Taiyuan Lionhead Cement CompanyLtd (600539) Exchange: SHG
Data as of Aug. 27, 2025
$11.48 ($-1.26) -9.89%
Taiyuan Lionhead Cement CompanyLtd - Daily Information
Click for more stock information on Taiyuan Lionhead Cement CompanyLtd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $11.98 |
| Previous Close | $11.48 |
| High | $12.25 |
| Low | $11.47 |
| Adjusted Open | $11.98 |
| Previous Adjusted Close | $11.48 |
| Adjusted High | $12.25 |
| Adjusted Low | $11.47 |
About Taiyuan Lionhead Cement CompanyLtd (600539)
Taiyuan Lionhead Cement Co., Ltd. is principally engaged in the manufacture and sale of cement. The Company's major products are ordinary cement, ready-mixed concrete, clinkers and blocks. The Company distributes its products primarily in Taiyuan and Shuozhou, Shanxi province, China.
Invest in Taiyuan Lionhead Cement CompanyLtd (600539)
Historical Stock Data for Taiyuan Lionhead Cement CompanyLtd (600539)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $11.98 | $12.25 | $11.47 | $11.48 | $11.48 | 30,330,900 |
| 2025-08-07 | $15.48 | $15.48 | $12.74 | $12.74 | $12.74 | 34,894,240 |
| 2025-08-06 | $13.74 | $14.18 | $13.71 | $14.15 | $14.15 | 10,515,400 |
| 2025-08-05 | $13.94 | $13.98 | $13.51 | $13.73 | $13.73 | 6,836,700 |
| 2025-08-04 | $13.78 | $13.84 | $13.20 | $13.72 | $13.72 | 11,102,170 |
| 2025-08-01 | $13.66 | $14.09 | $13.66 | $13.81 | $13.81 | 10,791,870 |
| 2025-07-31 | $13.10 | $13.88 | $13.10 | $13.73 | $13.73 | 16,670,100 |
| 2025-07-30 | $13.58 | $13.78 | $12.97 | $13.05 | $13.05 | 19,203,500 |
| 2025-07-29 | $14.61 | $15.16 | $13.68 | $13.80 | $13.80 | 35,460,860 |
| 2025-07-28 | $12.60 | $13.78 | $12.60 | $13.78 | $13.78 | 4,139,160 |
| 2025-07-25 | $11.80 | $12.68 | $11.70 | $12.53 | $12.53 | 15,884,200 |
| 2025-07-24 | $11.56 | $11.75 | $11.46 | $11.75 | $11.75 | 5,122,500 |
| 2025-07-23 | $11.75 | $11.98 | $11.51 | $11.56 | $11.56 | 8,849,660 |
| 2025-07-22 | $11.22 | $11.95 | $11.22 | $11.59 | $11.59 | 10,360,600 |
| 2025-07-21 | $11.09 | $11.35 | $11.02 | $11.24 | $11.24 | 5,243,100 |
| 2025-07-18 | $11.19 | $11.19 | $10.94 | $11.04 | $11.04 | 3,682,800 |
| 2025-07-17 | $11.22 | $11.23 | $11.03 | $11.11 | $11.11 | 4,171,700 |
| 2025-07-16 | $11.27 | $11.44 | $11.16 | $11.21 | $11.21 | 3,869,200 |
| 2025-07-15 | $11.50 | $11.59 | $11.15 | $11.26 | $11.26 | 6,075,100 |
| 2025-07-14 | $11.47 | $11.75 | $11.46 | $11.56 | $11.56 | 6,424,900 |
| 2025-07-11 | $11.14 | $11.65 | $11.06 | $11.60 | $11.60 | 8,856,200 |
| 2025-07-10 | $11.16 | $11.21 | $11.01 | $11.08 | $11.08 | 3,319,700 |
| 2025-07-09 | $11.16 | $11.23 | $11.03 | $11.15 | $11.15 | 4,458,300 |
| 2025-07-08 | $11.05 | $11.47 | $11.00 | $11.23 | $11.23 | 7,835,800 |
| 2025-07-07 | $10.81 | $11.07 | $10.74 | $11.07 | $11.07 | 4,532,700 |
| 2025-07-04 | $10.85 | $11.00 | $10.80 | $10.87 | $10.87 | 5,414,200 |
| 2025-07-03 | $10.71 | $10.93 | $10.69 | $10.84 | $10.84 | 3,959,700 |
| 2025-07-02 | $10.71 | $10.76 | $10.59 | $10.71 | $10.71 | 3,039,600 |
| 2025-06-30 | $10.73 | $10.76 | $10.59 | $10.68 | $10.68 | 4,034,600 |
| 2025-06-27 | $10.79 | $10.85 | $10.63 | $10.73 | $10.73 | 3,699,700 |
| 2025-06-26 | $10.71 | $10.87 | $10.62 | $10.72 | $10.72 | 3,840,400 |
| 2025-06-25 | $10.80 | $10.98 | $10.63 | $10.76 | $10.76 | 6,518,300 |
| 2025-06-24 | $10.38 | $10.89 | $10.28 | $10.80 | $10.80 | 8,107,700 |
| 2025-06-23 | $9.96 | $10.28 | $9.90 | $10.27 | $10.27 | 4,613,500 |
| 2025-06-20 | $10.11 | $10.21 | $9.89 | $10.01 | $10.01 | 4,506,600 |
| 2025-06-19 | $10.34 | $10.39 | $10.11 | $10.14 | $10.14 | 4,474,900 |
| 2025-06-18 | $10.25 | $10.32 | $10.15 | $10.31 | $10.31 | 3,794,100 |
| 2025-06-17 | $10.48 | $10.49 | $10.18 | $10.25 | $10.25 | 5,287,600 |
| 2025-06-13 | $10.30 | $10.54 | $9.98 | $10.17 | $10.17 | 8,644,010 |
| 2025-06-12 | $10.47 | $10.49 | $10.20 | $10.29 | $10.29 | 5,267,200 |
| 2025-06-11 | $10.40 | $10.47 | $10.21 | $10.40 | $10.40 | 6,321,420 |
| 2025-06-10 | $10.85 | $10.99 | $10.30 | $10.45 | $10.45 | 9,424,000 |
| 2025-06-09 | $10.78 | $11.03 | $10.69 | $10.90 | $10.90 | 6,083,300 |
| 2025-06-06 | $10.74 | $10.80 | $10.62 | $10.73 | $10.73 | 4,944,700 |
| 2025-06-05 | $10.68 | $10.75 | $10.52 | $10.74 | $10.74 | 4,899,300 |
| 2025-06-04 | $10.80 | $10.89 | $10.65 | $10.66 | $10.66 | 6,239,800 |
| 2025-06-03 | $10.64 | $11.27 | $10.64 | $10.82 | $10.82 | 11,385,400 |
| 2025-05-30 | $10.85 | $10.89 | $10.54 | $10.64 | $10.64 | 7,927,800 |
| 2025-05-29 | $10.78 | $11.01 | $10.68 | $10.82 | $10.82 | 8,520,190 |
| 2025-05-28 | $11.29 | $11.41 | $10.73 | $10.87 | $10.87 | 9,889,700 |
| 2025-05-27 | $11.60 | $11.69 | $11.22 | $11.29 | $11.29 | 6,389,530 |
| 2025-05-26 | $11.50 | $11.73 | $11.37 | $11.53 | $11.53 | 6,063,600 |
| 2025-05-23 | $11.53 | $11.72 | $11.22 | $11.61 | $11.61 | 9,286,310 |
| 2025-05-22 | $11.72 | $12.01 | $11.43 | $11.46 | $11.46 | 9,994,180 |
| 2025-05-21 | $11.94 | $12.12 | $11.69 | $11.80 | $11.80 | 9,312,360 |
| 2025-05-20 | $12.21 | $12.32 | $11.63 | $11.94 | $11.94 | 16,631,700 |
| 2025-05-19 | $12.65 | $12.95 | $12.23 | $12.31 | $12.31 | 20,872,320 |
| 2025-05-16 | $11.95 | $12.55 | $11.95 | $12.33 | $12.33 | 11,051,990 |
| 2025-05-15 | $11.87 | $12.13 | $11.75 | $12.03 | $12.03 | 8,442,620 |
| 2025-05-14 | $11.79 | $11.97 | $11.79 | $11.83 | $11.83 | 7,552,500 |
| 2025-05-13 | $12.18 | $12.42 | $11.83 | $11.88 | $11.88 | 10,698,300 |
| 2025-05-12 | $12.18 | $12.32 | $11.99 | $12.05 | $12.05 | 8,683,500 |
| 2025-05-09 | $11.96 | $12.23 | $11.82 | $12.06 | $12.06 | 11,352,000 |
| 2025-05-08 | $11.72 | $12.05 | $11.72 | $11.94 | $11.94 | 10,203,580 |
| 2025-05-07 | $12.14 | $12.47 | $11.80 | $11.98 | $11.98 | 16,883,020 |
| 2025-05-06 | $11.60 | $12.22 | $11.60 | $11.99 | $11.99 | 17,466,020 |
| 2025-04-30 | $11.70 | $11.79 | $11.35 | $11.60 | $11.60 | 14,896,300 |
| 2025-04-29 | $11.52 | $12.09 | $11.11 | $11.80 | $11.80 | 25,208,280 |
| 2025-04-28 | $10.65 | $11.52 | $10.65 | $11.52 | $11.52 | 6,318,500 |
| 2025-04-25 | $10.70 | $10.90 | $10.47 | $10.47 | $10.47 | 9,376,100 |
| 2025-04-24 | $10.41 | $11.03 | $10.38 | $10.72 | $10.72 | 13,450,300 |
| 2025-04-23 | $10.20 | $10.83 | $10.11 | $10.55 | $10.55 | 14,584,220 |
| 2025-04-22 | $10.00 | $10.16 | $9.77 | $10.04 | $10.04 | 10,426,100 |
| 2025-04-21 | $9.69 | $10.00 | $9.60 | $9.98 | $9.98 | 6,675,920 |
| 2025-04-18 | $9.82 | $9.90 | $9.59 | $9.70 | $9.70 | 4,964,700 |
| 2025-04-17 | $9.63 | $10.07 | $9.56 | $9.82 | $9.82 | 7,076,600 |
| 2025-04-16 | $10.02 | $10.15 | $9.55 | $9.62 | $9.62 | 8,592,200 |
| 2025-04-15 | $10.25 | $10.53 | $10.05 | $10.09 | $10.09 | 10,270,220 |
| 2025-04-14 | $10.10 | $10.42 | $10.02 | $10.24 | $10.24 | 8,917,320 |
| 2025-04-11 | $9.64 | $10.15 | $9.64 | $9.90 | $9.90 | 8,868,800 |
| 2025-04-10 | $9.50 | $9.85 | $9.48 | $9.63 | $9.63 | 10,482,800 |
| 2025-04-09 | $8.70 | $9.33 | $7.95 | $9.21 | $9.21 | 12,857,800 |
| 2025-04-08 | $9.04 | $9.30 | $8.71 | $8.72 | $8.72 | 9,631,400 |
| 2025-04-07 | $9.69 | $9.89 | $9.68 | $9.68 | $9.68 | 3,202,600 |
| 2025-04-03 | $10.63 | $10.84 | $10.57 | $10.76 | $10.76 | 4,283,500 |
| 2025-04-02 | $10.64 | $11.06 | $10.57 | $10.76 | $10.76 | 8,087,200 |
| 2025-04-01 | $10.68 | $10.75 | $10.55 | $10.56 | $10.56 | 4,969,000 |
| 2025-03-31 | $10.85 | $10.95 | $10.37 | $10.68 | $10.68 | 8,443,340 |
| 2025-03-28 | $11.01 | $11.08 | $10.82 | $10.85 | $10.85 | 5,558,800 |
| 2025-03-27 | $11.27 | $11.39 | $11.00 | $11.01 | $11.01 | 6,589,800 |
| 2025-03-26 | $11.29 | $11.31 | $11.12 | $11.18 | $11.18 | 7,168,600 |
| 2025-03-25 | $11.63 | $11.63 | $10.99 | $11.12 | $11.12 | 11,810,500 |
| 2025-03-24 | $12.04 | $12.28 | $11.39 | $11.65 | $11.65 | 13,448,800 |
| 2025-03-21 | $12.01 | $12.19 | $11.74 | $12.07 | $12.07 | 15,099,320 |
| 2025-03-20 | $12.42 | $12.47 | $11.98 | $12.00 | $12.00 | 16,808,690 |
| 2025-03-19 | $12.37 | $12.61 | $12.24 | $12.40 | $12.40 | 16,035,220 |
| 2025-03-18 | $12.90 | $13.00 | $12.44 | $12.56 | $12.56 | 24,496,370 |
| 2025-03-17 | $13.52 | $13.60 | $12.83 | $12.83 | $12.83 | 35,062,510 |
| 2025-03-14 | $14.50 | $15.03 | $14.26 | $14.26 | $14.26 | 46,988,880 |
| 2025-03-13 | $15.84 | $15.84 | $13.58 | $15.84 | $15.84 | 66,105,800 |
| 2025-03-12 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 845,200 |
| 2025-03-11 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 1,548,890 |
| 2025-03-10 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 952,860 |
| 2025-02-20 | $9.78 | $10.28 | $9.78 | $10.02 | $10.02 | 12,067,600 |
| 2025-02-19 | $9.31 | $10.02 | $9.31 | $9.90 | $9.90 | 17,570,900 |
| 2025-02-18 | $9.37 | $9.71 | $9.29 | $9.31 | $9.31 | 17,678,860 |
| 2025-02-17 | $10.30 | $10.30 | $8.88 | $9.46 | $9.46 | 27,079,570 |
| 2025-02-14 | $8.47 | $9.41 | $8.47 | $9.41 | $9.41 | 10,491,920 |
| 2025-02-13 | $8.49 | $8.61 | $8.30 | $8.55 | $8.55 | 11,725,700 |
| 2025-02-12 | $8.34 | $8.54 | $8.20 | $8.47 | $8.47 | 11,163,310 |
| 2025-02-11 | $8.10 | $8.75 | $7.98 | $8.57 | $8.57 | 23,267,910 |
| 2025-02-10 | $8.15 | $8.22 | $7.63 | $8.12 | $8.12 | 22,461,010 |
| 2025-02-07 | $7.90 | $8.25 | $7.90 | $8.15 | $8.15 | 22,266,750 |
| 2025-02-06 | $7.75 | $8.00 | $7.54 | $7.87 | $7.87 | 16,633,990 |
| 2025-02-05 | $7.65 | $8.05 | $7.62 | $7.72 | $7.72 | 33,019,370 |
| 2025-01-27 | $7.05 | $7.87 | $7.04 | $7.58 | $7.58 | 39,202,170 |
| 2025-01-24 | $6.78 | $7.36 | $6.61 | $7.15 | $7.15 | 28,959,030 |
| 2025-01-23 | $6.94 | $7.06 | $6.76 | $6.80 | $6.80 | 26,398,970 |
| 2025-01-22 | $7.07 | $7.27 | $7.07 | $7.07 | $7.07 | 35,063,880 |
| 2025-01-21 | $7.85 | $8.00 | $7.85 | $7.85 | $7.85 | 9,194,590 |
| 2025-01-20 | $9.29 | $10.38 | $8.72 | $8.72 | $8.72 | 55,459,630 |
| 2025-01-17 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 12,732,290 |
| 2025-01-16 | $8.75 | $8.81 | $8.20 | $8.81 | $8.81 | 16,832,540 |
| 2025-01-15 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 3,996,090 |
| 2025-01-14 | $6.65 | $7.28 | $6.64 | $7.28 | $7.28 | 5,993,200 |
| 2025-01-13 | $6.59 | $6.83 | $6.43 | $6.62 | $6.62 | 3,278,880 |
| 2025-01-09 | $6.96 | $7.29 | $6.85 | $7.11 | $7.11 | 6,702,910 |
| 2025-01-08 | $6.61 | $7.02 | $6.43 | $6.91 | $6.91 | 8,510,510 |
| 2025-01-07 | $6.27 | $6.48 | $6.27 | $6.45 | $6.45 | 2,612,300 |
| 2025-01-06 | $6.46 | $6.47 | $6.07 | $6.31 | $6.31 | 4,094,600 |
| 2025-01-03 | $7.00 | $7.06 | $6.41 | $6.47 | $6.47 | 6,085,100 |
| 2025-01-02 | $6.91 | $7.24 | $6.87 | $7.02 | $7.02 | 5,480,300 |
| 2024-12-31 | $7.07 | $7.13 | $6.91 | $6.94 | $6.94 | 3,827,000 |
| 2024-12-30 | $7.05 | $7.13 | $6.82 | $7.07 | $7.07 | 4,766,440 |
| 2024-12-27 | $7.03 | $7.17 | $6.90 | $7.07 | $7.07 | 4,546,900 |
| 2024-12-26 | $7.00 | $7.20 | $7.00 | $7.03 | $7.03 | 3,558,100 |
| 2024-12-25 | $7.17 | $7.61 | $6.85 | $6.99 | $6.99 | 5,688,910 |
| 2024-12-24 | $7.11 | $7.20 | $6.79 | $7.18 | $7.18 | 5,246,700 |
| 2024-12-23 | $7.39 | $7.46 | $6.90 | $7.02 | $7.02 | 8,827,200 |
| 2024-12-20 | $7.35 | $7.67 | $7.35 | $7.46 | $7.46 | 6,696,590 |
| 2024-12-19 | $7.27 | $7.37 | $7.18 | $7.36 | $7.36 | 4,615,600 |
| 2024-12-18 | $7.25 | $7.30 | $6.88 | $7.27 | $7.27 | 5,661,100 |
| 2024-12-17 | $7.81 | $7.85 | $7.05 | $7.25 | $7.25 | 9,369,900 |
| 2024-12-16 | $7.73 | $7.97 | $7.66 | $7.76 | $7.76 | 7,068,330 |
| 2024-12-13 | $7.98 | $8.04 | $7.54 | $7.58 | $7.58 | 7,818,140 |
| 2024-12-12 | $7.77 | $8.09 | $7.58 | $7.98 | $7.98 | 8,273,160 |
| 2024-12-11 | $7.43 | $7.69 | $7.41 | $7.69 | $7.69 | 6,452,800 |
| 2024-12-10 | $7.50 | $7.69 | $7.40 | $7.44 | $7.44 | 6,891,200 |
| 2024-12-09 | $7.47 | $7.60 | $7.30 | $7.42 | $7.42 | 5,718,490 |
| 2024-12-06 | $7.78 | $7.78 | $7.33 | $7.55 | $7.55 | 8,353,400 |
| 2024-12-05 | $7.39 | $7.68 | $7.30 | $7.66 | $7.66 | 6,169,400 |
| 2024-12-04 | $7.67 | $7.72 | $7.34 | $7.39 | $7.39 | 6,521,800 |
| 2024-12-03 | $7.50 | $7.74 | $7.50 | $7.67 | $7.67 | 7,276,800 |
| 2024-12-02 | $7.59 | $7.67 | $7.45 | $7.53 | $7.53 | 7,900,500 |
| 2024-11-29 | $7.20 | $7.75 | $7.20 | $7.45 | $7.45 | 9,103,800 |
| 2024-11-28 | $7.21 | $7.38 | $7.19 | $7.20 | $7.20 | 4,466,100 |
| 2024-11-27 | $7.28 | $7.33 | $6.89 | $7.21 | $7.21 | 7,647,200 |
| 2024-11-26 | $7.39 | $7.49 | $7.23 | $7.32 | $7.32 | 6,732,400 |
| 2024-11-25 | $7.17 | $7.39 | $6.90 | $7.39 | $7.39 | 10,845,600 |
| 2024-11-22 | $7.10 | $7.58 | $7.00 | $7.24 | $7.24 | 15,640,800 |
| 2024-11-21 | $6.90 | $7.41 | $6.89 | $7.05 | $7.05 | 10,219,400 |
| 2024-11-20 | $6.96 | $7.09 | $6.87 | $6.92 | $6.92 | 7,700,500 |
| 2024-11-19 | $6.93 | $7.01 | $6.72 | $7.00 | $7.00 | 6,830,140 |
| 2024-11-18 | $7.23 | $7.35 | $6.82 | $6.85 | $6.85 | 11,510,760 |
| 2024-11-15 | $7.82 | $8.03 | $7.19 | $7.23 | $7.23 | 15,994,300 |
| 2024-11-14 | $7.59 | $8.15 | $7.50 | $7.77 | $7.77 | 16,451,040 |
| 2024-11-13 | $7.30 | $7.64 | $7.20 | $7.49 | $7.49 | 10,103,600 |
| 2024-11-12 | $7.53 | $7.60 | $7.25 | $7.32 | $7.32 | 10,017,500 |
| 2024-11-11 | $6.85 | $7.56 | $6.84 | $7.41 | $7.41 | 17,778,000 |
| 2024-11-08 | $6.80 | $7.40 | $6.80 | $7.04 | $7.04 | 20,821,960 |
| 2024-11-07 | $6.64 | $6.95 | $6.38 | $6.73 | $6.73 | 16,880,980 |
| 2024-11-06 | $6.08 | $6.69 | $5.88 | $6.65 | $6.65 | 27,101,950 |
| 2024-11-05 | $5.80 | $6.25 | $5.78 | $6.08 | $6.08 | 17,632,900 |
| 2024-11-04 | $5.79 | $5.89 | $5.52 | $5.78 | $5.78 | 6,981,980 |
| 2024-11-01 | $6.02 | $6.04 | $5.70 | $5.70 | $5.70 | 11,055,800 |
| 2024-10-31 | $5.78 | $6.12 | $5.75 | $6.03 | $6.03 | 13,937,500 |
| 2024-10-30 | $6.20 | $6.20 | $5.68 | $5.78 | $5.78 | 19,660,920 |
| 2024-10-29 | $5.92 | $6.49 | $5.71 | $6.29 | $6.29 | 26,927,330 |
| 2024-10-28 | $5.62 | $6.12 | $5.46 | $5.98 | $5.98 | 28,954,290 |
| 2024-10-25 | $5.10 | $5.61 | $5.05 | $5.61 | $5.61 | 16,447,210 |
| 2024-10-24 | $4.95 | $5.30 | $4.88 | $5.10 | $5.10 | 13,219,600 |
| 2024-10-23 | $4.89 | $5.05 | $4.89 | $4.97 | $4.97 | 6,659,000 |
| 2024-10-22 | $4.77 | $4.96 | $4.71 | $4.90 | $4.90 | 6,561,600 |
| 2024-10-21 | $4.60 | $4.87 | $4.58 | $4.77 | $4.77 | 9,334,300 |
| 2024-10-18 | $4.52 | $4.64 | $4.50 | $4.59 | $4.59 | 5,228,800 |
| 2024-10-17 | $4.61 | $4.70 | $4.50 | $4.52 | $4.52 | 4,774,900 |
| 2024-10-16 | $4.50 | $4.63 | $4.50 | $4.61 | $4.61 | 5,769,900 |
| 2024-10-15 | $4.48 | $4.67 | $4.43 | $4.57 | $4.57 | 8,046,200 |
| 2024-10-14 | $4.38 | $4.49 | $4.35 | $4.48 | $4.48 | 5,413,100 |
| 2024-10-11 | $4.53 | $4.55 | $4.30 | $4.34 | $4.34 | 5,265,200 |
| 2024-10-10 | $4.45 | $4.60 | $4.32 | $4.52 | $4.52 | 8,258,700 |
| 2024-10-09 | $4.80 | $4.80 | $4.43 | $4.45 | $4.45 | 12,920,400 |
| 2024-10-08 | $5.13 | $5.16 | $4.63 | $4.92 | $4.92 | 16,050,790 |
| 2024-09-30 | $4.50 | $4.77 | $4.35 | $4.69 | $4.69 | 12,719,600 |
| 2024-09-27 | $4.25 | $4.42 | $4.22 | $4.37 | $4.37 | 4,116,800 |
| 2024-09-26 | $4.14 | $4.23 | $4.11 | $4.22 | $4.22 | 4,917,400 |
| 2024-09-25 | $4.11 | $4.20 | $4.04 | $4.15 | $4.15 | 5,808,500 |
| 2024-09-24 | $3.97 | $4.06 | $3.93 | $4.05 | $4.05 | 5,078,700 |
| 2024-09-23 | $3.85 | $3.94 | $3.82 | $3.94 | $3.94 | 4,218,400 |
| 2024-09-20 | $3.94 | $3.94 | $3.81 | $3.84 | $3.84 | 4,223,240 |
| 2024-09-19 | $3.73 | $3.92 | $3.69 | $3.89 | $3.89 | 7,211,000 |
| 2024-09-18 | $3.84 | $3.84 | $3.63 | $3.72 | $3.72 | 6,153,140 |
| 2024-09-13 | $3.84 | $3.88 | $3.77 | $3.82 | $3.82 | 5,230,000 |
| 2024-09-12 | $3.84 | $3.90 | $3.80 | $3.83 | $3.83 | 8,923,240 |
| 2024-09-11 | $3.90 | $3.94 | $3.79 | $3.81 | $3.81 | 15,821,340 |
| 2024-09-10 | $3.84 | $4.22 | $3.84 | $4.02 | $4.02 | 20,479,840 |
| 2024-09-09 | $3.77 | $3.85 | $3.65 | $3.84 | $3.84 | 3,355,000 |
| 2024-09-06 | $3.82 | $3.86 | $3.77 | $3.78 | $3.78 | 2,819,500 |
