Leshan Electric Power Company Ltd (600644) Exchange: SHG
Data as of July 10, 2025
$15.38 ($-0.01) -0.06%
Leshan Electric Power Company Ltd - Daily Information
Click for more stock information on Leshan Electric Power Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $15.21 |
| Previous Close | $15.38 |
| High | $15.66 |
| Low | $15.00 |
| Adjusted Open | $15.21 |
| Previous Adjusted Close | $15.38 |
| Adjusted High | $15.66 |
| Adjusted Low | $15.00 |
About Leshan Electric Power Company Ltd (600644)
Leshan Electric Power Co., Ltd is a China-based company primarily engaged in the electric power generation and distribution, as well as natural gas purchase and distribution. Through its subsidiaries, the Company is involved in the generation of hydroelectric power, production and sale of polysilicon, mining and sale of coals, supply of civil water as well as operation of hotels. The Company primarily operates its businesses within domestic market.
Invest in Leshan Electric Power Company Ltd (600644)
Historical Stock Data for Leshan Electric Power Company Ltd (600644)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-09 | $15.21 | $15.66 | $15.00 | $15.38 | $15.38 | 48,170,670 |
| 2025-06-06 | $15.02 | $16.00 | $14.81 | $15.39 | $15.39 | 65,010,810 |
| 2025-06-05 | $16.30 | $16.61 | $15.30 | $15.36 | $15.36 | 82,777,600 |
| 2025-06-04 | $15.16 | $16.39 | $14.79 | $16.26 | $16.26 | 98,688,060 |
| 2025-06-03 | $13.96 | $15.50 | $13.96 | $15.31 | $15.31 | 69,689,180 |
| 2025-05-30 | $15.17 | $15.95 | $14.65 | $14.78 | $14.78 | 69,796,920 |
| 2025-05-29 | $15.59 | $16.62 | $15.30 | $15.47 | $15.47 | 97,175,580 |
| 2025-05-28 | $16.78 | $18.00 | $15.81 | $16.18 | $16.18 | 137,115,200 |
| 2025-05-27 | $14.90 | $16.78 | $14.89 | $16.78 | $16.78 | 110,119,010 |
| 2025-05-26 | $14.51 | $15.76 | $13.81 | $15.25 | $15.25 | 96,865,460 |
| 2025-05-23 | $15.72 | $15.88 | $14.58 | $14.58 | $14.58 | 112,671,560 |
| 2025-05-22 | $15.45 | $16.85 | $15.10 | $16.20 | $16.20 | 147,537,080 |
| 2025-05-21 | $14.39 | $15.32 | $14.18 | $15.32 | $15.32 | 119,977,770 |
| 2025-05-20 | $12.31 | $13.93 | $12.31 | $13.93 | $13.93 | 98,394,520 |
| 2025-05-19 | $12.59 | $13.10 | $12.03 | $12.66 | $12.66 | 72,047,580 |
| 2025-05-16 | $12.49 | $13.20 | $12.32 | $12.61 | $12.61 | 92,719,640 |
| 2025-05-15 | $12.00 | $13.58 | $11.88 | $12.97 | $12.97 | 130,998,250 |
| 2025-05-14 | $11.30 | $12.47 | $11.00 | $12.47 | $12.47 | 120,549,850 |
| 2025-05-13 | $11.55 | $11.80 | $11.25 | $11.34 | $11.34 | 58,023,670 |
| 2025-05-12 | $10.96 | $11.68 | $10.91 | $11.56 | $11.56 | 70,734,940 |
| 2025-05-09 | $11.21 | $11.63 | $10.80 | $11.12 | $11.12 | 72,117,240 |
| 2025-05-08 | $11.44 | $12.08 | $11.20 | $11.47 | $11.47 | 81,071,710 |
| 2025-05-07 | $12.07 | $12.24 | $11.30 | $11.42 | $11.42 | 92,774,890 |
| 2025-05-06 | $11.43 | $12.20 | $11.11 | $11.95 | $11.95 | 90,880,150 |
| 2025-04-30 | $10.94 | $12.77 | $10.94 | $11.40 | $11.40 | 99,428,170 |
| 2025-04-29 | $12.67 | $12.80 | $12.15 | $12.15 | $12.15 | 15,764,350 |
| 2025-04-28 | $14.12 | $14.41 | $13.09 | $13.50 | $13.50 | 103,529,200 |
| 2025-04-25 | $12.86 | $14.15 | $12.36 | $13.78 | $13.78 | 123,795,570 |
| 2025-04-24 | $11.68 | $12.86 | $11.20 | $12.86 | $12.86 | 123,616,340 |
| 2025-04-23 | $11.66 | $12.79 | $11.66 | $11.69 | $11.69 | 115,952,030 |
| 2025-04-22 | $12.12 | $12.94 | $11.92 | $12.94 | $12.94 | 142,873,760 |
| 2025-04-21 | $10.55 | $11.76 | $10.55 | $11.76 | $11.76 | 70,751,000 |
