $7.68 | $8.06 | $7.60 | $7.99 | $7.99 | 2,378,300 |
| 2019-03-15 | $7.45 | $7.69 | $7.45 | $7.69 | $7.69 | 1,536,310 |
| 2019-03-14 | $7.73 | $7.79 | $7.40 | $7.46 | $7.46 | 2,034,200 |
| 2019-03-13 | $8.04 | $8.04 | $7.71 | $7.74 | $7.74 | 2,604,820 |
| 2019-03-12 | $7.96 | $8.13 | $7.89 | $8.07 | $8.07 | 3,712,590 |
| 2019-03-11 | $7.98 | $8.02 | $7.80 | $7.96 | $7.96 | 3,211,010 |
| 2019-03-08 | $8.23 | $8.35 | $7.96 | $7.96 | $7.96 | 3,225,900 |
| 2019-03-07 | $8.32 | $8.47 | $8.26 | $8.38 | $8.38 | 3,049,600 |
| 2019-03-06 | $8.17 | $8.45 | $8.14 | $8.32 | $8.32 | 2,479,740 |
| 2019-03-05 | $8.20 | $8.25 | $8.12 | $8.17 | $8.17 | 2,171,940 |
| 2019-03-04 | $8.22 | $8.33 | $8.05 | $8.22 | $8.22 | 2,434,900 |
| 2019-03-01 | $8.30 | $8.42 | $8.15 | $8.23 | $8.23 | 1,333,080 |
| 2019-02-28 | $7.90 | $8.39 | $7.90 | $8.31 | $8.31 | 2,705,560 |
| 2019-02-27 | $7.93 | $8.10 | $7.89 | $7.99 | $7.99 | 1,853,020 |
| 2019-02-26 | $8.05 | $8.05 | $7.91 | $7.94 | $7.94 | 2,543,290 |
| 2019-02-25 | $7.81 | $8.10 | $7.81 | $8.05 | $8.05 | 2,528,590 |
| 2019-02-22 | $7.81 | $7.92 | $7.73 | $7.88 | $7.88 | 922,700 |
| 2019-02-21 | $7.78 | $8.08 | $7.75 | $7.84 | $7.84 | 1,084,200 |
| 2019-02-20 | $7.80 | $7.84 | $7.73 | $7.78 | $7.78 | 578,400 |
| 2019-02-19 | $7.75 | $7.85 | $7.73 | $7.81 | $7.81 | 761,480 |
| 2019-02-18 | $7.78 | $7.82 | $7.67 | $7.78 | $7.78 | 1,219,680 |
| 2019-02-15 | $7.83 | $7.83 | $7.68 | $7.72 | $7.72 | 842,500 |
| 2019-02-14 | $7.84 | $7.91 | $7.78 | $7.83 | $7.83 | 621,000 |
| 2019-02-13 | $7.93 | $7.95 | $7.81 | $7.84 | $7.84 | 687,600 |
| 2019-02-12 | $7.81 | $7.90 | $7.75 | $7.89 | $7.89 | 709,810 |
| 2019-02-11 | $7.48 | $7.84 | $7.40 | $7.84 | $7.84 | 737,200 |
| 2019-02-08 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2019-02-07 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2019-02-06 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2019-02-05 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2019-02-04 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2019-02-01 | $7.21 | $7.49 | $7.21 | $7.47 | $7.47 | 318,200 |
| 2019-01-31 | $7.23 | $7.48 | $7.14 | $7.27 | $7.27 | 608,900 |
| 2019-01-30 | $7.40 | $7.56 | $7.28 | $7.35 | $7.35 | 658,100 |
| 2019-01-29 | $7.72 | $7.90 | $7.37 | $7.49 | $7.49 | 593,100 |
| 2019-01-28 | $7.61 | $7.95 | $7.61 | $7.75 | $7.75 | 841,000 |
| 2019-01-25 | $7.42 | $7.79 | $7.42 | $7.71 | $7.71 | 653,200 |
| 2019-01-24 | $7.44 | $7.50 | $7.36 | $7.47 | $7.47 | 373,080 |
| 2019-01-23 | $7.52 | $7.54 | $7.38 | $7.39 | $7.39 | 563,800 |
| 2019-01-22 | $7.59 | $7.78 | $7.50 | $7.54 | $7.54 | 533,200 |
| 2019-01-21 | $7.65 | $7.68 | $7.54 | $7.56 | $7.56 | 358,420 |
| 2019-01-18 | $7.90 | $7.90 | $7.48 | $7.60 | $7.60 | 1,000,110 |
| 2019-01-17 | $7.82 | $7.92 | $7.81 | $7.85 | $7.85 | 453,900 |
| 2019-01-16 | $7.90 | $7.96 | $7.82 | $7.87 | $7.87 | 492,300 |
| 2019-01-15 | $7.99 | $8.01 | $7.86 | $7.93 | $7.93 | 639,700 |
| 2019-01-14 | $8.02 | $8.17 | $8.01 | $8.02 | $8.02 | 537,700 |
| 2019-01-11 | $8.00 | $8.11 | $7.91 | $8.04 | $8.04 | 421,700 |
| 2019-01-10 | $8.12 | $8.18 | $8.00 | $8.00 | $8.00 | 661,100 |
| 2019-01-09 | $8.20 | $8.27 | $8.00 | $8.12 | $8.12 | 758,000 |
| 2019-01-08 | $8.27 | $8.27 | $8.19 | $8.26 | $8.26 | 527,100 |
| 2019-01-07 | $8.26 | $8.32 | $8.01 | $8.30 | $8.30 | 874,780 |
| 2019-01-04 | $8.03 | $8.25 | $7.92 | $8.21 | $8.21 | 949,840 |
| 2019-01-03 | $8.40 | $8.40 | $8.02 | $8.12 | $8.12 | 1,099,000 |
| 2019-01-02 | $8.49 | $8.56 | $8.36 | $8.43 | $8.43 | 837,500 |
| 2019-01-01 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2018-12-31 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2018-12-28 | $8.33 | $8.58 | $8.30 | $8.44 | $8.44 | 1,353,800 |
| 2018-12-27 | $8.43 | $8.60 | $8.26 | $8.32 | $8.32 | 1,571,590 |
| 2018-12-26 | $8.20 | $8.46 | $8.18 | $8.32 | $8.32 | 1,561,300 |
| 2018-12-25 | $8.26 | $8.26 | $7.89 | $8.25 | $8.25 | 2,053,310 |
| 2018-12-24 | $8.13 | $8.49 | $8.13 | $8.31 | $8.31 | 1,148,200 |
| 2018-12-21 | $8.86 | $9.08 | $8.29 | $8.29 | $8.29 | 3,853,000 |
| 2018-12-20 | $8.37 | $8.73 | $8.36 | $8.73 | $8.73 | 1,705,260 |
| 2018-12-19 | $8.15 | $8.47 | $8.15 | $8.31 | $8.31 | 1,583,730 |
| 2018-12-18 | $8.20 | $8.36 | $8.08 | $8.19 | $8.19 | 1,118,300 |
| 2018-12-17 | $8.16 | $8.38 | $7.98 | $8.20 | $8.20 | 1,736,500 |
| 2018-12-14 | $8.23 | $8.48 | $8.09 | $8.22 | $8.22 | 3,296,210 |
| 2018-12-13 | $7.72 | $8.13 | $7.70 | $8.13 | $8.13 | 2,159,450 |
| 2018-12-12 | $7.95 | $8.14 | $7.74 | $7.74 | $7.74 | 2,401,090 |
| 2018-12-11 | $7.53 | $7.94 | $7.39 | $7.94 | $7.94 | 3,099,000 |
| 2018-12-10 | $7.17 | $7.59 | $7.17 | $7.56 | $7.56 | 2,881,400 |
| 2018-12-07 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 311,400 |
| 2018-12-06 | $7.92 | $8.18 | $7.73 | $7.95 | $7.95 | 1,631,260 |
| 2018-12-05 | $7.60 | $8.18 | $7.60 | $7.96 | $7.96 | 2,448,760 |
| 2018-12-04 | $7.45 | $7.79 | $7.40 | $7.79 | $7.79 | 2,631,580 |
| 2018-12-03 | $7.17 | $7.42 | $7.13 | $7.42 | $7.42 | 2,062,760 |
| 2018-11-30 | $7.39 | $7.39 | $7.04 | $7.07 | $7.07 | 2,570,880 |
| 2018-11-29 | $7.79 | $7.86 | $7.41 | $7.41 | $7.41 | 2,284,210 |
| 2018-11-28 | $7.93 | $8.01 | $7.77 | $7.80 | $7.80 | 1,643,800 |
| 2018-11-27 | $7.89 | $8.47 | $7.89 | $7.95 | $7.95 | 4,714,330 |
| 2018-11-26 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 96,800 |
| 2018-11-23 | $9.15 | $9.15 | $8.74 | $8.74 | $8.74 | 682,700 |
| 2018-11-22 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 219,200 |
| 2018-11-21 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 98,400 |
| 2018-11-20 | $8.30 | $8.34 | $8.18 | $8.34 | $8.34 | 988,230 |
| 2018-11-19 | $7.60 | $7.94 | $7.59 | $7.94 | $7.94 | 1,104,400 |
| 2018-11-16 | $7.26 | $7.56 | $7.16 | $7.56 | $7.56 | 1,892,100 |
| 2018-11-15 | $7.30 | $7.44 | $7.13 | $7.20 | $7.20 | 1,460,750 |
| 2018-11-14 | $7.47 | $7.58 | $7.33 | $7.40 | $7.40 | 1,427,900 |
| 2018-11-13 | $7.20 | $7.58 | $7.13 | $7.48 | $7.48 | 1,516,250 |
| 2018-11-12 | $7.19 | $7.36 | $7.06 | $7.24 | $7.24 | 1,372,700 |
| 2018-11-09 | $7.31 | $7.37 | $7.15 | $7.19 | $7.19 | 1,133,740 |
| 2018-11-08 | $7.24 | $7.40 | $7.24 | $7.38 | $7.38 | 1,046,400 |
| 2018-11-07 | $7.22 | $7.46 | $7.19 | $7.24 | $7.24 | 777,500 |
| 2018-11-06 | $7.17 | $7.38 | $6.85 | $7.29 | $7.29 | 2,222,940 |
| 2018-11-05 | $6.89 | $7.22 | $6.88 | $7.21 | $7.21 | 1,962,160 |
| 2018-11-02 | $6.53 | $6.88 | $6.53 | $6.88 | $6.88 | 768,070 |
| 2018-11-01 | $6.52 | $6.59 | $6.46 | $6.55 | $6.55 | 980,870 |
| 2018-10-31 | $6.45 | $6.68 | $6.44 | $6.56 | $6.56 | 847,950 |
| 2018-10-30 | $6.58 | $6.79 | $6.46 | $6.51 | $6.51 | 1,027,810 |
| 2018-10-29 | $6.66 | $6.95 | $6.53 | $6.60 | $6.60 | 1,024,600 |
| 2018-10-26 | $6.52 | $6.73 | $6.40 | $6.72 | $6.72 | 1,187,560 |
| 2018-10-25 | $6.15 | $6.57 | $6.00 | $6.52 | $6.52 | 1,630,960 |
| 2018-10-24 | $5.90 | $6.26 | $5.90 | $6.26 | $6.26 | 1,160,050 |
| 2018-10-23 | $5.94 | $6.08 | $5.78 | $5.96 | $5.96 | 1,739,200 |
| 2018-10-22 | $5.70 | $5.79 | $5.66 | $5.79 | $5.79 | 1,039,350 |
| 2018-10-19 | $5.50 | $5.63 | $5.48 | $5.51 | $5.51 | 1,617,940 |
| 2018-10-18 | $6.06 | $6.06 | $5.77 | $5.77 | $5.77 | 760,700 |
| 2018-10-17 | $6.19 | $6.20 | $5.91 | $6.07 | $6.07 | 816,480 |
| 2018-10-16 | $6.01 | $6.16 | $5.78 | $6.14 | $6.14 | 1,040,000 |
| 2018-10-15 | $6.18 | $6.28 | $6.06 | $6.08 | $6.08 | 641,200 |
| 2018-10-12 | $6.33 | $6.33 | $6.14 | $6.18 | $6.18 | 1,582,700 |
| 2018-10-11 | $6.66 | $6.68 | $6.46 | $6.46 | $6.46 | 693,550 |
| 2018-10-10 | $6.83 | $6.91 | $6.65 | $6.80 | $6.80 | 577,710 |
| 2018-10-09 | $6.83 | $6.91 | $6.79 | $6.86 | $6.86 | 458,400 |
| 2018-10-08 | $6.92 | $6.92 | $6.80 | $6.87 | $6.87 | 639,260 |