| 2024-09-05 | $3.74 | $3.84 | $3.73 | $3.83 | $3.83 | 2,461,800 |
| 2024-09-04 | $3.83 | $3.85 | $3.73 | $3.74 | $3.74 | 2,807,900 |
| 2024-09-03 | $3.79 | $3.88 | $3.75 | $3.83 | $3.83 | 2,962,100 |
| 2024-09-02 | $3.81 | $3.92 | $3.77 | $3.79 | $3.79 | 4,194,100 |
| 2024-08-30 | $3.71 | $3.87 | $3.70 | $3.81 | $3.81 | 3,675,400 |
| 2024-08-29 | $3.67 | $3.72 | $3.59 | $3.70 | $3.70 | 3,555,300 |
| 2024-08-28 | $3.52 | $3.69 | $3.52 | $3.68 | $3.68 | 3,589,000 |
| 2024-08-27 | $3.64 | $3.66 | $3.48 | $3.55 | $3.55 | 2,576,000 |
| 2024-08-26 | $3.50 | $3.67 | $3.50 | $3.62 | $3.62 | 3,435,300 |
| 2024-08-23 | $3.63 | $3.63 | $3.48 | $3.49 | $3.49 | 2,914,700 |
| 2024-08-22 | $3.59 | $3.65 | $3.55 | $3.61 | $3.61 | 3,067,100 |
| 2024-08-21 | $3.68 | $3.69 | $3.57 | $3.62 | $3.62 | 3,085,700 |
| 2024-08-20 | $3.72 | $3.78 | $3.64 | $3.66 | $3.66 | 2,701,500 |
| 2024-08-19 | $3.75 | $3.77 | $3.66 | $3.72 | $3.72 | 2,695,800 |
| 2024-08-16 | $3.87 | $3.88 | $3.73 | $3.75 | $3.75 | 2,692,600 |
| 2024-08-15 | $3.83 | $3.88 | $3.75 | $3.86 | $3.86 | 2,499,900 |
| 2024-08-14 | $3.80 | $3.87 | $3.80 | $3.82 | $3.82 | 2,484,600 |
| 2024-08-13 | $3.74 | $3.82 | $3.67 | $3.80 | $3.80 | 3,352,100 |
| 2024-08-12 | $3.85 | $3.85 | $3.73 | $3.75 | $3.75 | 3,017,500 |
| 2024-08-09 | $3.88 | $3.90 | $3.80 | $3.81 | $3.81 | 3,090,000 |
| 2024-08-08 | $3.80 | $3.86 | $3.73 | $3.85 | $3.85 | 3,465,800 |
| 2024-08-07 | $3.84 | $3.89 | $3.77 | $3.80 | $3.80 | 3,042,800 |
| 2024-08-06 | $3.73 | $3.85 | $3.67 | $3.84 | $3.84 | 4,576,000 |
| 2024-08-05 | $3.79 | $3.87 | $3.67 | $3.70 | $3.70 | 4,761,600 |
| 2024-08-02 | $3.82 | $3.90 | $3.81 | $3.83 | $3.83 | 3,026,400 |
| 2024-08-01 | $3.82 | $3.88 | $3.80 | $3.86 | $3.86 | 3,500,600 |
| 2024-07-31 | $3.72 | $3.85 | $3.70 | $3.82 | $3.82 | 3,627,300 |
| 2024-07-30 | $3.66 | $3.73 | $3.64 | $3.70 | $3.70 | 3,083,900 |
| 2024-07-29 | $3.58 | $3.69 | $3.53 | $3.67 | $3.67 | 3,838,900 |
| 2024-07-26 | $3.57 | $3.63 | $3.55 | $3.57 | $3.57 | 2,814,000 |
| 2024-07-25 | $3.46 | $3.57 | $3.43 | $3.57 | $3.57 | 3,661,100 |
| 2024-07-24 | $3.56 | $3.60 | $3.47 | $3.49 | $3.49 | 3,230,900 |
| 2024-07-23 | $3.55 | $3.66 | $3.55 | $3.57 | $3.57 | 3,755,100 |
| 2024-07-22 | $3.51 | $3.59 | $3.48 | $3.55 | $3.55 | 3,597,400 |
| 2024-07-19 | $3.46 | $3.59 | $3.40 | $3.54 | $3.54 | 4,207,400 |
| 2024-07-18 | $3.45 | $3.49 | $3.37 | $3.47 | $3.47 | 3,916,500 |
| 2024-07-17 | $3.53 | $3.57 | $3.48 | $3.49 | $3.49 | 3,252,500 |
| 2024-07-16 | $3.60 | $3.60 | $3.47 | $3.53 | $3.53 | 3,552,590 |
| 2024-07-15 | $3.69 | $3.69 | $3.52 | $3.55 | $3.55 | 4,293,800 |
| 2024-07-12 | $3.74 | $3.81 | $3.62 | $3.65 | $3.65 | 6,572,000 |
| 2024-07-11 | $3.53 | $3.72 | $3.53 | $3.69 | $3.69 | 7,844,490 |
| 2024-07-10 | $3.59 | $3.59 | $3.42 | $3.49 | $3.49 | 7,782,200 |
| 2024-07-09 | $3.68 | $3.76 | $3.44 | $3.58 | $3.58 | 9,668,400 |
| 2024-07-08 | $3.85 | $4.16 | $3.60 | $3.64 | $3.64 | 12,456,900 |
| 2024-07-05 | $3.88 | $3.91 | $3.65 | $3.83 | $3.83 | 13,135,800 |
| 2024-07-04 | $4.16 | $4.30 | $3.81 | $3.91 | $3.91 | 23,599,700 |
| 2024-07-03 | $3.78 | $4.16 | $3.75 | $4.16 | $4.16 | 9,704,900 |
| 2024-07-02 | $3.68 | $3.80 | $3.64 | $3.78 | $3.78 | 2,950,800 |
| 2024-07-01 | $3.64 | $3.68 | $3.54 | $3.68 | $3.68 | 3,313,600 |
| 2024-06-28 | $3.67 | $3.71 | $3.62 | $3.64 | $3.64 | 3,461,800 |
| 2024-06-27 | $3.71 | $3.77 | $3.64 | $3.65 | $3.65 | 3,092,500 |
| 2024-06-26 | $3.50 | $3.72 | $3.48 | $3.69 | $3.69 | 4,687,800 |
| 2024-06-25 | $3.46 | $3.64 | $3.46 | $3.54 | $3.54 | 3,464,590 |
| 2024-06-24 | $3.69 | $3.69 | $3.45 | $3.51 | $3.51 | 4,658,550 |
| 2024-06-21 | $3.76 | $3.78 | $3.63 | $3.70 | $3.70 | 3,381,300 |
| 2024-06-20 | $3.87 | $3.88 | $3.74 | $3.75 | $3.75 | 4,827,000 |
| 2024-06-19 | $3.84 | $3.92 | $3.79 | $3.87 | $3.87 | 3,557,300 |
| 2024-06-18 | $3.80 | $3.87 | $3.74 | $3.84 | $3.84 | 3,658,200 |
| 2024-06-17 | $3.91 | $3.92 | $3.75 | $3.75 | $3.75 | 4,316,900 |
| 2024-06-14 | $3.92 | $3.94 | $3.85 | $3.91 | $3.91 | 4,435,000 |
| 2024-06-13 | $4.07 | $4.07 | $3.83 | $3.92 | $3.92 | 9,121,300 |
| 2024-06-12 | $3.89 | $4.18 | $3.81 | $4.03 | $4.03 | 10,574,500 |
| 2024-06-11 | $4.01 | $4.03 | $3.74 | $3.80 | $3.80 | 8,888,600 |
| 2024-06-07 | $3.60 | $3.89 | $3.56 | $3.89 | $3.89 | 7,096,300 |
| 2024-06-06 | $3.88 | $3.94 | $3.54 | $3.54 | $3.54 | 6,188,700 |
| 2024-06-05 | $4.00 | $4.05 | $3.82 | $3.93 | $3.93 | 6,178,100 |
| 2024-06-04 | $4.26 | $4.28 | $3.92 | $3.99 | $3.99 | 8,871,000 |
| 2024-06-03 | $4.46 | $4.52 | $4.20 | $4.30 | $4.30 | 5,113,300 |
| 2024-05-31 | $4.50 | $4.51 | $4.31 | $4.45 | $4.45 | 5,207,800 |
| 2024-05-30 | $4.31 | $4.54 | $4.31 | $4.44 | $4.44 | 7,572,450 |
| 2024-05-29 | $4.49 | $4.63 | $4.49 | $4.57 | $4.57 | 6,823,750 |
| 2024-05-28 | $4.75 | $4.77 | $4.50 | $4.56 | $4.56 | 16,410,500 |
| 2024-05-27 | $4.82 | $5.14 | $4.71 | $4.84 | $4.84 | 17,587,200 |
| 2024-05-24 | $4.73 | $4.76 | $4.60 | $4.67 | $4.67 | 3,944,900 |
| 2024-05-23 | $4.92 | $4.92 | $4.66 | $4.70 | $4.70 | 6,614,400 |
| 2024-05-22 | $4.90 | $4.98 | $4.83 | $4.92 | $4.92 | 3,549,450 |
| 2024-05-21 | $4.84 | $5.00 | $4.78 | $4.89 | $4.89 | 5,158,600 |
| 2024-05-20 | $4.91 | $5.23 | $4.80 | $4.84 | $4.84 | 6,028,700 |
| 2024-05-17 | $4.86 | $4.96 | $4.84 | $4.92 | $4.92 | 4,693,800 |
| 2024-05-16 | $4.75 | $4.91 | $4.75 | $4.86 | $4.86 | 3,526,900 |
| 2024-05-15 | $4.75 | $4.90 | $4.73 | $4.76 | $4.76 | 4,465,110 |
| 2024-05-14 | $4.62 | $4.82 | $4.59 | $4.75 | $4.75 | 6,884,750 |
| 2024-05-13 | $4.82 | $4.84 | $4.50 | $4.55 | $4.55 | 5,216,840 |
| 2024-05-10 | $4.90 | $5.00 | $4.81 | $4.84 | $4.84 | 5,315,840 |
| 2024-05-09 | $4.78 | $4.92 | $4.76 | $4.90 | $4.90 | 4,121,530 |
| 2024-05-08 | $4.94 | $4.94 | $4.70 | $4.74 | $4.74 | 5,210,600 |
| 2024-05-07 | $4.78 | $4.96 | $4.77 | $4.95 | $4.95 | 7,033,450 |
| 2024-05-06 | $4.82 | $4.89 | $4.71 | $4.75 | $4.75 | 7,452,700 |
| 2024-04-30 | $4.72 | $4.86 | $4.59 | $4.74 | $4.74 | 8,339,700 |
| 2024-04-29 | $4.35 | $4.76 | $4.34 | $4.76 | $4.76 | 6,230,500 |
| 2024-04-26 | $4.42 | $4.44 | $4.29 | $4.33 | $4.33 | 4,385,400 |
| 2024-04-25 | $4.25 | $4.45 | $4.20 | $4.41 | $4.41 | 5,479,900 |
| 2024-04-24 | $4.20 | $4.35 | $4.18 | $4.25 | $4.25 | 5,552,690 |
| 2024-04-23 | $4.08 | $4.27 | $4.02 | $4.20 | $4.20 | 7,129,410 |
| 2024-04-22 | $4.14 | $4.14 | $3.86 | $4.00 | $4.00 | 8,437,590 |
| 2024-04-19 | $4.27 | $4.27 | $4.06 | $4.07 | $4.07 | 5,148,400 |
| 2024-04-18 | $4.22 | $4.39 | $4.05 | $4.25 | $4.25 | 10,155,600 |
| 2024-04-17 | $3.70 | $4.23 | $3.70 | $4.19 | $4.19 | 12,629,800 |
| 2024-04-16 | $4.16 | $4.17 | $3.99 | $3.99 | $3.99 | 2,187,200 |
| 2024-04-15 | $4.74 | $4.93 | $4.43 | $4.43 | $4.43 | 5,269,700 |
| 2024-04-12 | $5.03 | $5.08 | $4.90 | $4.92 | $4.92 | 4,285,600 |
| 2024-04-11 | $4.89 | $5.11 | $4.89 | $4.98 | $4.98 | 5,222,000 |
| 2024-04-10 | $5.17 | $5.19 | $4.91 | $4.99 | $4.99 | 5,753,300 |
| 2024-04-09 | $5.10 | $5.23 | $5.07 | $5.17 | $5.17 | 6,723,500 |
| 2024-04-08 | $5.49 | $5.49 | $5.03 | $5.10 | $5.10 | 6,949,700 |
| 2024-04-03 | $5.48 | $5.49 | $5.33 | $5.44 | $5.44 | 4,614,400 |
| 2024-04-02 | $5.47 | $5.53 | $5.43 | $5.47 | $5.47 | 4,758,900 |
| 2024-04-01 | $5.40 | $5.46 | $5.31 | $5.45 | $5.45 | 4,812,420 |
| 2024-03-29 | $5.18 | $5.30 | $5.17 | $5.29 | $5.29 | 3,947,500 |
| 2024-03-28 | $5.02 | $5.22 | $4.98 | $5.18 | $5.18 | 4,551,000 |
| 2024-03-27 | $5.20 | $5.20 | $4.97 | $5.00 | $5.00 | 4,239,200 |
| 2024-03-26 | $5.12 | $5.22 | $5.02 | $5.17 | $5.17 | 4,779,300 |
| 2024-03-25 | $5.27 | $5.33 | $5.11 | $5.12 | $5.12 | 5,462,600 |
| 2024-03-22 | $5.41 | $5.50 | $5.25 | $5.27 | $5.27 | 6,437,800 |
| 2024-03-21 | $5.45 | $5.47 | $5.25 | $5.40 | $5.40 | 6,217,900 |
| 2024-03-20 | $5.27 | $5.41 | $5.26 | $5.41 | $5.41 | 4,090,480 |
| 2024-03-19 | $5.32 | $5.42 | $5.24 | $5.26 | $5.26 | 4,700,280 |
| 2024-03-18 | $5.13 | $5.33 | $5.10 | $5.32 | $5.32 | 5,621,500 |
| 2024-03-15 | $4.96 | $5.12 | $4.91 | $5.11 | $5.11 | 5,182,800 |
| 2024-03-14 | $4.96 | $5.01 | $4.83 | $4.95 | $4.95 | 4,568,690 |
| 2024-03-13 | $4.93 | $5.00 | $4.85 | $4.94 | $4.94 | 3,644,300 |
| 2024-03-12 | $4.80 | $4.93 | $4.76 | $4.93 | $4.93 | 4,817,700 |
| 2024-03-11 | $4.64 | $4.77 | $4.61 | $4.77 | $4.77 | 5,682,300 |
| 2024-03-08 | $4.63 | $4.70 | $4.53 | $4.64 | $4.64 | 3,985,000 |
| 2024-03-07 | $4.66 | $4.76 | $4.60 | $4.61 | $4.61 | 6,225,500 |
| 2024-03-06 | $4.48 | $4.82 | $4.45 | $4.63 | $4.63 | 7,336,900 |
| 2024-03-05 | $4.71 | $4.71 | $4.44 | $4.47 | $4.47 | 8,772,600 |
| 2024-03-04 | $4.79 | $5.13 | $4.61 | $4.74 | $4.74 | 9,275,900 |
| 2024-03-01 | $4.72 | $4.83 | $4.64 | $4.75 | $4.75 | 6,821,300 |
| 2024-02-29 | $4.39 | $4.77 | $4.39 | $4.70 | $4.70 | 11,397,000 |
| 2024-02-28 | $5.18 | $5.33 | $4.64 | $4.64 | $4.64 | 14,161,100 |
| 2024-02-27 | $4.91 | $5.16 | $4.85 | $5.16 | $5.16 | 7,009,300 |
| 2024-02-26 | $4.84 | $5.10 | $4.78 | $4.95 | $4.95 | 9,785,000 |
| 2024-02-23 | $4.58 | $4.86 | $4.55 | $4.81 | $4.81 | 8,596,200 |
| 2024-02-22 | $4.38 | $4.58 | $4.36 | $4.58 | $4.58 | 6,483,560 |
| 2024-02-21 | $4.16 | $4.54 | $4.08 | $4.36 | $4.36 | 8,129,050 |
| 2024-02-20 | $4.04 | $4.19 | $3.96 | $4.19 | $4.19 | 7,932,700 |
| 2024-02-19 | $3.84 | $4.07 | $3.77 | $4.05 | $4.05 | 14,287,160 |
| 2024-02-08 | $3.40 | $3.86 | $3.37 | $3.85 | $3.85 | 21,049,410 |
| 2024-02-07 | $4.06 | $4.07 | $3.74 | $3.74 | $3.74 | 7,275,160 |
| 2024-02-06 | $4.19 | $4.30 | $4.15 | $4.15 | $4.15 | 10,279,900 |
| 2024-02-05 | $5.00 | $5.04 | $4.61 | $4.61 | $4.61 | 3,458,000 |
| 2024-02-02 | $5.50 | $5.67 | $4.95 | $5.12 | $5.12 | 8,443,020 |
| 2024-02-01 | $5.47 | $5.59 | $5.28 | $5.43 | $5.43 | 7,877,600 |
| 2024-01-31 | $6.00 | $6.06 | $5.64 | $5.64 | $5.64 | 7,508,600 |
| 2024-01-30 | $6.34 | $6.40 | $6.05 | $6.11 | $6.11 | 4,588,900 |
| 2024-01-29 | $6.67 | $6.72 | $6.29 | $6.34 | $6.34 | 5,395,300 |
| 2024-01-26 | $6.64 | $6.83 | $6.53 | $6.67 | $6.67 | 5,830,420 |
| 2024-01-25 | $6.36 | $6.65 | $6.30 | $6.64 | $6.64 | 6,470,700 |
| 2024-01-24 | $6.02 | $6.33 | $5.99 | $6.32 | $6.32 | 6,928,800 |
| 2024-01-23 | $6.16 | $6.28 | $5.89 | $6.04 | $6.04 | 7,681,400 |
| 2024-01-22 | $6.74 | $6.74 | $6.21 | $6.29 | $6.29 | 5,724,700 |
| 2024-01-19 | $6.85 | $6.94 | $6.70 | $6.74 | $6.74 | 4,463,180 |
| 2024-01-18 | $7.03 | $7.08 | $6.65 | $6.85 | $6.85 | 4,784,900 |
| 2024-01-17 | $7.18 | $7.21 | $7.02 | $7.04 | $7.04 | 3,360,900 |
| 2024-01-16 | $7.30 | $7.32 | $7.06 | $7.18 | $7.18 | 3,307,100 |
| 2024-01-15 | $7.25 | $7.30 | $7.16 | $7.25 | $7.25 | 3,114,600 |
| 2024-01-12 | $7.36 | $7.44 | $7.21 | $7.23 | $7.23 | 3,333,500 |
| 2024-01-11 | $7.28 | $7.38 | $7.26 | $7.35 | $7.35 | 3,468,800 |
| 2024-01-10 | $7.34 | $7.39 | $7.25 | $7.27 | $7.27 | 4,201,110 |
| 2024-01-09 | $7.27 | $7.43 | $7.20 | $7.36 | $7.36 | 4,504,900 |
| 2024-01-08 | $7.32 | $7.37 | $7.20 | $7.20 | $7.20 | 3,592,400 |
| 2024-01-05 | $7.44 | $7.47 | $7.27 | $7.30 | $7.30 | 3,230,560 |
| 2024-01-04 | $7.39 | $7.49 | $7.36 | $7.43 | $7.43 | 3,409,700 |
| 2024-01-03 | $7.33 | $7.45 | $7.30 | $7.39 | $7.39 | 4,434,200 |
| 2024-01-02 | $7.20 | $7.41 | $7.17 | $7.34 | $7.34 | 4,784,900 |
| 2024-01-01 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 0 |
| 2023-12-29 | $6.98 | $7.21 | $6.94 | $7.17 | $7.17 | 5,787,300 |
| 2023-12-28 | $6.96 | $7.11 | $6.85 | $6.98 | $6.98 | 4,190,600 |
| 2023-12-27 | $6.93 | $6.98 | $6.82 | $6.97 | $6.97 | 3,073,900 |
| 2023-12-26 | $7.06 | $7.09 | $6.88 | $6.92 | $6.92 | 2,941,700 |
| 2023-12-25 | $7.19 | $7.29 | $6.98 | $7.05 | $7.05 | 4,537,100 |
| 2023-12-22 | $7.40 | $7.43 | $7.18 | $7.22 | $7.22 | 3,782,700 |
| 2023-12-21 | $7.33 | $7.43 | $7.18 | $7.40 | $7.40 | 3,994,300 |
| 2023-12-20 | $7.39 | $7.45 | $7.30 | $7.30 | $7.30 | 3,351,200 |
| 2023-12-19 | $7.42 | $7.45 | $7.27 | $7.38 | $7.38 | 3,690,100 |
| 2023-12-18 | $7.46 | $7.51 | $7.40 | $7.45 | $7.45 | 3,915,900 |
| 2023-12-15 | $7.45 | $7.54 | $7.37 | $7.48 | $7.48 | 4,060,400 |
| 2023-12-14 | $7.38 | $7.60 | $7.38 | $7.45 | $7.45 | 3,395,410 |
| 2023-12-13 | $7.39 | $7.46 | $7.36 | $7.38 | $7.38 | 2,607,800 |
| 2023-12-12 | $7.28 | $7.41 | $7.24 | $7.37 | $7.37 | 3,221,700 |
| 2023-12-11 | $7.19 | $7.38 | $7.19 | $7.25 | $7.25 | 6,751,800 |
| 2023-12-08 | $7.57 | $7.61 | $7.18 | $7.22 | $7.22 | 5,121,800 |
| 2023-12-07 | $7.59 | $7.67 | $7.47 | $7.56 | $7.56 | 3,360,900 |
| 2023-12-06 | $7.50 | $7.63 | $7.43 | $7.58 | $7.58 | 3,018,980 |
| 2023-12-05 | $7.53 | $7.61 | $7.45 | $7.50 | $7.50 | 3,290,200 |
| 2023-12-04 | $7.54 | $7.63 | $7.48 | $7.57 | $7.57 | 4,856,500 |
| 2023-12-01 | $7.31 | $7.55 | $7.31 | $7.46 | $7.46 | 6,252,800 |
| 2023-11-30 | $7.35 | $7.47 | $7.25 | $7.35 | $7.35 | 3,821,200 |
| 2023-11-29 | $7.39 | $7.45 | $7.32 | $7.34 | $7.34 | 3,152,000 |
| 2023-11-28 | $7.31 | $7.42 | $7.29 | $7.36 | $7.36 | 3,936,700 |
| 2023-11-27 | $7.34 | $7.42 | $7.26 | $7.31 | $7.31 | 4,982,600 |
| 2023-11-24 | $7.47 | $7.50 | $7.32 | $7.36 | $7.36 | 5,171,100 |
| 2023-11-23 | $7.44 | $7.52 | $7.38 | $7.45 | $7.45 | 6,073,500 |
| 2023-11-22 | $7.54 | $7.63 | $7.42 | $7.43 | $7.43 | 6,628,030 |
| 2023-11-21 | $7.45 | $7.68 | $7.45 | $7.55 | $7.55 | 7,867,810 |
| 2023-11-20 | $7.33 | $7.51 | $7.28 | $7.44 | $7.44 | 5,749,900 |
| 2023-11-17 | $7.19 | $7.38 | $7.13 | $7.31 | $7.31 | 6,199,520 |
| 2023-11-16 | $7.12 | $7.23 | $7.08 | $7.15 | $7.15 | 4,251,400 |
| 2023-11-15 | $7.13 | $7.18 | $7.08 | $7.12 | $7.12 | 2,563,300 |
| 2023-11-14 | $7.07 | $7.12 | $7.06 | $7.12 | $7.12 | 3,453,500 |
| 2023-11-13 | $7.07 | $7.08 | $6.99 | $7.07 | $7.07 | 3,233,500 |
| 2023-11-10 | $6.95 | $6.98 | $6.88 | $6.96 | $6.96 | 2,608,650 |
| 2023-11-09 | $6.96 | $7.02 | $6.90 | $6.92 | $6.92 | 2,986,600 |
| 2023-11-08 | $6.96 | $7.04 | $6.95 | $6.96 | $6.96 | 2,801,400 |
| 2023-11-07 | $6.95 | $7.00 | $6.91 | $6.96 | $6.96 | 2,686,800 |
| 2023-11-06 | $6.99 | $6.99 | $6.90 | $6.96 | $6.96 | 3,175,260 |
| 2023-11-03 | $6.93 | $7.00 | $6.83 | $6.92 | $6.92 | 3,851,100 |
| 2023-11-02 | $6.96 | $6.99 | $6.91 | $6.93 | $6.93 | 2,518,200 |
| 2023-11-01 | $6.90 | $6.97 | $6.86 | $6.96 | $6.96 | 3,167,900 |
| 2023-10-31 | $6.82 | $6.93 | $6.79 | $6.85 | $6.85 | 4,099,700 |
| 2023-10-30 | $6.74 | $6.84 | $6.65 | $6.82 | $6.82 | 3,634,000 |
| 2023-10-27 | $6.67 | $6.78 | $6.64 | $6.74 | $6.74 | 2,862,800 |
| 2023-10-26 | $6.70 | $6.70 | $6.59 | $6.69 | $6.69 | 2,869,200 |
| 2023-10-25 | $6.57 | $6.69 | $6.53 | $6.67 | $6.67 | 3,274,500 |
| 2023-10-24 | $6.21 | $6.54 | $6.21 | $6.52 | $6.52 | 4,241,680 |
| 2023-10-23 | $6.41 | $6.41 | $6.16 | $6.21 | $6.21 | 2,133,400 |
| 2023-10-20 | $6.36 | $6.45 | $6.33 | $6.36 | $6.36 | 1,511,500 |
| 2023-10-19 | $6.36 | $6.54 | $6.31 | $6.39 | $6.39 | 2,005,900 |
| 2023-10-18 | $6.50 | $6.56 | $6.38 | $6.39 | $6.39 | 1,919,600 |
| 2023-10-17 | $6.50 | $6.59 | $6.45 | $6.53 | $6.53 | 2,129,400 |
| 2023-10-16 | $6.46 | $6.52 | $6.39 | $6.49 | $6.49 | 1,697,000 |
| 2023-10-13 | $6.54 | $6.56 | $6.39 | $6.46 | $6.46 | 2,838,100 |
| 2023-10-12 | $6.62 | $6.64 | $6.50 | $6.58 | $6.58 | 2,581,300 |
| 2023-10-11 | $6.65 | $6.65 | $6.53 | $6.60 | $6.60 | 2,533,700 |
| 2023-10-10 | $6.63 | $6.69 | $6.59 | $6.61 | $6.61 | 2,279,700 |
| 2023-10-09 | $6.85 | $6.86 | $6.62 | $6.63 | $6.63 | 4,093,200 |
| 2023-09-28 | $6.75 | $6.87 | $6.74 | $6.82 | $6.82 | 3,038,500 |
| 2023-09-27 | $6.64 | $6.76 | $6.60 | $6.73 | $6.73 | 2,614,000 |
| 2023-09-26 | $6.78 | $6.78 | $6.60 | $6.63 | $6.63 | 3,296,800 |