| 2025-04-18 | $9.75 | $11.17 | $9.29 | $10.69 | $10.69 | 127,258,900 |
| 2025-04-17 | $9.34 | $10.27 | $9.07 | $10.27 | $10.27 | 130,331,710 |
| 2025-04-16 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 13,401,140 |
| 2025-04-15 | $7.99 | $8.49 | $7.86 | $8.49 | $8.49 | 50,678,040 |
| 2025-04-14 | $6.95 | $7.72 | $6.95 | $7.72 | $7.72 | 36,955,180 |
| 2025-04-11 | $7.16 | $7.22 | $6.98 | $7.02 | $7.02 | 31,306,900 |
| 2025-04-10 | $7.13 | $7.41 | $7.12 | $7.27 | $7.27 | 50,643,920 |
| 2025-04-09 | $7.03 | $7.37 | $6.66 | $7.28 | $7.28 | 59,972,380 |
| 2025-04-08 | $6.34 | $7.03 | $6.34 | $7.03 | $7.03 | 24,358,570 |
| 2025-04-07 | $6.78 | $6.97 | $6.36 | $6.39 | $6.39 | 33,050,590 |
| 2025-04-03 | $6.78 | $7.08 | $6.75 | $7.07 | $7.07 | 27,855,800 |
| 2025-04-02 | $6.98 | $6.98 | $6.80 | $6.86 | $6.86 | 18,021,510 |
| 2025-04-01 | $6.69 | $7.06 | $6.69 | $7.03 | $7.03 | 26,518,600 |
| 2025-03-31 | $6.61 | $6.85 | $6.58 | $6.64 | $6.64 | 15,111,200 |
| 2025-03-28 | $6.73 | $6.79 | $6.63 | $6.67 | $6.67 | 12,181,500 |
| 2025-03-27 | $6.88 | $6.93 | $6.70 | $6.74 | $6.74 | 16,092,300 |
| 2025-03-26 | $6.96 | $7.01 | $6.77 | $6.85 | $6.85 | 26,145,200 |
| 2025-03-25 | $6.93 | $7.19 | $6.78 | $7.06 | $7.06 | 34,161,100 |
| 2025-03-24 | $6.97 | $7.09 | $6.81 | $6.96 | $6.96 | 26,349,130 |
| 2025-03-21 | $6.80 | $7.05 | $6.80 | $6.97 | $6.97 | 22,272,220 |
| 2025-03-20 | $6.80 | $6.96 | $6.75 | $6.86 | $6.86 | 17,696,920 |
| 2025-03-19 | $6.66 | $6.95 | $6.62 | $6.86 | $6.86 | 24,476,800 |
| 2025-03-18 | $6.64 | $6.67 | $6.57 | $6.65 | $6.65 | 7,384,600 |
| 2025-03-17 | $6.60 | $6.70 | $6.58 | $6.64 | $6.64 | 9,607,200 |
| 2025-03-14 | $6.58 | $6.74 | $6.54 | $6.59 | $6.59 | 15,390,200 |
| 2025-03-13 | $6.44 | $6.85 | $6.44 | $6.63 | $6.63 | 23,561,010 |
| 2025-03-12 | $6.36 | $6.50 | $6.35 | $6.47 | $6.47 | 10,458,550 |
| 2025-03-11 | $6.28 | $6.37 | $6.26 | $6.37 | $6.37 | 5,243,400 |
| 2025-03-10 | $6.28 | $6.37 | $6.27 | $6.33 | $6.33 | 6,217,400 |
| 2025-03-07 | $6.33 | $6.34 | $6.24 | $6.27 | $6.27 | 7,821,100 |
| 2025-03-06 | $6.40 | $6.42 | $6.30 | $6.34 | $6.34 | 8,533,300 |
| 2025-03-05 | $6.49 | $6.51 | $6.33 | $6.39 | $6.39 | 8,141,910 |
| 2025-03-04 | $6.33 | $6.52 | $6.33 | $6.51 | $6.51 | 8,852,500 |
| 2025-03-03 | $6.34 | $6.49 | $6.33 | $6.38 | $6.38 | 8,454,300 |
| 2025-02-28 | $6.30 | $6.48 | $6.28 | $6.35 | $6.35 | 10,852,600 |
| 2025-02-27 | $6.36 | $6.42 | $6.23 | $6.33 | $6.33 | 5,534,890 |
| 2025-02-26 | $6.27 | $6.38 | $6.24 | $6.36 | $6.36 | 5,535,270 |
| 2025-02-25 | $6.31 | $6.37 | $6.26 | $6.27 | $6.27 | 4,500,000 |
| 2025-02-24 | $6.31 | $6.40 | $6.30 | $6.35 | $6.35 | 4,876,700 |
| 2025-02-20 | $6.36 | $6.38 | $6.28 | $6.36 | $6.36 | 4,132,300 |
| 2025-02-19 | $6.32 | $6.37 | $6.27 | $6.34 | $6.34 | 4,621,400 |
| 2025-02-18 | $6.38 | $6.46 | $6.28 | $6.31 | $6.31 | 6,056,900 |
| 2025-02-17 | $6.25 | $6.39 | $6.23 | $6.39 | $6.39 | 6,649,300 |
| 2025-02-14 | $6.29 | $6.33 | $6.23 | $6.27 | $6.27 | 4,192,200 |
| 2025-02-13 | $6.36 | $6.36 | $6.25 | $6.26 | $6.26 | 4,031,500 |
| 2025-02-12 | $6.30 | $6.38 | $6.30 | $6.36 | $6.36 | 5,593,300 |
| 2025-02-11 | $6.38 | $6.38 | $6.27 | $6.33 | $6.33 | 4,079,900 |
| 2025-02-10 | $6.29 | $6.35 | $6.28 | $6.34 | $6.34 | 4,945,600 |
| 2025-02-07 | $6.19 | $6.35 | $6.17 | $6.27 | $6.27 | 7,464,800 |
| 2025-02-06 | $6.15 | $6.20 | $6.08 | $6.19 | $6.19 | 3,795,810 |
| 2025-02-05 | $6.11 | $6.18 | $6.10 | $6.15 | $6.15 | 3,352,400 |