| 2018-10-05 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2018-10-04 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2018-10-03 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2018-10-02 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2018-10-01 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2018-09-28 | $6.99 | $7.14 | $6.91 | $7.05 | $7.05 | 602,820 |
| 2018-09-27 | $7.12 | $7.18 | $6.93 | $6.99 | $6.99 | 815,900 |
| 2018-09-26 | $7.20 | $7.22 | $7.10 | $7.16 | $7.16 | 318,400 |
| 2018-09-25 | $7.21 | $7.22 | $7.10 | $7.16 | $7.16 | 224,700 |
| 2018-09-24 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2018-09-21 | $7.11 | $7.28 | $7.02 | $7.24 | $7.24 | 461,600 |
| 2018-09-20 | $7.27 | $7.28 | $7.15 | $7.16 | $7.16 | 287,000 |
| 2018-09-19 | $7.15 | $7.25 | $7.15 | $7.23 | $7.23 | 530,360 |
| 2018-09-18 | $7.37 | $7.37 | $7.00 | $7.21 | $7.21 | 670,400 |
| 2018-09-17 | $7.16 | $7.30 | $7.12 | $7.21 | $7.21 | 417,700 |
| 2018-09-14 | $7.35 | $7.38 | $7.23 | $7.24 | $7.24 | 378,720 |
| 2018-09-13 | $7.50 | $7.53 | $7.35 | $7.35 | $7.35 | 362,500 |
| 2018-09-12 | $7.51 | $7.51 | $7.30 | $7.43 | $7.43 | 319,850 |
| 2018-09-11 | $7.55 | $7.59 | $7.48 | $7.50 | $7.50 | 288,900 |
| 2018-09-10 | $7.61 | $7.67 | $7.56 | $7.56 | $7.56 | 377,700 |
| 2018-09-07 | $7.66 | $7.73 | $7.56 | $7.64 | $7.64 | 616,800 |
| 2018-09-06 | $7.69 | $7.73 | $7.55 | $7.61 | $7.61 | 399,200 |
| 2018-09-05 | $7.57 | $7.84 | $7.27 | $7.74 | $7.74 | 655,420 |
| 2018-09-04 | $7.59 | $7.66 | $7.53 | $7.64 | $7.64 | 295,120 |
| 2018-09-03 | $7.69 | $7.70 | $7.45 | $7.56 | $7.56 | 373,100 |
| 2018-08-31 | $7.88 | $7.91 | $7.52 | $7.65 | $7.65 | 470,000 |
| 2018-08-30 | $8.04 | $8.04 | $7.89 | $7.89 | $7.89 | 498,400 |
| 2018-08-29 | $8.00 | $8.05 | $7.96 | $7.98 | $7.98 | 310,100 |
| 2018-08-28 | $8.21 | $8.21 | $8.00 | $8.05 | $8.05 | 560,500 |
| 2018-08-27 | $8.08 | $8.21 | $8.00 | $8.13 | $8.13 | 494,370 |
| 2018-08-24 | $7.89 | $8.02 | $7.87 | $7.99 | $7.99 | 421,190 |
| 2018-08-23 | $7.70 | $8.08 | $7.62 | $7.92 | $7.92 | 647,500 |
| 2018-08-22 | $8.10 | $8.10 | $7.71 | $7.75 | $7.75 | 586,300 |
| 2018-08-21 | $7.55 | $7.97 | $7.55 | $7.97 | $7.97 | 821,070 |
| 2018-08-20 | $7.57 | $7.67 | $7.50 | $7.59 | $7.59 | 511,930 |
| 2018-08-17 | $7.61 | $7.75 | $7.60 | $7.64 | $7.64 | 507,600 |
| 2018-08-16 | $7.60 | $7.68 | $7.45 | $7.58 | $7.58 | 401,100 |
| 2018-08-15 | $7.90 | $7.97 | $7.68 | $7.71 | $7.71 | 602,150 |
| 2018-08-14 | $8.02 | $8.08 | $7.80 | $7.98 | $7.98 | 847,590 |
| 2018-08-13 | $8.15 | $8.15 | $8.00 | $8.07 | $8.07 | 339,210 |
| 2018-08-10 | $8.14 | $8.21 | $8.08 | $8.18 | $8.18 | 227,400 |
| 2018-08-09 | $8.01 | $8.25 | $8.01 | $8.10 | $8.10 | 395,100 |
| 2018-08-08 | $8.11 | $8.21 | $8.00 | $8.10 | $8.10 | 877,400 |
| 2018-08-07 | $8.08 | $8.20 | $7.80 | $8.13 | $8.13 | 757,100 |
| 2018-08-06 | $8.34 | $8.35 | $7.95 | $8.02 | $8.02 | 558,800 |
| 2018-08-03 | $8.30 | $8.40 | $8.12 | $8.35 | $8.35 | 478,110 |
| 2018-08-02 | $8.70 | $8.71 | $8.33 | $8.34 | $8.34 | 800,000 |
| 2018-08-01 | $9.03 | $9.03 | $8.71 | $8.77 | $8.77 | 376,100 |
| 2018-07-31 | $8.99 | $8.99 | $8.90 | $8.96 | $8.96 | 374,500 |
| 2018-07-30 | $9.00 | $9.09 | $8.91 | $8.92 | $8.92 | 457,500 |
| 2018-07-27 | $8.93 | $9.16 | $8.88 | $9.09 | $9.09 | 777,840 |
| 2018-07-26 | $8.91 | $8.98 | $8.85 | $8.93 | $8.93 | 416,060 |
| 2018-07-25 | $8.87 | $9.00 | $8.81 | $8.91 | $8.91 | 702,000 |
| 2018-07-24 | $8.78 | $8.95 | $8.78 | $8.87 | $8.87 | 469,440 |
| 2018-07-23 | $8.85 | $8.85 | $8.71 | $8.80 | $8.80 | 265,400 |
| 2018-07-20 | $8.62 | $8.75 | $8.49 | $8.70 | $8.70 | 570,750 |
| 2018-07-19 | $8.77 | $8.81 | $8.60 | $8.62 | $8.62 | 551,600 |
| 2018-07-18 | $8.77 | $8.87 | $8.72 | $8.83 | $8.83 | 850,480 |
| 2018-07-17 | $8.99 | $8.99 | $8.75 | $8.78 | $8.78 | 630,800 |
| 2018-07-16 | $9.05 | $9.05 | $8.85 | $8.90 | $8.90 | 688,400 |
| 2018-07-13 | $8.71 | $9.16 | $8.71 | $9.07 | $9.07 | 879,010 |
| 2018-07-12 | $8.52 | $8.86 | $8.52 | $8.76 | $8.76 | 571,900 |
| 2018-07-11 | $8.78 | $8.78 | $8.51 | $8.61 | $8.61 | 684,770 |
| 2018-07-10 | $8.85 | $9.12 | $8.80 | $8.80 | $8.80 | 818,100 |
| 2018-07-09 | $8.58 | $9.06 | $8.58 | $9.01 | $9.01 | 772,600 |
| 2018-07-06 | $8.33 | $8.65 | $8.33 | $8.63 | $8.63 | 1,053,090 |
| 2018-07-05 | $8.22 | $8.45 | $8.20 | $8.42 | $8.42 | 614,100 |
| 2018-07-04 | $8.67 | $8.67 | $8.28 | $8.30 | $8.30 | 696,300 |
| 2018-07-03 | $8.86 | $8.86 | $8.42 | $8.52 | $8.52 | 1,095,720 |
| 2018-07-02 | $8.50 | $8.96 | $8.41 | $8.62 | $8.62 | 2,566,150 |
| 2018-06-29 | $8.18 | $8.56 | $8.10 | $8.53 | $8.53 | 1,078,970 |
| 2018-06-28 | $7.88 | $8.16 | $7.80 | $8.15 | $8.15 | 1,063,490 |
| 2018-06-27 | $7.62 | $7.96 | $7.62 | $7.93 | $7.93 | 1,073,890 |
| 2018-06-26 | $7.22 | $7.73 | $7.21 | $7.72 | $7.72 | 989,850 |
| 2018-06-25 | $7.48 | $7.48 | $7.21 | $7.42 | $7.42 | 1,236,400 |
| 2018-06-22 | $7.35 | $7.45 | $7.15 | $7.39 | $7.39 | 793,500 |
| 2018-06-21 | $7.70 | $7.75 | $7.33 | $7.36 | $7.36 | 1,198,300 |
| 2018-06-20 | $7.90 | $7.98 | $7.66 | $7.71 | $7.71 | 1,969,540 |
| 2018-06-19 | $8.43 | $8.57 | $8.06 | $8.06 | $8.06 | 1,586,000 |
| 2018-06-18 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2018-06-15 | $8.82 | $8.89 | $8.41 | $8.48 | $8.48 | 900,570 |
| 2018-06-14 | $8.72 | $8.90 | $8.71 | $8.82 | $8.82 | 458,640 |
| 2018-06-13 | $8.88 | $8.88 | $8.62 | $8.80 | $8.80 | 557,300 |
| 2018-06-12 | $8.65 | $8.74 | $8.42 | $8.68 | $8.68 | 781,400 |
| 2018-06-11 | $9.08 | $9.08 | $8.66 | $8.68 | $8.68 | 807,420 |
| 2018-06-08 | $8.96 | $9.27 | $8.88 | $9.08 | $9.08 | 1,068,210 |
| 2018-06-07 | $8.67 | $9.00 | $8.63 | $8.98 | $8.98 | 722,000 |
| 2018-06-06 | $8.44 | $8.81 | $8.40 | $8.69 | $8.69 | 990,420 |
| 2018-06-05 | $8.40 | $8.50 | $8.34 | $8.45 | $8.45 | 801,700 |
| 2018-06-04 | $8.65 | $8.74 | $8.30 | $8.36 | $8.36 | 796,210 |
| 2018-06-01 | $8.51 | $8.69 | $8.37 | $8.62 | $8.62 | 1,097,700 |
| 2018-05-31 | $8.54 | $8.70 | $8.21 | $8.57 | $8.57 | 1,720,260 |
| 2018-05-30 | $8.94 | $8.94 | $8.53 | $8.53 | $8.53 | 1,531,800 |
| 2018-05-29 | $9.06 | $9.14 | $8.89 | $8.98 | $8.98 | 1,233,880 |
| 2018-05-28 | $9.57 | $9.58 | $9.15 | $9.18 | $9.18 | 2,597,410 |
| 2018-05-25 | $9.91 | $10.00 | $9.50 | $9.63 | $9.63 | 1,138,900 |
| 2018-05-24 | $9.98 | $10.14 | $9.85 | $9.97 | $9.97 | 576,500 |
| 2018-05-23 | $9.86 | $10.38 | $9.82 | $9.99 | $9.99 | 1,351,000 |
| 2018-05-22 | $9.85 | $9.94 | $9.83 | $9.94 | $9.94 | 505,710 |
| 2018-05-21 | $9.78 | $9.91 | $9.70 | $9.89 | $9.89 | 613,050 |
| 2018-05-18 | $9.89 | $9.89 | $9.79 | $9.84 | $9.84 | 523,200 |
| 2018-05-17 | $9.80 | $9.84 | $9.77 | $9.82 | $9.82 | 324,220 |
| 2018-05-16 | $9.90 | $9.96 | $9.77 | $9.79 | $9.79 | 791,010 |
| 2018-05-15 | $9.82 | $9.99 | $9.65 | $9.97 | $9.97 | 1,658,080 |
| 2018-05-14 | $10.08 | $10.10 | $9.77 | $9.85 | $9.85 | 1,741,500 |
| 2018-05-11 | $10.30 | $10.35 | $10.01 | $10.09 | $10.09 | 1,520,400 |
| 2018-05-10 | $10.50 | $10.54 | $10.22 | $10.36 | $10.36 | 1,377,900 |
| 2018-05-09 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2018-05-08 | $10.37 | $10.63 | $10.37 | $10.52 | $10.52 | 719,220 |
| 2018-05-07 | $10.30 | $10.57 | $10.28 | $10.56 | $10.56 | 1,162,720 |
| 2018-05-04 | $10.27 | $10.39 | $10.24 | $10.32 | $10.32 | 688,110 |
| 2018-05-03 | $10.43 | $10.49 | $10.14 | $10.39 | $10.39 | 1,059,870 |
| 2018-05-02 | $10.80 | $10.88 | $10.35 | $10.38 | $10.38 | 1,612,590 |
| 2018-05-01 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2018-04-30 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2018-04-27 | $10.62 | $11.13 | $10.60 | $10.89 | $10.89 | 1,735,600 |