| 2023-09-25 | $6.84 | $6.89 | $6.68 | $6.72 | $6.72 | 2,425,300 |
| 2023-09-22 | $6.69 | $6.85 | $6.62 | $6.84 | $6.84 | 2,550,900 |
| 2023-09-21 | $6.74 | $6.84 | $6.71 | $6.72 | $6.72 | 2,073,100 |
| 2023-09-20 | $6.81 | $6.87 | $6.77 | $6.80 | $6.80 | 1,824,700 |
| 2023-09-19 | $6.93 | $6.93 | $6.82 | $6.84 | $6.84 | 2,255,600 |
| 2023-09-18 | $6.79 | $6.93 | $6.66 | $6.93 | $6.93 | 2,857,400 |
| 2023-09-15 | $6.74 | $6.83 | $6.71 | $6.74 | $6.74 | 2,641,600 |
| 2023-09-14 | $6.82 | $6.84 | $6.66 | $6.70 | $6.70 | 3,316,000 |
| 2023-09-13 | $6.88 | $6.89 | $6.76 | $6.79 | $6.79 | 1,979,400 |
| 2023-09-12 | $6.99 | $7.03 | $6.83 | $6.86 | $6.86 | 2,131,500 |
| 2023-09-11 | $7.00 | $7.05 | $6.87 | $6.96 | $6.96 | 2,477,600 |
| 2023-09-08 | $6.94 | $7.03 | $6.91 | $6.93 | $6.93 | 2,208,000 |
| 2023-09-07 | $7.00 | $7.08 | $6.96 | $6.96 | $6.96 | 3,025,600 |
| 2023-09-06 | $6.99 | $7.04 | $6.94 | $7.03 | $7.03 | 2,460,800 |
| 2023-09-05 | $7.04 | $7.05 | $6.94 | $6.99 | $6.99 | 2,413,900 |
| 2023-09-04 | $6.97 | $7.07 | $6.97 | $7.05 | $7.05 | 3,308,170 |
| 2023-09-01 | $6.94 | $7.07 | $6.92 | $6.95 | $6.95 | 2,572,500 |
| 2023-08-31 | $7.03 | $7.08 | $6.90 | $6.99 | $6.99 | 3,892,800 |
| 2023-08-30 | $7.00 | $7.09 | $6.99 | $7.03 | $7.03 | 3,234,000 |
| 2023-08-29 | $6.80 | $7.01 | $6.72 | $6.99 | $6.99 | 3,290,800 |
| 2023-08-28 | $6.88 | $6.92 | $6.71 | $6.74 | $6.74 | 4,682,370 |
| 2023-08-25 | $6.71 | $6.89 | $6.61 | $6.61 | $6.61 | 3,450,900 |
| 2023-08-24 | $6.78 | $6.86 | $6.63 | $6.77 | $6.77 | 3,659,000 |
| 2023-08-23 | $6.85 | $6.92 | $6.78 | $6.80 | $6.80 | 4,165,000 |
| 2023-08-22 | $7.00 | $7.05 | $6.77 | $6.89 | $6.89 | 5,479,100 |
| 2023-08-21 | $6.94 | $7.15 | $6.86 | $7.03 | $7.03 | 5,578,890 |
| 2023-08-18 | $6.90 | $7.02 | $6.87 | $6.89 | $6.89 | 3,646,400 |
| 2023-08-17 | $6.80 | $6.94 | $6.69 | $6.94 | $6.94 | 3,253,100 |
| 2023-08-16 | $6.81 | $6.92 | $6.76 | $6.84 | $6.84 | 2,581,700 |
| 2023-08-15 | $6.75 | $6.88 | $6.72 | $6.82 | $6.82 | 2,108,900 |
| 2023-08-14 | $6.72 | $6.75 | $6.58 | $6.74 | $6.74 | 1,826,300 |
| 2023-08-11 | $6.76 | $6.82 | $6.68 | $6.70 | $6.70 | 1,505,000 |
| 2023-08-10 | $6.70 | $6.82 | $6.69 | $6.79 | $6.79 | 1,595,100 |
| 2023-08-09 | $6.89 | $6.89 | $6.70 | $6.73 | $6.73 | 1,666,200 |
| 2023-08-08 | $6.85 | $6.88 | $6.81 | $6.86 | $6.86 | 1,697,000 |
| 2023-08-07 | $6.93 | $6.94 | $6.77 | $6.81 | $6.81 | 2,779,850 |
| 2023-08-04 | $6.97 | $7.03 | $6.88 | $6.91 | $6.91 | 2,309,960 |
| 2023-08-03 | $7.00 | $7.06 | $6.95 | $6.99 | $6.99 | 1,721,700 |
| 2023-08-02 | $6.97 | $7.07 | $6.97 | $7.04 | $7.04 | 2,183,200 |
| 2023-08-01 | $7.01 | $7.10 | $6.95 | $7.01 | $7.01 | 3,218,900 |
| 2023-07-31 | $6.98 | $7.01 | $6.89 | $7.01 | $7.01 | 2,381,100 |
| 2023-07-28 | $6.91 | $6.99 | $6.87 | $6.95 | $6.95 | 2,589,500 |
| 2023-07-27 | $6.99 | $7.05 | $6.89 | $6.90 | $6.90 | 2,314,000 |
| 2023-07-26 | $6.87 | $7.00 | $6.85 | $6.98 | $6.98 | 3,938,100 |
| 2023-07-25 | $6.91 | $6.96 | $6.85 | $6.88 | $6.88 | 2,971,020 |
| 2023-07-24 | $6.85 | $6.90 | $6.80 | $6.90 | $6.90 | 3,198,400 |
| 2023-07-21 | $6.82 | $6.89 | $6.75 | $6.84 | $6.84 | 4,378,900 |
| 2023-07-20 | $6.78 | $6.90 | $6.73 | $6.87 | $6.87 | 6,162,300 |
| 2023-07-19 | $6.74 | $6.78 | $6.69 | $6.73 | $6.73 | 1,217,400 |
| 2023-07-18 | $6.66 | $6.77 | $6.60 | $6.74 | $6.74 | 2,445,500 |
| 2023-07-17 | $6.61 | $6.67 | $6.51 | $6.65 | $6.65 | 2,246,500 |
| 2023-07-14 | $6.67 | $6.70 | $6.63 | $6.65 | $6.65 | 1,779,900 |
| 2023-07-13 | $6.68 | $6.76 | $6.64 | $6.65 | $6.65 | 1,709,010 |
| 2023-07-12 | $6.76 | $6.76 | $6.62 | $6.63 | $6.63 | 2,188,500 |
| 2023-07-11 | $6.79 | $6.80 | $6.71 | $6.73 | $6.73 | 2,210,800 |
| 2023-07-10 | $6.73 | $6.80 | $6.71 | $6.76 | $6.76 | 2,928,800 |
| 2023-07-07 | $6.73 | $6.76 | $6.67 | $6.69 | $6.69 | 2,145,400 |
| 2023-07-06 | $6.71 | $6.77 | $6.69 | $6.72 | $6.72 | 2,051,300 |
| 2023-07-05 | $6.79 | $6.80 | $6.68 | $6.71 | $6.71 | 2,632,000 |
| 2023-07-04 | $6.70 | $6.77 | $6.68 | $6.77 | $6.77 | 2,693,840 |
| 2023-07-03 | $6.68 | $6.74 | $6.66 | $6.70 | $6.70 | 3,481,190 |
| 2023-06-30 | $6.54 | $6.70 | $6.50 | $6.68 | $6.68 | 4,317,400 |
| 2023-06-29 | $6.31 | $6.54 | $6.28 | $6.52 | $6.52 | 4,725,000 |
| 2023-06-28 | $6.29 | $6.31 | $6.16 | $6.30 | $6.30 | 2,323,060 |
| 2023-06-27 | $6.07 | $6.30 | $6.06 | $6.28 | $6.28 | 3,376,660 |
| 2023-06-26 | $6.14 | $6.21 | $6.03 | $6.08 | $6.08 | 3,129,900 |
| 2023-06-21 | $6.34 | $6.35 | $6.19 | $6.22 | $6.22 | 2,109,900 |
| 2023-06-20 | $6.45 | $6.45 | $6.26 | $6.30 | $6.30 | 3,211,900 |
| 2023-06-19 | $6.54 | $6.66 | $6.38 | $6.42 | $6.42 | 3,526,700 |
| 2023-06-16 | $6.54 | $6.66 | $6.48 | $6.53 | $6.53 | 2,451,000 |
| 2023-06-15 | $6.63 | $6.64 | $6.48 | $6.52 | $6.52 | 2,209,700 |
| 2023-06-14 | $6.61 | $6.66 | $6.56 | $6.63 | $6.63 | 1,742,700 |
| 2023-06-13 | $6.55 | $6.62 | $6.51 | $6.60 | $6.60 | 2,010,900 |
| 2023-06-12 | $6.48 | $6.55 | $6.36 | $6.53 | $6.53 | 2,274,050 |
| 2023-06-09 | $6.59 | $6.62 | $6.48 | $6.49 | $6.49 | 1,902,800 |
| 2023-06-08 | $6.60 | $6.63 | $6.52 | $6.59 | $6.59 | 2,332,300 |
| 2023-06-07 | $6.59 | $6.75 | $6.58 | $6.63 | $6.63 | 2,192,600 |
| 2023-06-06 | $6.74 | $6.76 | $6.56 | $6.58 | $6.58 | 3,929,440 |
| 2023-06-05 | $6.60 | $6.79 | $6.58 | $6.78 | $6.78 | 4,074,600 |
| 2023-06-02 | $6.51 | $6.65 | $6.48 | $6.62 | $6.62 | 3,487,700 |
| 2023-06-01 | $6.45 | $6.50 | $6.38 | $6.48 | $6.48 | 2,283,700 |
| 2023-05-31 | $6.44 | $6.50 | $6.34 | $6.47 | $6.47 | 3,238,500 |
| 2023-05-30 | $6.45 | $6.46 | $6.36 | $6.45 | $6.45 | 1,804,600 |
| 2023-05-29 | $6.60 | $6.61 | $6.41 | $6.45 | $6.45 | 2,081,900 |
| 2023-05-26 | $6.56 | $6.61 | $6.47 | $6.58 | $6.58 | 2,098,440 |
| 2023-05-25 | $6.68 | $6.72 | $6.51 | $6.59 | $6.59 | 3,680,700 |
| 2023-05-24 | $6.61 | $6.75 | $6.56 | $6.73 | $6.73 | 2,937,600 |
| 2023-05-23 | $6.67 | $6.74 | $6.59 | $6.64 | $6.64 | 2,411,000 |
| 2023-05-22 | $6.64 | $6.74 | $6.61 | $6.65 | $6.65 | 1,880,600 |
| 2023-05-19 | $6.72 | $6.73 | $6.60 | $6.65 | $6.65 | 2,246,900 |
| 2023-05-18 | $6.70 | $6.74 | $6.60 | $6.70 | $6.70 | 3,934,600 |
| 2023-05-17 | $6.42 | $6.74 | $6.42 | $6.71 | $6.71 | 6,818,900 |
| 2023-05-16 | $6.52 | $6.56 | $6.43 | $6.45 | $6.45 | 2,753,210 |
| 2023-05-15 | $6.48 | $6.54 | $6.35 | $6.50 | $6.50 | 3,811,300 |
| 2023-05-12 | $6.38 | $6.63 | $6.38 | $6.46 | $6.46 | 5,707,900 |
| 2023-05-11 | $6.21 | $6.46 | $6.20 | $6.40 | $6.40 | 4,642,400 |
| 2023-05-10 | $6.15 | $6.23 | $6.14 | $6.19 | $6.19 | 2,717,500 |
| 2023-05-09 | $6.24 | $6.28 | $6.18 | $6.19 | $6.19 | 3,844,980 |
| 2023-05-08 | $6.38 | $6.40 | $6.23 | $6.24 | $6.24 | 4,201,100 |
| 2023-05-05 | $6.45 | $6.48 | $6.29 | $6.36 | $6.36 | 3,247,370 |
| 2023-05-04 | $6.33 | $6.45 | $6.30 | $6.43 | $6.43 | 6,079,500 |
| 2023-05-03 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2023-05-02 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2023-04-28 | $6.15 | $6.43 | $6.13 | $6.43 | $6.43 | 10,436,000 |
| 2023-04-27 | $6.50 | $6.63 | $6.41 | $6.57 | $6.57 | 3,641,660 |
| 2023-04-26 | $6.50 | $6.59 | $6.45 | $6.55 | $6.55 | 3,563,300 |
| 2023-04-25 | $6.68 | $6.70 | $6.37 | $6.49 | $6.49 | 4,163,710 |
| 2023-04-24 | $6.69 | $6.72 | $6.55 | $6.64 | $6.64 | 3,903,300 |
| 2023-04-21 | $6.83 | $6.92 | $6.69 | $6.72 | $6.72 | 4,213,300 |
| 2023-04-20 | $6.77 | $6.85 | $6.66 | $6.84 | $6.84 | 4,425,940 |
| 2023-04-19 | $6.81 | $6.84 | $6.72 | $6.76 | $6.76 | 3,524,900 |
| 2023-04-18 | $6.87 | $6.90 | $6.78 | $6.85 | $6.85 | 5,203,600 |
| 2023-04-17 | $6.71 | $6.91 | $6.71 | $6.88 | $6.88 | 10,577,300 |
| 2023-04-14 | $6.66 | $6.72 | $6.59 | $6.67 | $6.67 | 3,951,000 |
| 2023-04-13 | $6.59 | $6.74 | $6.54 | $6.70 | $6.70 | 5,756,900 |
| 2023-04-12 | $6.54 | $6.61 | $6.52 | $6.57 | $6.57 | 3,153,300 |
| 2023-04-11 | $6.49 | $6.54 | $6.45 | $6.51 | $6.51 | 2,749,900 |
| 2023-04-10 | $6.74 | $6.74 | $6.45 | $6.49 | $6.49 | 5,809,700 |
| 2023-04-07 | $6.67 | $6.75 | $6.65 | $6.74 | $6.74 | 3,824,900 |
| 2023-04-06 | $6.75 | $6.75 | $6.61 | $6.66 | $6.66 | 5,127,900 |
| 2023-04-05 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2023-04-04 | $6.94 | $6.94 | $6.71 | $6.75 | $6.75 | 8,147,400 |
| 2023-04-03 | $6.98 | $6.99 | $6.90 | $6.94 | $6.94 | 5,364,900 |
| 2023-03-31 | $6.86 | $7.02 | $6.86 | $6.98 | $6.98 | 6,787,030 |
| 2023-03-30 | $7.07 | $7.09 | $6.86 | $6.89 | $6.89 | 8,134,900 |
| 2023-03-29 | $7.15 | $7.15 | $6.95 | $7.07 | $7.07 | 8,730,000 |
| 2023-03-28 | $7.16 | $7.16 | $7.02 | $7.10 | $7.10 | 10,254,900 |
| 2023-03-27 | $7.25 | $7.28 | $7.09 | $7.16 | $7.16 | 13,443,320 |
| 2023-03-24 | $7.38 | $7.40 | $7.14 | $7.22 | $7.22 | 21,339,440 |
| 2023-03-23 | $7.32 | $7.56 | $7.32 | $7.41 | $7.41 | 32,752,200 |
| 2023-03-22 | $7.80 | $8.32 | $7.63 | $7.71 | $7.71 | 49,131,410 |
| 2023-03-21 | $6.92 | $7.56 | $6.81 | $7.56 | $7.56 | 10,924,490 |
| 2023-03-20 | $6.92 | $7.10 | $6.71 | $6.87 | $6.87 | 6,539,400 |
| 2023-03-17 | $6.76 | $6.96 | $6.76 | $6.88 | $6.88 | 3,620,600 |
| 2023-03-16 | $6.78 | $6.80 | $6.68 | $6.73 | $6.73 | 2,274,600 |
| 2023-03-15 | $6.74 | $6.84 | $6.71 | $6.80 | $6.80 | 1,920,300 |
| 2023-03-14 | $6.84 | $6.85 | $6.65 | $6.70 | $6.70 | 2,353,200 |
| 2023-03-13 | $6.90 | $6.93 | $6.78 | $6.84 | $6.84 | 2,403,000 |
| 2023-03-10 | $6.95 | $7.01 | $6.85 | $6.90 | $6.90 | 2,991,300 |
| 2023-03-09 | $6.97 | $7.03 | $6.92 | $6.97 | $6.97 | 2,235,200 |
| 2023-03-08 | $6.88 | $6.96 | $6.88 | $6.95 | $6.95 | 4,907,000 |
| 2023-03-07 | $7.13 | $7.15 | $6.87 | $6.87 | $6.87 | 4,307,400 |
| 2023-03-06 | $7.18 | $7.20 | $7.09 | $7.13 | $7.13 | 2,157,800 |
| 2023-03-03 | $7.20 | $7.21 | $7.11 | $7.17 | $7.17 | 1,606,000 |
| 2023-03-02 | $7.20 | $7.23 | $7.13 | $7.18 | $7.18 | 2,478,530 |
| 2023-03-01 | $7.10 | $7.18 | $7.06 | $7.17 | $7.17 | 3,694,800 |
| 2023-02-28 | $6.96 | $7.14 | $6.93 | $7.09 | $7.09 | 3,127,200 |
| 2023-02-27 | $7.03 | $7.06 | $6.90 | $6.93 | $6.93 | 3,246,200 |
| 2023-02-24 | $7.02 | $7.05 | $6.93 | $7.01 | $7.01 | 1,747,300 |
| 2023-02-23 | $7.03 | $7.05 | $6.95 | $7.00 | $7.00 | 2,342,400 |
| 2023-02-22 | $6.98 | $7.03 | $6.92 | $7.00 | $7.00 | 2,409,300 |
| 2023-02-21 | $6.96 | $7.02 | $6.92 | $7.00 | $7.00 | 2,710,800 |
| 2023-02-20 | $6.90 | $6.99 | $6.87 | $6.95 | $6.95 | 3,658,510 |
| 2023-02-17 | $6.92 | $7.07 | $6.56 | $6.94 | $6.94 | 5,277,000 |
| 2023-02-16 | $7.11 | $7.12 | $6.80 | $6.87 | $6.87 | 3,587,180 |
| 2023-02-15 | $7.05 | $7.10 | $7.04 | $7.08 | $7.08 | 2,288,300 |
| 2023-02-14 | $7.12 | $7.16 | $7.02 | $7.05 | $7.05 | 2,205,000 |
| 2023-02-13 | $7.09 | $7.14 | $7.05 | $7.10 | $7.10 | 2,467,860 |
| 2023-02-10 | $7.08 | $7.14 | $6.99 | $7.06 | $7.06 | 2,747,700 |
| 2023-02-09 | $6.94 | $7.07 | $6.90 | $7.04 | $7.04 | 3,558,600 |
| 2023-02-08 | $7.01 | $7.02 | $6.91 | $6.93 | $6.93 | 2,516,200 |
| 2023-02-07 | $6.96 | $7.02 | $6.92 | $7.00 | $7.00 | 2,540,700 |
| 2023-02-06 | $6.93 | $7.00 | $6.91 | $6.95 | $6.95 | 1,838,700 |
| 2023-02-03 | $6.94 | $7.00 | $6.87 | $6.95 | $6.95 | 3,006,900 |
| 2023-02-02 | $6.96 | $7.02 | $6.93 | $6.95 | $6.95 | 3,134,100 |
| 2023-02-01 | $6.89 | $6.98 | $6.84 | $6.98 | $6.98 | 3,722,100 |
| 2023-01-31 | $6.77 | $6.85 | $6.70 | $6.84 | $6.84 | 2,740,000 |
| 2023-01-30 | $6.70 | $6.77 | $6.66 | $6.76 | $6.76 | 3,365,000 |
| 2023-01-20 | $6.60 | $6.66 | $6.57 | $6.63 | $6.63 | 2,238,300 |
| 2023-01-19 | $6.53 | $6.65 | $6.46 | $6.59 | $6.59 | 3,328,600 |
| 2023-01-18 | $6.43 | $6.54 | $6.36 | $6.53 | $6.53 | 2,851,840 |
| 2023-01-17 | $6.43 | $6.51 | $6.37 | $6.40 | $6.40 | 1,825,300 |
| 2023-01-16 | $6.35 | $6.46 | $6.35 | $6.44 | $6.44 | 2,481,500 |
| 2023-01-13 | $6.36 | $6.38 | $6.32 | $6.37 | $6.37 | 2,124,800 |
| 2023-01-12 | $6.42 | $6.48 | $6.34 | $6.37 | $6.37 | 2,655,600 |
| 2023-01-11 | $6.58 | $6.62 | $6.42 | $6.42 | $6.42 | 2,365,220 |
| 2023-01-10 | $6.65 | $6.65 | $6.55 | $6.59 | $6.59 | 2,173,230 |
| 2023-01-09 | $6.65 | $6.68 | $6.61 | $6.65 | $6.65 | 2,074,500 |
| 2023-01-06 | $6.60 | $6.69 | $6.57 | $6.62 | $6.62 | 4,035,800 |
| 2023-01-05 | $6.70 | $6.94 | $6.60 | $6.63 | $6.63 | 4,944,100 |
| 2023-01-04 | $6.54 | $6.70 | $6.50 | $6.70 | $6.70 | 4,147,700 |
| 2023-01-03 | $6.56 | $6.58 | $6.45 | $6.55 | $6.55 | 3,472,570 |
| 2023-01-02 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2022-12-30 | $6.32 | $6.52 | $6.32 | $6.52 | $6.52 | 3,200,500 |
| 2022-12-29 | $6.38 | $6.41 | $6.30 | $6.32 | $6.32 | 2,968,600 |
| 2022-12-28 | $6.55 | $6.56 | $6.37 | $6.38 | $6.38 | 3,840,070 |
| 2022-12-27 | $6.63 | $6.80 | $6.51 | $6.56 | $6.56 | 4,493,700 |
| 2022-12-26 | $6.66 | $6.71 | $6.55 | $6.61 | $6.61 | 4,200,600 |
| 2022-12-23 | $6.86 | $6.89 | $6.57 | $6.69 | $6.69 | 5,766,270 |
| 2022-12-22 | $6.85 | $7.08 | $6.83 | $6.88 | $6.88 | 5,158,800 |
| 2022-12-21 | $6.95 | $7.00 | $6.81 | $6.82 | $6.82 | 4,006,800 |
| 2022-12-20 | $6.99 | $7.05 | $6.81 | $6.97 | $6.97 | 4,157,310 |
| 2022-12-19 | $7.21 | $7.26 | $6.91 | $6.95 | $6.95 | 6,873,820 |
| 2022-12-16 | $7.10 | $7.23 | $7.06 | $7.18 | $7.18 | 5,722,000 |
| 2022-12-15 | $7.29 | $7.29 | $7.10 | $7.14 | $7.14 | 9,052,590 |
| 2022-12-14 | $7.03 | $7.38 | $7.03 | $7.33 | $7.33 | 13,764,710 |
| 2022-12-13 | $6.90 | $7.23 | $6.89 | $7.12 | $7.12 | 10,079,990 |
| 2022-12-12 | $6.97 | $7.04 | $6.85 | $6.86 | $6.86 | 5,256,370 |
| 2022-12-09 | $7.13 | $7.14 | $6.90 | $6.99 | $6.99 | 10,077,300 |
| 2022-12-08 | $6.91 | $7.41 | $6.83 | $7.18 | $7.18 | 17,116,300 |
| 2022-12-07 | $6.85 | $6.99 | $6.82 | $6.96 | $6.96 | 4,975,500 |
| 2022-12-06 | $6.89 | $6.90 | $6.78 | $6.83 | $6.83 | 3,162,300 |
| 2022-12-05 | $6.93 | $6.97 | $6.85 | $6.90 | $6.90 | 2,840,700 |
| 2022-12-01 | $6.77 | $6.86 | $6.73 | $6.76 | $6.76 | 3,999,900 |
| 2022-11-30 | $6.80 | $6.82 | $6.71 | $6.72 | $6.72 | 2,974,000 |
| 2022-11-29 | $6.69 | $6.79 | $6.67 | $6.77 | $6.77 | 3,575,300 |
| 2022-11-28 | $6.64 | $6.72 | $6.56 | $6.69 | $6.69 | 2,728,140 |
| 2022-11-25 | $6.75 | $6.84 | $6.66 | $6.67 | $6.67 | 3,347,510 |
| 2022-11-24 | $6.69 | $6.75 | $6.64 | $6.75 | $6.75 | 3,338,900 |
| 2022-11-23 | $6.76 | $6.76 | $6.53 | $6.63 | $6.63 | 3,914,000 |
| 2022-11-22 | $6.85 | $6.96 | $6.64 | $6.77 | $6.77 | 4,838,980 |
| 2022-11-21 | $6.90 | $6.91 | $6.80 | $6.84 | $6.84 | 3,776,250 |
| 2022-11-18 | $6.97 | $7.05 | $6.89 | $6.92 | $6.92 | 7,509,420 |
| 2022-11-17 | $7.00 | $7.00 | $6.85 | $6.97 | $6.97 | 5,986,970 |
| 2022-11-16 | $6.96 | $7.00 | $6.85 | $6.98 | $6.98 | 7,240,870 |
| 2022-11-15 | $6.90 | $7.00 | $6.87 | $6.95 | $6.95 | 4,758,570 |
| 2022-11-14 | $6.98 | $6.99 | $6.88 | $6.90 | $6.90 | 4,403,960 |
| 2022-11-11 | $6.89 | $7.08 | $6.86 | $6.94 | $6.94 | 6,903,680 |
| 2022-11-10 | $6.81 | $6.86 | $6.75 | $6.82 | $6.82 | 3,148,700 |
| 2022-11-09 | $6.90 | $6.95 | $6.80 | $6.81 | $6.81 | 3,995,130 |
| 2022-11-08 | $6.85 | $6.97 | $6.74 | $6.92 | $6.92 | 4,352,400 |
| 2022-11-07 | $6.68 | $6.85 | $6.65 | $6.85 | $6.85 | 4,721,000 |
| 2022-11-04 | $6.61 | $6.71 | $6.57 | $6.69 | $6.69 | 4,322,730 |
| 2022-11-03 | $6.54 | $6.67 | $6.54 | $6.62 | $6.62 | 3,596,500 |
| 2022-11-02 | $6.50 | $6.66 | $6.48 | $6.57 | $6.57 | 4,417,650 |
| 2022-11-01 | $6.47 | $6.55 | $6.44 | $6.52 | $6.52 | 4,614,730 |
| 2022-10-31 | $6.36 | $6.51 | $6.29 | $6.41 | $6.41 | 5,192,900 |
| 2022-10-28 | $6.91 | $6.94 | $6.38 | $6.47 | $6.47 | 8,775,330 |
| 2022-10-27 | $6.95 | $7.08 | $6.83 | $6.95 | $6.95 | 6,703,510 |
| 2022-10-26 | $6.83 | $7.08 | $6.83 | $6.96 | $6.96 | 7,213,300 |
| 2022-10-25 | $7.00 | $7.08 | $6.67 | $6.92 | $6.92 | 9,187,620 |