| 2025-01-27 | $6.13 | $6.23 | $6.11 | $6.14 | $6.14 | 4,837,300 |
| 2025-01-24 | $6.14 | $6.14 | $6.05 | $6.10 | $6.10 | 3,545,600 |
| 2025-01-23 | $6.11 | $6.23 | $6.11 | $6.13 | $6.13 | 4,706,700 |
| 2025-01-22 | $6.09 | $6.13 | $6.03 | $6.11 | $6.11 | 3,555,700 |
| 2025-01-21 | $6.18 | $6.18 | $6.06 | $6.09 | $6.09 | 3,270,210 |
| 2025-01-20 | $6.11 | $6.17 | $6.07 | $6.16 | $6.16 | 3,755,900 |
| 2025-01-17 | $6.04 | $6.10 | $6.01 | $6.08 | $6.08 | 3,402,900 |
| 2025-01-16 | $6.02 | $6.09 | $5.98 | $6.06 | $6.06 | 4,164,510 |
| 2025-01-15 | $6.05 | $6.19 | $5.98 | $5.99 | $5.99 | 6,451,900 |
| 2025-01-14 | $5.79 | $6.03 | $5.77 | $6.01 | $6.01 | 7,286,670 |
| 2025-01-13 | $5.75 | $5.82 | $5.61 | $5.78 | $5.78 | 3,760,800 |
| 2025-01-09 | $5.83 | $5.94 | $5.83 | $5.88 | $5.88 | 3,660,700 |
| 2025-01-08 | $5.82 | $5.95 | $5.76 | $5.93 | $5.93 | 5,217,500 |
| 2025-01-07 | $5.80 | $5.91 | $5.75 | $5.91 | $5.91 | 4,778,200 |
| 2025-01-06 | $5.77 | $5.82 | $5.57 | $5.81 | $5.81 | 5,480,810 |
| 2025-01-03 | $5.98 | $6.02 | $5.71 | $5.74 | $5.74 | 7,787,000 |
| 2025-01-02 | $6.10 | $6.16 | $5.92 | $5.98 | $5.98 | 7,379,800 |
| 2024-12-31 | $6.24 | $6.30 | $6.10 | $6.12 | $6.12 | 7,609,900 |
| 2024-12-30 | $6.40 | $6.40 | $6.20 | $6.24 | $6.24 | 8,216,100 |
| 2024-12-27 | $6.24 | $6.44 | $6.23 | $6.40 | $6.40 | 8,135,300 |
| 2024-12-26 | $6.21 | $6.28 | $6.18 | $6.25 | $6.25 | 5,964,600 |
| 2024-12-25 | $6.36 | $6.36 | $6.13 | $6.21 | $6.21 | 7,542,770 |
| 2024-12-24 | $6.30 | $6.40 | $6.26 | $6.35 | $6.35 | 8,264,500 |
| 2024-12-23 | $6.48 | $6.53 | $6.25 | $6.27 | $6.27 | 11,250,510 |
| 2024-12-20 | $6.57 | $6.60 | $6.47 | $6.48 | $6.48 | 9,352,600 |
| 2024-12-19 | $6.64 | $6.69 | $6.49 | $6.57 | $6.57 | 8,912,000 |
| 2024-12-18 | $6.71 | $6.93 | $6.65 | $6.69 | $6.69 | 10,426,500 |
| 2024-12-17 | $7.04 | $7.07 | $6.68 | $6.72 | $6.72 | 12,027,610 |
| 2024-12-16 | $6.99 | $7.11 | $6.96 | $7.02 | $7.02 | 10,107,100 |
| 2024-12-13 | $7.07 | $7.11 | $6.94 | $6.95 | $6.95 | 8,536,500 |
| 2024-12-12 | $7.06 | $7.15 | $7.00 | $7.14 | $7.14 | 9,735,000 |
| 2024-12-11 | $6.96 | $7.05 | $6.94 | $7.05 | $7.05 | 11,399,600 |
| 2024-12-10 | $7.05 | $7.10 | $6.93 | $6.94 | $6.94 | 10,632,810 |
| 2024-12-09 | $6.94 | $7.00 | $6.84 | $6.94 | $6.94 | 9,072,100 |
| 2024-12-06 | $6.85 | $6.96 | $6.78 | $6.95 | $6.95 | 10,996,800 |
| 2024-12-05 | $6.81 | $6.89 | $6.75 | $6.85 | $6.85 | 6,741,210 |
| 2024-12-04 | $6.93 | $6.93 | $6.77 | $6.81 | $6.81 | 8,704,210 |
| 2024-12-03 | $6.91 | $6.98 | $6.84 | $6.95 | $6.95 | 12,732,500 |
| 2024-12-02 | $6.84 | $6.92 | $6.79 | $6.90 | $6.90 | 13,362,870 |
| 2024-11-29 | $6.78 | $6.86 | $6.70 | $6.79 | $6.79 | 11,546,110 |
| 2024-11-28 | $6.62 | $6.76 | $6.62 | $6.71 | $6.71 | 7,137,650 |
| 2024-11-27 | $6.62 | $6.67 | $6.43 | $6.66 | $6.66 | 7,668,700 |
| 2024-11-26 | $6.73 | $6.74 | $6.60 | $6.63 | $6.63 | 6,313,300 |
| 2024-11-25 | $6.62 | $6.78 | $6.54 | $6.77 | $6.77 | 9,079,810 |
| 2024-11-22 | $6.80 | $6.89 | $6.63 | $6.65 | $6.65 | 11,957,630 |
| 2024-11-21 | $6.66 | $6.88 | $6.59 | $6.80 | $6.80 | 12,978,370 |
| 2024-11-20 | $6.51 | $6.68 | $6.50 | $6.68 | $6.68 | 9,161,000 |
| 2024-11-19 | $6.48 | $6.54 | $6.36 | $6.54 | $6.54 | 7,766,000 |
| 2024-11-18 | $6.53 | $6.66 | $6.42 | $6.46 | $6.46 | 11,036,000 |
| 2024-11-15 | $6.61 | $6.69 | $6.46 | $6.46 | $6.46 | 12,710,600 |
| 2024-11-14 | $6.97 | $7.05 | $6.58 | $6.61 | $6.61 | 18,649,400 |
| 2024-11-13 | $7.00 | $7.08 | $6.80 | $6.95 | $6.95 | 24,614,010 |