| 2018-04-26 | $10.66 | $10.66 | $10.58 | $10.62 | $10.62 | 730,000 |
| 2018-04-25 | $10.58 | $10.67 | $10.55 | $10.63 | $10.63 | 701,500 |
| 2018-04-24 | $10.56 | $10.67 | $10.56 | $10.63 | $10.63 | 491,400 |
| 2018-04-23 | $10.50 | $10.66 | $10.50 | $10.59 | $10.59 | 776,300 |
| 2018-04-20 | $10.65 | $10.67 | $10.47 | $10.50 | $10.50 | 814,900 |
| 2018-04-19 | $10.63 | $10.71 | $10.54 | $10.69 | $10.69 | 625,500 |
| 2018-04-18 | $10.55 | $10.66 | $10.40 | $10.63 | $10.63 | 1,131,420 |
| 2018-04-17 | $10.92 | $10.99 | $10.56 | $10.62 | $10.62 | 1,490,600 |
| 2018-04-16 | $11.16 | $11.18 | $10.89 | $11.02 | $11.02 | 1,486,060 |
| 2018-04-13 | $11.12 | $11.19 | $11.05 | $11.17 | $11.17 | 780,590 |
| 2018-04-12 | $11.12 | $11.22 | $11.02 | $11.08 | $11.08 | 622,370 |
| 2018-04-11 | $11.16 | $11.22 | $11.09 | $11.14 | $11.14 | 708,600 |
| 2018-04-10 | $11.04 | $11.18 | $10.91 | $11.16 | $11.16 | 957,130 |
| 2018-04-09 | $11.01 | $11.18 | $11.00 | $11.02 | $11.02 | 939,500 |
| 2018-04-06 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2018-04-05 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2018-04-04 | $10.88 | $11.27 | $10.85 | $11.15 | $11.15 | 1,104,840 |
| 2018-04-03 | $10.84 | $10.93 | $10.78 | $10.88 | $10.88 | 643,340 |
| 2018-04-02 | $10.88 | $10.96 | $10.74 | $10.90 | $10.90 | 858,300 |
| 2018-03-30 | $10.97 | $10.97 | $10.84 | $10.90 | $10.90 | 727,980 |
| 2018-03-29 | $10.80 | $10.99 | $10.70 | $10.94 | $10.94 | 1,017,970 |
| 2018-03-28 | $10.69 | $10.85 | $10.56 | $10.76 | $10.76 | 1,383,970 |
| 2018-03-27 | $10.77 | $10.89 | $10.70 | $10.77 | $10.77 | 1,722,670 |
| 2018-03-26 | $10.68 | $11.06 | $10.66 | $10.68 | $10.68 | 1,851,700 |
| 2018-03-23 | $11.19 | $11.34 | $10.86 | $10.94 | $10.94 | 1,583,900 |
| 2018-03-22 | $11.30 | $11.38 | $11.25 | $11.34 | $11.34 | 625,130 |
| 2018-03-21 | $11.39 | $11.53 | $11.20 | $11.30 | $11.30 | 1,052,000 |
| 2018-03-20 | $11.35 | $11.48 | $11.35 | $11.41 | $11.41 | 638,210 |
| 2018-03-19 | $11.55 | $11.56 | $11.19 | $11.50 | $11.50 | 1,451,810 |
| 2018-03-16 | $11.72 | $11.82 | $11.48 | $11.50 | $11.50 | 1,467,710 |
| 2018-03-15 | $12.60 | $12.60 | $11.64 | $11.83 | $11.83 | 3,409,230 |
| 2018-03-14 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2018-03-13 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2018-03-12 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2018-03-09 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2018-03-08 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2018-03-07 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2018-03-06 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2018-03-05 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2018-03-02 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2018-03-01 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2018-02-28 | $11.62 | $12.25 | $11.58 | $12.25 | $12.25 | 1,428,210 |
| 2018-02-27 | $11.77 | $11.85 | $11.63 | $11.67 | $11.67 | 795,200 |
| 2018-02-26 | $11.85 | $11.88 | $11.63 | $11.79 | $11.79 | 932,200 |
| 2018-02-23 | $11.77 | $11.94 | $11.69 | $11.76 | $11.76 | 866,910 |
| 2018-02-22 | $11.84 | $11.95 | $11.67 | $11.82 | $11.82 | 525,700 |
| 2018-02-21 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 0 |
| 2018-02-20 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 0 |
| 2018-02-19 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 0 |
| 2018-02-16 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 0 |
| 2018-02-15 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 0 |
| 2018-02-14 | $11.62 | $11.85 | $11.57 | $11.77 | $11.77 | 456,800 |
| 2018-02-13 | $11.70 | $11.80 | $11.52 | $11.62 | $11.62 | 647,790 |
| 2018-02-12 | $11.28 | $11.69 | $11.28 | $11.66 | $11.66 | 933,700 |
| 2018-02-09 | $11.24 | $11.39 | $10.85 | $11.36 | $11.36 | 1,462,800 |
| 2018-02-08 | $11.14 | $11.42 | $11.14 | $11.34 | $11.34 | 870,100 |
| 2018-02-07 | $11.27 | $11.37 | $10.93 | $11.22 | $11.22 | 1,296,210 |
| 2018-02-06 | $11.26 | $11.52 | $11.15 | $11.16 | $11.16 | 1,723,500 |
| 2018-02-05 | $11.31 | $11.53 | $11.24 | $11.36 | $11.36 | 1,333,990 |
| 2018-02-02 | $11.28 | $11.60 | $10.83 | $11.42 | $11.42 | 1,521,500 |
| 2018-02-01 | $11.40 | $11.53 | $10.90 | $11.30 | $11.30 | 1,634,910 |
| 2018-01-31 | $11.89 | $11.95 | $11.34 | $11.41 | $11.41 | 2,035,680 |
| 2018-01-30 | $12.29 | $12.46 | $11.92 | $11.94 | $11.94 | 1,161,900 |
| 2018-01-29 | $12.54 | $12.55 | $12.20 | $12.22 | $12.22 | 1,571,800 |
| 2018-01-26 | $12.28 | $12.66 | $12.27 | $12.53 | $12.53 | 1,670,860 |
| 2018-01-25 | $12.33 | $12.36 | $12.22 | $12.30 | $12.30 | 1,059,840 |
| 2018-01-24 | $12.25 | $12.47 | $12.20 | $12.29 | $12.29 | 1,248,030 |
| 2018-01-23 | $12.34 | $12.39 | $12.00 | $12.18 | $12.18 | 1,734,380 |
| 2018-01-22 | $12.23 | $12.58 | $12.11 | $12.39 | $12.39 | 2,044,330 |
| 2018-01-19 | $12.29 | $12.51 | $12.14 | $12.16 | $12.16 | 1,438,010 |
| 2018-01-18 | $12.43 | $12.55 | $12.24 | $12.28 | $12.28 | 2,121,390 |
| 2018-01-17 | $12.50 | $12.62 | $12.29 | $12.50 | $12.50 | 1,863,430 |
| 2018-01-16 | $12.37 | $12.76 | $12.25 | $12.49 | $12.49 | 1,579,920 |
| 2018-01-15 | $12.41 | $12.61 | $12.16 | $12.41 | $12.41 | 1,465,320 |
| 2018-01-12 | $12.50 | $12.70 | $12.22 | $12.41 | $12.41 | 1,989,950 |
| 2018-01-11 | $12.55 | $12.88 | $12.33 | $12.54 | $12.54 | 2,065,880 |
| 2018-01-10 | $12.42 | $12.80 | $12.41 | $12.57 | $12.57 | 2,028,300 |
| 2018-01-09 | $12.16 | $12.70 | $12.12 | $12.50 | $12.50 | 2,610,120 |
| 2018-01-08 | $12.45 | $12.57 | $12.00 | $12.16 | $12.16 | 1,810,810 |
| 2018-01-05 | $12.24 | $12.35 | $11.97 | $12.34 | $12.34 | 1,919,900 |
| 2018-01-04 | $12.50 | $12.60 | $12.18 | $12.23 | $12.23 | 2,823,740 |
| 2018-01-03 | $12.38 | $12.50 | $12.00 | $12.50 | $12.50 | 3,370,730 |
| 2018-01-02 | $11.29 | $11.90 | $11.12 | $11.90 | $11.90 | 1,991,100 |
| 2018-01-01 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 0 |
| 2017-12-29 | $11.13 | $11.35 | $10.87 | $11.33 | $11.33 | 1,811,000 |
| 2017-12-28 | $11.33 | $11.48 | $11.17 | $11.19 | $11.19 | 1,246,800 |
| 2017-12-27 | $11.57 | $11.57 | $11.31 | $11.33 | $11.33 | 980,900 |
| 2017-12-26 | $11.28 | $11.62 | $11.22 | $11.55 | $11.55 | 1,417,210 |
| 2017-12-25 | $11.70 | $11.75 | $11.22 | $11.27 | $11.27 | 1,912,510 |
| 2017-12-22 | $11.98 | $12.01 | $11.56 | $11.77 | $11.77 | 1,884,810 |
| 2017-12-21 | $12.10 | $12.13 | $11.85 | $11.93 | $11.93 | 1,444,410 |
| 2017-12-20 | $12.10 | $12.31 | $12.03 | $12.13 | $12.13 | 1,495,250 |
| 2017-12-19 | $12.04 | $12.17 | $11.96 | $12.03 | $12.03 | 1,143,330 |
| 2017-12-18 | $12.21 | $12.38 | $12.01 | $12.04 | $12.04 | 1,548,530 |
| 2017-12-15 | $12.50 | $12.50 | $12.23 | $12.27 | $12.27 | 1,436,700 |
| 2017-12-14 | $12.31 | $12.67 | $12.30 | $12.50 | $12.50 | 2,004,910 |
| 2017-12-13 | $12.18 | $12.48 | $12.08 | $12.39 | $12.39 | 2,159,100 |
| 2017-12-12 | $12.67 | $12.71 | $12.05 | $12.11 | $12.11 | 2,099,500 |
| 2017-12-11 | $12.68 | $12.98 | $12.66 | $12.68 | $12.68 | 1,542,800 |
| 2017-12-08 | $12.66 | $12.86 | $12.60 | $12.71 | $12.71 | 1,806,000 |
| 2017-12-07 | $12.61 | $13.05 | $12.53 | $12.66 | $12.66 | 1,749,300 |
| 2017-12-06 | $12.66 | $12.80 | $12.36 | $12.71 | $12.71 | 1,705,070 |
| 2017-12-05 | $13.11 | $13.23 | $12.58 | $12.68 | $12.68 | 2,437,420 |
| 2017-12-04 | $12.59 | $13.25 | $12.45 | $13.24 | $13.24 | 3,614,420 |
| 2017-12-01 | $12.60 | $12.87 | $12.37 | $12.62 | $12.62 | 1,431,720 |
| 2017-11-30 | $13.04 | $13.13 | $12.65 | $12.68 | $12.68 | 1,911,800 |
| 2017-11-29 | $13.30 | $13.32 | $12.92 | $13.05 | $13.05 | 1,658,460 |
| 2017-11-28 | $13.62 | $13.65 | $13.15 | $13.38 | $13.38 | 1,697,600 |
| 2017-11-27 | $13.28 | $13.67 | $13.25 | $13.55 | $13.55 | 1,902,300 |