| 2022-10-24 | $7.40 | $7.49 | $6.98 | $7.08 | $7.08 | 11,837,200 |
| 2022-10-21 | $7.74 | $7.78 | $7.27 | $7.33 | $7.33 | 14,557,490 |
| 2022-10-20 | $7.80 | $8.34 | $7.65 | $7.66 | $7.66 | 18,970,100 |
| 2022-10-19 | $7.75 | $8.08 | $7.54 | $7.99 | $7.99 | 20,140,140 |
| 2022-10-18 | $7.92 | $8.50 | $7.72 | $7.81 | $7.81 | 23,102,840 |
| 2022-10-17 | $7.60 | $8.10 | $7.52 | $7.98 | $7.98 | 22,151,600 |
| 2022-10-14 | $7.56 | $7.84 | $7.51 | $7.72 | $7.72 | 21,640,010 |
| 2022-10-13 | $7.27 | $8.07 | $7.21 | $7.72 | $7.72 | 29,710,490 |
| 2022-10-12 | $7.04 | $7.34 | $7.03 | $7.34 | $7.34 | 15,206,350 |
| 2022-10-11 | $7.15 | $7.28 | $6.81 | $7.28 | $7.28 | 16,528,620 |
| 2022-10-10 | $7.02 | $7.55 | $6.95 | $7.34 | $7.34 | 23,458,020 |
| 2022-09-30 | $7.09 | $7.30 | $6.84 | $7.02 | $7.02 | 13,659,120 |
| 2022-09-29 | $7.28 | $7.32 | $6.93 | $7.10 | $7.10 | 19,717,970 |
| 2022-09-28 | $7.30 | $7.78 | $7.12 | $7.53 | $7.53 | 34,905,790 |
| 2022-09-27 | $6.64 | $7.23 | $6.64 | $7.23 | $7.23 | 16,503,880 |
| 2022-09-26 | $6.91 | $7.16 | $6.46 | $6.57 | $6.57 | 7,761,190 |
| 2022-09-23 | $6.86 | $7.09 | $6.80 | $6.81 | $6.81 | 5,794,500 |
| 2022-09-22 | $7.11 | $7.14 | $6.80 | $6.84 | $6.84 | 6,695,210 |
| 2022-09-21 | $7.12 | $7.17 | $6.86 | $6.99 | $6.99 | 11,586,090 |
| 2022-09-20 | $6.48 | $7.01 | $6.48 | $7.01 | $7.01 | 4,990,200 |
| 2022-09-19 | $6.55 | $6.59 | $6.30 | $6.37 | $6.37 | 3,237,300 |
| 2022-09-16 | $6.97 | $6.99 | $6.53 | $6.53 | $6.53 | 6,045,500 |
| 2022-09-15 | $7.15 | $7.15 | $6.90 | $7.00 | $7.00 | 4,494,600 |
| 2022-09-14 | $6.90 | $7.21 | $6.88 | $7.15 | $7.15 | 4,990,800 |
| 2022-09-13 | $7.00 | $7.13 | $6.89 | $6.99 | $6.99 | 4,952,300 |
| 2022-09-12 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2022-09-09 | $7.05 | $7.34 | $6.94 | $6.96 | $6.96 | 9,400,660 |
| 2022-09-08 | $6.83 | $7.28 | $6.83 | $7.04 | $7.04 | 7,114,120 |
| 2022-09-07 | $6.95 | $6.95 | $6.78 | $6.84 | $6.84 | 2,842,210 |
| 2022-09-06 | $6.92 | $6.98 | $6.87 | $6.92 | $6.92 | 2,320,200 |
| 2022-09-05 | $6.91 | $7.04 | $6.85 | $6.91 | $6.91 | 3,269,800 |
| 2022-09-02 | $6.68 | $6.88 | $6.66 | $6.86 | $6.86 | 3,942,000 |
| 2022-09-01 | $6.73 | $6.90 | $6.63 | $6.66 | $6.66 | 7,065,300 |
| 2022-08-31 | $6.88 | $6.88 | $6.64 | $6.65 | $6.65 | 2,398,500 |
| 2022-08-30 | $6.81 | $6.92 | $6.75 | $6.86 | $6.86 | 1,873,900 |
| 2022-08-29 | $6.61 | $6.81 | $6.52 | $6.80 | $6.80 | 1,732,140 |
| 2022-08-26 | $6.84 | $6.93 | $6.65 | $6.68 | $6.68 | 1,707,400 |
| 2022-08-25 | $6.74 | $6.82 | $6.62 | $6.79 | $6.79 | 2,448,510 |
| 2022-08-24 | $6.94 | $7.09 | $6.73 | $6.74 | $6.74 | 2,637,310 |
| 2022-08-23 | $6.89 | $6.97 | $6.78 | $6.93 | $6.93 | 1,491,200 |
| 2022-08-22 | $6.84 | $6.88 | $6.76 | $6.82 | $6.82 | 1,884,600 |
| 2022-08-19 | $6.92 | $6.95 | $6.77 | $6.81 | $6.81 | 2,481,580 |
| 2022-08-18 | $6.93 | $6.93 | $6.80 | $6.87 | $6.87 | 1,917,600 |
| 2022-08-17 | $6.92 | $7.04 | $6.87 | $6.92 | $6.92 | 2,517,900 |
| 2022-08-16 | $6.81 | $6.92 | $6.78 | $6.89 | $6.89 | 2,148,300 |
| 2022-08-15 | $6.86 | $6.91 | $6.76 | $6.80 | $6.80 | 2,689,390 |
| 2022-08-12 | $6.82 | $6.98 | $6.76 | $6.83 | $6.83 | 2,781,900 |
| 2022-08-11 | $6.98 | $6.98 | $6.72 | $6.80 | $6.80 | 4,625,800 |
| 2022-08-10 | $6.63 | $6.89 | $6.57 | $6.84 | $6.84 | 5,398,000 |
| 2022-08-09 | $6.61 | $6.77 | $6.56 | $6.63 | $6.63 | 3,361,840 |
| 2022-08-08 | $6.50 | $6.67 | $6.45 | $6.58 | $6.58 | 3,348,500 |
| 2022-08-05 | $6.42 | $6.48 | $6.31 | $6.48 | $6.48 | 2,715,220 |
| 2022-08-04 | $6.48 | $6.48 | $6.27 | $6.38 | $6.38 | 3,303,810 |
| 2022-08-03 | $6.24 | $6.46 | $6.22 | $6.26 | $6.26 | 3,980,160 |
| 2022-08-02 | $6.53 | $6.53 | $6.12 | $6.23 | $6.23 | 3,636,600 |
| 2022-08-01 | $6.49 | $6.56 | $6.38 | $6.55 | $6.55 | 1,942,740 |
| 2022-07-29 | $6.56 | $6.59 | $6.46 | $6.49 | $6.49 | 2,655,890 |
| 2022-07-28 | $6.58 | $6.61 | $6.49 | $6.52 | $6.52 | 2,965,690 |
| 2022-07-27 | $6.45 | $6.62 | $6.43 | $6.55 | $6.55 | 3,765,490 |
| 2022-07-26 | $6.35 | $6.46 | $6.22 | $6.45 | $6.45 | 2,722,100 |
| 2022-07-25 | $6.39 | $6.44 | $6.28 | $6.31 | $6.31 | 1,793,200 |
| 2022-07-22 | $6.36 | $6.40 | $6.29 | $6.36 | $6.36 | 2,661,000 |
| 2022-07-21 | $6.38 | $6.41 | $6.28 | $6.30 | $6.30 | 1,554,900 |
| 2022-07-20 | $6.39 | $6.41 | $6.32 | $6.38 | $6.38 | 1,874,600 |
| 2022-07-19 | $6.23 | $6.36 | $6.19 | $6.35 | $6.35 | 2,172,810 |
| 2022-07-18 | $5.93 | $6.27 | $5.93 | $6.23 | $6.23 | 3,348,310 |
| 2022-07-15 | $6.23 | $6.24 | $5.98 | $5.99 | $5.99 | 3,002,980 |
| 2022-07-14 | $6.21 | $6.28 | $6.18 | $6.23 | $6.23 | 2,160,500 |
| 2022-07-13 | $6.04 | $6.22 | $6.04 | $6.21 | $6.21 | 2,692,230 |
| 2022-07-12 | $6.20 | $6.23 | $6.03 | $6.04 | $6.04 | 2,535,900 |
| 2022-07-11 | $6.30 | $6.31 | $6.14 | $6.21 | $6.21 | 2,247,100 |
| 2022-07-08 | $6.21 | $6.34 | $6.20 | $6.32 | $6.32 | 2,245,100 |
| 2022-07-07 | $6.20 | $6.32 | $6.18 | $6.20 | $6.20 | 2,284,700 |
| 2022-07-06 | $6.35 | $6.36 | $6.16 | $6.21 | $6.21 | 5,129,700 |
| 2022-07-05 | $6.46 | $6.48 | $6.21 | $6.34 | $6.34 | 3,391,400 |
| 2022-07-04 | $6.40 | $6.54 | $6.34 | $6.45 | $6.45 | 2,458,380 |
| 2022-07-01 | $6.45 | $6.60 | $6.37 | $6.47 | $6.47 | 3,312,400 |
| 2022-06-30 | $6.32 | $6.45 | $6.32 | $6.41 | $6.41 | 3,016,580 |
| 2022-06-29 | $6.38 | $6.52 | $6.30 | $6.32 | $6.32 | 4,476,900 |
| 2022-06-28 | $6.24 | $6.42 | $6.24 | $6.40 | $6.40 | 3,835,000 |
| 2022-06-27 | $6.29 | $6.32 | $6.22 | $6.26 | $6.26 | 2,514,200 |
| 2022-06-24 | $6.21 | $6.27 | $6.13 | $6.26 | $6.26 | 3,265,870 |
| 2022-06-23 | $6.06 | $6.16 | $6.03 | $6.14 | $6.14 | 2,244,150 |
| 2022-06-22 | $6.20 | $6.20 | $6.03 | $6.04 | $6.04 | 2,831,900 |
| 2022-06-21 | $6.17 | $6.24 | $6.07 | $6.18 | $6.18 | 2,870,780 |
| 2022-06-20 | $6.06 | $6.17 | $6.06 | $6.15 | $6.15 | 2,017,900 |
| 2022-06-17 | $6.19 | $6.22 | $6.02 | $6.10 | $6.10 | 3,058,800 |
| 2022-06-16 | $6.08 | $6.23 | $5.96 | $6.20 | $6.20 | 3,929,320 |
| 2022-06-15 | $6.11 | $6.21 | $6.05 | $6.08 | $6.08 | 3,130,600 |
| 2022-06-14 | $6.09 | $6.12 | $5.93 | $6.11 | $6.11 | 3,303,400 |
| 2022-06-13 | $6.12 | $6.22 | $6.04 | $6.14 | $6.14 | 2,868,400 |
| 2022-06-10 | $6.10 | $6.26 | $6.07 | $6.17 | $6.17 | 2,902,340 |
| 2022-06-09 | $6.31 | $6.35 | $6.10 | $6.13 | $6.13 | 3,370,800 |
| 2022-06-08 | $6.32 | $6.42 | $6.15 | $6.32 | $6.32 | 4,210,500 |
| 2022-06-07 | $6.43 | $6.47 | $6.25 | $6.31 | $6.31 | 2,827,300 |
| 2022-06-06 | $6.33 | $6.45 | $6.31 | $6.43 | $6.43 | 3,857,500 |
| 2022-06-02 | $6.36 | $6.37 | $6.21 | $6.34 | $6.34 | 2,844,300 |
| 2022-06-01 | $6.27 | $6.38 | $6.22 | $6.37 | $6.37 | 3,419,800 |
| 2022-05-31 | $6.31 | $6.32 | $6.17 | $6.27 | $6.27 | 2,149,600 |
| 2022-05-30 | $6.27 | $6.39 | $6.22 | $6.31 | $6.31 | 2,893,020 |
| 2022-05-27 | $6.39 | $6.45 | $6.22 | $6.27 | $6.27 | 2,986,100 |
| 2022-05-26 | $6.25 | $6.40 | $6.10 | $6.30 | $6.30 | 2,774,400 |
| 2022-05-25 | $6.09 | $6.27 | $6.07 | $6.25 | $6.25 | 3,096,500 |
| 2022-05-24 | $6.43 | $6.50 | $6.09 | $6.11 | $6.11 | 4,793,820 |
| 2022-05-23 | $6.36 | $6.48 | $6.25 | $6.46 | $6.46 | 4,227,500 |
| 2022-05-20 | $6.27 | $6.35 | $6.20 | $6.33 | $6.33 | 5,019,600 |
| 2022-05-19 | $6.11 | $6.44 | $6.08 | $6.25 | $6.25 | 6,169,300 |
| 2022-05-18 | $6.18 | $6.32 | $6.11 | $6.21 | $6.21 | 5,403,900 |
| 2022-05-17 | $6.14 | $6.20 | $5.88 | $6.09 | $6.09 | 5,283,600 |
| 2022-05-16 | $6.14 | $6.27 | $6.07 | $6.14 | $6.14 | 5,411,210 |
| 2022-05-13 | $6.22 | $6.22 | $6.03 | $6.09 | $6.09 | 5,234,500 |
| 2022-05-12 | $5.99 | $6.34 | $5.95 | $6.17 | $6.17 | 8,216,710 |
| 2022-05-11 | $6.26 | $6.46 | $6.03 | $6.05 | $6.05 | 9,527,830 |
| 2022-05-10 | $6.23 | $6.29 | $6.01 | $6.16 | $6.16 | 9,523,020 |
| 2022-05-09 | $6.57 | $6.57 | $6.17 | $6.34 | $6.34 | 12,842,080 |
| 2022-05-06 | $5.76 | $6.42 | $5.65 | $6.42 | $6.42 | 4,436,600 |
| 2022-05-05 | $5.90 | $5.95 | $5.69 | $5.84 | $5.84 | 6,448,720 |
| 2022-05-04 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2022-05-03 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2022-04-29 | $5.60 | $5.99 | $5.57 | $5.91 | $5.91 | 6,297,460 |
| 2022-04-28 | $5.57 | $5.68 | $5.45 | $5.55 | $5.55 | 4,494,560 |
| 2022-04-27 | $5.41 | $5.58 | $5.28 | $5.57 | $5.57 | 5,720,410 |
| 2022-04-26 | $5.69 | $5.87 | $5.37 | $5.43 | $5.43 | 6,791,110 |
| 2022-04-25 | $6.44 | $6.44 | $5.87 | $5.87 | $5.87 | 5,955,700 |
| 2022-04-22 | $6.29 | $6.67 | $6.17 | $6.52 | $6.52 | 8,839,700 |
| 2022-04-21 | $6.81 | $6.84 | $6.27 | $6.34 | $6.34 | 9,334,700 |
| 2022-04-20 | $6.79 | $6.92 | $6.67 | $6.81 | $6.81 | 5,869,230 |
| 2022-04-19 | $7.22 | $7.36 | $6.99 | $6.99 | $6.99 | 7,546,900 |
| 2022-04-18 | $7.81 | $7.84 | $7.67 | $7.77 | $7.77 | 3,363,900 |
| 2022-04-15 | $7.70 | $8.09 | $7.57 | $7.89 | $7.89 | 6,078,840 |
| 2022-04-14 | $8.00 | $8.00 | $7.71 | $7.74 | $7.74 | 4,545,740 |
| 2022-04-13 | $8.13 | $8.23 | $7.88 | $7.95 | $7.95 | 4,457,600 |
| 2022-04-12 | $7.95 | $8.13 | $7.79 | $8.10 | $8.10 | 5,157,340 |
| 2022-04-11 | $7.87 | $8.15 | $7.86 | $7.96 | $7.96 | 5,783,000 |
| 2022-04-08 | $7.96 | $8.11 | $7.83 | $7.96 | $7.96 | 7,295,330 |
| 2022-04-07 | $8.38 | $8.57 | $7.96 | $7.96 | $7.96 | 9,442,100 |
| 2022-04-06 | $8.32 | $8.51 | $8.27 | $8.40 | $8.40 | 8,208,900 |
| 2022-04-05 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| 2022-04-04 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| 2022-04-01 | $8.65 | $8.74 | $8.31 | $8.34 | $8.34 | 13,695,130 |
| 2022-03-31 | $8.98 | $9.00 | $8.63 | $8.80 | $8.80 | 19,829,540 |
| 2022-03-30 | $9.93 | $9.99 | $9.02 | $9.10 | $9.10 | 29,092,500 |
| 2022-03-29 | $8.60 | $9.56 | $8.60 | $9.56 | $9.56 | 13,464,400 |
| 2022-03-28 | $9.21 | $9.33 | $8.53 | $8.69 | $8.69 | 25,617,730 |
| 2022-03-25 | $8.15 | $8.95 | $8.10 | $8.95 | $8.95 | 12,661,300 |
| 2022-03-24 | $8.09 | $8.21 | $7.99 | $8.14 | $8.14 | 4,480,800 |
| 2022-03-23 | $8.23 | $8.29 | $8.08 | $8.09 | $8.09 | 2,563,100 |
| 2022-03-22 | $8.22 | $8.28 | $8.10 | $8.23 | $8.23 | 3,351,300 |
| 2022-03-21 | $8.08 | $8.25 | $7.96 | $8.25 | $8.25 | 4,810,500 |
| 2022-03-18 | $7.74 | $8.14 | $7.62 | $8.09 | $8.09 | 6,375,500 |
| 2022-03-17 | $7.90 | $7.90 | $7.63 | $7.68 | $7.68 | 4,806,770 |
| 2022-03-16 | $7.50 | $7.88 | $7.38 | $7.80 | $7.80 | 5,367,700 |
| 2022-03-15 | $8.07 | $8.08 | $7.31 | $7.36 | $7.36 | 5,891,240 |
| 2022-03-14 | $8.33 | $8.37 | $8.07 | $8.08 | $8.08 | 4,142,070 |
| 2022-03-11 | $7.99 | $8.33 | $7.84 | $8.33 | $8.33 | 5,941,180 |
| 2022-03-10 | $7.88 | $8.07 | $7.79 | $7.99 | $7.99 | 3,944,270 |
| 2022-03-09 | $8.00 | $8.07 | $7.42 | $7.73 | $7.73 | 5,102,200 |
| 2022-03-08 | $8.27 | $8.34 | $7.88 | $7.93 | $7.93 | 5,624,300 |
| 2022-03-07 | $8.37 | $8.47 | $8.21 | $8.27 | $8.27 | 5,625,300 |
| 2022-03-04 | $8.31 | $8.41 | $8.19 | $8.27 | $8.27 | 3,813,900 |
| 2022-03-03 | $8.38 | $8.44 | $8.26 | $8.35 | $8.35 | 4,019,100 |
| 2022-03-02 | $8.45 | $8.49 | $8.33 | $8.35 | $8.35 | 5,566,100 |
| 2022-03-01 | $8.05 | $8.48 | $8.02 | $8.44 | $8.44 | 10,359,800 |
| 2022-02-28 | $8.09 | $8.11 | $7.88 | $7.99 | $7.99 | 3,786,100 |
| 2022-02-25 | $7.94 | $8.25 | $7.90 | $8.09 | $8.09 | 5,611,500 |
| 2022-02-24 | $8.14 | $8.25 | $7.70 | $7.84 | $7.84 | 6,481,110 |
| 2022-02-23 | $8.15 | $8.22 | $8.05 | $8.10 | $8.10 | 4,302,300 |
| 2022-02-22 | $8.31 | $8.39 | $8.07 | $8.18 | $8.18 | 6,075,600 |
| 2022-02-21 | $8.09 | $8.29 | $8.00 | $8.21 | $8.21 | 6,654,600 |
| 2022-02-18 | $8.03 | $8.15 | $7.90 | $8.08 | $8.08 | 4,624,300 |
| 2022-02-17 | $8.17 | $8.41 | $7.97 | $7.99 | $7.99 | 8,530,400 |
| 2022-02-16 | $8.16 | $8.33 | $8.01 | $8.20 | $8.20 | 7,005,000 |
| 2022-02-15 | $8.19 | $8.25 | $8.00 | $8.13 | $8.13 | 8,087,100 |
| 2022-02-14 | $7.86 | $8.39 | $7.75 | $8.34 | $8.34 | 14,875,010 |
| 2022-02-11 | $7.54 | $8.08 | $7.21 | $7.91 | $7.91 | 12,194,470 |
| 2022-02-10 | $7.64 | $7.69 | $7.39 | $7.49 | $7.49 | 4,493,500 |
| 2022-02-09 | $7.86 | $7.86 | $7.62 | $7.71 | $7.71 | 4,924,100 |
| 2022-02-08 | $7.77 | $7.93 | $7.72 | $7.85 | $7.85 | 2,364,900 |
| 2022-02-07 | $7.57 | $7.91 | $7.50 | $7.79 | $7.79 | 3,454,470 |
| 2022-02-04 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 0 |
| 2022-02-03 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 0 |
| 2022-02-02 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 0 |
| 2022-02-01 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 0 |
| 2022-01-28 | $7.75 | $7.79 | $7.34 | $7.52 | $7.52 | 2,632,800 |
| 2022-01-27 | $7.52 | $7.68 | $7.32 | $7.56 | $7.56 | 3,449,510 |
| 2022-01-26 | $7.35 | $7.54 | $7.21 | $7.54 | $7.54 | 3,677,200 |
| 2022-01-25 | $7.84 | $7.94 | $7.35 | $7.35 | $7.35 | 5,938,500 |
| 2022-01-24 | $7.80 | $7.98 | $7.72 | $7.82 | $7.82 | 3,091,500 |
| 2022-01-21 | $7.73 | $8.28 | $7.73 | $7.86 | $7.86 | 7,178,100 |
| 2022-01-20 | $8.18 | $8.22 | $7.70 | $7.70 | $7.70 | 5,741,430 |
| 2022-01-19 | $8.00 | $8.25 | $7.95 | $8.14 | $8.14 | 3,599,800 |
| 2022-01-18 | $8.30 | $8.48 | $8.00 | $8.05 | $8.05 | 6,965,310 |
| 2022-01-17 | $8.33 | $8.50 | $8.26 | $8.45 | $8.45 | 5,309,730 |
| 2022-01-14 | $8.66 | $8.72 | $8.38 | $8.38 | $8.38 | 6,782,900 |
| 2022-01-13 | $8.94 | $8.95 | $8.59 | $8.71 | $8.71 | 11,524,720 |
| 2022-01-12 | $8.98 | $9.17 | $8.70 | $9.09 | $9.09 | 22,489,330 |
| 2022-01-11 | $8.08 | $8.80 | $8.08 | $8.80 | $8.80 | 16,574,360 |
| 2022-01-10 | $7.91 | $8.23 | $7.67 | $8.00 | $8.00 | 7,291,400 |
| 2022-01-07 | $8.70 | $8.70 | $8.07 | $8.18 | $8.18 | 10,823,600 |
| 2022-01-06 | $8.06 | $8.84 | $8.00 | $8.50 | $8.50 | 13,494,090 |
| 2022-01-05 | $8.35 | $8.38 | $8.04 | $8.04 | $8.04 | 4,976,300 |
| 2022-01-04 | $8.12 | $8.46 | $8.12 | $8.28 | $8.28 | 8,021,000 |
| 2022-01-03 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 0 |
| 2021-12-31 | $8.22 | $8.79 | $8.10 | $8.12 | $8.12 | 8,619,900 |
| 2021-12-30 | $8.09 | $8.31 | $8.00 | $8.30 | $8.30 | 6,175,180 |
| 2021-12-29 | $8.19 | $8.43 | $7.99 | $8.09 | $8.09 | 6,845,270 |
| 2021-12-28 | $8.18 | $8.46 | $7.75 | $8.27 | $8.27 | 13,600,580 |
| 2021-12-27 | $7.39 | $8.10 | $7.38 | $8.10 | $8.10 | 7,551,280 |
| 2021-12-24 | $7.92 | $7.92 | $7.35 | $7.36 | $7.36 | 6,896,900 |
| 2021-12-23 | $8.00 | $8.06 | $7.62 | $7.90 | $7.90 | 5,288,600 |
| 2021-12-22 | $8.15 | $8.23 | $7.93 | $7.98 | $7.98 | 4,834,780 |
| 2021-12-21 | $8.36 | $8.45 | $8.12 | $8.19 | $8.19 | 5,392,010 |
| 2021-12-20 | $7.82 | $8.63 | $7.82 | $8.45 | $8.45 | 9,178,310 |
| 2021-12-17 | $8.35 | $8.44 | $7.91 | $7.93 | $7.93 | 8,417,600 |
| 2021-12-16 | $8.55 | $8.66 | $8.37 | $8.41 | $8.41 | 9,595,880 |
| 2021-12-15 | $8.38 | $8.83 | $7.80 | $8.79 | $8.79 | 15,157,120 |
| 2021-12-14 | $8.50 | $9.27 | $8.27 | $8.33 | $8.33 | 20,603,270 |
| 2021-12-13 | $7.28 | $8.53 | $7.28 | $8.53 | $8.53 | 19,107,050 |
| 2021-12-10 | $7.97 | $8.38 | $7.62 | $7.75 | $7.75 | 18,370,610 |
| 2021-12-09 | $6.91 | $7.62 | $6.88 | $7.62 | $7.62 | 6,911,780 |
| 2021-12-08 | $6.84 | $6.95 | $6.77 | $6.93 | $6.93 | 1,725,130 |
| 2021-12-07 | $6.70 | $6.85 | $6.70 | $6.85 | $6.85 | 1,555,510 |
| 2021-12-06 | $6.89 | $6.94 | $6.72 | $6.73 | $6.73 | 1,428,000 |
| 2021-12-03 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 1,647,100 |
| 2021-12-02 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 2,204,030 |
| 2021-12-01 | $6.65 | $7.17 | $6.60 | $7.01 | $7.01 | 4,359,000 |
| 2021-11-30 | $6.60 | $6.73 | $6.60 | $6.65 | $6.65 | 1,409,480 |
| 2021-11-29 | $6.61 | $6.65 | $6.54 | $6.59 | $6.59 | 760,100 |
| 2021-11-26 | $6.65 | $6.67 | $6.60 | $6.65 | $6.65 | 605,910 |
| 2021-11-25 | $6.64 | $6.70 | $6.60 | $6.64 | $6.64 | 691,300 |
| 2021-11-24 | $6.60 | $6.65 | $6.58 | $6.63 | $6.63 | 840,800 |