| 2024-11-12 | $6.84 | $7.48 | $6.75 | $7.10 | $7.10 | 38,788,960 |
| 2024-11-11 | $6.69 | $6.82 | $6.67 | $6.82 | $6.82 | 12,157,900 |
| 2024-11-08 | $6.79 | $6.87 | $6.65 | $6.69 | $6.69 | 13,806,710 |
| 2024-11-07 | $6.57 | $6.78 | $6.53 | $6.78 | $6.78 | 18,804,710 |
| 2024-11-06 | $6.67 | $6.71 | $6.54 | $6.61 | $6.61 | 12,631,010 |
| 2024-11-05 | $6.58 | $6.69 | $6.55 | $6.67 | $6.67 | 16,050,310 |
| 2024-11-04 | $6.53 | $6.64 | $6.50 | $6.63 | $6.63 | 10,686,860 |
| 2024-11-01 | $6.77 | $6.80 | $6.48 | $6.60 | $6.60 | 17,574,720 |
| 2024-10-31 | $6.75 | $6.89 | $6.63 | $6.80 | $6.80 | 28,023,660 |
| 2024-10-30 | $6.45 | $6.85 | $6.43 | $6.66 | $6.66 | 27,842,340 |
| 2024-10-29 | $6.65 | $6.87 | $6.47 | $6.48 | $6.48 | 29,523,010 |
| 2024-10-28 | $6.43 | $6.62 | $6.42 | $6.62 | $6.62 | 22,651,630 |
| 2024-10-25 | $6.42 | $6.50 | $6.35 | $6.45 | $6.45 | 15,707,930 |
| 2024-10-24 | $6.36 | $6.44 | $6.31 | $6.38 | $6.38 | 10,989,240 |
| 2024-10-23 | $6.43 | $6.52 | $6.39 | $6.42 | $6.42 | 16,946,410 |
| 2024-10-22 | $6.39 | $6.50 | $6.33 | $6.47 | $6.47 | 21,115,400 |
| 2024-10-21 | $6.55 | $6.55 | $6.35 | $6.41 | $6.41 | 25,366,440 |
| 2024-10-18 | $6.56 | $6.71 | $6.30 | $6.62 | $6.62 | 38,087,430 |
| 2024-10-17 | $7.02 | $7.05 | $6.51 | $6.78 | $6.78 | 63,366,440 |
| 2024-10-16 | $5.96 | $6.60 | $5.92 | $6.60 | $6.60 | 38,237,540 |
| 2024-10-15 | $6.10 | $6.14 | $5.98 | $6.00 | $6.00 | 9,745,600 |
| 2024-10-14 | $5.95 | $6.18 | $5.91 | $6.13 | $6.13 | 12,257,110 |
| 2024-10-11 | $6.03 | $6.23 | $5.89 | $5.95 | $5.95 | 12,489,010 |
| 2024-10-10 | $5.93 | $6.11 | $5.91 | $6.01 | $6.01 | 12,803,910 |
| 2024-10-09 | $6.43 | $6.43 | $5.86 | $5.88 | $5.88 | 15,855,600 |
| 2024-10-08 | $6.90 | $6.93 | $6.20 | $6.45 | $6.45 | 31,526,660 |
| 2024-09-30 | $6.00 | $6.35 | $5.85 | $6.30 | $6.30 | 29,558,260 |
| 2024-09-27 | $5.71 | $5.85 | $5.70 | $5.85 | $5.85 | 9,114,500 |
| 2024-09-26 | $5.53 | $5.68 | $5.49 | $5.68 | $5.68 | 7,412,300 |
| 2024-09-25 | $5.55 | $5.68 | $5.54 | $5.56 | $5.56 | 9,481,900 |
| 2024-09-24 | $5.43 | $5.55 | $5.42 | $5.54 | $5.54 | 7,176,000 |
| 2024-09-23 | $5.39 | $5.42 | $5.36 | $5.41 | $5.41 | 2,747,510 |
| 2024-09-20 | $5.44 | $5.45 | $5.35 | $5.41 | $5.41 | 3,867,800 |
| 2024-09-19 | $5.36 | $5.45 | $5.30 | $5.42 | $5.42 | 7,889,000 |
| 2024-09-18 | $5.27 | $5.40 | $5.17 | $5.37 | $5.37 | 8,055,600 |
| 2024-09-13 | $5.31 | $5.35 | $5.24 | $5.27 | $5.27 | 2,477,900 |
| 2024-09-12 | $5.27 | $5.36 | $5.27 | $5.31 | $5.31 | 3,103,000 |
| 2024-09-11 | $5.32 | $5.34 | $5.25 | $5.27 | $5.27 | 2,316,900 |
| 2024-09-10 | $5.30 | $5.37 | $5.24 | $5.32 | $5.32 | 2,668,600 |
| 2024-09-09 | $5.30 | $5.32 | $5.21 | $5.31 | $5.31 | 2,531,500 |
| 2024-09-06 | $5.39 | $5.41 | $5.30 | $5.30 | $5.30 | 2,705,800 |
| 2024-09-05 | $5.32 | $5.39 | $5.32 | $5.39 | $5.39 | 2,737,400 |
| 2024-09-04 | $5.32 | $5.39 | $5.28 | $5.34 | $5.34 | 2,803,600 |
| 2024-09-03 | $5.31 | $5.37 | $5.30 | $5.34 | $5.34 | 2,768,000 |
| 2024-09-02 | $5.37 | $5.43 | $5.30 | $5.31 | $5.31 | 3,358,700 |
| 2024-08-30 | $5.31 | $5.42 | $5.27 | $5.37 | $5.37 | 5,295,500 |
| 2024-08-29 | $5.20 | $5.32 | $5.18 | $5.31 | $5.31 | 3,925,000 |
| 2024-08-28 | $5.19 | $5.29 | $5.19 | $5.24 | $5.24 | 2,776,300 |
| 2024-08-27 | $5.36 | $5.36 | $5.19 | $5.22 | $5.22 | 3,655,100 |
| 2024-08-26 | $5.31 | $5.37 | $5.26 | $5.36 | $5.36 | 3,699,800 |
| 2024-08-23 | $5.39 | $5.40 | $5.22 | $5.30 | $5.30 | 3,945,470 |
| 2024-08-22 | $5.39 | $5.47 | $5.34 | $5.35 | $5.35 | 3,802,610 |