| 2017-11-24 | $13.00 | $13.41 | $12.88 | $13.18 | $13.18 | 1,780,030 |
| 2017-11-23 | $13.40 | $13.64 | $13.03 | $13.06 | $13.06 | 4,008,940 |
| 2017-11-22 | $12.40 | $13.02 | $12.33 | $13.02 | $13.02 | 1,748,800 |
| 2017-11-21 | $12.27 | $12.75 | $12.00 | $12.40 | $12.40 | 2,179,500 |
| 2017-11-20 | $13.02 | $13.06 | $12.37 | $12.39 | $12.39 | 3,358,100 |
| 2017-11-17 | $13.80 | $13.81 | $13.02 | $13.02 | $13.02 | 3,560,570 |
| 2017-11-16 | $14.10 | $14.15 | $13.67 | $13.70 | $13.70 | 1,963,900 |
| 2017-11-15 | $14.38 | $14.64 | $14.05 | $14.07 | $14.07 | 1,691,400 |
| 2017-11-14 | $14.18 | $14.50 | $13.77 | $14.47 | $14.47 | 2,831,270 |
| 2017-11-13 | $14.59 | $14.59 | $14.16 | $14.21 | $14.21 | 2,127,840 |
| 2017-11-10 | $14.79 | $15.08 | $14.44 | $14.60 | $14.60 | 1,967,300 |
| 2017-11-09 | $14.40 | $14.90 | $14.31 | $14.73 | $14.73 | 2,143,610 |
| 2017-11-08 | $14.35 | $14.65 | $14.00 | $14.46 | $14.46 | 2,211,510 |
| 2017-11-07 | $14.50 | $14.85 | $14.09 | $14.33 | $14.33 | 2,967,010 |
| 2017-11-06 | $15.12 | $15.37 | $14.50 | $14.50 | $14.50 | 3,586,180 |
| 2017-11-03 | $15.09 | $15.46 | $14.88 | $15.26 | $15.26 | 2,630,970 |
| 2017-11-02 | $15.64 | $15.80 | $14.98 | $15.05 | $15.05 | 3,914,200 |
| 2017-11-01 | $15.68 | $15.99 | $15.62 | $15.65 | $15.65 | 2,085,300 |
| 2017-10-31 | $15.80 | $16.16 | $15.66 | $15.74 | $15.74 | 4,209,890 |
| 2017-10-30 | $15.26 | $15.91 | $14.78 | $15.87 | $15.87 | 9,537,390 |
| 2017-10-27 | $15.03 | $15.49 | $14.76 | $15.15 | $15.15 | 4,853,380 |
| 2017-10-26 | $14.11 | $14.76 | $13.92 | $14.76 | $14.76 | 2,727,310 |
| 2017-10-25 | $14.00 | $14.41 | $13.98 | $14.06 | $14.06 | 1,632,100 |
| 2017-10-24 | $13.94 | $14.36 | $13.61 | $14.01 | $14.01 | 2,023,300 |
| 2017-10-23 | $14.33 | $14.48 | $13.88 | $13.92 | $13.92 | 3,457,500 |
| 2017-10-20 | $14.50 | $14.89 | $14.32 | $14.59 | $14.59 | 3,007,270 |
| 2017-10-19 | $14.10 | $14.70 | $14.10 | $14.28 | $14.28 | 2,110,500 |
| 2017-10-18 | $14.93 | $15.06 | $14.26 | $14.42 | $14.42 | 4,423,830 |
| 2017-10-17 | $15.34 | $15.69 | $14.89 | $14.92 | $14.92 | 3,699,800 |
| 2017-10-16 | $14.97 | $15.46 | $14.80 | $15.03 | $15.03 | 6,831,810 |
| 2017-10-13 | $14.28 | $14.72 | $14.26 | $14.72 | $14.72 | 2,690,430 |
| 2017-10-12 | $13.88 | $14.50 | $13.88 | $14.02 | $14.02 | 4,214,330 |
| 2017-10-11 | $14.80 | $14.91 | $13.88 | $14.16 | $14.16 | 10,396,790 |
| 2017-10-10 | $13.98 | $14.20 | $13.70 | $14.20 | $14.20 | 2,103,410 |
| 2017-10-09 | $13.51 | $13.52 | $13.02 | $13.52 | $13.52 | 3,040,210 |
| 2017-10-06 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2017-10-05 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2017-10-04 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2017-10-03 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2017-10-02 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2017-09-29 | $12.25 | $12.88 | $12.11 | $12.88 | $12.88 | 7,309,190 |
| 2017-09-28 | $11.78 | $12.37 | $11.52 | $12.27 | $12.27 | 7,823,990 |
| 2017-09-27 | $11.11 | $11.78 | $11.11 | $11.78 | $11.78 | 3,525,560 |
| 2017-09-26 | $10.89 | $11.45 | $10.89 | $11.22 | $11.22 | 3,564,410 |
| 2017-09-25 | $11.27 | $11.79 | $11.01 | $11.03 | $11.03 | 7,424,610 |
| 2017-09-22 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 74,850 |
| 2017-09-21 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 107,400 |
| 2017-07-31 | $10.23 | $10.27 | $10.10 | $10.21 | $10.21 | 2,064,510 |
| 2017-07-28 | $10.39 | $10.46 | $10.25 | $10.27 | $10.27 | 1,409,700 |
| 2017-07-27 | $10.14 | $10.67 | $10.13 | $10.47 | $10.47 | 2,136,210 |
| 2017-07-26 | $10.09 | $10.26 | $10.05 | $10.16 | $10.16 | 1,563,200 |
| 2017-07-25 | $10.18 | $10.21 | $10.05 | $10.18 | $10.18 | 1,326,400 |
| 2017-07-24 | $10.19 | $10.31 | $10.05 | $10.18 | $10.18 | 2,513,100 |
| 2017-07-21 | $10.48 | $10.54 | $10.18 | $10.21 | $10.21 | 1,772,200 |
| 2017-07-20 | $10.34 | $10.61 | $10.24 | $10.45 | $10.45 | 1,838,600 |
| 2017-07-19 | $10.26 | $10.39 | $10.18 | $10.37 | $10.37 | 2,013,610 |
| 2017-07-18 | $10.30 | $10.67 | $10.11 | $10.34 | $10.34 | 2,626,100 |
| 2017-07-17 | $11.20 | $11.20 | $10.63 | $10.63 | $10.63 | 2,165,900 |
| 2017-07-14 | $11.17 | $11.40 | $11.07 | $11.19 | $11.19 | 1,104,710 |
| 2017-07-13 | $11.21 | $11.25 | $11.12 | $11.15 | $11.15 | 992,310 |
| 2017-07-12 | $11.23 | $11.28 | $11.02 | $11.21 | $11.21 | 1,079,410 |
| 2017-07-11 | $11.45 | $11.45 | $11.20 | $11.25 | $11.25 | 1,405,700 |
| 2017-07-10 | $11.36 | $11.48 | $11.23 | $11.45 | $11.45 | 1,528,980 |
| 2017-07-07 | $11.20 | $11.55 | $11.15 | $11.37 | $11.37 | 2,192,400 |
| 2017-07-06 | $11.35 | $11.39 | $11.10 | $11.25 | $11.25 | 1,906,700 |
| 2017-07-05 | $11.68 | $11.68 | $11.23 | $11.35 | $11.35 | 2,743,100 |
| 2017-07-04 | $11.26 | $11.49 | $11.21 | $11.49 | $11.49 | 1,119,170 |
| 2017-07-03 | $10.91 | $11.01 | $10.85 | $10.94 | $10.94 | 1,170,710 |
| 2017-06-30 | $10.91 | $11.00 | $10.76 | $10.96 | $10.96 | 1,158,480 |
| 2017-06-29 | $11.07 | $11.12 | $10.91 | $10.97 | $10.97 | 1,401,600 |
| 2017-06-28 | $11.14 | $11.33 | $11.06 | $11.06 | $11.06 | 1,810,350 |
| 2017-06-27 | $11.17 | $11.29 | $11.06 | $11.14 | $11.14 | 1,138,370 |
| 2017-06-26 | $11.01 | $11.27 | $10.83 | $11.18 | $11.18 | 1,818,760 |
| 2017-06-23 | $11.01 | $11.01 | $10.65 | $10.89 | $10.89 | 1,667,310 |
| 2017-06-22 | $11.22 | $11.30 | $10.90 | $10.93 | $10.93 | 1,750,100 |
| 2017-06-21 | $11.12 | $11.39 | $11.00 | $11.22 | $11.22 | 2,087,010 |
| 2017-06-20 | $11.72 | $12.00 | $11.07 | $11.11 | $11.11 | 4,034,200 |
| 2017-06-19 | $10.93 | $11.46 | $10.92 | $11.46 | $11.46 | 2,557,300 |
| 2017-06-16 | $10.73 | $10.92 | $10.63 | $10.91 | $10.91 | 1,670,900 |
| 2017-06-15 | $10.48 | $10.79 | $10.45 | $10.73 | $10.73 | 2,038,400 |
| 2017-06-14 | $10.89 | $10.97 | $10.48 | $10.61 | $10.61 | 2,615,170 |
| 2017-06-13 | $10.28 | $10.86 | $10.22 | $10.86 | $10.86 | 2,901,610 |
| 2017-06-12 | $10.73 | $10.80 | $10.34 | $10.34 | $10.34 | 2,622,230 |
| 2017-06-09 | $11.07 | $11.07 | $10.66 | $10.88 | $10.88 | 1,957,480 |
| 2017-06-08 | $11.07 | $11.23 | $10.95 | $11.13 | $11.13 | 1,833,800 |
| 2017-06-07 | $10.83 | $11.19 | $10.78 | $11.07 | $11.07 | 2,333,700 |
| 2017-06-06 | $10.80 | $11.07 | $10.65 | $10.83 | $10.83 | 2,011,300 |
| 2017-06-05 | $10.72 | $10.89 | $10.54 | $10.80 | $10.80 | 1,898,380 |
| 2017-06-02 | $10.59 | $10.90 | $10.38 | $10.64 | $10.64 | 3,647,680 |
| 2017-06-01 | $11.32 | $11.59 | $10.93 | $10.93 | $10.93 | 3,297,700 |
| 2017-05-31 | $11.60 | $11.95 | $11.50 | $11.50 | $11.50 | 4,312,700 |
| 2017-05-30 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 0 |
| 2017-05-29 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 0 |
| 2017-05-26 | $11.90 | $12.40 | $11.80 | $12.11 | $12.11 | 3,260,750 |
| 2017-05-25 | $11.65 | $12.12 | $11.65 | $11.81 | $11.81 | 3,738,000 |
| 2017-05-24 | $11.86 | $12.19 | $11.60 | $11.82 | $11.82 | 4,071,970 |
| 2017-05-23 | $11.80 | $12.46 | $11.69 | $12.10 | $12.10 | 5,435,000 |
| 2017-05-22 | $12.39 | $12.65 | $11.86 | $11.87 | $11.87 | 6,614,830 |
| 2017-05-19 | $12.70 | $13.22 | $12.22 | $12.48 | $12.48 | 8,383,410 |
| 2017-05-18 | $12.69 | $12.86 | $12.25 | $12.86 | $12.86 | 7,242,200 |
| 2017-05-17 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 131,900 |
| 2017-05-16 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 339,700 |
| 2017-05-15 | $10.76 | $11.11 | $10.58 | $11.11 | $11.11 | 2,233,220 |
| 2017-05-12 | $10.05 | $10.58 | $9.97 | $10.58 | $10.58 | 5,637,240 |
| 2017-05-11 | $10.59 | $10.67 | $10.07 | $10.08 | $10.08 | 5,523,650 |
| 2017-05-10 | $10.91 | $11.26 | $10.55 | $10.60 | $10.60 | 5,209,430 |
| 2017-05-09 | $11.13 | $11.38 | $11.00 | $11.00 | $11.00 | 6,604,590 |