| 2021-11-23 | $6.64 | $6.71 | $6.58 | $6.65 | $6.65 | 653,600 |
| 2021-11-22 | $6.70 | $6.75 | $6.58 | $6.61 | $6.61 | 1,160,900 |
| 2021-11-19 | $6.68 | $6.78 | $6.63 | $6.72 | $6.72 | 698,600 |
| 2021-11-18 | $6.69 | $6.82 | $6.64 | $6.68 | $6.68 | 1,175,400 |
| 2021-11-17 | $6.53 | $6.69 | $6.51 | $6.67 | $6.67 | 1,339,860 |
| 2021-11-16 | $6.52 | $6.60 | $6.51 | $6.53 | $6.53 | 901,870 |
| 2021-11-15 | $6.53 | $6.59 | $6.48 | $6.54 | $6.54 | 1,591,640 |
| 2021-11-12 | $6.70 | $6.72 | $6.52 | $6.55 | $6.55 | 1,528,500 |
| 2021-11-11 | $6.52 | $6.58 | $6.52 | $6.54 | $6.54 | 508,500 |
| 2021-11-10 | $6.60 | $6.60 | $6.49 | $6.54 | $6.54 | 735,000 |
| 2021-11-09 | $6.51 | $6.64 | $6.50 | $6.59 | $6.59 | 798,200 |
| 2021-11-08 | $6.44 | $6.50 | $6.36 | $6.49 | $6.49 | 443,250 |
| 2021-11-05 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 568,600 |
| 2021-11-04 | $6.31 | $6.42 | $6.27 | $6.37 | $6.37 | 639,700 |
| 2021-11-03 | $6.36 | $6.41 | $6.29 | $6.31 | $6.31 | 477,900 |
| 2021-11-02 | $6.39 | $6.51 | $6.31 | $6.35 | $6.35 | 661,300 |
| 2021-11-01 | $6.48 | $6.58 | $6.35 | $6.43 | $6.43 | 629,910 |
| 2021-10-29 | $6.20 | $6.50 | $6.11 | $6.48 | $6.48 | 1,261,100 |
| 2021-10-28 | $6.12 | $6.21 | $6.10 | $6.14 | $6.14 | 647,500 |
| 2021-10-27 | $6.52 | $6.52 | $6.13 | $6.19 | $6.19 | 1,118,340 |
| 2021-10-26 | $6.52 | $6.61 | $6.41 | $6.43 | $6.43 | 703,000 |
| 2021-10-25 | $6.50 | $6.60 | $6.49 | $6.57 | $6.57 | 450,500 |
| 2021-10-22 | $6.55 | $6.65 | $6.48 | $6.50 | $6.50 | 579,500 |
| 2021-10-21 | $6.65 | $6.75 | $6.58 | $6.60 | $6.60 | 659,800 |
| 2021-10-20 | $6.78 | $6.83 | $6.69 | $6.70 | $6.70 | 721,300 |
| 2021-10-19 | $6.82 | $6.90 | $6.80 | $6.82 | $6.82 | 557,300 |
| 2021-10-18 | $6.80 | $6.87 | $6.77 | $6.82 | $6.82 | 530,500 |
| 2021-10-15 | $6.81 | $6.87 | $6.78 | $6.78 | $6.78 | 521,800 |
| 2021-10-14 | $6.89 | $6.90 | $6.76 | $6.84 | $6.84 | 601,000 |
| 2021-10-13 | $6.88 | $6.95 | $6.79 | $6.85 | $6.85 | 714,600 |
| 2021-10-12 | $6.98 | $7.00 | $6.79 | $6.86 | $6.86 | 1,212,400 |
| 2021-10-11 | $7.03 | $7.06 | $6.93 | $7.01 | $7.01 | 1,012,900 |
| 2021-10-08 | $6.89 | $7.03 | $6.82 | $7.01 | $7.01 | 1,025,100 |
| 2021-10-07 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2021-10-06 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2021-09-30 | $6.62 | $6.91 | $6.62 | $6.89 | $6.89 | 1,230,900 |
| 2021-09-29 | $6.65 | $6.74 | $6.59 | $6.66 | $6.66 | 1,275,600 |
| 2021-09-28 | $6.60 | $6.74 | $6.56 | $6.71 | $6.71 | 762,200 |
| 2021-09-27 | $6.91 | $6.97 | $6.59 | $6.60 | $6.60 | 2,133,330 |
| 2021-09-24 | $7.11 | $7.11 | $6.82 | $6.90 | $6.90 | 3,119,700 |
| 2021-09-23 | $7.06 | $7.20 | $6.97 | $7.17 | $7.17 | 2,560,140 |
| 2021-09-22 | $7.20 | $7.20 | $6.93 | $7.06 | $7.06 | 1,764,550 |
| 2021-09-21 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2021-09-20 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2021-09-17 | $7.17 | $7.26 | $6.86 | $7.23 | $7.23 | 2,517,700 |
| 2021-09-16 | $7.08 | $7.25 | $7.07 | $7.10 | $7.10 | 1,586,000 |
| 2021-09-15 | $7.03 | $7.17 | $7.03 | $7.11 | $7.11 | 1,307,200 |
| 2021-09-14 | $7.18 | $7.23 | $7.08 | $7.09 | $7.09 | 1,165,940 |
| 2021-09-13 | $7.13 | $7.24 | $7.08 | $7.17 | $7.17 | 1,529,600 |
| 2021-09-10 | $7.35 | $7.50 | $7.16 | $7.18 | $7.18 | 3,250,690 |
| 2021-09-09 | $7.21 | $7.35 | $7.18 | $7.35 | $7.35 | 1,953,160 |
| 2021-09-08 | $7.09 | $7.23 | $7.05 | $7.22 | $7.22 | 2,180,500 |
| 2021-09-07 | $6.94 | $7.08 | $6.93 | $7.08 | $7.08 | 1,863,200 |
| 2021-09-06 | $6.98 | $7.00 | $6.87 | $6.97 | $6.97 | 1,843,600 |
| 2021-09-03 | $6.99 | $7.11 | $6.93 | $6.95 | $6.95 | 1,563,800 |
| 2021-09-02 | $7.07 | $7.07 | $6.89 | $6.97 | $6.97 | 2,257,400 |
| 2021-09-01 | $6.78 | $7.29 | $6.73 | $7.09 | $7.09 | 3,805,140 |
| 2021-08-31 | $6.80 | $6.83 | $6.66 | $6.75 | $6.75 | 1,221,500 |
| 2021-08-30 | $6.77 | $6.80 | $6.64 | $6.76 | $6.76 | 1,132,270 |
| 2021-08-27 | $6.79 | $6.81 | $6.66 | $6.71 | $6.71 | 1,503,050 |
| 2021-08-26 | $6.80 | $6.86 | $6.73 | $6.82 | $6.82 | 969,500 |
| 2021-08-25 | $6.65 | $6.86 | $6.65 | $6.80 | $6.80 | 1,056,710 |
| 2021-08-24 | $6.75 | $6.82 | $6.69 | $6.73 | $6.73 | 1,199,000 |
| 2021-08-23 | $6.55 | $6.79 | $6.50 | $6.74 | $6.74 | 1,114,400 |
| 2021-08-20 | $6.61 | $6.67 | $6.47 | $6.60 | $6.60 | 1,105,200 |
| 2021-08-19 | $6.66 | $6.76 | $6.66 | $6.67 | $6.67 | 824,000 |
| 2021-08-18 | $6.70 | $6.78 | $6.64 | $6.73 | $6.73 | 811,600 |
| 2021-08-17 | $6.79 | $6.86 | $6.68 | $6.70 | $6.70 | 1,294,610 |
| 2021-08-16 | $6.80 | $6.89 | $6.69 | $6.72 | $6.72 | 1,612,800 |
| 2021-08-13 | $6.92 | $6.98 | $6.81 | $6.88 | $6.88 | 1,013,000 |
| 2021-08-12 | $6.78 | $6.93 | $6.78 | $6.92 | $6.92 | 1,222,200 |
| 2021-08-11 | $6.82 | $6.94 | $6.77 | $6.79 | $6.79 | 1,145,440 |
| 2021-08-10 | $6.78 | $6.89 | $6.77 | $6.88 | $6.88 | 1,220,300 |
| 2021-08-09 | $6.70 | $6.93 | $6.66 | $6.78 | $6.78 | 1,672,000 |
| 2021-08-06 | $6.62 | $6.67 | $6.48 | $6.66 | $6.66 | 1,503,900 |
| 2021-08-05 | $6.66 | $6.72 | $6.56 | $6.60 | $6.60 | 930,400 |
| 2021-08-04 | $6.74 | $6.79 | $6.61 | $6.64 | $6.64 | 1,341,900 |
| 2021-08-03 | $6.60 | $6.78 | $6.55 | $6.71 | $6.71 | 1,195,600 |
| 2021-08-02 | $6.51 | $6.65 | $6.43 | $6.58 | $6.58 | 1,062,000 |
| 2021-07-30 | $6.43 | $6.59 | $6.41 | $6.51 | $6.51 | 1,171,900 |
| 2021-07-29 | $6.34 | $6.50 | $6.29 | $6.43 | $6.43 | 1,015,000 |
| 2021-07-28 | $6.45 | $6.50 | $6.22 | $6.34 | $6.34 | 1,741,500 |
| 2021-07-27 | $6.73 | $6.78 | $6.38 | $6.43 | $6.43 | 2,551,700 |
| 2021-07-26 | $7.00 | $7.00 | $6.65 | $6.70 | $6.70 | 2,392,700 |
| 2021-07-23 | $7.11 | $7.15 | $6.96 | $7.02 | $7.02 | 1,784,300 |
| 2021-07-22 | $6.87 | $7.16 | $6.81 | $7.08 | $7.08 | 2,968,100 |
| 2021-07-21 | $6.98 | $6.99 | $6.82 | $6.84 | $6.84 | 1,073,300 |
| 2021-07-20 | $6.80 | $6.89 | $6.69 | $6.85 | $6.85 | 1,803,600 |
| 2021-07-19 | $7.05 | $7.05 | $6.81 | $6.86 | $6.86 | 2,460,000 |
| 2021-07-16 | $7.12 | $7.16 | $7.05 | $7.05 | $7.05 | 1,941,620 |
| 2021-07-15 | $7.27 | $7.36 | $7.05 | $7.11 | $7.11 | 3,176,700 |
| 2021-07-14 | $7.22 | $7.37 | $7.16 | $7.32 | $7.32 | 2,534,400 |
| 2021-07-13 | $7.41 | $7.43 | $7.25 | $7.30 | $7.30 | 2,871,600 |
| 2021-07-12 | $7.50 | $7.56 | $7.40 | $7.42 | $7.42 | 2,862,280 |
| 2021-07-09 | $7.37 | $7.54 | $7.31 | $7.50 | $7.50 | 3,338,320 |
| 2021-07-08 | $7.42 | $7.64 | $7.32 | $7.37 | $7.37 | 3,721,480 |
| 2021-07-07 | $7.30 | $7.54 | $7.27 | $7.41 | $7.41 | 2,493,000 |
| 2021-07-06 | $7.27 | $7.44 | $7.26 | $7.35 | $7.35 | 2,775,100 |
| 2021-07-05 | $7.10 | $7.35 | $7.08 | $7.28 | $7.28 | 2,687,380 |
| 2021-07-02 | $7.31 | $7.42 | $7.10 | $7.13 | $7.13 | 4,443,900 |
| 2021-07-01 | $7.38 | $7.54 | $7.25 | $7.40 | $7.40 | 4,255,650 |
| 2021-06-30 | $7.34 | $7.48 | $7.24 | $7.35 | $7.35 | 3,630,900 |
| 2021-06-29 | $7.53 | $7.55 | $7.30 | $7.39 | $7.39 | 4,687,920 |
| 2021-06-28 | $7.51 | $7.76 | $7.40 | $7.55 | $7.55 | 6,064,400 |
| 2021-06-25 | $7.57 | $7.69 | $7.26 | $7.52 | $7.52 | 8,933,800 |
| 2021-06-24 | $8.16 | $8.19 | $7.65 | $7.68 | $7.68 | 12,948,230 |
| 2021-06-23 | $8.30 | $8.75 | $8.13 | $8.14 | $8.14 | 18,310,000 |
| 2021-06-22 | $8.06 | $9.84 | $8.06 | $8.92 | $8.92 | 27,176,490 |
| 2021-06-04 | $9.26 | $9.26 | $8.65 | $8.95 | $8.95 | 30,123,290 |
| 2021-06-03 | $7.60 | $8.42 | $7.56 | $8.42 | $8.42 | 5,182,040 |
| 2021-06-02 | $7.61 | $7.68 | $7.46 | $7.65 | $7.65 | 1,673,320 |
| 2021-06-01 | $7.19 | $7.58 | $7.08 | $7.55 | $7.55 | 2,282,170 |
| 2021-05-31 | $7.16 | $7.28 | $7.10 | $7.14 | $7.14 | 913,000 |
| 2021-05-28 | $7.15 | $7.36 | $7.15 | $7.22 | $7.22 | 1,837,900 |
| 2021-05-27 | $7.00 | $7.18 | $7.00 | $7.15 | $7.15 | 1,282,860 |
| 2021-05-26 | $7.06 | $7.08 | $6.91 | $7.00 | $7.00 | 1,411,900 |
| 2021-05-25 | $7.25 | $7.30 | $6.96 | $7.11 | $7.11 | 2,101,200 |
| 2021-05-24 | $7.45 | $7.87 | $7.27 | $7.30 | $7.30 | 1,729,510 |
| 2021-05-21 | $7.20 | $7.69 | $7.15 | $7.36 | $7.36 | 2,894,270 |
| 2021-05-20 | $7.62 | $7.72 | $7.05 | $7.24 | $7.24 | 4,003,060 |
| 2021-05-19 | $7.89 | $8.38 | $7.31 | $7.69 | $7.69 | 5,135,610 |
| 2021-05-18 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2021-05-17 | $8.01 | $8.29 | $7.81 | $7.90 | $7.90 | 1,754,580 |
| 2021-05-14 | $7.80 | $8.23 | $7.80 | $8.22 | $8.22 | 1,432,490 |
| 2021-05-13 | $7.75 | $7.94 | $7.67 | $7.85 | $7.85 | 1,154,000 |
| 2021-05-12 | $7.36 | $7.73 | $7.32 | $7.73 | $7.73 | 1,387,470 |
| 2021-05-11 | $7.36 | $7.36 | $7.26 | $7.36 | $7.36 | 719,500 |
| 2021-05-10 | $7.28 | $7.37 | $7.28 | $7.35 | $7.35 | 295,800 |
| 2021-05-07 | $7.45 | $7.45 | $7.30 | $7.36 | $7.36 | 206,000 |
| 2021-05-06 | $7.29 | $7.35 | $7.20 | $7.34 | $7.34 | 866,800 |
| 2021-05-05 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2021-05-04 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2021-04-30 | $7.47 | $7.49 | $7.29 | $7.35 | $7.35 | 618,160 |
| 2021-04-29 | $7.49 | $7.52 | $7.37 | $7.48 | $7.48 | 431,800 |
| 2021-04-28 | $7.47 | $7.50 | $7.36 | $7.50 | $7.50 | 427,400 |
| 2021-04-27 | $7.35 | $7.51 | $7.33 | $7.47 | $7.47 | 951,700 |
| 2021-04-26 | $7.38 | $7.42 | $7.30 | $7.39 | $7.39 | 428,000 |
| 2021-04-23 | $7.32 | $7.48 | $7.28 | $7.37 | $7.37 | 806,100 |
| 2021-04-22 | $7.34 | $7.34 | $7.25 | $7.31 | $7.31 | 404,020 |
| 2021-04-21 | $7.27 | $7.33 | $7.25 | $7.26 | $7.26 | 141,800 |
| 2021-04-20 | $7.35 | $7.35 | $7.22 | $7.27 | $7.27 | 399,300 |
| 2021-04-19 | $7.36 | $7.36 | $7.26 | $7.31 | $7.31 | 399,200 |
| 2021-04-16 | $7.36 | $7.45 | $7.35 | $7.36 | $7.36 | 1,115,860 |
| 2021-04-15 | $7.40 | $7.40 | $7.25 | $7.39 | $7.39 | 250,400 |
| 2021-04-14 | $7.25 | $7.40 | $7.21 | $7.38 | $7.38 | 256,000 |
| 2021-04-13 | $7.41 | $7.41 | $7.30 | $7.31 | $7.31 | 293,900 |
| 2021-04-12 | $7.34 | $7.40 | $7.32 | $7.35 | $7.35 | 173,000 |
| 2021-04-09 | $7.30 | $7.41 | $7.30 | $7.36 | $7.36 | 214,360 |
| 2021-04-08 | $7.45 | $7.51 | $7.20 | $7.36 | $7.36 | 828,580 |
| 2021-04-07 | $7.42 | $7.56 | $7.42 | $7.51 | $7.51 | 347,460 |
| 2021-04-06 | $7.54 | $7.65 | $7.47 | $7.54 | $7.54 | 417,900 |
| 2021-04-05 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
| 2021-04-02 | $7.21 | $7.55 | $7.20 | $7.54 | $7.54 | 946,400 |
| 2021-04-01 | $7.00 | $7.29 | $7.00 | $7.29 | $7.29 | 643,600 |
| 2021-03-31 | $7.04 | $7.16 | $6.91 | $7.01 | $7.01 | 418,700 |
| 2021-03-30 | $7.17 | $7.17 | $7.04 | $7.10 | $7.10 | 268,100 |
| 2021-03-29 | $7.03 | $7.39 | $7.03 | $7.10 | $7.10 | 267,000 |
| 2021-03-26 | $7.07 | $7.10 | $6.90 | $7.09 | $7.09 | 326,330 |
| 2021-03-25 | $6.92 | $7.09 | $6.90 | $6.95 | $6.95 | 282,600 |
| 2021-03-24 | $7.22 | $7.34 | $6.91 | $7.03 | $7.03 | 614,300 |
| 2021-03-23 | $7.22 | $7.29 | $7.14 | $7.27 | $7.27 | 592,200 |
| 2021-03-22 | $7.15 | $7.22 | $7.02 | $7.22 | $7.22 | 604,100 |
| 2021-03-19 | $6.91 | $7.15 | $6.91 | $7.08 | $7.08 | 774,810 |
| 2021-03-18 | $6.93 | $7.09 | $6.79 | $7.05 | $7.05 | 1,272,710 |
| 2021-03-17 | $6.50 | $6.83 | $6.50 | $6.83 | $6.83 | 1,568,860 |
| 2021-03-16 | $6.08 | $6.50 | $6.08 | $6.50 | $6.50 | 811,400 |
| 2021-03-15 | $6.05 | $6.21 | $6.01 | $6.19 | $6.19 | 307,010 |
| 2021-03-12 | $6.06 | $6.07 | $5.92 | $6.06 | $6.06 | 224,100 |
| 2021-03-11 | $6.10 | $6.16 | $5.96 | $6.07 | $6.07 | 419,310 |
| 2021-03-10 | $6.30 | $6.36 | $6.06 | $6.10 | $6.10 | 250,800 |
| 2021-03-09 | $6.55 | $6.55 | $6.20 | $6.26 | $6.26 | 341,900 |
| 2021-03-08 | $6.45 | $6.58 | $6.44 | $6.45 | $6.45 | 289,200 |
| 2021-03-05 | $6.45 | $6.50 | $6.31 | $6.50 | $6.50 | 320,400 |
| 2021-03-04 | $6.32 | $6.47 | $6.32 | $6.36 | $6.36 | 167,910 |
| 2021-03-03 | $6.30 | $6.53 | $6.29 | $6.37 | $6.37 | 175,100 |
| 2021-03-02 | $6.47 | $6.59 | $6.32 | $6.38 | $6.38 | 302,300 |
| 2021-03-01 | $6.09 | $6.37 | $6.09 | $6.37 | $6.37 | 249,300 |
| 2021-02-26 | $6.03 | $6.13 | $6.03 | $6.07 | $6.07 | 279,200 |
| 2021-02-25 | $6.13 | $6.13 | $6.03 | $6.03 | $6.03 | 231,900 |
| 2021-02-24 | $6.09 | $6.15 | $6.03 | $6.09 | $6.09 | 181,700 |
| 2021-02-23 | $6.20 | $6.27 | $6.03 | $6.09 | $6.09 | 287,080 |
| 2021-02-22 | $6.35 | $6.45 | $6.20 | $6.28 | $6.28 | 156,900 |
| 2021-02-19 | $6.07 | $6.22 | $6.05 | $6.19 | $6.19 | 352,000 |
| 2021-02-18 | $5.98 | $6.14 | $5.88 | $6.13 | $6.13 | 726,500 |
| 2021-02-17 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2021-02-16 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2021-02-15 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2021-02-12 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2021-02-11 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2021-02-10 | $5.66 | $5.94 | $5.66 | $5.94 | $5.94 | 558,000 |
| 2021-02-09 | $5.38 | $5.66 | $5.38 | $5.66 | $5.66 | 582,110 |
| 2021-02-08 | $5.39 | $5.49 | $5.30 | $5.39 | $5.39 | 1,247,270 |
| 2021-02-05 | $5.45 | $5.54 | $5.30 | $5.30 | $5.30 | 2,062,490 |
| 2021-02-04 | $5.85 | $5.85 | $5.58 | $5.58 | $5.58 | 887,200 |
| 2021-02-03 | $6.16 | $6.16 | $5.87 | $5.87 | $5.87 | 1,495,100 |
| 2021-02-02 | $6.36 | $6.45 | $6.16 | $6.18 | $6.18 | 572,200 |
| 2021-02-01 | $6.51 | $6.54 | $6.33 | $6.43 | $6.43 | 532,560 |
| 2021-01-29 | $6.53 | $6.60 | $6.41 | $6.47 | $6.47 | 227,700 |
| 2021-01-28 | $6.40 | $6.55 | $6.40 | $6.53 | $6.53 | 330,400 |
| 2021-01-27 | $6.50 | $6.54 | $6.36 | $6.53 | $6.53 | 267,600 |
| 2021-01-26 | $6.48 | $6.54 | $6.44 | $6.47 | $6.47 | 260,080 |
| 2021-01-25 | $6.50 | $6.61 | $6.50 | $6.50 | $6.50 | 450,600 |
| 2021-01-22 | $6.52 | $6.59 | $6.49 | $6.49 | $6.49 | 479,600 |
| 2021-01-21 | $6.58 | $6.65 | $6.49 | $6.52 | $6.52 | 545,600 |
| 2021-01-20 | $6.73 | $6.74 | $6.48 | $6.51 | $6.51 | 1,223,250 |
| 2021-01-19 | $6.88 | $6.93 | $6.66 | $6.73 | $6.73 | 1,012,800 |
| 2021-01-18 | $6.96 | $6.96 | $6.84 | $6.88 | $6.88 | 440,100 |
| 2021-01-15 | $6.79 | $7.00 | $6.77 | $6.89 | $6.89 | 349,700 |
| 2021-01-14 | $6.68 | $6.80 | $6.68 | $6.78 | $6.78 | 172,580 |
| 2021-01-13 | $6.79 | $6.94 | $6.66 | $6.68 | $6.68 | 372,700 |
| 2021-01-12 | $6.88 | $6.92 | $6.72 | $6.81 | $6.81 | 282,700 |
| 2021-01-11 | $7.03 | $7.03 | $6.78 | $6.86 | $6.86 | 251,840 |
| 2021-01-08 | $7.03 | $7.05 | $6.89 | $6.93 | $6.93 | 118,300 |
| 2021-01-07 | $7.17 | $7.18 | $6.95 | $6.99 | $6.99 | 341,100 |
| 2021-01-06 | $7.34 | $7.34 | $7.14 | $7.14 | $7.14 | 309,800 |
| 2021-01-05 | $7.30 | $7.33 | $7.26 | $7.30 | $7.30 | 316,200 |
| 2021-01-04 | $7.31 | $7.36 | $7.29 | $7.31 | $7.31 | 354,490 |
| 2021-01-01 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2020-12-31 | $7.35 | $7.45 | $7.28 | $7.35 | $7.35 | 990,500 |
| 2020-12-30 | $7.35 | $7.36 | $7.29 | $7.36 | $7.36 | 812,460 |
| 2020-12-29 | $7.25 | $7.35 | $7.22 | $7.35 | $7.35 | 890,800 |
| 2020-12-28 | $7.30 | $7.35 | $7.20 | $7.35 | $7.35 | 1,267,100 |
| 2020-12-25 | $7.19 | $7.31 | $7.12 | $7.30 | $7.30 | 865,200 |
| 2020-12-24 | $7.16 | $7.18 | $7.06 | $7.17 | $7.17 | 350,000 |
| 2020-12-23 | $7.12 | $7.22 | $6.99 | $7.10 | $7.10 | 331,400 |
| 2020-12-22 | $7.04 | $7.16 | $7.00 | $7.00 | $7.00 | 335,190 |
| 2020-12-21 | $6.90 | $7.23 | $6.90 | $7.08 | $7.08 | 632,300 |
| 2020-12-18 | $6.82 | $7.09 | $6.78 | $6.92 | $6.92 | 434,010 |
| 2020-12-17 | $6.76 | $6.98 | $6.76 | $6.81 | $6.81 | 442,700 |
| 2020-12-16 | $6.75 | $6.91 | $6.74 | $6.80 | $6.80 | 700,800 |
| 2020-12-15 | $6.80 | $6.89 | $6.67 | $6.84 | $6.84 | 438,000 |
| 2020-12-14 | $6.68 | $6.84 | $6.68 | $6.78 | $6.78 | 504,400 |
| 2020-12-11 | $7.03 | $7.03 | $6.76 | $6.86 | $6.86 | 462,240 |
| 2020-12-10 | $6.90 | $7.04 | $6.90 | $7.03 | $7.03 | 155,840 |