| 2024-08-21 | $5.40 | $5.44 | $5.36 | $5.38 | $5.38 | 3,216,900 |
| 2024-08-20 | $5.57 | $5.59 | $5.39 | $5.41 | $5.41 | 6,122,910 |
| 2024-08-19 | $5.63 | $5.67 | $5.59 | $5.60 | $5.60 | 4,485,800 |
| 2024-08-16 | $5.77 | $5.77 | $5.65 | $5.66 | $5.66 | 7,091,100 |
| 2024-08-15 | $5.76 | $5.80 | $5.68 | $5.79 | $5.79 | 5,035,100 |
| 2024-08-14 | $5.77 | $5.84 | $5.75 | $5.78 | $5.78 | 4,283,500 |
| 2024-08-13 | $5.80 | $5.82 | $5.69 | $5.78 | $5.78 | 7,097,800 |
| 2024-08-12 | $5.91 | $6.04 | $5.81 | $5.85 | $5.85 | 11,211,000 |
| 2024-08-09 | $5.86 | $5.93 | $5.80 | $5.81 | $5.81 | 8,065,300 |
| 2024-08-08 | $6.00 | $6.02 | $5.88 | $5.91 | $5.91 | 14,732,700 |
| 2024-08-07 | $5.85 | $6.23 | $5.77 | $6.11 | $6.11 | 23,413,350 |
| 2024-08-06 | $5.69 | $5.77 | $5.65 | $5.77 | $5.77 | 5,667,800 |
| 2024-08-05 | $5.73 | $5.83 | $5.65 | $5.67 | $5.67 | 6,611,100 |
| 2024-08-02 | $5.82 | $5.87 | $5.77 | $5.77 | $5.77 | 5,349,000 |
| 2024-08-01 | $5.96 | $6.00 | $5.85 | $5.87 | $5.87 | 8,490,100 |
| 2024-07-31 | $5.75 | $5.93 | $5.72 | $5.92 | $5.92 | 8,982,600 |
| 2024-07-30 | $5.73 | $5.81 | $5.69 | $5.78 | $5.78 | 4,227,100 |
| 2024-07-29 | $5.85 | $5.85 | $5.73 | $5.78 | $5.78 | 3,668,700 |
| 2024-07-26 | $5.79 | $5.84 | $5.72 | $5.80 | $5.80 | 5,094,350 |
| 2024-07-25 | $5.69 | $5.83 | $5.60 | $5.76 | $5.76 | 7,314,200 |
| 2024-07-24 | $5.73 | $5.83 | $5.70 | $5.72 | $5.72 | 5,787,200 |
| 2024-07-23 | $5.90 | $5.97 | $5.76 | $5.78 | $5.78 | 6,635,000 |
| 2024-07-22 | $5.84 | $5.98 | $5.79 | $5.92 | $5.92 | 6,767,350 |
| 2024-07-19 | $5.81 | $5.92 | $5.75 | $5.86 | $5.86 | 7,129,800 |
| 2024-07-18 | $5.77 | $5.87 | $5.63 | $5.85 | $5.85 | 8,448,600 |
| 2024-07-17 | $6.05 | $6.07 | $5.78 | $5.83 | $5.83 | 13,710,780 |
| 2024-07-16 | $6.22 | $6.27 | $6.02 | $6.05 | $6.05 | 8,861,400 |
| 2024-07-15 | $6.21 | $6.25 | $6.14 | $6.18 | $6.18 | 6,285,370 |
| 2024-07-12 | $6.27 | $6.38 | $6.20 | $6.21 | $6.21 | 9,090,300 |
| 2024-07-11 | $6.27 | $6.32 | $6.21 | $6.29 | $6.29 | 8,980,300 |
| 2024-07-10 | $6.38 | $6.38 | $6.20 | $6.22 | $6.22 | 8,569,200 |
| 2024-07-09 | $6.33 | $6.39 | $6.12 | $6.38 | $6.38 | 13,765,600 |
| 2024-07-08 | $6.50 | $6.50 | $6.30 | $6.32 | $6.32 | 9,978,100 |
| 2024-07-05 | $6.51 | $6.52 | $6.35 | $6.50 | $6.50 | 9,550,700 |
| 2024-07-04 | $6.73 | $6.78 | $6.50 | $6.54 | $6.54 | 12,263,610 |
| 2024-07-03 | $6.88 | $6.88 | $6.68 | $6.69 | $6.69 | 14,978,200 |
| 2024-07-02 | $6.85 | $7.06 | $6.72 | $6.94 | $6.94 | 26,598,890 |
| 2024-07-01 | $6.55 | $7.10 | $6.50 | $6.83 | $6.83 | 31,227,000 |
| 2024-06-28 | $6.33 | $6.64 | $6.33 | $6.49 | $6.49 | 17,157,570 |
| 2024-06-27 | $6.38 | $6.51 | $6.30 | $6.40 | $6.40 | 10,671,180 |
| 2024-06-26 | $6.41 | $6.64 | $6.30 | $6.47 | $6.47 | 16,961,000 |
| 2024-06-25 | $6.58 | $6.60 | $6.30 | $6.40 | $6.40 | 21,791,900 |
| 2024-06-24 | $6.26 | $6.89 | $6.26 | $6.80 | $6.80 | 33,979,600 |
| 2024-06-21 | $6.25 | $6.36 | $6.21 | $6.30 | $6.30 | 8,472,100 |
| 2024-06-20 | $6.54 | $6.59 | $6.30 | $6.32 | $6.32 | 15,876,100 |
| 2024-06-19 | $6.91 | $6.92 | $6.59 | $6.61 | $6.61 | 16,460,200 |
| 2024-06-18 | $6.93 | $6.95 | $6.72 | $6.82 | $6.82 | 15,286,300 |
| 2024-06-17 | $6.98 | $7.09 | $6.82 | $6.93 | $6.93 | 16,597,300 |
| 2024-06-14 | $7.19 | $7.32 | $7.08 | $7.09 | $7.09 | 21,721,700 |
| 2024-06-13 | $7.07 | $7.24 | $6.98 | $7.16 | $7.16 | 19,939,060 |
| 2024-06-12 | $6.92 | $7.17 | $6.89 | $7.16 | $7.16 | 25,494,210 |
| 2024-06-11 | $7.05 | $7.05 | $6.84 | $6.95 | $6.95 | 15,121,300 |