| 2017-05-08 | $11.68 | $11.85 | $11.58 | $11.58 | $11.58 | 5,439,510 |
| 2017-05-05 | $12.19 | $12.50 | $12.19 | $12.19 | $12.19 | 8,013,580 |
| 2017-05-04 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 361,200 |
| 2017-05-03 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 449,200 |
| 2017-05-02 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 1,608,200 |
| 2017-05-01 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2017-04-28 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2017-04-27 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2017-04-26 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2017-04-25 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2017-04-24 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2017-04-21 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2017-04-20 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2017-04-19 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2017-04-18 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2017-04-17 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2017-04-14 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2017-04-13 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2017-04-12 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2017-04-11 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2017-04-10 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2017-04-07 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2017-04-06 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2017-04-05 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2017-04-04 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2017-04-03 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2017-03-31 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2017-03-30 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2017-03-29 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2017-03-28 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2017-03-27 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2017-03-24 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2017-03-23 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2017-03-22 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2017-03-21 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2017-03-20 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2017-03-17 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2017-03-16 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2017-03-15 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2017-03-14 | $14.22 | $14.97 | $14.22 | $14.97 | $14.97 | 10,966,010 |
| 2017-03-13 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 0 |
| 2017-03-10 | $14.30 | $14.52 | $14.10 | $14.26 | $14.26 | 6,225,650 |
| 2017-03-09 | $14.56 | $14.75 | $14.20 | $14.34 | $14.34 | 7,573,200 |
| 2017-03-08 | $14.88 | $14.94 | $14.49 | $14.56 | $14.56 | 6,833,400 |
| 2017-03-07 | $14.69 | $15.05 | $14.50 | $15.00 | $15.00 | 7,584,560 |
| 2017-03-06 | $14.81 | $14.97 | $14.00 | $14.56 | $14.56 | 10,234,470 |
| 2017-03-03 | $15.00 | $15.28 | $14.90 | $15.01 | $15.01 | 5,738,570 |
| 2017-03-02 | $16.00 | $16.09 | $15.30 | $15.36 | $15.36 | 7,280,370 |
| 2017-03-01 | $15.83 | $16.23 | $15.71 | $15.96 | $15.96 | 4,317,140 |
| 2017-02-28 | $16.19 | $16.39 | $15.83 | $15.98 | $15.98 | 5,616,050 |
| 2017-02-27 | $16.29 | $16.60 | $16.15 | $16.18 | $16.18 | 6,046,510 |
| 2017-02-24 | $15.75 | $16.67 | $15.75 | $16.44 | $16.44 | 7,825,820 |
| 2017-02-23 | $15.95 | $16.23 | $15.77 | $15.91 | $15.91 | 5,444,360 |
| 2017-02-22 | $15.74 | $16.23 | $15.59 | $16.09 | $16.09 | 6,674,750 |
| 2017-02-21 | $15.65 | $16.71 | $15.65 | $16.02 | $16.02 | 10,973,800 |
| 2017-02-20 | $15.65 | $15.97 | $15.19 | $15.63 | $15.63 | 7,305,000 |
| 2017-02-17 | $16.67 | $16.74 | $15.78 | $16.06 | $16.06 | 7,032,300 |
| 2017-02-16 | $16.44 | $16.80 | $16.41 | $16.68 | $16.68 | 5,442,230 |
| 2017-02-15 | $16.96 | $17.25 | $16.47 | $16.64 | $16.64 | 8,135,190 |
| 2017-02-14 | $16.42 | $17.84 | $16.41 | $17.06 | $17.06 | 10,199,540 |
| 2017-02-13 | $16.00 | $16.64 | $16.00 | $16.49 | $16.49 | 5,744,600 |
| 2017-02-10 | $16.38 | $16.57 | $16.00 | $16.16 | $16.16 | 5,759,380 |
| 2017-02-09 | $16.50 | $16.79 | $16.50 | $16.58 | $16.58 | 4,839,130 |
| 2017-02-08 | $16.64 | $16.70 | $16.23 | $16.58 | $16.58 | 6,388,310 |
| 2017-02-07 | $15.84 | $16.90 | $15.83 | $16.62 | $16.62 | 9,628,910 |
| 2017-02-06 | $15.59 | $16.17 | $15.50 | $15.92 | $15.92 | 5,038,180 |
| 2017-02-03 | $15.25 | $15.80 | $15.15 | $15.69 | $15.69 | 5,019,090 |
| 2017-02-02 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 0 |
| 2017-02-01 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 0 |
| 2017-01-31 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 0 |
| 2017-01-30 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 0 |
| 2017-01-27 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 0 |
| 2017-01-26 | $15.44 | $15.74 | $15.27 | $15.36 | $15.36 | 6,100,800 |
| 2017-01-25 | $16.08 | $16.35 | $14.78 | $15.24 | $15.24 | 12,724,650 |
| 2017-01-24 | $16.18 | $16.74 | $15.88 | $16.35 | $16.35 | 6,375,900 |
| 2017-01-23 | $16.00 | $16.92 | $15.92 | $16.64 | $16.64 | 7,550,430 |
| 2017-01-20 | $16.00 | $16.35 | $15.83 | $16.29 | $16.29 | 8,020,250 |
| 2017-01-19 | $16.69 | $16.80 | $15.87 | $16.09 | $16.09 | 9,934,470 |
| 2017-01-18 | $16.80 | $17.28 | $16.50 | $16.99 | $16.99 | 7,680,200 |
| 2017-01-17 | $16.38 | $17.40 | $15.69 | $16.89 | $16.89 | 13,919,210 |
| 2017-01-16 | $18.18 | $18.18 | $17.43 | $17.43 | $17.43 | 13,908,720 |
| 2017-01-13 | $19.00 | $19.88 | $18.51 | $19.37 | $19.37 | 24,715,830 |
| 2017-01-12 | $18.76 | $19.68 | $18.36 | $18.43 | $18.43 | 15,145,900 |
| 2017-01-11 | $18.60 | $18.89 | $18.10 | $18.86 | $18.86 | 11,185,410 |
| 2017-01-10 | $18.41 | $18.80 | $18.20 | $18.78 | $18.78 | 12,472,730 |
| 2017-01-09 | $17.92 | $18.49 | $17.73 | $18.46 | $18.46 | 12,515,510 |
| 2017-01-06 | $19.08 | $19.20 | $17.51 | $17.90 | $17.90 | 20,486,820 |
| 2017-01-05 | $19.45 | $19.49 | $18.75 | $19.20 | $19.20 | 21,965,830 |
| 2017-01-04 | $19.65 | $20.50 | $19.46 | $19.74 | $19.74 | 21,626,460 |
| 2017-01-03 | $19.42 | $19.90 | $19.30 | $19.65 | $19.65 | 15,570,650 |
| 2017-01-02 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2016-12-30 | $20.26 | $20.55 | $19.21 | $19.65 | $19.65 | 23,242,230 |
| 2016-12-29 | $20.10 | $20.37 | $19.46 | $20.28 | $20.28 | 30,308,340 |
| 2016-12-28 | $20.00 | $21.26 | $19.80 | $20.62 | $20.62 | 48,652,800 |
| 2016-12-27 | $17.90 | $19.42 | $17.90 | $19.42 | $19.42 | 16,118,540 |
| 2016-12-26 | $17.09 | $17.92 | $17.00 | $17.65 | $17.65 | 14,206,240 |
| 2016-12-23 | $18.75 | $18.92 | $17.25 | $17.41 | $17.41 | 31,678,260 |
| 2016-12-22 | $17.85 | $19.17 | $17.85 | $19.17 | $19.17 | 37,795,140 |
| 2016-12-21 | $17.45 | $17.60 | $17.05 | $17.43 | $17.43 | 10,652,220 |
| 2016-12-20 | $17.56 | $17.63 | $16.90 | $17.30 | $17.30 | 16,181,890 |
| 2016-12-19 | $18.71 | $18.84 | $17.70 | $17.82 | $17.82 | 24,003,420 |
| 2016-12-16 | $17.97 | $19.40 | $17.63 | $19.04 | $19.04 | 32,506,110 |
| 2016-12-15 | $17.38 | $18.70 | $17.36 | $18.24 | $18.24 | 32,476,850 |
| 2016-12-14 | $17.01 | $18.73 | $16.64 | $17.79 | $17.79 | 36,737,660 |
| 2016-12-13 | $16.83 | $17.39 | $16.61 | $17.29 | $17.29 | 22,756,930 |
| 2016-12-12 | $17.15 | $17.75 | $16.65 | $16.82 | $16.82 | 28,054,780 |
| 2016-12-09 | $17.30 | $18.60 | $17.05 | $17.67 | $17.67 | 37,101,990 |
| 2016-12-08 | $18.10 | $18.69 | $17.24 | $17.37 | $17.37 | 44,002,970 |
| 2016-12-07 | $16.28 | $18.18 | $16.28 | $18.18 | $18.18 | 40,787,060 |
| 2016-12-06 | $16.50 | $17.46 | $16.00 | $16.53 | $16.53 | 45,622,630 |