| 2020-12-09 | $7.01 | $7.06 | $6.96 | $6.96 | $6.96 | 316,400 |
| 2020-12-08 | $7.10 | $7.10 | $7.01 | $7.03 | $7.03 | 123,500 |
| 2020-12-07 | $7.11 | $7.11 | $7.03 | $7.05 | $7.05 | 171,450 |
| 2020-12-04 | $6.98 | $7.11 | $6.86 | $7.11 | $7.11 | 1,188,300 |
| 2020-12-03 | $7.08 | $7.08 | $6.94 | $6.99 | $6.99 | 694,900 |
| 2020-12-02 | $7.10 | $7.11 | $7.05 | $7.08 | $7.08 | 293,000 |
| 2020-12-01 | $7.10 | $7.13 | $7.07 | $7.12 | $7.12 | 155,100 |
| 2020-11-30 | $7.10 | $7.15 | $7.09 | $7.12 | $7.12 | 174,200 |
| 2020-11-27 | $7.07 | $7.15 | $7.07 | $7.14 | $7.14 | 144,600 |
| 2020-11-26 | $7.07 | $7.14 | $7.06 | $7.12 | $7.12 | 283,600 |
| 2020-11-25 | $7.18 | $7.18 | $7.06 | $7.13 | $7.13 | 439,110 |
| 2020-11-24 | $7.14 | $7.31 | $7.13 | $7.18 | $7.18 | 587,360 |
| 2020-11-23 | $7.38 | $7.38 | $7.03 | $7.16 | $7.16 | 2,231,370 |
| 2020-11-20 | $7.52 | $7.52 | $7.37 | $7.40 | $7.40 | 822,440 |
| 2020-11-19 | $7.59 | $7.64 | $7.51 | $7.52 | $7.52 | 494,300 |
| 2020-11-18 | $7.61 | $7.69 | $7.59 | $7.59 | $7.59 | 504,600 |
| 2020-11-17 | $7.67 | $7.67 | $7.52 | $7.57 | $7.57 | 439,720 |
| 2020-11-16 | $7.59 | $7.66 | $7.58 | $7.64 | $7.64 | 383,010 |
| 2020-11-13 | $7.67 | $7.67 | $7.52 | $7.60 | $7.60 | 699,100 |
| 2020-11-12 | $7.78 | $7.96 | $7.56 | $7.62 | $7.62 | 884,800 |
| 2020-11-11 | $7.90 | $7.90 | $7.71 | $7.83 | $7.83 | 576,540 |
| 2020-11-10 | $7.69 | $7.99 | $7.63 | $7.87 | $7.87 | 1,299,840 |
| 2020-11-09 | $7.66 | $7.74 | $7.60 | $7.69 | $7.69 | 806,900 |
| 2020-11-06 | $7.68 | $8.02 | $7.64 | $7.66 | $7.66 | 1,066,370 |
| 2020-11-05 | $7.56 | $7.66 | $7.50 | $7.64 | $7.64 | 495,860 |
| 2020-11-04 | $7.52 | $7.57 | $7.44 | $7.56 | $7.56 | 802,440 |
| 2020-11-03 | $7.34 | $7.53 | $7.33 | $7.46 | $7.46 | 739,640 |
| 2020-11-02 | $7.53 | $7.59 | $7.32 | $7.38 | $7.38 | 1,077,700 |
| 2020-10-30 | $7.48 | $7.58 | $7.40 | $7.54 | $7.54 | 625,970 |
| 2020-10-29 | $7.36 | $7.50 | $7.36 | $7.48 | $7.48 | 475,100 |
| 2020-10-28 | $7.37 | $7.37 | $7.28 | $7.37 | $7.37 | 277,900 |
| 2020-10-27 | $7.39 | $7.41 | $7.19 | $7.37 | $7.37 | 522,300 |
| 2020-10-26 | $7.30 | $7.40 | $7.25 | $7.39 | $7.39 | 501,600 |
| 2020-10-23 | $7.37 | $7.59 | $7.34 | $7.34 | $7.34 | 550,600 |
| 2020-10-22 | $7.28 | $7.39 | $7.24 | $7.36 | $7.36 | 238,300 |
| 2020-10-21 | $7.34 | $7.37 | $7.28 | $7.36 | $7.36 | 244,300 |
| 2020-10-20 | $7.28 | $7.35 | $7.24 | $7.34 | $7.34 | 495,160 |
| 2020-10-19 | $7.39 | $7.48 | $7.25 | $7.29 | $7.29 | 577,280 |
| 2020-10-16 | $7.39 | $7.42 | $7.35 | $7.39 | $7.39 | 373,700 |
| 2020-10-15 | $7.44 | $7.48 | $7.35 | $7.39 | $7.39 | 364,300 |
| 2020-10-14 | $7.31 | $7.55 | $7.31 | $7.43 | $7.43 | 936,410 |
| 2020-10-13 | $7.25 | $7.37 | $7.22 | $7.35 | $7.35 | 394,010 |
| 2020-10-12 | $7.18 | $7.27 | $7.16 | $7.25 | $7.25 | 522,120 |
| 2020-10-09 | $7.19 | $7.23 | $7.14 | $7.17 | $7.17 | 393,400 |
| 2020-10-08 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2020-10-07 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2020-10-06 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2020-10-05 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2020-10-02 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2020-10-01 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2020-09-30 | $7.16 | $7.19 | $7.09 | $7.14 | $7.14 | 133,700 |
| 2020-09-29 | $7.20 | $7.20 | $7.13 | $7.16 | $7.16 | 294,800 |
| 2020-09-28 | $7.12 | $7.16 | $7.08 | $7.14 | $7.14 | 381,400 |
| 2020-09-25 | $7.08 | $7.13 | $7.00 | $7.12 | $7.12 | 482,900 |
| 2020-09-24 | $7.13 | $7.16 | $7.03 | $7.04 | $7.04 | 332,700 |
| 2020-09-23 | $7.08 | $7.16 | $7.08 | $7.16 | $7.16 | 262,300 |
| 2020-09-22 | $7.10 | $7.14 | $7.05 | $7.13 | $7.13 | 237,200 |
| 2020-09-21 | $7.10 | $7.14 | $7.06 | $7.12 | $7.12 | 388,500 |
| 2020-09-18 | $7.09 | $7.16 | $7.08 | $7.14 | $7.14 | 409,500 |
| 2020-09-17 | $7.11 | $7.16 | $7.07 | $7.11 | $7.11 | 254,200 |
| 2020-09-16 | $7.19 | $7.19 | $7.08 | $7.12 | $7.12 | 412,700 |
| 2020-09-15 | $7.18 | $7.20 | $7.13 | $7.19 | $7.19 | 449,100 |
| 2020-09-14 | $7.33 | $7.33 | $7.15 | $7.18 | $7.18 | 917,140 |
| 2020-09-11 | $7.35 | $7.35 | $7.17 | $7.25 | $7.25 | 707,300 |
| 2020-09-10 | $7.55 | $7.55 | $7.21 | $7.25 | $7.25 | 1,190,110 |
| 2020-09-09 | $7.20 | $7.58 | $7.11 | $7.40 | $7.40 | 1,055,200 |
| 2020-09-08 | $7.51 | $7.51 | $7.20 | $7.25 | $7.25 | 1,374,500 |
| 2020-09-07 | $7.32 | $7.55 | $7.23 | $7.44 | $7.44 | 1,148,800 |
| 2020-09-04 | $7.25 | $7.34 | $7.18 | $7.32 | $7.32 | 614,480 |
| 2020-09-03 | $7.19 | $7.39 | $7.15 | $7.25 | $7.25 | 619,100 |
| 2020-09-02 | $7.19 | $7.21 | $7.12 | $7.19 | $7.19 | 261,300 |
| 2020-09-01 | $7.19 | $7.25 | $7.17 | $7.19 | $7.19 | 422,210 |
| 2020-08-31 | $7.13 | $7.24 | $7.07 | $7.19 | $7.19 | 872,420 |
| 2020-08-28 | $7.00 | $7.08 | $6.96 | $7.06 | $7.06 | 313,910 |
| 2020-08-27 | $6.99 | $7.03 | $6.92 | $6.99 | $6.99 | 187,300 |
| 2020-08-26 | $7.10 | $7.10 | $6.93 | $6.99 | $6.99 | 607,500 |
| 2020-08-25 | $7.16 | $7.16 | $7.06 | $7.10 | $7.10 | 386,060 |
| 2020-08-24 | $7.09 | $7.13 | $7.06 | $7.09 | $7.09 | 361,800 |
| 2020-08-21 | $7.06 | $7.13 | $7.01 | $7.08 | $7.08 | 337,300 |
| 2020-08-20 | $7.06 | $7.12 | $7.01 | $7.06 | $7.06 | 334,400 |
| 2020-08-19 | $7.18 | $7.23 | $7.06 | $7.06 | $7.06 | 594,100 |
| 2020-08-18 | $7.14 | $7.24 | $7.14 | $7.18 | $7.18 | 371,700 |
| 2020-08-17 | $7.09 | $7.25 | $7.07 | $7.18 | $7.18 | 703,800 |
| 2020-08-14 | $7.04 | $7.12 | $7.00 | $7.09 | $7.09 | 466,220 |
| 2020-08-13 | $6.98 | $7.12 | $6.98 | $7.04 | $7.04 | 340,600 |
| 2020-08-12 | $6.92 | $7.00 | $6.83 | $6.98 | $6.98 | 468,660 |
| 2020-08-11 | $6.93 | $7.02 | $6.91 | $6.92 | $6.92 | 315,000 |
| 2020-08-10 | $6.91 | $6.97 | $6.88 | $6.93 | $6.93 | 245,000 |
| 2020-08-07 | $6.95 | $6.98 | $6.81 | $6.91 | $6.91 | 990,110 |
| 2020-08-06 | $7.15 | $7.18 | $6.95 | $7.00 | $7.00 | 1,004,000 |
| 2020-08-05 | $7.14 | $7.14 | $7.05 | $7.13 | $7.13 | 521,400 |
| 2020-08-04 | $7.09 | $7.14 | $7.07 | $7.12 | $7.12 | 352,000 |
| 2020-08-03 | $7.10 | $7.16 | $7.03 | $7.12 | $7.12 | 928,430 |
| 2020-07-31 | $7.23 | $7.23 | $7.10 | $7.15 | $7.15 | 853,200 |
| 2020-07-30 | $7.24 | $7.38 | $7.12 | $7.24 | $7.24 | 1,908,740 |
| 2020-07-29 | $6.78 | $7.07 | $6.75 | $7.03 | $7.03 | 1,034,820 |
| 2020-07-28 | $6.76 | $6.80 | $6.73 | $6.79 | $6.79 | 226,600 |
| 2020-07-27 | $6.81 | $6.81 | $6.70 | $6.76 | $6.76 | 164,200 |
| 2020-07-24 | $6.71 | $6.90 | $6.67 | $6.79 | $6.79 | 374,410 |
| 2020-07-23 | $6.93 | $6.94 | $6.59 | $6.79 | $6.79 | 818,000 |
| 2020-07-22 | $6.96 | $6.99 | $6.89 | $6.93 | $6.93 | 368,000 |
| 2020-07-21 | $6.96 | $7.00 | $6.91 | $6.95 | $6.95 | 366,000 |
| 2020-07-20 | $6.82 | $7.03 | $6.82 | $6.95 | $6.95 | 847,180 |
| 2020-07-17 | $6.83 | $6.87 | $6.78 | $6.82 | $6.82 | 382,900 |
| 2020-07-16 | $7.02 | $7.02 | $6.77 | $6.83 | $6.83 | 1,058,500 |
| 2020-07-15 | $7.10 | $7.11 | $6.98 | $7.00 | $7.00 | 1,127,200 |
| 2020-07-14 | $7.04 | $7.07 | $6.97 | $7.07 | $7.07 | 1,741,200 |
| 2020-07-13 | $7.04 | $7.06 | $6.94 | $7.04 | $7.04 | 1,789,900 |
| 2020-07-10 | $7.03 | $7.08 | $6.93 | $7.01 | $7.01 | 1,047,300 |
| 2020-07-09 | $6.96 | $7.09 | $6.96 | $7.05 | $7.05 | 1,283,600 |
| 2020-07-08 | $7.01 | $7.01 | $6.88 | $7.00 | $7.00 | 795,100 |
| 2020-07-07 | $7.03 | $7.03 | $6.94 | $6.98 | $6.98 | 773,500 |
| 2020-07-06 | $6.86 | $7.00 | $6.84 | $6.96 | $6.96 | 738,700 |
| 2020-07-03 | $6.90 | $6.91 | $6.84 | $6.88 | $6.88 | 423,530 |
| 2020-07-02 | $6.88 | $6.94 | $6.85 | $6.88 | $6.88 | 339,300 |
| 2020-07-01 | $6.90 | $6.94 | $6.80 | $6.85 | $6.85 | 465,480 |
| 2020-06-30 | $6.92 | $6.98 | $6.90 | $6.90 | $6.90 | 346,720 |
| 2020-06-29 | $6.99 | $7.02 | $6.85 | $6.87 | $6.87 | 631,500 |
| 2020-06-26 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2020-06-25 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2020-06-24 | $7.00 | $7.10 | $6.96 | $7.00 | $7.00 | 603,380 |
| 2020-06-23 | $6.88 | $6.96 | $6.86 | $6.89 | $6.89 | 222,700 |
| 2020-06-22 | $6.93 | $7.01 | $6.82 | $6.88 | $6.88 | 691,600 |
| 2020-06-19 | $7.14 | $7.14 | $6.95 | $6.98 | $6.98 | 566,600 |
| 2020-06-18 | $6.93 | $7.18 | $6.92 | $7.12 | $7.12 | 681,520 |
| 2020-06-17 | $6.89 | $6.97 | $6.85 | $6.92 | $6.92 | 305,700 |
| 2020-06-16 | $6.82 | $6.90 | $6.82 | $6.89 | $6.89 | 349,400 |
| 2020-06-15 | $6.76 | $6.92 | $6.74 | $6.82 | $6.82 | 435,700 |
| 2020-06-12 | $6.54 | $6.83 | $6.52 | $6.76 | $6.76 | 1,083,300 |
| 2020-06-11 | $6.58 | $6.87 | $6.48 | $6.55 | $6.55 | 1,478,900 |
| 2020-06-10 | $7.01 | $7.01 | $6.64 | $6.68 | $6.68 | 1,431,420 |
| 2020-06-09 | $6.95 | $7.03 | $6.93 | $6.98 | $6.98 | 407,320 |
| 2020-06-08 | $6.98 | $6.99 | $6.93 | $6.96 | $6.96 | 1,046,600 |
| 2020-06-05 | $7.15 | $7.19 | $6.87 | $6.98 | $6.98 | 2,187,900 |
| 2020-06-04 | $7.76 | $7.77 | $7.07 | $7.07 | $7.07 | 3,507,800 |
| 2020-06-03 | $7.19 | $7.42 | $7.09 | $7.41 | $7.41 | 2,410,500 |
| 2020-06-02 | $6.89 | $7.18 | $6.89 | $7.07 | $7.07 | 1,108,830 |
| 2020-06-01 | $6.76 | $7.07 | $6.72 | $6.99 | $6.99 | 2,709,510 |
| 2020-05-29 | $6.40 | $6.77 | $6.36 | $6.73 | $6.73 | 1,945,300 |
| 2020-05-28 | $6.55 | $6.55 | $6.37 | $6.45 | $6.45 | 620,760 |
| 2020-05-27 | $6.40 | $6.47 | $6.37 | $6.47 | $6.47 | 1,194,570 |
| 2020-05-26 | $6.36 | $6.46 | $6.34 | $6.38 | $6.38 | 485,400 |
| 2020-05-25 | $6.30 | $6.52 | $6.29 | $6.36 | $6.36 | 1,232,000 |
| 2020-05-22 | $6.36 | $6.48 | $6.26 | $6.37 | $6.37 | 779,380 |
| 2020-05-21 | $6.16 | $6.44 | $6.16 | $6.36 | $6.36 | 1,063,180 |
| 2020-05-20 | $6.14 | $6.20 | $6.13 | $6.17 | $6.17 | 625,600 |
| 2020-05-19 | $6.17 | $6.20 | $6.13 | $6.16 | $6.16 | 510,200 |
| 2020-05-18 | $6.16 | $6.17 | $6.11 | $6.12 | $6.12 | 516,110 |
| 2020-05-15 | $6.18 | $6.18 | $6.09 | $6.18 | $6.18 | 495,300 |
| 2020-05-14 | $6.07 | $6.18 | $6.07 | $6.12 | $6.12 | 328,600 |
| 2020-05-13 | $6.11 | $6.13 | $6.06 | $6.12 | $6.12 | 302,500 |
| 2020-05-12 | $6.17 | $6.18 | $6.10 | $6.13 | $6.13 | 468,500 |
| 2020-05-11 | $6.24 | $6.25 | $6.16 | $6.20 | $6.20 | 823,700 |
| 2020-05-08 | $6.19 | $6.27 | $6.18 | $6.20 | $6.20 | 773,500 |
| 2020-05-07 | $6.17 | $6.19 | $6.09 | $6.09 | $6.09 | 338,200 |
| 2020-05-06 | $6.16 | $6.19 | $6.11 | $6.17 | $6.17 | 412,900 |
| 2020-05-05 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2020-05-04 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2020-05-01 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2020-04-30 | $6.11 | $6.16 | $6.06 | $6.16 | $6.16 | 497,360 |
| 2020-04-29 | $6.08 | $6.09 | $6.02 | $6.05 | $6.05 | 578,700 |
| 2020-04-28 | $6.25 | $6.37 | $6.05 | $6.07 | $6.07 | 805,470 |
| 2020-04-27 | $6.42 | $6.49 | $6.23 | $6.26 | $6.26 | 915,400 |
| 2020-04-24 | $6.21 | $6.39 | $6.21 | $6.33 | $6.33 | 1,668,800 |
| 2020-04-23 | $6.22 | $6.27 | $6.20 | $6.23 | $6.23 | 592,600 |
| 2020-04-22 | $6.10 | $6.24 | $6.10 | $6.21 | $6.21 | 312,400 |
| 2020-04-21 | $6.19 | $6.29 | $6.16 | $6.18 | $6.18 | 210,100 |
| 2020-04-20 | $6.20 | $6.27 | $6.20 | $6.24 | $6.24 | 382,000 |
| 2020-04-17 | $6.23 | $6.28 | $6.15 | $6.21 | $6.21 | 539,910 |
| 2020-04-16 | $6.15 | $6.28 | $6.11 | $6.20 | $6.20 | 815,410 |
| 2020-04-15 | $6.14 | $6.16 | $6.09 | $6.13 | $6.13 | 796,700 |
| 2020-04-14 | $6.17 | $6.19 | $6.07 | $6.13 | $6.13 | 2,800,510 |
| 2020-04-13 | $6.37 | $6.37 | $6.15 | $6.16 | $6.16 | 944,800 |
| 2020-04-10 | $6.27 | $6.45 | $6.27 | $6.36 | $6.36 | 1,558,500 |
| 2020-04-09 | $6.16 | $6.40 | $6.10 | $6.31 | $6.31 | 2,904,590 |
| 2020-04-08 | $6.24 | $6.30 | $6.06 | $6.16 | $6.16 | 2,232,000 |
| 2020-04-07 | $6.40 | $6.40 | $6.16 | $6.31 | $6.31 | 2,497,410 |
| 2020-04-06 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2020-04-03 | $6.59 | $6.59 | $6.33 | $6.36 | $6.36 | 3,893,100 |
| 2020-04-02 | $6.66 | $6.66 | $6.61 | $6.66 | $6.66 | 2,394,720 |
| 2020-04-01 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 121,300 |
| 2020-03-31 | $5.77 | $6.04 | $5.76 | $6.04 | $6.04 | 2,903,580 |
| 2020-03-30 | $5.81 | $5.85 | $5.70 | $5.75 | $5.75 | 1,362,000 |
| 2020-03-27 | $5.87 | $5.88 | $5.82 | $5.85 | $5.85 | 663,100 |
| 2020-03-26 | $5.85 | $5.88 | $5.77 | $5.84 | $5.84 | 565,400 |
| 2020-03-25 | $5.83 | $5.90 | $5.83 | $5.85 | $5.85 | 879,700 |
| 2020-03-24 | $5.77 | $5.82 | $5.73 | $5.82 | $5.82 | 742,700 |
| 2020-03-23 | $5.72 | $5.76 | $5.63 | $5.75 | $5.75 | 619,600 |
| 2020-03-20 | $5.69 | $5.77 | $5.69 | $5.75 | $5.75 | 339,200 |
| 2020-03-19 | $5.71 | $5.71 | $5.62 | $5.69 | $5.69 | 635,900 |
| 2020-03-18 | $5.76 | $5.83 | $5.70 | $5.70 | $5.70 | 348,900 |
| 2020-03-17 | $5.65 | $5.77 | $5.62 | $5.74 | $5.74 | 545,730 |
| 2020-03-16 | $5.78 | $5.84 | $5.65 | $5.65 | $5.65 | 699,310 |
| 2020-03-13 | $5.68 | $5.84 | $5.67 | $5.76 | $5.76 | 1,336,560 |
| 2020-03-12 | $6.04 | $6.07 | $5.91 | $5.91 | $5.91 | 913,800 |
| 2020-03-11 | $6.06 | $6.13 | $6.02 | $6.07 | $6.07 | 1,252,580 |
| 2020-03-10 | $6.01 | $6.08 | $5.90 | $6.01 | $6.01 | 888,940 |
| 2020-03-09 | $6.05 | $6.13 | $6.00 | $6.08 | $6.08 | 1,270,690 |
| 2020-03-06 | $6.07 | $6.16 | $6.03 | $6.12 | $6.12 | 849,200 |
| 2020-03-05 | $5.85 | $6.13 | $5.85 | $6.13 | $6.13 | 2,115,680 |
| 2020-03-04 | $5.79 | $5.84 | $5.72 | $5.84 | $5.84 | 499,300 |
| 2020-03-03 | $5.79 | $5.83 | $5.75 | $5.80 | $5.80 | 791,600 |
| 2020-03-02 | $5.62 | $5.86 | $5.62 | $5.77 | $5.77 | 984,500 |
| 2020-02-28 | $5.87 | $5.96 | $5.62 | $5.65 | $5.65 | 1,456,000 |
| 2020-02-27 | $5.92 | $5.94 | $5.89 | $5.92 | $5.92 | 491,100 |
| 2020-02-26 | $5.85 | $5.99 | $5.85 | $5.92 | $5.92 | 812,500 |
| 2020-02-25 | $5.99 | $5.99 | $5.78 | $5.90 | $5.90 | 830,000 |
| 2020-02-24 | $6.00 | $6.03 | $5.94 | $6.01 | $6.01 | 816,230 |
| 2020-02-21 | $6.03 | $6.06 | $5.98 | $6.03 | $6.03 | 579,010 |
| 2020-02-20 | $5.94 | $6.05 | $5.92 | $6.03 | $6.03 | 515,300 |
| 2020-02-19 | $6.02 | $6.02 | $5.94 | $5.94 | $5.94 | 527,300 |
| 2020-02-18 | $5.97 | $6.03 | $5.95 | $6.03 | $6.03 | 508,530 |
| 2020-02-17 | $5.92 | $5.98 | $5.91 | $5.98 | $5.98 | 834,230 |
| 2020-02-14 | $5.89 | $5.93 | $5.84 | $5.88 | $5.88 | 433,900 |
| 2020-02-13 | $5.91 | $5.93 | $5.87 | $5.91 | $5.91 | 278,300 |
| 2020-02-12 | $5.92 | $5.95 | $5.84 | $5.91 | $5.91 | 333,500 |
| 2020-02-11 | $5.88 | $5.99 | $5.88 | $5.92 | $5.92 | 583,360 |
| 2020-02-10 | $5.81 | $5.96 | $5.75 | $5.93 | $5.93 | 645,060 |
| 2020-02-07 | $5.82 | $5.82 | $5.75 | $5.81 | $5.81 | 618,580 |
| 2020-02-06 | $5.81 | $5.85 | $5.77 | $5.84 | $5.84 | 926,100 |
| 2020-02-05 | $5.80 | $5.89 | $5.75 | $5.81 | $5.81 | 846,200 |
| 2020-02-04 | $5.80 | $5.84 | $5.80 | $5.80 | $5.80 | 1,628,510 |
| 2020-02-03 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 56,700 |
| 2020-01-31 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 0 |
| 2020-01-30 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 0 |
| 2020-01-29 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 0 |
| 2020-01-28 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 0 |
| 2020-01-27 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 0 |
| 2020-01-24 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 0 |
| 2020-01-23 | $6.54 | $6.60 | $6.38 | $6.42 | $6.42 | 678,900 |
| 2020-01-22 | $6.64 | $6.65 | $6.50 | $6.61 | $6.61 | 335,900 |
| 2020-01-21 | $6.67 | $6.70 | $6.60 | $6.63 | $6.63 | 317,500 |
| 2020-01-20 | $6.64 | $6.75 | $6.63 | $6.68 | $6.68 | 457,710 |
| 2020-01-17 | $6.66 | $6.69 | $6.64 | $6.68 | $6.68 | 313,200 |
| 2020-01-16 | $6.66 | $6.69 | $6.62 | $6.68 | $6.68 | 441,610 |
| 2020-01-15 | $6.77 | $6.80 | $6.63 | $6.68 | $6.68 | 523,100 |