| 2024-06-07 | $7.10 | $7.20 | $6.84 | $7.05 | $7.05 | 27,717,420 |
| 2024-06-06 | $7.21 | $7.59 | $7.15 | $7.20 | $7.20 | 33,562,650 |
| 2024-06-05 | $7.18 | $7.50 | $7.18 | $7.28 | $7.28 | 30,170,850 |
| 2024-06-04 | $6.91 | $7.52 | $6.71 | $7.30 | $7.30 | 37,249,530 |
| 2024-06-03 | $7.06 | $7.11 | $6.81 | $6.91 | $6.91 | 23,895,940 |
| 2024-05-31 | $7.20 | $7.44 | $6.90 | $7.17 | $7.17 | 30,241,490 |
| 2024-05-30 | $7.88 | $7.88 | $7.18 | $7.36 | $7.36 | 43,526,740 |
| 2024-05-29 | $8.10 | $8.18 | $7.71 | $7.98 | $7.98 | 52,345,580 |
| 2024-05-28 | $7.80 | $8.66 | $7.73 | $8.57 | $8.57 | 77,368,650 |
| 2024-05-27 | $8.17 | $8.55 | $7.88 | $7.99 | $7.99 | 85,858,860 |
| 2024-05-24 | $7.37 | $8.10 | $7.37 | $8.10 | $8.10 | 74,875,960 |
| 2024-05-23 | $7.47 | $7.52 | $7.13 | $7.36 | $7.36 | 25,089,630 |
| 2024-05-22 | $7.58 | $7.99 | $7.42 | $7.61 | $7.61 | 38,273,200 |
| 2024-05-21 | $7.45 | $7.75 | $7.32 | $7.64 | $7.64 | 30,419,720 |
| 2024-05-20 | $7.11 | $7.88 | $7.01 | $7.68 | $7.68 | 47,675,810 |
| 2024-05-17 | $6.97 | $7.30 | $6.90 | $7.18 | $7.18 | 37,869,530 |
| 2024-05-16 | $6.98 | $7.20 | $6.92 | $6.97 | $6.97 | 27,434,310 |
| 2024-05-15 | $7.53 | $7.55 | $6.98 | $7.04 | $7.04 | 48,375,150 |
| 2024-05-14 | $7.30 | $8.15 | $7.30 | $7.75 | $7.75 | 69,308,120 |
| 2024-05-13 | $7.17 | $7.74 | $7.08 | $7.74 | $7.74 | 75,169,690 |
| 2024-05-10 | $6.40 | $7.04 | $6.36 | $7.04 | $7.04 | 40,727,260 |
| 2024-05-09 | $6.32 | $6.61 | $6.27 | $6.40 | $6.40 | 17,116,200 |
| 2024-05-08 | $6.12 | $6.50 | $6.09 | $6.42 | $6.42 | 23,401,360 |
| 2024-05-07 | $6.18 | $6.20 | $6.06 | $6.13 | $6.13 | 6,601,900 |
| 2024-05-06 | $5.95 | $6.26 | $5.95 | $6.17 | $6.17 | 13,312,600 |
| 2024-04-30 | $5.86 | $6.00 | $5.78 | $5.87 | $5.87 | 6,175,760 |
| 2024-04-29 | $5.76 | $5.90 | $5.76 | $5.90 | $5.90 | 6,077,610 |
| 2024-04-26 | $5.71 | $5.75 | $5.63 | $5.74 | $5.74 | 4,280,200 |
| 2024-04-25 | $5.70 | $5.76 | $5.67 | $5.71 | $5.71 | 3,117,200 |
| 2024-04-24 | $5.65 | $5.79 | $5.62 | $5.74 | $5.74 | 4,924,100 |
| 2024-04-23 | $5.64 | $5.75 | $5.58 | $5.61 | $5.61 | 6,084,800 |
| 2024-04-22 | $5.65 | $5.70 | $5.55 | $5.59 | $5.59 | 4,018,600 |
| 2024-04-19 | $5.77 | $5.86 | $5.65 | $5.70 | $5.70 | 5,253,810 |
| 2024-04-18 | $5.89 | $5.98 | $5.71 | $5.77 | $5.77 | 9,649,860 |
| 2024-04-17 | $5.48 | $5.91 | $5.48 | $5.88 | $5.88 | 11,269,160 |
| 2024-04-16 | $6.16 | $6.16 | $5.61 | $5.61 | $5.61 | 17,470,060 |
| 2024-04-15 | $6.10 | $6.50 | $6.07 | $6.23 | $6.23 | 17,512,890 |
| 2024-04-12 | $6.32 | $6.37 | $6.13 | $6.16 | $6.16 | 10,003,100 |
| 2024-04-11 | $6.28 | $6.52 | $6.11 | $6.34 | $6.34 | 13,005,960 |
| 2024-04-10 | $6.20 | $6.62 | $6.18 | $6.40 | $6.40 | 19,146,160 |
| 2024-04-09 | $6.38 | $6.53 | $6.22 | $6.26 | $6.26 | 18,038,610 |
| 2024-04-08 | $6.06 | $6.66 | $6.01 | $6.55 | $6.55 | 26,896,450 |
| 2024-04-03 | $6.06 | $6.09 | $5.97 | $6.06 | $6.06 | 5,619,310 |
| 2024-04-02 | $6.01 | $6.10 | $5.99 | $6.08 | $6.08 | 7,951,650 |
| 2024-04-01 | $5.98 | $6.01 | $5.93 | $6.00 | $6.00 | 5,647,900 |
| 2024-03-29 | $5.90 | $6.00 | $5.89 | $5.99 | $5.99 | 5,125,680 |
| 2024-03-28 | $5.83 | $5.95 | $5.81 | $5.90 | $5.90 | 3,856,620 |
| 2024-03-27 | $6.03 | $6.03 | $5.83 | $5.83 | $5.83 | 3,875,480 |
| 2024-03-26 | $5.99 | $6.04 | $5.85 | $6.04 | $6.04 | 5,870,880 |
| 2024-03-25 | $6.00 | $6.08 | $5.97 | $5.97 | $5.97 | 5,125,810 |
| 2024-03-22 | $6.10 | $6.15 | $6.00 | $6.05 | $6.05 | 6,269,140 |