| 2016-12-05 | $15.60 | $15.87 | $14.88 | $15.87 | $15.87 | 15,023,430 |
| 2016-12-02 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
| 2016-12-01 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
| 2016-11-30 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
| 2016-11-29 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
| 2016-11-28 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
| 2016-11-25 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
| 2016-11-24 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
| 2016-11-23 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
| 2016-11-22 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
| 2016-11-21 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
| 2016-11-18 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
| 2016-11-17 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
| 2016-11-16 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
| 2016-11-15 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
| 2016-11-14 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
| 2016-11-11 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
| 2016-11-10 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
| 2016-11-09 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
| 2016-11-08 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
| 2016-11-07 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
| 2016-11-04 | $14.48 | $14.65 | $14.35 | $14.43 | $14.43 | 8,050,680 |
| 2016-11-03 | $14.16 | $14.84 | $14.10 | $14.62 | $14.62 | 13,590,770 |
| 2016-11-02 | $14.15 | $14.76 | $14.15 | $14.33 | $14.33 | 12,798,230 |
| 2016-11-01 | $13.80 | $14.60 | $13.77 | $14.38 | $14.38 | 15,451,440 |
| 2016-10-31 | $13.62 | $13.82 | $13.51 | $13.74 | $13.74 | 0 |
| 2016-10-28 | $14.01 | $14.03 | $13.67 | $13.70 | $13.70 | 5,563,520 |
| 2016-10-27 | $14.00 | $14.17 | $13.88 | $14.00 | $14.00 | 6,146,420 |
| 2016-10-26 | $14.04 | $14.30 | $13.86 | $14.08 | $14.08 | 9,431,090 |
| 2016-10-25 | $13.81 | $14.14 | $13.81 | $13.98 | $13.98 | 10,026,100 |
| 2016-10-24 | $13.58 | $13.94 | $13.52 | $13.81 | $13.81 | 10,284,410 |
| 2016-10-21 | $13.89 | $13.95 | $13.41 | $13.59 | $13.59 | 16,212,580 |
| 2016-10-20 | $14.60 | $14.80 | $13.71 | $14.07 | $14.07 | 27,936,190 |
| 2016-10-19 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2016-10-18 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2016-10-17 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2016-10-14 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2016-10-13 | $14.68 | $14.68 | $14.44 | $14.50 | $14.50 | 9,524,390 |
| 2016-10-12 | $14.60 | $14.78 | $14.33 | $14.75 | $14.75 | 12,462,250 |
| 2016-10-11 | $14.94 | $15.11 | $14.51 | $14.92 | $14.92 | 12,703,610 |
| 2016-10-10 | $14.75 | $15.19 | $14.30 | $15.14 | $15.14 | 16,250,880 |
| 2016-10-07 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 0 |
| 2016-10-06 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 0 |
| 2016-10-05 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 0 |
| 2016-10-04 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 0 |
| 2016-10-03 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 0 |
| 2016-09-30 | $14.12 | $15.04 | $14.12 | $14.86 | $14.86 | 20,945,170 |
| 2016-09-29 | $14.15 | $15.07 | $14.11 | $14.48 | $14.48 | 24,941,990 |
| 2016-09-28 | $14.15 | $14.47 | $13.75 | $14.27 | $14.27 | 21,842,510 |
| 2016-09-27 | $12.80 | $14.27 | $12.80 | $14.27 | $14.27 | 18,945,130 |
| 2016-09-26 | $13.45 | $13.83 | $12.86 | $12.97 | $12.97 | 11,032,270 |
| 2016-09-23 | $13.04 | $13.75 | $13.03 | $13.48 | $13.48 | 11,583,160 |
| 2016-09-22 | $13.07 | $13.15 | $12.97 | $13.03 | $13.03 | 4,365,640 |
| 2016-09-21 | $12.97 | $13.15 | $12.91 | $12.96 | $12.96 | 3,460,870 |
| 2016-09-20 | $12.83 | $13.10 | $12.78 | $13.00 | $13.00 | 4,224,070 |
| 2016-09-19 | $12.66 | $12.86 | $12.63 | $12.83 | $12.83 | 3,789,420 |
| 2016-09-16 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
| 2016-09-15 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
| 2016-09-14 | $12.50 | $12.80 | $12.38 | $12.66 | $12.66 | 3,919,130 |
| 2016-09-13 | $12.38 | $12.62 | $12.24 | $12.56 | $12.56 | 4,415,910 |
| 2016-09-12 | $12.75 | $12.75 | $12.12 | $12.35 | $12.35 | 6,833,370 |
| 2016-09-09 | $13.36 | $13.45 | $13.05 | $13.11 | $13.11 | 6,261,930 |
| 2016-09-08 | $12.85 | $13.37 | $12.81 | $13.31 | $13.31 | 7,894,530 |
| 2016-09-07 | $12.84 | $13.14 | $12.75 | $12.92 | $12.92 | 6,281,740 |
| 2016-09-06 | $12.66 | $12.85 | $12.65 | $12.83 | $12.83 | 4,694,390 |
| 2016-09-05 | $12.51 | $12.76 | $12.51 | $12.63 | $12.63 | 4,249,710 |
| 2016-09-02 | $12.40 | $12.70 | $12.40 | $12.62 | $12.62 | 5,764,670 |
| 2016-09-01 | $12.46 | $12.66 | $12.41 | $12.43 | $12.43 | 3,255,700 |
| 2016-08-31 | $12.48 | $12.70 | $12.36 | $12.58 | $12.58 | 4,423,640 |
| 2016-08-30 | $12.34 | $12.62 | $12.31 | $12.48 | $12.48 | 4,625,540 |
| 2016-08-29 | $12.32 | $12.45 | $12.27 | $12.32 | $12.32 | 3,200,020 |
| 2016-08-26 | $12.29 | $12.48 | $12.29 | $12.37 | $12.37 | 4,302,440 |
| 2016-08-25 | $12.47 | $12.65 | $12.30 | $12.34 | $12.34 | 6,983,940 |
| 2016-08-24 | $13.14 | $13.26 | $12.43 | $12.47 | $12.47 | 15,104,300 |
| 2016-08-23 | $13.12 | $13.33 | $13.04 | $13.26 | $13.26 | 5,304,190 |
| 2016-08-22 | $13.12 | $13.42 | $13.07 | $13.16 | $13.16 | 4,869,840 |
| 2016-08-19 | $13.35 | $13.44 | $13.11 | $13.18 | $13.18 | 7,580,250 |
| 2016-08-18 | $13.50 | $13.72 | $13.30 | $13.40 | $13.40 | 11,921,100 |
| 2016-08-17 | $13.30 | $13.70 | $13.11 | $13.55 | $13.55 | 13,837,470 |
| 2016-08-16 | $13.36 | $13.47 | $13.11 | $13.26 | $13.26 | 12,337,830 |
| 2016-08-15 | $13.47 | $14.00 | $13.31 | $13.59 | $13.59 | 20,070,210 |
| 2016-08-12 | $13.09 | $13.55 | $12.93 | $13.42 | $13.42 | 12,139,070 |
| 2016-08-11 | $13.01 | $13.56 | $12.91 | $13.10 | $13.10 | 12,492,790 |
| 2016-08-10 | $13.48 | $13.50 | $13.10 | $13.19 | $13.19 | 10,544,820 |
| 2016-08-09 | $13.42 | $13.62 | $13.05 | $13.60 | $13.60 | 14,686,200 |
| 2016-08-08 | $13.55 | $13.85 | $13.41 | $13.63 | $13.63 | 14,211,290 |
| 2016-08-05 | $13.72 | $13.87 | $13.42 | $13.75 | $13.75 | 19,257,450 |
| 2016-08-04 | $13.82 | $14.67 | $13.65 | $14.07 | $14.07 | 35,192,420 |
| 2016-08-03 | $12.29 | $13.34 | $12.18 | $13.34 | $13.34 | 7,827,120 |
| 2016-08-02 | $12.60 | $12.68 | $11.90 | $12.13 | $12.13 | 13,651,310 |
| 2016-08-01 | $13.18 | $13.28 | $11.89 | $12.46 | $12.46 | 17,963,070 |
| 2016-07-29 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 0 |
| 2016-07-28 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 0 |
| 2016-07-27 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 0 |
| 2016-07-26 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 0 |
| 2016-07-25 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 0 |
| 2016-07-22 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 0 |
| 2016-07-21 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 0 |
| 2016-07-20 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 325,300 |
| 2016-07-19 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 133,100 |