| 2020-01-14 | $6.85 | $6.90 | $6.75 | $6.77 | $6.77 | 570,700 |
| 2020-01-13 | $6.82 | $6.99 | $6.82 | $6.85 | $6.85 | 765,600 |
| 2020-01-10 | $6.82 | $6.82 | $6.77 | $6.82 | $6.82 | 294,110 |
| 2020-01-09 | $6.81 | $6.83 | $6.78 | $6.81 | $6.81 | 479,800 |
| 2020-01-08 | $6.77 | $6.86 | $6.75 | $6.81 | $6.81 | 447,710 |
| 2020-01-07 | $6.79 | $6.85 | $6.76 | $6.79 | $6.79 | 668,420 |
| 2020-01-06 | $6.92 | $6.98 | $6.75 | $6.76 | $6.76 | 1,116,300 |
| 2020-01-03 | $6.81 | $6.95 | $6.81 | $6.92 | $6.92 | 442,400 |
| 2020-01-02 | $6.79 | $6.92 | $6.75 | $6.86 | $6.86 | 567,510 |
| 2020-01-01 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 0 |
| 2019-12-31 | $6.66 | $6.83 | $6.66 | $6.79 | $6.79 | 506,500 |
| 2019-12-30 | $6.80 | $7.06 | $6.79 | $6.79 | $6.79 | 1,558,780 |
| 2019-12-27 | $7.14 | $7.32 | $7.12 | $7.15 | $7.15 | 1,566,700 |
| 2019-12-26 | $6.96 | $7.20 | $6.90 | $7.16 | $7.16 | 1,467,010 |
| 2019-12-25 | $6.70 | $6.97 | $6.65 | $6.95 | $6.95 | 2,029,600 |
| 2019-12-24 | $6.64 | $6.73 | $6.64 | $6.71 | $6.71 | 1,035,910 |
| 2019-12-23 | $6.68 | $6.78 | $6.62 | $6.63 | $6.63 | 699,600 |
| 2019-12-20 | $6.62 | $6.73 | $6.62 | $6.65 | $6.65 | 680,900 |
| 2019-12-19 | $6.72 | $6.77 | $6.66 | $6.67 | $6.67 | 969,200 |
| 2019-12-18 | $6.52 | $6.80 | $6.51 | $6.70 | $6.70 | 957,920 |
| 2019-12-17 | $6.45 | $6.64 | $6.42 | $6.52 | $6.52 | 859,100 |
| 2019-12-16 | $6.44 | $6.52 | $6.35 | $6.43 | $6.43 | 500,000 |
| 2019-12-13 | $6.49 | $6.60 | $6.46 | $6.46 | $6.46 | 629,800 |
| 2019-12-12 | $6.27 | $6.62 | $6.27 | $6.52 | $6.52 | 1,642,600 |
| 2019-12-11 | $6.31 | $6.31 | $6.27 | $6.30 | $6.30 | 177,450 |
| 2019-12-10 | $6.24 | $6.30 | $6.24 | $6.28 | $6.28 | 219,450 |
| 2019-12-09 | $6.27 | $6.32 | $6.24 | $6.28 | $6.28 | 382,470 |
| 2019-12-06 | $6.24 | $6.31 | $6.23 | $6.27 | $6.27 | 465,830 |
| 2019-12-05 | $6.30 | $6.30 | $6.22 | $6.26 | $6.26 | 351,920 |
| 2019-12-04 | $6.20 | $6.29 | $6.20 | $6.29 | $6.29 | 315,320 |
| 2019-12-03 | $6.24 | $6.24 | $6.16 | $6.22 | $6.22 | 297,020 |
| 2019-12-02 | $6.20 | $6.22 | $6.17 | $6.22 | $6.22 | 275,800 |
| 2019-11-29 | $6.20 | $6.27 | $6.14 | $6.21 | $6.21 | 592,800 |
| 2019-11-28 | $6.28 | $6.28 | $6.21 | $6.22 | $6.22 | 187,300 |
| 2019-11-27 | $6.27 | $6.30 | $6.23 | $6.26 | $6.26 | 218,100 |
| 2019-11-26 | $6.26 | $6.31 | $6.18 | $6.28 | $6.28 | 505,400 |
| 2019-11-25 | $6.31 | $6.31 | $6.21 | $6.25 | $6.25 | 198,600 |
| 2019-11-22 | $6.26 | $6.31 | $6.23 | $6.26 | $6.26 | 167,300 |
| 2019-11-21 | $6.25 | $6.33 | $6.25 | $6.26 | $6.26 | 163,300 |
| 2019-11-20 | $6.36 | $6.42 | $6.27 | $6.31 | $6.31 | 500,810 |
| 2019-11-19 | $6.38 | $6.43 | $6.35 | $6.42 | $6.42 | 565,300 |
| 2019-11-18 | $6.37 | $6.44 | $6.33 | $6.41 | $6.41 | 875,400 |
| 2019-11-15 | $6.31 | $6.39 | $6.28 | $6.36 | $6.36 | 599,500 |
| 2019-11-14 | $6.19 | $6.33 | $6.16 | $6.31 | $6.31 | 1,049,900 |
| 2019-11-13 | $6.23 | $6.25 | $6.15 | $6.17 | $6.17 | 494,400 |
| 2019-11-12 | $6.29 | $6.29 | $6.23 | $6.23 | $6.23 | 268,600 |
| 2019-11-11 | $6.38 | $6.43 | $6.22 | $6.25 | $6.25 | 494,400 |
| 2019-11-08 | $6.36 | $6.38 | $6.33 | $6.36 | $6.36 | 219,200 |
| 2019-11-07 | $6.30 | $6.38 | $6.30 | $6.38 | $6.38 | 212,600 |
| 2019-11-06 | $6.37 | $6.49 | $6.29 | $6.37 | $6.37 | 799,700 |
| 2019-11-05 | $6.40 | $6.40 | $6.32 | $6.37 | $6.37 | 354,300 |
| 2019-11-04 | $6.42 | $6.44 | $6.38 | $6.42 | $6.42 | 227,600 |
| 2019-11-01 | $6.34 | $6.42 | $6.34 | $6.42 | $6.42 | 317,900 |
| 2019-10-31 | $6.35 | $6.39 | $6.31 | $6.36 | $6.36 | 206,720 |
| 2019-10-30 | $6.40 | $6.40 | $6.27 | $6.35 | $6.35 | 379,800 |
| 2019-10-29 | $6.46 | $6.46 | $6.33 | $6.39 | $6.39 | 263,100 |
| 2019-10-28 | $6.40 | $6.45 | $6.38 | $6.41 | $6.41 | 503,000 |
| 2019-10-25 | $6.38 | $6.42 | $6.35 | $6.38 | $6.38 | 250,300 |
| 2019-10-24 | $6.30 | $6.42 | $6.30 | $6.37 | $6.37 | 473,100 |
| 2019-10-23 | $6.32 | $6.34 | $6.25 | $6.31 | $6.31 | 413,900 |
| 2019-10-22 | $6.26 | $6.27 | $6.20 | $6.27 | $6.27 | 248,100 |
| 2019-10-21 | $6.24 | $6.28 | $6.19 | $6.24 | $6.24 | 289,510 |
| 2019-10-18 | $6.19 | $6.25 | $6.15 | $6.24 | $6.24 | 319,810 |
| 2019-10-17 | $6.20 | $6.24 | $6.17 | $6.20 | $6.20 | 348,710 |
| 2019-10-16 | $6.39 | $6.39 | $6.20 | $6.20 | $6.20 | 784,900 |
| 2019-10-15 | $6.40 | $6.42 | $6.32 | $6.36 | $6.36 | 318,900 |
| 2019-10-14 | $6.52 | $6.52 | $6.42 | $6.44 | $6.44 | 487,000 |
| 2019-10-11 | $6.35 | $6.43 | $6.35 | $6.43 | $6.43 | 415,600 |
| 2019-10-10 | $6.43 | $6.44 | $6.30 | $6.39 | $6.39 | 345,500 |
| 2019-10-09 | $6.28 | $6.45 | $6.28 | $6.41 | $6.41 | 307,610 |
| 2019-10-08 | $6.38 | $6.44 | $6.28 | $6.36 | $6.36 | 446,300 |
| 2019-10-07 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2019-10-04 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2019-10-03 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2019-10-02 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2019-10-01 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2019-09-30 | $6.30 | $6.38 | $6.30 | $6.37 | $6.37 | 433,000 |
| 2019-09-27 | $6.20 | $6.33 | $6.20 | $6.30 | $6.30 | 271,600 |
| 2019-09-26 | $6.35 | $6.40 | $6.21 | $6.24 | $6.24 | 489,700 |
| 2019-09-25 | $6.45 | $6.47 | $6.34 | $6.36 | $6.36 | 597,200 |
| 2019-09-24 | $6.53 | $6.57 | $6.43 | $6.47 | $6.47 | 862,730 |
| 2019-09-23 | $6.43 | $6.65 | $6.38 | $6.46 | $6.46 | 1,099,400 |
| 2019-09-20 | $6.32 | $6.40 | $6.32 | $6.38 | $6.38 | 433,930 |
| 2019-09-19 | $6.28 | $6.35 | $6.26 | $6.32 | $6.32 | 393,300 |
| 2019-09-18 | $6.26 | $6.29 | $6.24 | $6.28 | $6.28 | 327,100 |
| 2019-09-17 | $6.31 | $6.34 | $6.24 | $6.26 | $6.26 | 376,400 |
| 2019-09-16 | $6.36 | $6.37 | $6.32 | $6.35 | $6.35 | 509,800 |
| 2019-09-13 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2019-09-12 | $6.39 | $6.42 | $6.31 | $6.36 | $6.36 | 293,500 |
| 2019-09-11 | $6.38 | $6.43 | $6.32 | $6.36 | $6.36 | 325,200 |
| 2019-09-10 | $6.40 | $6.49 | $6.35 | $6.40 | $6.40 | 879,300 |
| 2019-09-09 | $6.34 | $6.45 | $6.34 | $6.40 | $6.40 | 432,400 |
| 2019-09-06 | $6.30 | $6.41 | $6.25 | $6.39 | $6.39 | 557,800 |
| 2019-09-05 | $6.22 | $6.37 | $6.21 | $6.33 | $6.33 | 1,061,000 |
| 2019-09-04 | $6.14 | $6.27 | $6.14 | $6.25 | $6.25 | 757,540 |
| 2019-09-03 | $6.11 | $6.19 | $6.08 | $6.18 | $6.18 | 422,900 |
| 2019-09-02 | $6.02 | $6.14 | $6.02 | $6.13 | $6.13 | 527,330 |
| 2019-08-30 | $6.19 | $6.19 | $6.03 | $6.06 | $6.06 | 672,400 |
| 2019-08-29 | $6.19 | $6.21 | $6.14 | $6.16 | $6.16 | 771,200 |
| 2019-08-28 | $6.17 | $6.24 | $6.17 | $6.18 | $6.18 | 677,900 |
| 2019-08-27 | $6.14 | $6.25 | $6.14 | $6.22 | $6.22 | 297,600 |
| 2019-08-26 | $6.06 | $6.14 | $6.06 | $6.14 | $6.14 | 187,000 |
| 2019-08-23 | $6.16 | $6.19 | $6.15 | $6.18 | $6.18 | 262,800 |
| 2019-08-22 | $6.17 | $6.22 | $6.14 | $6.19 | $6.19 | 310,300 |
| 2019-08-21 | $6.16 | $6.21 | $6.14 | $6.21 | $6.21 | 269,100 |
| 2019-08-20 | $6.20 | $6.21 | $6.16 | $6.17 | $6.17 | 503,300 |
| 2019-08-19 | $6.12 | $6.21 | $6.12 | $6.21 | $6.21 | 221,600 |
| 2019-08-16 | $6.07 | $6.15 | $6.06 | $6.11 | $6.11 | 168,600 |
| 2019-08-15 | $6.02 | $6.11 | $6.02 | $6.10 | $6.10 | 327,300 |
| 2019-08-14 | $6.17 | $6.20 | $6.13 | $6.16 | $6.16 | 423,410 |
| 2019-08-13 | $6.18 | $6.19 | $6.11 | $6.14 | $6.14 | 217,600 |
| 2019-08-12 | $6.24 | $6.24 | $6.15 | $6.20 | $6.20 | 348,800 |
| 2019-08-09 | $6.24 | $6.31 | $6.19 | $6.20 | $6.20 | 116,900 |
| 2019-08-08 | $6.30 | $6.30 | $6.18 | $6.23 | $6.23 | 293,100 |
| 2019-08-07 | $6.31 | $6.33 | $6.24 | $6.24 | $6.24 | 106,800 |
| 2019-08-06 | $6.32 | $6.38 | $6.11 | $6.31 | $6.31 | 524,900 |
| 2019-08-05 | $6.42 | $6.58 | $6.36 | $6.43 | $6.43 | 974,100 |
| 2019-08-02 | $6.39 | $6.43 | $6.26 | $6.42 | $6.42 | 576,480 |
| 2019-08-01 | $6.28 | $6.43 | $6.28 | $6.43 | $6.43 | 524,300 |
| 2019-07-31 | $6.30 | $6.34 | $6.23 | $6.33 | $6.33 | 650,500 |
| 2019-07-30 | $6.27 | $6.30 | $6.20 | $6.28 | $6.28 | 732,900 |
| 2019-07-29 | $6.22 | $6.25 | $6.13 | $6.24 | $6.24 | 947,100 |
| 2019-07-26 | $6.20 | $6.26 | $6.19 | $6.22 | $6.22 | 561,100 |
| 2019-07-25 | $6.29 | $6.29 | $6.20 | $6.22 | $6.22 | 339,700 |
| 2019-07-24 | $6.18 | $6.28 | $6.14 | $6.20 | $6.20 | 587,400 |
| 2019-07-23 | $6.32 | $6.32 | $6.18 | $6.19 | $6.19 | 502,200 |
| 2019-07-22 | $6.26 | $6.35 | $6.14 | $6.25 | $6.25 | 615,270 |
| 2019-07-19 | $6.35 | $6.44 | $6.35 | $6.38 | $6.38 | 269,100 |
| 2019-07-18 | $6.49 | $6.52 | $6.33 | $6.35 | $6.35 | 466,280 |
| 2019-07-17 | $6.54 | $6.56 | $6.43 | $6.55 | $6.55 | 363,300 |
| 2019-07-16 | $6.54 | $6.59 | $6.49 | $6.49 | $6.49 | 375,500 |
| 2019-07-15 | $6.54 | $6.70 | $6.32 | $6.54 | $6.54 | 1,237,280 |
| 2019-07-12 | $6.45 | $6.55 | $6.45 | $6.54 | $6.54 | 325,900 |
| 2019-07-11 | $6.42 | $6.51 | $6.39 | $6.47 | $6.47 | 649,620 |
| 2019-07-10 | $6.50 | $6.50 | $6.31 | $6.41 | $6.41 | 536,500 |
| 2019-07-09 | $6.26 | $6.39 | $6.22 | $6.39 | $6.39 | 650,780 |
| 2019-07-08 | $6.24 | $6.29 | $6.12 | $6.27 | $6.27 | 870,600 |
| 2019-07-05 | $6.36 | $6.36 | $6.27 | $6.30 | $6.30 | 700,480 |
| 2019-07-04 | $6.35 | $6.35 | $6.28 | $6.33 | $6.33 | 340,350 |
| 2019-07-03 | $6.40 | $6.40 | $6.27 | $6.35 | $6.35 | 769,800 |
| 2019-07-02 | $6.28 | $6.41 | $6.27 | $6.40 | $6.40 | 1,005,510 |
| 2019-07-01 | $6.28 | $6.30 | $6.17 | $6.29 | $6.29 | 753,200 |
| 2019-06-28 | $6.38 | $6.40 | $6.11 | $6.21 | $6.21 | 898,900 |
| 2019-06-27 | $6.48 | $6.48 | $6.33 | $6.38 | $6.38 | 1,178,500 |
| 2019-06-26 | $6.35 | $6.50 | $6.35 | $6.45 | $6.45 | 646,800 |
| 2019-06-25 | $6.51 | $6.51 | $6.36 | $6.42 | $6.42 | 347,910 |
| 2019-06-24 | $6.53 | $6.60 | $6.46 | $6.49 | $6.49 | 447,900 |
| 2019-06-21 | $6.77 | $6.77 | $6.46 | $6.59 | $6.59 | 847,700 |
| 2019-06-20 | $6.33 | $6.55 | $6.22 | $6.45 | $6.45 | 1,258,700 |
| 2019-06-19 | $6.25 | $6.40 | $6.18 | $6.38 | $6.38 | 1,074,300 |
| 2019-06-18 | $6.05 | $6.23 | $5.99 | $6.22 | $6.22 | 772,920 |
| 2019-06-17 | $6.11 | $6.24 | $6.00 | $6.02 | $6.02 | 723,100 |
| 2019-06-14 | $6.16 | $6.25 | $6.10 | $6.15 | $6.15 | 279,150 |
| 2019-06-13 | $6.17 | $6.26 | $6.10 | $6.21 | $6.21 | 534,850 |
| 2019-06-12 | $6.30 | $6.30 | $6.15 | $6.16 | $6.16 | 538,000 |
| 2019-06-11 | $6.16 | $6.36 | $6.05 | $6.24 | $6.24 | 1,481,600 |
| 2019-06-10 | $6.02 | $6.11 | $5.93 | $6.10 | $6.10 | 987,500 |
| 2019-06-07 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2019-06-06 | $6.05 | $6.23 | $5.98 | $5.99 | $5.99 | 884,400 |
| 2019-06-05 | $6.29 | $6.32 | $6.19 | $6.24 | $6.24 | 521,590 |
| 2019-06-04 | $6.23 | $6.34 | $6.11 | $6.22 | $6.22 | 793,590 |
| 2019-06-03 | $6.59 | $6.67 | $6.35 | $6.35 | $6.35 | 1,582,000 |
| 2019-05-31 | $6.80 | $6.84 | $6.63 | $6.68 | $6.68 | 943,400 |
| 2019-05-30 | $6.84 | $6.94 | $6.75 | $6.80 | $6.80 | 652,340 |
| 2019-05-29 | $6.97 | $6.99 | $6.84 | $6.97 | $6.97 | 499,400 |
| 2019-05-28 | $6.89 | $7.04 | $6.87 | $6.98 | $6.98 | 747,880 |
| 2019-05-27 | $6.74 | $6.89 | $6.71 | $6.89 | $6.89 | 593,120 |
| 2019-05-24 | $6.67 | $6.75 | $6.61 | $6.70 | $6.70 | 181,580 |
| 2019-05-23 | $6.72 | $6.85 | $6.66 | $6.68 | $6.68 | 274,800 |
| 2019-05-22 | $6.77 | $6.82 | $6.68 | $6.78 | $6.78 | 312,900 |
| 2019-05-21 | $6.70 | $6.83 | $6.68 | $6.79 | $6.79 | 403,300 |
| 2019-05-20 | $6.76 | $6.80 | $6.61 | $6.73 | $6.73 | 396,800 |
| 2019-05-17 | $7.06 | $7.06 | $6.74 | $6.76 | $6.76 | 682,200 |
| 2019-05-16 | $7.02 | $7.06 | $6.98 | $7.04 | $7.04 | 814,500 |
| 2019-05-15 | $6.96 | $7.07 | $6.96 | $7.02 | $7.02 | 1,218,410 |
| 2019-05-14 | $6.91 | $7.10 | $6.89 | $7.01 | $7.01 | 875,510 |
| 2019-05-13 | $6.88 | $6.98 | $6.88 | $6.94 | $6.94 | 447,900 |
| 2019-05-10 | $6.82 | $7.02 | $6.77 | $7.02 | $7.02 | 1,365,200 |
| 2019-05-09 | $6.82 | $6.95 | $6.73 | $6.81 | $6.81 | 1,047,800 |
| 2019-05-08 | $6.84 | $6.95 | $6.68 | $6.87 | $6.87 | 746,600 |
| 2019-05-07 | $6.99 | $7.15 | $6.76 | $6.84 | $6.84 | 1,188,700 |
| 2019-05-06 | $7.25 | $7.36 | $7.10 | $7.10 | $7.10 | 712,700 |
| 2019-05-03 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2019-05-02 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2019-05-01 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2019-04-30 | $7.29 | $7.52 | $7.29 | $7.47 | $7.47 | 637,560 |
| 2019-04-29 | $7.38 | $7.50 | $7.23 | $7.30 | $7.30 | 1,168,900 |
| 2019-04-26 | $7.40 | $7.60 | $7.30 | $7.38 | $7.38 | 1,263,500 |
| 2019-04-25 | $7.91 | $7.91 | $7.51 | $7.54 | $7.54 | 1,405,360 |
| 2019-04-24 | $7.96 | $8.04 | $7.80 | $7.91 | $7.91 | 865,100 |
| 2019-04-23 | $8.13 | $8.15 | $7.82 | $7.96 | $7.96 | 1,323,400 |
| 2019-04-22 | $8.29 | $8.41 | $8.13 | $8.17 | $8.17 | 2,274,300 |
| 2019-04-19 | $8.40 | $8.49 | $8.10 | $8.28 | $8.28 | 3,350,420 |
| 2019-04-18 | $8.30 | $8.51 | $8.15 | $8.40 | $8.40 | 3,132,570 |
| 2019-04-17 | $8.29 | $8.67 | $8.29 | $8.35 | $8.35 | 2,353,320 |
| 2019-04-16 | $7.96 | $8.26 | $7.83 | $8.26 | $8.26 | 2,943,840 |
| 2019-04-15 | $7.92 | $8.09 | $7.92 | $7.93 | $7.93 | 1,814,010 |
| 2019-04-12 | $8.06 | $8.07 | $7.79 | $7.91 | $7.91 | 1,584,220 |
| 2019-04-11 | $8.18 | $8.18 | $7.99 | $8.08 | $8.08 | 1,511,340 |
| 2019-04-10 | $7.86 | $8.17 | $7.77 | $8.12 | $8.12 | 2,264,100 |
| 2019-04-09 | $7.76 | $7.94 | $7.76 | $7.83 | $7.83 | 1,422,420 |
| 2019-04-08 | $8.09 | $8.09 | $7.73 | $7.75 | $7.75 | 3,471,590 |
| 2019-04-05 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 0 |
| 2019-04-04 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 0 |
| 2019-04-03 | $7.80 | $8.19 | $7.70 | $8.14 | $8.14 | 2,565,910 |
| 2019-04-02 | $7.64 | $7.84 | $7.60 | $7.80 | $7.80 | 1,700,500 |
| 2019-04-01 | $7.35 | $7.70 | $7.33 | $7.63 | $7.63 | 2,029,310 |
| 2019-03-29 | $7.41 | $7.48 | $7.28 | $7.39 | $7.39 | 2,219,910 |
| 2019-03-28 | $7.30 | $7.51 | $7.25 | $7.41 | $7.41 | 2,275,030 |
| 2019-03-27 | $7.64 | $7.67 | $7.46 | $7.56 | $7.56 | 2,034,560 |
| 2019-03-26 | $7.84 | $7.96 | $7.49 | $7.56 | $7.56 | 2,364,500 |
| 2019-03-25 | $7.72 | $7.99 | $7.64 | $7.76 | $7.76 | 2,175,050 |
| 2019-03-22 | $7.61 | $7.68 | $7.48 | $7.62 | $7.62 | 1,628,450 |
| 2019-03-21 | $7.38 | $7.59 | $7.38 | $7.54 | $7.54 | 2,355,900 |
| 2019-03-20 | $7.23 | $7.55 | $7.17 | $7.41 | $7.41 | 1,998,900 |
| 2019-03-19 | $7.16 | $7.29 | $7.10 | $7.27 | $7.27 | 1,124,310 |
| 2019-03-18 | $6.89 | $7.10 | $6.89 | $7.09 | $7.09 | 1,231,160 |
| 2019-03-15 | $6.67 | $7.00 | $6.67 | $6.89 | $6.89 | 1,108,910 |
| 2019-03-14 | $6.98 | $7.06 | $6.63 | $6.68 | $6.68 | 1,531,100 |
| 2019-03-13 | $7.15 | $7.19 | $6.93 | $6.98 | $6.98 | 1,429,800 |
| 2019-03-12 | $7.13 | $7.29 | $7.06 | $7.14 | $7.14 | 1,795,260 |
| 2019-03-11 | $6.98 | $7.21 | $6.98 | $7.17 | $7.17 | 1,412,240 |
| 2019-03-08 | $7.29 | $7.32 | $7.07 | $7.07 | $7.07 | 1,837,200 |
| 2019-03-07 | $7.30 | $7.67 | $7.28 | $7.44 | $7.44 | 1,936,750 |
| 2019-03-06 | $6.95 | $7.30 | $6.91 | $7.30 | $7.30 | 2,411,600 |
| 2019-03-05 | $6.90 | $6.95 | $6.87 | $6.95 | $6.95 | 702,460 |
| 2019-03-04 | $6.87 | $6.93 | $6.79 | $6.90 | $6.90 | 916,640 |
| 2019-03-01 | $6.75 | $6.99 | $6.73 | $6.85 | $6.85 | 1,277,280 |
| 2019-02-28 | $6.74 | $6.80 | $6.71 | $6.75 | $6.75 | 638,240 |
| 2019-02-27 | $6.72 | $6.74 | $6.67 | $6.74 | $6.74 | 895,900 |
| 2019-02-26 | $6.76 | $6.76 | $6.66 | $6.69 | $6.69 | 1,337,840 |
| 2019-02-25 | $6.58 | $6.76 | $6.58 | $6.74 | $6.74 | 1,239,390 |
| 2019-02-22 | $6.57 | $6.61 | $6.50 | $6.58 | $6.58 | 339,700 |
| 2019-02-21 | $6.47 | $6.63 | $6.47 | $6.56 | $6.56 | 724,700 |
| 2019-02-20 | $6.48 | $6.51 | $6.44 | $6.51 | $6.51 | 291,410 |
| 2019-02-19 | $6.45 | $6.52 | $6.44 | $6.48 | $6.48 | 447,000 |
| 2019-02-18 | $6.36 | $6.59 | $6.35 | $6.47 | $6.47 | 795,900 |