| 2024-03-21 | $6.18 | $6.19 | $6.06 | $6.13 | $6.13 | 7,594,280 |
| 2024-03-20 | $6.23 | $6.23 | $6.10 | $6.18 | $6.18 | 7,506,970 |
| 2024-03-19 | $6.08 | $6.31 | $6.05 | $6.20 | $6.20 | 13,316,670 |
| 2024-03-18 | $6.04 | $6.11 | $6.01 | $6.08 | $6.08 | 8,576,880 |
| 2024-03-15 | $5.98 | $6.04 | $5.94 | $6.02 | $6.02 | 6,680,870 |
| 2024-03-14 | $6.04 | $6.10 | $5.93 | $5.99 | $5.99 | 9,611,100 |
| 2024-03-13 | $6.01 | $6.19 | $5.98 | $6.04 | $6.04 | 14,586,200 |
| 2024-03-12 | $6.29 | $6.29 | $6.01 | $6.03 | $6.03 | 27,910,370 |
| 2024-03-11 | $5.71 | $6.31 | $5.71 | $6.31 | $6.31 | 22,371,690 |
| 2024-03-08 | $5.77 | $5.87 | $5.62 | $5.74 | $5.74 | 11,541,030 |
| 2024-03-07 | $5.60 | $6.10 | $5.50 | $5.83 | $5.83 | 17,517,370 |
| 2024-03-06 | $5.44 | $5.67 | $5.44 | $5.60 | $5.60 | 7,919,300 |
| 2024-03-05 | $5.51 | $5.53 | $5.42 | $5.43 | $5.43 | 3,703,000 |
| 2024-03-04 | $5.51 | $5.54 | $5.40 | $5.53 | $5.53 | 4,759,660 |
| 2024-03-01 | $5.50 | $5.54 | $5.40 | $5.49 | $5.49 | 5,731,700 |
| 2024-02-29 | $5.34 | $5.49 | $5.30 | $5.47 | $5.47 | 7,115,300 |
| 2024-02-28 | $5.73 | $5.82 | $5.32 | $5.34 | $5.34 | 9,933,530 |
| 2024-02-27 | $5.65 | $5.70 | $5.56 | $5.70 | $5.70 | 4,640,600 |
| 2024-02-26 | $5.60 | $5.78 | $5.60 | $5.64 | $5.64 | 6,301,970 |
| 2024-02-23 | $5.40 | $5.60 | $5.39 | $5.59 | $5.59 | 4,780,960 |
| 2024-02-22 | $5.27 | $5.40 | $5.26 | $5.40 | $5.40 | 4,828,020 |
| 2024-02-21 | $5.16 | $5.39 | $5.12 | $5.28 | $5.28 | 5,839,500 |
| 2024-02-20 | $5.18 | $5.23 | $5.06 | $5.21 | $5.21 | 5,358,800 |
| 2024-02-19 | $4.92 | $5.27 | $4.91 | $5.18 | $5.18 | 12,984,780 |
| 2024-02-08 | $4.54 | $4.89 | $4.41 | $4.89 | $4.89 | 12,906,310 |
| 2024-02-07 | $4.75 | $4.76 | $4.37 | $4.53 | $4.53 | 14,566,110 |
| 2024-02-06 | $4.50 | $4.96 | $4.38 | $4.76 | $4.76 | 12,179,560 |
| 2024-02-05 | $5.35 | $5.35 | $4.86 | $4.86 | $4.86 | 8,657,620 |
| 2024-02-02 | $5.75 | $5.86 | $5.20 | $5.40 | $5.40 | 7,574,800 |
| 2024-02-01 | $5.95 | $5.95 | $5.65 | $5.77 | $5.77 | 5,687,000 |
| 2024-01-31 | $6.16 | $6.28 | $5.92 | $5.94 | $5.94 | 6,441,220 |
| 2024-01-30 | $6.31 | $6.40 | $6.16 | $6.19 | $6.19 | 4,166,960 |
| 2024-01-29 | $6.48 | $6.54 | $6.34 | $6.36 | $6.36 | 4,206,600 |
| 2024-01-26 | $6.42 | $6.60 | $6.40 | $6.51 | $6.51 | 4,280,600 |
| 2024-01-25 | $6.13 | $6.42 | $6.06 | $6.41 | $6.41 | 5,880,400 |
| 2024-01-24 | $5.98 | $6.11 | $5.85 | $6.09 | $6.09 | 8,118,290 |
| 2024-01-23 | $6.13 | $6.16 | $5.88 | $6.05 | $6.05 | 6,186,900 |
| 2024-01-22 | $6.59 | $6.59 | $6.10 | $6.11 | $6.11 | 4,545,070 |
| 2024-01-19 | $6.58 | $6.65 | $6.52 | $6.56 | $6.56 | 3,324,900 |
| 2024-01-18 | $6.81 | $6.84 | $6.40 | $6.60 | $6.60 | 5,934,700 |
| 2024-01-17 | $6.98 | $7.01 | $6.82 | $6.84 | $6.84 | 2,391,900 |
| 2024-01-16 | $7.03 | $7.04 | $6.85 | $6.97 | $6.97 | 3,462,260 |
| 2024-01-15 | $7.11 | $7.14 | $7.02 | $7.04 | $7.04 | 3,435,400 |
| 2024-01-12 | $7.02 | $7.15 | $6.97 | $7.11 | $7.11 | 4,975,300 |
| 2024-01-11 | $7.01 | $7.08 | $6.96 | $7.00 | $7.00 | 2,934,800 |
| 2024-01-10 | $7.05 | $7.06 | $6.91 | $7.02 | $7.02 | 3,236,800 |
| 2024-01-09 | $7.06 | $7.10 | $6.97 | $7.02 | $7.02 | 2,847,400 |
| 2024-01-08 | $7.15 | $7.19 | $7.00 | $7.02 | $7.02 | 4,141,100 |
| 2024-01-05 | $7.28 | $7.31 | $7.12 | $7.15 | $7.15 | 5,047,210 |
| 2024-01-04 | $7.27 | $7.30 | $7.19 | $7.23 | $7.23 | 4,728,200 |
| 2024-01-03 | $7.23 | $7.29 | $7.15 | $7.27 | $7.27 | 9,248,200 |
| 2024-01-02 | $6.96 | $7.32 | $6.92 | $7.24 | $7.24 | 12,230,600 |