| 2016-07-18 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-07-15 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-07-14 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-07-13 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-07-12 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-07-11 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-07-08 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-07-07 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-07-06 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-07-05 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-07-04 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-07-01 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-06-30 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-06-29 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-06-28 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-06-27 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-06-24 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-06-23 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-06-22 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-06-21 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-06-20 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-06-17 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-06-16 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-06-15 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-06-14 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-06-13 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-06-10 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-06-09 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-06-08 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-06-07 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-06-06 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-06-03 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-06-02 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-06-01 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-05-31 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-05-30 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-05-27 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-05-26 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-05-25 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-05-24 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-05-23 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-05-20 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-05-19 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-05-18 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-05-17 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-05-16 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-05-13 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-05-12 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-05-11 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-05-10 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-05-09 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-05-06 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-05-05 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-05-04 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-05-03 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-05-02 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-04-29 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-04-28 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-04-27 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-04-26 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-04-25 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-04-22 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-04-21 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-04-20 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-04-19 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-04-18 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-04-15 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-04-14 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-04-13 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-04-12 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-04-11 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-04-08 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-04-07 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-04-06 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-04-05 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-04-04 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-04-01 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-03-31 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-03-30 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-03-29 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-03-28 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-03-25 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-03-24 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-03-23 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-03-22 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-03-21 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-03-18 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-03-17 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-03-16 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-03-15 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-03-14 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-03-11 | $10.45 | $10.83 | $10.45 | $10.77 | $10.77 | 2,146,840 |
| 2016-03-10 | $10.90 | $11.03 | $10.61 | $10.68 | $10.68 | 2,951,460 |
| 2016-03-09 | $10.80 | $11.08 | $10.67 | $10.89 | $10.89 | 2,626,370 |
| 2016-03-08 | $11.00 | $11.37 | $10.52 | $11.17 | $11.17 | 4,670,350 |
| 2016-03-07 | $10.60 | $11.25 | $10.60 | $10.97 | $10.97 | 4,220,740 |
| 2016-03-04 | $11.00 | $11.27 | $10.29 | $10.48 | $10.48 | 5,056,450 |
| 2016-03-03 | $10.85 | $11.45 | $10.75 | $11.15 | $11.15 | 5,037,280 |
| 2016-03-02 | $10.40 | $11.00 | $10.29 | $10.94 | $10.94 | 5,272,270 |
| 2016-03-01 | $10.27 | $10.33 | $9.61 | $10.28 | $10.28 | 5,633,540 |
| 2016-02-29 | $11.38 | $11.49 | $10.17 | $10.17 | $10.17 | 4,676,430 |
| 2016-02-26 | $11.68 | $11.88 | $11.00 | $11.30 | $11.30 | 4,374,420 |
| 2016-02-25 | $13.00 | $13.00 | $11.70 | $11.70 | $11.70 | 6,837,160 |
| 2016-02-24 | $12.66 | $13.12 | $12.58 | $13.00 | $13.00 | 6,366,340 |
| 2016-02-23 | $12.71 | $12.95 | $12.45 | $12.70 | $12.70 | 5,122,450 |
| 2016-02-22 | $12.50 | $13.09 | $12.38 | $12.86 | $12.86 | 5,385,390 |
| 2016-02-19 | $12.32 | $12.54 | $12.24 | $12.35 | $12.35 | 4,027,510 |
| 2016-02-18 | $12.62 | $12.73 | $12.35 | $12.42 | $12.42 | 6,207,920 |
| 2016-02-17 | $12.38 | $12.79 | $12.18 | $12.51 | $12.51 | 4,994,450 |
| 2016-02-16 | $12.10 | $12.68 | $12.09 | $12.43 | $12.43 | 5,772,690 |
| 2016-02-15 | $11.80 | $12.20 | $11.33 | $12.09 | $12.09 | 3,483,810 |
| 2016-02-12 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 0 |
| 2016-02-11 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 0 |
| 2016-02-10 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 0 |
| 2016-02-09 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 0 |
| 2016-02-08 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 0 |
| 2016-02-05 | $12.12 | $12.50 | $11.96 | $12.31 | $12.31 | 3,678,300 |
| 2016-02-04 | $11.94 | $12.29 | $11.93 | $12.06 | $12.06 | 3,337,740 |
| 2016-02-03 | $11.75 | $12.00 | $11.45 | $11.93 | $11.93 | 3,358,530 |
| 2016-02-02 | $11.52 | $12.00 | $11.50 | $11.92 | $11.92 | 4,256,070 |
| 2016-02-01 | $11.65 | $12.14 | $11.11 | $11.50 | $11.50 | 4,662,720 |
| 2016-01-29 | $10.99 | $11.87 | $10.99 | $11.64 | $11.64 | 3,614,660 |
| 2016-01-28 | $11.65 | $12.02 | $10.88 | $11.00 | $11.00 | 4,701,230 |
| 2016-01-27 | $11.90 | $12.23 | $11.30 | $11.59 | $11.59 | 7,492,810 |
| 2016-01-26 | $12.71 | $12.80 | $11.61 | $12.10 | $12.10 | 6,996,820 |
| 2016-01-25 | $11.98 | $13.13 | $11.98 | $12.87 | $12.87 | 10,097,440 |
| 2016-01-22 | $11.55 | $12.26 | $11.22 | $12.07 | $12.07 | 7,600,280 |
| 2016-01-21 | $11.30 | $11.85 | $11.29 | $11.39 | $11.39 | 6,263,580 |
| 2016-01-20 | $11.58 | $11.88 | $11.39 | $11.62 | $11.62 | 4,520,470 |
| 2016-01-19 | $11.11 | $11.68 | $11.11 | $11.58 | $11.58 | 5,522,020 |