| 2019-02-15 | $6.38 | $6.40 | $6.25 | $6.35 | $6.35 | 687,500 |
| 2019-02-14 | $6.39 | $6.40 | $6.35 | $6.37 | $6.37 | 411,350 |
| 2019-02-13 | $6.35 | $6.41 | $6.33 | $6.40 | $6.40 | 279,100 |
| 2019-02-12 | $6.25 | $6.38 | $6.24 | $6.36 | $6.36 | 225,900 |
| 2019-02-11 | $6.27 | $6.29 | $6.14 | $6.28 | $6.28 | 169,500 |
| 2019-02-08 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2019-02-07 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2019-02-06 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2019-02-05 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2019-02-04 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2019-02-01 | $6.05 | $6.31 | $6.05 | $6.19 | $6.19 | 454,800 |
| 2019-01-31 | $6.07 | $6.24 | $6.04 | $6.08 | $6.08 | 793,310 |
| 2019-01-30 | $6.11 | $6.18 | $6.04 | $6.10 | $6.10 | 385,810 |
| 2019-01-29 | $6.48 | $6.51 | $6.17 | $6.17 | $6.17 | 1,045,800 |
| 2019-01-28 | $6.55 | $6.55 | $6.45 | $6.49 | $6.49 | 404,500 |
| 2019-01-25 | $6.55 | $6.55 | $6.45 | $6.52 | $6.52 | 260,980 |
| 2019-01-24 | $6.45 | $6.49 | $6.40 | $6.48 | $6.48 | 279,380 |
| 2019-01-23 | $6.48 | $6.48 | $6.43 | $6.46 | $6.46 | 200,100 |
| 2019-01-22 | $6.54 | $6.55 | $6.48 | $6.49 | $6.49 | 139,900 |
| 2019-01-21 | $6.52 | $6.56 | $6.52 | $6.52 | $6.52 | 120,000 |
| 2019-01-18 | $6.47 | $6.54 | $6.46 | $6.54 | $6.54 | 331,600 |
| 2019-01-17 | $6.49 | $6.51 | $6.42 | $6.47 | $6.47 | 318,900 |
| 2019-01-16 | $6.56 | $6.56 | $6.40 | $6.48 | $6.48 | 585,700 |
| 2019-01-15 | $6.48 | $6.56 | $6.48 | $6.54 | $6.54 | 337,900 |
| 2019-01-14 | $6.60 | $6.60 | $6.46 | $6.46 | $6.46 | 353,400 |
| 2019-01-11 | $6.51 | $6.65 | $6.43 | $6.59 | $6.59 | 1,131,810 |
| 2019-01-10 | $6.47 | $6.48 | $6.31 | $6.46 | $6.46 | 628,200 |
| 2019-01-09 | $6.43 | $6.65 | $6.40 | $6.47 | $6.47 | 1,743,710 |
| 2019-01-08 | $6.36 | $6.48 | $6.31 | $6.41 | $6.41 | 418,100 |
| 2019-01-07 | $6.37 | $6.42 | $6.25 | $6.36 | $6.36 | 434,600 |
| 2019-01-04 | $6.20 | $6.35 | $6.17 | $6.35 | $6.35 | 417,300 |
| 2019-01-03 | $6.27 | $6.39 | $6.12 | $6.27 | $6.27 | 427,300 |
| 2019-01-02 | $6.45 | $6.45 | $6.23 | $6.33 | $6.33 | 516,540 |
| 2019-01-01 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2018-12-31 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2018-12-28 | $6.40 | $6.57 | $6.31 | $6.38 | $6.38 | 748,700 |
| 2018-12-27 | $6.33 | $6.48 | $6.31 | $6.38 | $6.38 | 662,120 |
| 2018-12-26 | $6.32 | $6.38 | $6.26 | $6.34 | $6.34 | 210,620 |
| 2018-12-25 | $6.36 | $6.49 | $6.21 | $6.34 | $6.34 | 400,800 |
| 2018-12-24 | $6.55 | $6.56 | $6.45 | $6.52 | $6.52 | 200,800 |
| 2018-12-21 | $6.60 | $6.60 | $6.44 | $6.55 | $6.55 | 226,800 |
| 2018-12-20 | $6.57 | $6.61 | $6.51 | $6.60 | $6.60 | 200,600 |
| 2018-12-19 | $6.64 | $6.68 | $6.55 | $6.61 | $6.61 | 231,800 |
| 2018-12-18 | $6.54 | $6.64 | $6.53 | $6.64 | $6.64 | 132,400 |
| 2018-12-17 | $6.55 | $6.65 | $6.51 | $6.63 | $6.63 | 466,300 |
| 2018-12-14 | $6.91 | $6.91 | $6.55 | $6.58 | $6.58 | 904,700 |
| 2018-12-13 | $6.87 | $6.90 | $6.78 | $6.89 | $6.89 | 389,200 |
| 2018-12-12 | $6.83 | $6.89 | $6.71 | $6.82 | $6.82 | 655,600 |
| 2018-12-11 | $6.79 | $7.00 | $6.75 | $6.85 | $6.85 | 977,100 |
| 2018-12-10 | $6.74 | $6.84 | $6.68 | $6.78 | $6.78 | 844,500 |
| 2018-12-07 | $7.22 | $7.22 | $6.80 | $6.84 | $6.84 | 1,524,710 |
| 2018-12-06 | $6.91 | $7.07 | $6.82 | $6.88 | $6.88 | 1,134,110 |
| 2018-12-05 | $6.70 | $6.99 | $6.66 | $6.91 | $6.91 | 1,499,700 |
| 2018-12-04 | $6.75 | $6.79 | $6.68 | $6.76 | $6.76 | 890,500 |
| 2018-12-03 | $6.69 | $6.87 | $6.69 | $6.75 | $6.75 | 947,300 |
| 2018-11-30 | $6.57 | $6.67 | $6.51 | $6.63 | $6.63 | 439,850 |
| 2018-11-29 | $6.59 | $6.69 | $6.56 | $6.59 | $6.59 | 406,040 |
| 2018-11-28 | $6.46 | $6.64 | $6.44 | $6.60 | $6.60 | 435,010 |
| 2018-11-27 | $6.49 | $6.54 | $6.43 | $6.47 | $6.47 | 299,600 |
| 2018-11-26 | $6.50 | $6.58 | $6.42 | $6.44 | $6.44 | 586,410 |
| 2018-11-23 | $6.95 | $6.95 | $6.51 | $6.51 | $6.51 | 1,814,800 |
| 2018-11-22 | $6.63 | $6.90 | $6.63 | $6.85 | $6.85 | 1,349,210 |
| 2018-11-21 | $6.51 | $6.69 | $6.46 | $6.59 | $6.59 | 1,032,300 |
| 2018-11-20 | $6.75 | $6.77 | $6.52 | $6.55 | $6.55 | 1,083,300 |
| 2018-11-19 | $6.70 | $6.87 | $6.66 | $6.78 | $6.78 | 828,900 |
| 2018-11-16 | $6.72 | $6.92 | $6.68 | $6.82 | $6.82 | 1,185,200 |
| 2018-11-15 | $6.77 | $6.87 | $6.66 | $6.75 | $6.75 | 1,521,450 |
| 2018-11-14 | $6.89 | $7.09 | $6.77 | $6.84 | $6.84 | 2,223,500 |
| 2018-11-13 | $6.51 | $6.96 | $6.50 | $6.89 | $6.89 | 1,752,140 |
| 2018-11-12 | $6.44 | $6.66 | $6.40 | $6.63 | $6.63 | 1,184,340 |
| 2018-11-09 | $6.26 | $6.47 | $6.26 | $6.40 | $6.40 | 997,510 |
| 2018-11-08 | $6.23 | $6.38 | $6.21 | $6.31 | $6.31 | 1,124,300 |
| 2018-11-07 | $6.19 | $6.32 | $6.18 | $6.18 | $6.18 | 595,000 |
| 2018-11-06 | $6.40 | $6.40 | $6.13 | $6.24 | $6.24 | 1,496,900 |
| 2018-11-05 | $6.31 | $6.61 | $6.29 | $6.45 | $6.45 | 1,949,300 |
| 2018-11-02 | $6.06 | $6.32 | $6.02 | $6.32 | $6.32 | 1,645,840 |
| 2018-11-01 | $6.15 | $6.15 | $6.01 | $6.02 | $6.02 | 771,960 |
| 2018-10-31 | $6.04 | $6.26 | $5.99 | $6.11 | $6.11 | 761,840 |
| 2018-10-30 | $5.81 | $6.03 | $5.81 | $6.00 | $6.00 | 657,140 |
| 2018-10-29 | $5.77 | $5.91 | $5.77 | $5.81 | $5.81 | 393,380 |
| 2018-10-26 | $5.79 | $5.90 | $5.77 | $5.82 | $5.82 | 601,800 |
| 2018-10-25 | $5.68 | $5.84 | $5.67 | $5.80 | $5.80 | 366,100 |
| 2018-10-24 | $5.76 | $5.95 | $5.73 | $5.91 | $5.91 | 380,300 |
| 2018-10-23 | $5.87 | $5.89 | $5.78 | $5.79 | $5.79 | 819,800 |
| 2018-10-22 | $5.68 | $5.82 | $5.67 | $5.82 | $5.82 | 687,800 |
| 2018-10-19 | $5.44 | $5.60 | $5.34 | $5.54 | $5.54 | 462,100 |
| 2018-10-18 | $5.67 | $5.67 | $5.41 | $5.45 | $5.45 | 378,700 |
| 2018-10-17 | $5.69 | $5.71 | $5.63 | $5.67 | $5.67 | 389,500 |
| 2018-10-16 | $5.64 | $5.80 | $5.62 | $5.64 | $5.64 | 226,700 |
| 2018-10-15 | $5.66 | $5.76 | $5.62 | $5.66 | $5.66 | 501,500 |
| 2018-10-12 | $5.82 | $5.90 | $5.60 | $5.72 | $5.72 | 941,900 |
| 2018-10-11 | $6.10 | $6.12 | $5.89 | $5.89 | $5.89 | 700,200 |
| 2018-10-10 | $6.28 | $6.31 | $6.16 | $6.20 | $6.20 | 488,210 |
| 2018-10-09 | $6.31 | $6.33 | $6.21 | $6.28 | $6.28 | 445,800 |
| 2018-10-08 | $6.27 | $6.31 | $6.12 | $6.25 | $6.25 | 865,700 |
| 2018-10-05 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2018-10-04 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2018-10-03 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2018-10-02 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2018-10-01 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2018-09-28 | $6.24 | $6.40 | $6.19 | $6.31 | $6.31 | 701,100 |
| 2018-09-27 | $6.13 | $6.44 | $6.11 | $6.25 | $6.25 | 1,452,410 |
| 2018-09-26 | $6.09 | $6.15 | $6.06 | $6.13 | $6.13 | 245,200 |
| 2018-09-25 | $6.06 | $6.09 | $6.03 | $6.09 | $6.09 | 104,000 |
| 2018-09-24 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2018-09-21 | $5.98 | $6.11 | $5.97 | $6.08 | $6.08 | 315,400 |
| 2018-09-20 | $6.01 | $6.03 | $5.95 | $5.98 | $5.98 | 574,600 |
| 2018-09-19 | $6.03 | $6.03 | $5.97 | $6.00 | $6.00 | 213,000 |
| 2018-09-18 | $5.92 | $5.98 | $5.89 | $5.98 | $5.98 | 240,000 |
| 2018-09-17 | $5.93 | $5.95 | $5.84 | $5.91 | $5.91 | 185,400 |
| 2018-09-14 | $5.97 | $5.97 | $5.85 | $5.89 | $5.89 | 269,400 |
| 2018-09-13 | $5.91 | $5.98 | $5.88 | $5.97 | $5.97 | 231,600 |
| 2018-09-12 | $5.93 | $5.98 | $5.88 | $5.93 | $5.93 | 395,600 |
| 2018-09-11 | $5.94 | $5.96 | $5.90 | $5.92 | $5.92 | 139,700 |
| 2018-09-10 | $6.04 | $6.04 | $5.92 | $5.93 | $5.93 | 111,200 |
| 2018-09-07 | $5.94 | $6.03 | $5.94 | $6.02 | $6.02 | 202,200 |
| 2018-09-06 | $6.01 | $6.01 | $5.94 | $5.94 | $5.94 | 129,400 |
| 2018-09-05 | $5.96 | $6.03 | $5.96 | $5.98 | $5.98 | 280,100 |
| 2018-09-04 | $5.99 | $6.03 | $5.93 | $6.00 | $6.00 | 247,900 |
| 2018-09-03 | $6.02 | $6.03 | $5.85 | $5.94 | $5.94 | 313,400 |
| 2018-08-31 | $6.06 | $6.08 | $6.00 | $6.05 | $6.05 | 575,100 |
| 2018-08-30 | $6.35 | $6.35 | $6.03 | $6.06 | $6.06 | 629,800 |
| 2018-08-29 | $6.23 | $6.23 | $6.14 | $6.17 | $6.17 | 397,600 |
| 2018-08-28 | $6.12 | $6.24 | $6.11 | $6.20 | $6.20 | 472,500 |
| 2018-08-27 | $5.99 | $6.17 | $5.98 | $6.13 | $6.13 | 646,700 |
| 2018-08-24 | $6.02 | $6.07 | $5.94 | $6.04 | $6.04 | 421,700 |
| 2018-08-23 | $5.93 | $6.00 | $5.93 | $5.97 | $5.97 | 292,030 |
| 2018-08-22 | $5.96 | $6.08 | $5.94 | $5.97 | $5.97 | 629,320 |
| 2018-08-21 | $5.88 | $6.00 | $5.80 | $5.97 | $5.97 | 759,010 |
| 2018-08-20 | $5.91 | $5.94 | $5.70 | $5.86 | $5.86 | 632,000 |
| 2018-08-17 | $6.00 | $6.06 | $5.84 | $5.93 | $5.93 | 478,700 |
| 2018-08-16 | $5.94 | $6.03 | $5.86 | $5.99 | $5.99 | 809,110 |
| 2018-08-15 | $5.96 | $6.01 | $5.88 | $5.90 | $5.90 | 575,510 |
| 2018-08-14 | $5.86 | $6.00 | $5.85 | $5.99 | $5.99 | 447,000 |
| 2018-08-13 | $5.72 | $5.87 | $5.72 | $5.86 | $5.86 | 376,000 |
| 2018-08-10 | $5.79 | $5.89 | $5.78 | $5.83 | $5.83 | 388,700 |
| 2018-08-09 | $5.64 | $5.93 | $5.64 | $5.86 | $5.86 | 515,910 |
| 2018-08-08 | $5.70 | $5.77 | $5.69 | $5.74 | $5.74 | 279,210 |
| 2018-08-07 | $5.66 | $5.76 | $5.58 | $5.76 | $5.76 | 387,900 |
| 2018-08-06 | $5.70 | $5.74 | $5.57 | $5.58 | $5.58 | 382,000 |
| 2018-08-03 | $5.82 | $5.85 | $5.68 | $5.70 | $5.70 | 593,100 |
| 2018-08-02 | $6.03 | $6.03 | $5.73 | $5.80 | $5.80 | 1,602,900 |
| 2018-08-01 | $6.14 | $6.16 | $6.02 | $6.03 | $6.03 | 636,100 |
| 2018-07-31 | $6.03 | $6.15 | $6.03 | $6.13 | $6.13 | 220,300 |
| 2018-07-30 | $6.11 | $6.15 | $6.05 | $6.06 | $6.06 | 444,800 |
| 2018-07-27 | $6.19 | $6.29 | $6.11 | $6.14 | $6.14 | 928,000 |
| 2018-07-26 | $6.04 | $6.26 | $6.00 | $6.21 | $6.21 | 2,355,960 |
| 2018-07-25 | $6.02 | $6.04 | $5.96 | $6.04 | $6.04 | 1,287,560 |
| 2018-07-24 | $6.00 | $6.05 | $5.97 | $6.00 | $6.00 | 1,536,000 |
| 2018-07-23 | $5.92 | $6.03 | $5.88 | $6.00 | $6.00 | 496,500 |
| 2018-07-20 | $5.77 | $5.94 | $5.69 | $5.93 | $5.93 | 1,643,500 |
| 2018-07-19 | $5.98 | $5.98 | $5.78 | $5.78 | $5.78 | 1,261,400 |
| 2018-07-18 | $6.02 | $6.06 | $5.97 | $5.99 | $5.99 | 760,620 |
| 2018-07-17 | $5.92 | $6.03 | $5.80 | $6.02 | $6.02 | 2,036,810 |
| 2018-07-16 | $5.77 | $5.96 | $5.77 | $5.90 | $5.90 | 1,366,200 |
| 2018-07-13 | $5.71 | $5.82 | $5.68 | $5.80 | $5.80 | 1,500,200 |
| 2018-07-12 | $5.60 | $5.79 | $5.50 | $5.75 | $5.75 | 4,030,800 |
| 2018-07-11 | $5.88 | $5.88 | $5.55 | $5.61 | $5.61 | 3,927,100 |
| 2018-07-10 | $5.51 | $5.76 | $5.47 | $5.76 | $5.76 | 1,435,500 |
| 2018-07-09 | $5.47 | $5.55 | $5.42 | $5.49 | $5.49 | 1,240,300 |
| 2018-07-06 | $5.43 | $5.60 | $5.38 | $5.49 | $5.49 | 1,698,700 |
| 2018-07-05 | $5.65 | $5.73 | $5.45 | $5.48 | $5.48 | 1,609,100 |
| 2018-07-04 | $5.99 | $6.00 | $5.74 | $5.74 | $5.74 | 1,865,900 |
| 2018-07-03 | $5.99 | $6.13 | $5.99 | $6.04 | $6.04 | 4,363,500 |
| 2018-07-02 | $6.59 | $6.71 | $6.31 | $6.31 | $6.31 | 2,680,400 |
| 2018-06-29 | $6.60 | $6.67 | $6.55 | $6.64 | $6.64 | 1,301,200 |
| 2018-06-28 | $6.68 | $6.77 | $6.59 | $6.61 | $6.61 | 945,110 |
| 2018-06-27 | $6.73 | $6.74 | $6.66 | $6.69 | $6.69 | 720,080 |
| 2018-06-26 | $6.80 | $6.84 | $6.61 | $6.77 | $6.77 | 650,500 |
| 2018-06-25 | $6.84 | $6.89 | $6.79 | $6.82 | $6.82 | 1,051,100 |
| 2018-06-22 | $6.77 | $6.86 | $6.73 | $6.83 | $6.83 | 268,300 |
| 2018-06-21 | $6.83 | $6.93 | $6.75 | $6.81 | $6.81 | 884,300 |
| 2018-06-20 | $6.99 | $7.01 | $6.68 | $6.80 | $6.80 | 1,981,700 |
| 2018-06-19 | $7.08 | $7.17 | $6.85 | $6.85 | $6.85 | 3,599,100 |
| 2018-06-18 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 0 |
| 2018-06-15 | $7.06 | $7.32 | $7.05 | $7.21 | $7.21 | 2,519,030 |
| 2018-06-14 | $7.50 | $7.55 | $7.15 | $7.15 | $7.15 | 3,661,520 |
| 2018-06-13 | $7.59 | $7.59 | $7.51 | $7.53 | $7.53 | 447,600 |
| 2018-06-12 | $7.55 | $7.63 | $7.50 | $7.58 | $7.58 | 646,200 |
| 2018-06-11 | $7.54 | $7.68 | $7.50 | $7.58 | $7.58 | 1,447,700 |
| 2018-06-08 | $7.58 | $7.58 | $7.45 | $7.51 | $7.51 | 957,920 |
| 2018-06-07 | $7.52 | $7.53 | $7.46 | $7.52 | $7.52 | 701,680 |
| 2018-06-06 | $7.71 | $7.71 | $7.41 | $7.50 | $7.50 | 2,153,800 |
| 2018-06-05 | $7.72 | $7.84 | $7.68 | $7.69 | $7.69 | 1,110,100 |
| 2018-06-04 | $7.67 | $7.84 | $7.66 | $7.75 | $7.75 | 978,000 |
| 2018-06-01 | $7.75 | $7.79 | $7.63 | $7.70 | $7.70 | 3,435,910 |
| 2018-05-31 | $7.75 | $7.90 | $7.73 | $7.82 | $7.82 | 1,733,620 |
| 2018-05-30 | $7.95 | $7.99 | $7.68 | $7.74 | $7.74 | 3,140,210 |
| 2018-05-29 | $7.80 | $7.99 | $7.80 | $7.94 | $7.94 | 1,714,820 |
| 2018-05-28 | $7.72 | $7.98 | $7.72 | $7.79 | $7.79 | 1,996,400 |
| 2018-05-25 | $7.69 | $7.93 | $7.69 | $7.76 | $7.76 | 2,295,910 |
| 2018-05-24 | $7.71 | $7.81 | $7.71 | $7.74 | $7.74 | 997,110 |
| 2018-05-23 | $7.76 | $7.88 | $7.74 | $7.76 | $7.76 | 2,160,820 |
| 2018-05-22 | $7.70 | $7.85 | $7.60 | $7.82 | $7.82 | 2,711,600 |
| 2018-05-21 | $7.43 | $7.79 | $7.39 | $7.70 | $7.70 | 3,006,460 |
| 2018-05-18 | $7.41 | $7.47 | $7.38 | $7.42 | $7.42 | 1,202,200 |
| 2018-05-17 | $7.46 | $7.53 | $7.37 | $7.42 | $7.42 | 2,034,700 |
| 2018-05-16 | $7.45 | $7.53 | $7.39 | $7.48 | $7.48 | 1,548,000 |
| 2018-05-15 | $7.34 | $7.49 | $7.33 | $7.45 | $7.45 | 2,355,500 |
| 2018-05-14 | $7.40 | $7.52 | $7.31 | $7.34 | $7.34 | 2,702,360 |
| 2018-05-11 | $7.45 | $7.55 | $7.43 | $7.44 | $7.44 | 1,567,300 |
| 2018-05-10 | $7.55 | $7.58 | $7.43 | $7.51 | $7.51 | 3,171,910 |
| 2018-05-09 | $7.49 | $7.60 | $7.38 | $7.55 | $7.55 | 5,049,430 |
| 2018-05-08 | $7.47 | $7.47 | $7.36 | $7.47 | $7.47 | 5,318,320 |
| 2018-05-07 | $7.05 | $7.15 | $7.03 | $7.11 | $7.11 | 4,708,400 |
| 2018-05-04 | $7.06 | $7.22 | $7.03 | $7.07 | $7.07 | 6,436,020 |
| 2018-05-03 | $7.02 | $7.15 | $6.98 | $7.08 | $7.08 | 5,140,100 |
| 2018-05-02 | $7.20 | $7.20 | $6.99 | $7.02 | $7.02 | 3,533,430 |
| 2018-05-01 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 0 |
| 2018-04-30 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 0 |
| 2018-04-27 | $6.95 | $7.04 | $6.87 | $6.97 | $6.97 | 2,885,910 |
| 2018-04-26 | $6.72 | $7.10 | $6.71 | $6.94 | $6.94 | 5,149,490 |
| 2018-04-25 | $6.67 | $6.89 | $6.67 | $6.76 | $6.76 | 10,033,560 |
| 2018-04-24 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
| 2018-04-23 | $7.50 | $7.50 | $7.02 | $7.02 | $7.02 | 11,594,050 |
| 2018-04-20 | $8.32 | $8.39 | $7.65 | $7.80 | $7.80 | 9,852,300 |
| 2018-04-19 | $8.13 | $8.54 | $8.07 | $8.45 | $8.45 | 11,171,700 |
| 2018-04-18 | $8.25 | $8.38 | $7.96 | $8.18 | $8.18 | 15,088,320 |
| 2018-04-17 | $8.42 | $8.85 | $8.42 | $8.42 | $8.42 | 20,137,560 |
| 2018-04-16 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 2,305,200 |
| 2018-04-13 | $10.61 | $10.64 | $10.36 | $10.39 | $10.39 | 9,001,690 |
| 2018-04-12 | $10.55 | $10.67 | $10.30 | $10.60 | $10.60 | 12,097,110 |
| 2018-04-11 | $10.66 | $11.07 | $10.48 | $10.69 | $10.69 | 15,277,520 |
| 2018-04-10 | $10.58 | $11.37 | $10.58 | $10.67 | $10.67 | 20,333,570 |
| 2018-04-09 | $12.05 | $12.13 | $11.75 | $11.75 | $11.75 | 8,176,700 |
| 2018-04-06 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2018-04-05 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2018-04-04 | $12.25 | $13.60 | $12.25 | $13.05 | $13.05 | 29,338,040 |
| 2018-04-03 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 1,516,500 |
| 2018-04-02 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 231,300 |
Taiyuan Lionhead Cement CompanyLtd (600539) News Headlines
Recent Taiyuan Lionhead Cement CompanyLtd (600539) News
Similar Companies to Taiyuan Lionhead Cement CompanyLtd (600539) 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 | -- | -- | -- |