| 2016-01-18 | $10.31 | $11.27 | $10.31 | $11.19 | $11.19 | 4,180,650 |
| 2016-01-15 | $11.09 | $11.34 | $10.71 | $10.77 | $10.77 | 4,668,040 |
| 2016-01-14 | $10.40 | $11.29 | $10.02 | $11.19 | $11.19 | 7,261,950 |
| 2016-01-13 | $11.55 | $11.76 | $10.77 | $10.95 | $10.95 | 4,769,990 |
| 2016-01-12 | $11.79 | $12.05 | $11.20 | $11.44 | $11.44 | 4,909,830 |
| 2016-01-11 | $12.60 | $12.94 | $11.79 | $11.79 | $11.79 | 6,064,630 |
| 2016-01-08 | $13.80 | $13.80 | $12.15 | $13.10 | $13.10 | 9,555,730 |
| 2016-01-07 | $14.65 | $14.70 | $13.44 | $13.44 | $13.44 | 2,992,400 |
| 2016-01-06 | $14.40 | $15.10 | $14.30 | $14.93 | $14.93 | 6,645,110 |
| 2016-01-05 | $13.26 | $14.75 | $13.26 | $14.49 | $14.49 | 10,672,010 |
| 2016-01-04 | $15.99 | $16.18 | $14.60 | $14.61 | $14.61 | 7,183,750 |
| 2016-01-01 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2015-12-31 | $15.79 | $16.48 | $15.66 | $16.15 | $16.15 | 8,277,710 |
| 2015-12-30 | $15.72 | $16.16 | $15.61 | $15.78 | $15.78 | 6,155,620 |
| 2015-12-29 | $15.70 | $15.93 | $15.23 | $15.93 | $15.93 | 7,510,180 |
| 2015-12-28 | $16.40 | $16.60 | $15.64 | $15.72 | $15.72 | 11,398,260 |
| 2015-12-25 | $16.48 | $16.60 | $16.15 | $16.53 | $16.53 | 7,509,400 |
| 2015-12-24 | $16.16 | $16.60 | $15.71 | $16.40 | $16.40 | 11,122,270 |
| 2015-12-23 | $15.59 | $17.11 | $15.48 | $16.17 | $16.17 | 17,183,550 |
| 2015-12-22 | $15.41 | $15.89 | $15.20 | $15.60 | $15.60 | 8,615,680 |
| 2015-12-21 | $14.82 | $15.50 | $14.82 | $15.48 | $15.48 | 9,262,040 |
| 2015-12-18 | $15.01 | $15.17 | $14.81 | $14.99 | $14.99 | 6,872,370 |
| 2015-12-17 | $14.79 | $15.37 | $14.79 | $15.17 | $15.17 | 8,027,650 |
| 2015-12-16 | $15.16 | $15.20 | $14.70 | $14.80 | $14.80 | 7,001,380 |
| 2015-12-15 | $14.62 | $15.35 | $14.62 | $15.12 | $15.12 | 7,382,530 |
| 2015-12-14 | $14.40 | $14.93 | $14.03 | $14.73 | $14.73 | 4,183,490 |
| 2015-12-11 | $14.63 | $15.25 | $14.51 | $14.61 | $14.61 | 7,208,170 |
| 2015-12-10 | $14.95 | $15.00 | $14.60 | $14.74 | $14.74 | 8,117,520 |
| 2015-12-09 | $15.15 | $15.69 | $15.02 | $15.14 | $15.14 | 8,493,150 |
| 2015-12-08 | $14.89 | $15.51 | $14.50 | $15.35 | $15.35 | 12,873,290 |
| 2015-12-07 | $15.09 | $15.21 | $14.56 | $15.10 | $15.10 | 10,154,460 |
| 2015-12-04 | $14.61 | $16.28 | $14.60 | $15.09 | $15.09 | 18,492,140 |
| 2015-12-03 | $14.95 | $14.95 | $14.48 | $14.80 | $14.80 | 9,161,610 |
| 2015-12-02 | $13.23 | $14.73 | $13.21 | $14.73 | $14.73 | 11,632,650 |
| 2015-12-01 | $13.21 | $13.69 | $13.12 | $13.39 | $13.39 | 4,524,470 |
| 2015-11-30 | $13.68 | $13.79 | $12.29 | $13.36 | $13.36 | 6,890,620 |
| 2015-11-27 | $14.79 | $14.90 | $13.33 | $13.56 | $13.56 | 8,975,840 |
| 2015-11-26 | $14.90 | $15.38 | $14.77 | $14.81 | $14.81 | 6,962,630 |
| 2015-11-25 | $13.96 | $15.40 | $13.88 | $15.00 | $15.00 | 10,880,430 |
| 2015-11-24 | $14.21 | $14.28 | $13.62 | $14.04 | $14.04 | 5,735,580 |
| 2015-11-23 | $14.30 | $14.58 | $14.01 | $14.21 | $14.21 | 5,782,880 |
| 2015-11-20 | $14.40 | $14.66 | $14.25 | $14.45 | $14.45 | 4,339,720 |
| 2015-11-19 | $13.98 | $14.30 | $13.90 | $14.30 | $14.30 | 3,909,640 |
| 2015-11-18 | $14.35 | $14.55 | $13.90 | $13.96 | $13.96 | 5,009,750 |
| 2015-11-17 | $14.65 | $14.99 | $14.37 | $14.40 | $14.40 | 7,797,210 |
| 2015-11-16 | $14.05 | $15.03 | $14.04 | $14.77 | $14.77 | 8,639,330 |
| 2015-11-13 | $13.61 | $14.89 | $13.30 | $14.50 | $14.50 | 13,177,110 |
| 2015-11-12 | $13.47 | $13.87 | $13.22 | $13.67 | $13.67 | 7,038,960 |
| 2015-11-11 | $13.55 | $13.61 | $13.32 | $13.53 | $13.53 | 8,112,390 |
| 2015-11-10 | $12.80 | $13.60 | $12.77 | $13.50 | $13.50 | 11,018,310 |
| 2015-11-09 | $12.60 | $13.23 | $12.50 | $12.98 | $12.98 | 10,930,180 |
| 2015-11-06 | $12.38 | $12.83 | $12.29 | $12.71 | $12.71 | 9,520,890 |
| 2015-11-05 | $12.42 | $12.70 | $12.25 | $12.36 | $12.36 | 7,935,840 |
| 2015-11-04 | $11.91 | $12.58 | $11.86 | $12.51 | $12.51 | 12,666,610 |
| 2015-11-03 | $12.14 | $12.14 | $11.83 | $11.91 | $11.91 | 4,625,450 |
| 2015-11-02 | $12.51 | $12.51 | $11.90 | $12.03 | $12.03 | 7,535,010 |
| 2015-10-30 | $12.52 | $13.15 | $12.49 | $12.71 | $12.71 | 9,376,880 |
| 2015-10-29 | $12.54 | $12.75 | $12.20 | $12.57 | $12.57 | 7,135,500 |
| 2015-10-28 | $12.39 | $12.81 | $12.18 | $12.40 | $12.40 | 8,658,440 |
| 2015-10-27 | $12.20 | $12.47 | $11.72 | $12.39 | $12.39 | 8,463,080 |
| 2015-10-26 | $12.19 | $12.55 | $12.04 | $12.26 | $12.26 | 8,689,000 |
| 2015-10-23 | $11.96 | $12.27 | $11.87 | $12.17 | $12.17 | 9,677,160 |
| 2015-10-22 | $11.60 | $12.15 | $11.42 | $12.06 | $12.06 | 6,554,040 |
| 2015-10-21 | $12.08 | $12.48 | $11.02 | $11.56 | $11.56 | 9,150,550 |
| 2015-10-20 | $12.00 | $12.15 | $11.76 | $12.08 | $12.08 | 10,800,760 |
| 2015-10-19 | $12.20 | $12.49 | $11.96 | $12.09 | $12.09 | 10,147,240 |
| 2015-10-16 | $11.59 | $12.86 | $11.28 | $12.68 | $12.68 | 13,558,580 |
| 2015-10-15 | $10.78 | $11.81 | $10.75 | $11.69 | $11.69 | 10,536,840 |
| 2015-10-14 | $11.01 | $11.32 | $10.71 | $10.86 | $10.86 | 5,205,500 |
| 2015-10-13 | $10.95 | $11.35 | $10.81 | $11.13 | $11.13 | 6,058,650 |
| 2015-10-12 | $10.68 | $11.10 | $10.56 | $10.96 | $10.96 | 6,218,670 |
| 2015-10-09 | $10.33 | $10.64 | $10.27 | $10.53 | $10.53 | 4,856,160 |
| 2015-10-08 | $10.35 | $10.57 | $10.16 | $10.35 | $10.35 | 5,021,440 |
| 2015-10-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2015-10-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2015-10-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2015-10-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2015-10-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2015-09-30 | $10.06 | $10.18 | $9.93 | $10.00 | $10.00 | 2,122,000 |
| 2015-09-29 | $10.15 | $10.18 | $9.88 | $10.05 | $10.05 | 5,163,580 |
| 2015-09-28 | $9.66 | $10.55 | $9.45 | $10.40 | $10.40 | 10,543,400 |
| 2015-09-25 | $10.01 | $10.05 | $9.33 | $9.63 | $9.63 | 4,198,420 |
| 2015-09-24 | $9.64 | $10.20 | $9.64 | $10.04 | $10.04 | 4,361,230 |
| 2015-09-23 | $9.95 | $9.96 | $9.60 | $9.66 | $9.66 | 3,295,100 |
| 2015-09-22 | $9.97 | $10.33 | $9.78 | $10.02 | $10.02 | 7,456,120 |
| 2015-09-21 | $9.09 | $10.15 | $9.00 | $10.13 | $10.13 | 5,862,060 |
| 2015-09-18 | $8.99 | $9.30 | $8.99 | $9.23 | $9.23 | 3,014,360 |
| 2015-09-17 | $9.00 | $9.58 | $9.00 | $9.02 | $9.02 | 5,597,310 |
| 2015-09-16 | $8.11 | $9.09 | $8.11 | $9.09 | $9.09 | 6,769,080 |
| 2015-09-15 | $9.05 | $9.23 | $8.26 | $8.26 | $8.26 | 6,195,760 |
| 2015-09-14 | $10.28 | $10.42 | $9.14 | $9.18 | $9.18 | 12,681,170 |
| 2015-09-11 | $10.12 | $10.42 | $9.90 | $10.15 | $10.15 | 4,516,290 |
| 2015-09-10 | $10.20 | $10.41 | $10.01 | $10.12 | $10.12 | 5,933,760 |
| 2015-09-09 | $10.08 | $10.48 | $10.00 | $10.31 | $10.31 | 9,487,730 |
| 2015-09-08 | $9.70 | $10.11 | $9.42 | $10.00 | $10.00 | 7,789,670 |
| 2015-09-07 | $9.46 | $10.11 | $9.40 | $9.72 | $9.72 | 5,642,140 |
| 2015-09-04 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
| 2015-09-03 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
| 2015-09-02 | $9.52 | $10.77 | $9.22 | $9.44 | $9.44 | 10,723,740 |
| 2015-09-01 | $11.50 | $11.80 | $10.22 | $10.23 | $10.23 | 9,232,100 |
| 2015-08-31 | $11.39 | $11.60 | $11.10 | $11.35 | $11.35 | 6,059,920 |
| 2015-08-28 | $10.90 | $11.68 | $10.82 | $11.62 | $11.62 | 9,023,430 |
| 2015-08-27 | $9.90 | $10.71 | $9.90 | $10.71 | $10.71 | 11,398,030 |
| 2015-08-26 | $9.75 | $10.40 | $9.20 | $9.74 | $9.74 | 10,734,660 |
JiangXi ChangJiu Biochemical Indu Company Ltd (600228) News Headlines
Recent JiangXi ChangJiu Biochemical Indu Company Ltd (600228) News
Similar Companies to JiangXi ChangJiu Biochemical Indu Company Ltd (600228) 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 | -- | -- | -- |