| 2024-01-01 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-12-29 | $6.89 | $6.98 | $6.86 | $6.96 | $6.96 | 3,365,300 |
| 2023-12-28 | $6.78 | $6.88 | $6.73 | $6.88 | $6.88 | 2,806,500 |
| 2023-12-27 | $6.76 | $6.79 | $6.69 | $6.77 | $6.77 | 2,628,800 |
| 2023-12-26 | $6.85 | $6.85 | $6.75 | $6.75 | $6.75 | 2,688,400 |
| 2023-12-25 | $6.92 | $6.92 | $6.76 | $6.84 | $6.84 | 3,844,500 |
| 2023-12-22 | $7.02 | $7.05 | $6.86 | $6.92 | $6.92 | 3,452,100 |
| 2023-12-21 | $7.03 | $7.05 | $6.83 | $6.99 | $6.99 | 4,202,300 |
| 2023-12-20 | $7.00 | $7.11 | $6.99 | $7.01 | $7.01 | 4,566,600 |
| 2023-12-19 | $7.04 | $7.06 | $6.95 | $7.00 | $7.00 | 3,827,400 |
| 2023-12-18 | $7.12 | $7.16 | $7.00 | $7.03 | $7.03 | 5,271,300 |
| 2023-12-15 | $7.18 | $7.24 | $7.11 | $7.15 | $7.15 | 5,707,330 |
| 2023-12-14 | $7.09 | $7.22 | $7.04 | $7.17 | $7.17 | 7,924,970 |
| 2023-12-13 | $7.06 | $7.18 | $7.01 | $7.09 | $7.09 | 6,318,010 |
| 2023-12-12 | $6.96 | $7.05 | $6.92 | $7.05 | $7.05 | 4,189,200 |
| 2023-12-11 | $6.97 | $6.98 | $6.80 | $6.97 | $6.97 | 3,113,600 |
| 2023-12-08 | $6.98 | $7.05 | $6.90 | $6.90 | $6.90 | 3,243,620 |
| 2023-12-07 | $7.02 | $7.05 | $6.96 | $6.98 | $6.98 | 2,887,100 |
| 2023-12-06 | $6.95 | $7.04 | $6.93 | $7.01 | $7.01 | 3,287,200 |
| 2023-12-05 | $6.99 | $7.04 | $6.95 | $6.96 | $6.96 | 3,714,000 |
| 2023-12-04 | $7.03 | $7.05 | $6.95 | $7.00 | $7.00 | 2,963,420 |
| 2023-12-01 | $7.00 | $7.05 | $6.97 | $7.01 | $7.01 | 3,459,800 |
| 2023-11-30 | $7.00 | $7.04 | $6.97 | $7.02 | $7.02 | 2,510,610 |
| 2023-11-29 | $7.10 | $7.10 | $6.97 | $6.98 | $6.98 | 2,032,800 |
| 2023-11-28 | $6.99 | $7.06 | $6.93 | $7.05 | $7.05 | 3,212,450 |
| 2023-11-27 | $6.99 | $7.01 | $6.92 | $7.00 | $7.00 | 3,157,400 |
| 2023-11-24 | $6.99 | $7.01 | $6.95 | $6.99 | $6.99 | 1,898,110 |
| 2023-11-23 | $7.00 | $7.02 | $6.95 | $6.99 | $6.99 | 2,544,900 |
| 2023-11-22 | $7.03 | $7.04 | $6.95 | $6.98 | $6.98 | 2,213,000 |
| 2023-11-21 | $6.98 | $7.09 | $6.98 | $7.02 | $7.02 | 3,022,670 |
| 2023-11-20 | $6.98 | $7.02 | $6.95 | $7.01 | $7.01 | 3,066,620 |
| 2023-11-17 | $6.94 | $7.00 | $6.91 | $6.95 | $6.95 | 3,014,200 |
| 2023-11-16 | $6.90 | $6.96 | $6.88 | $6.94 | $6.94 | 2,613,400 |
| 2023-11-15 | $6.95 | $6.97 | $6.88 | $6.92 | $6.92 | 3,068,200 |
| 2023-11-14 | $7.05 | $7.09 | $6.90 | $6.95 | $6.95 | 7,340,980 |
| 2023-11-13 | $6.91 | $7.38 | $6.91 | $7.11 | $7.11 | 13,088,940 |
| 2023-11-10 | $6.81 | $6.92 | $6.69 | $6.88 | $6.88 | 3,876,300 |
| 2023-11-09 | $6.77 | $6.89 | $6.74 | $6.80 | $6.80 | 3,066,480 |
| 2023-11-08 | $6.78 | $6.84 | $6.76 | $6.77 | $6.77 | 1,711,500 |
| 2023-11-07 | $6.83 | $6.86 | $6.75 | $6.83 | $6.83 | 2,856,340 |
| 2023-11-06 | $6.86 | $6.90 | $6.79 | $6.82 | $6.82 | 3,318,400 |
| 2023-11-03 | $6.87 | $6.90 | $6.81 | $6.82 | $6.82 | 3,346,400 |
| 2023-11-02 | $6.90 | $6.92 | $6.85 | $6.86 | $6.86 | 3,190,300 |
| 2023-11-01 | $6.84 | $6.93 | $6.84 | $6.90 | $6.90 | 3,709,900 |
| 2023-10-31 | $6.86 | $6.95 | $6.83 | $6.88 | $6.88 | 5,366,700 |
| 2023-10-30 | $6.87 | $6.97 | $6.78 | $6.93 | $6.93 | 9,445,100 |
| 2023-10-27 | $6.58 | $6.98 | $6.48 | $6.75 | $6.75 | 10,865,300 |
| 2023-10-26 | $6.37 | $6.50 | $6.35 | $6.47 | $6.47 | 2,550,630 |
| 2023-10-25 | $6.28 | $6.40 | $6.28 | $6.38 | $6.38 | 2,449,630 |
| 2023-10-24 | $6.14 | $6.25 | $6.05 | $6.25 | $6.25 | 2,841,640 |
| 2023-10-23 | $6.21 | $6.25 | $6.05 | $6.09 | $6.09 | 2,450,260 |
| 2023-10-20 | $6.17 | $6.30 | $6.16 | $6.21 | $6.21 | 2,629,410 |
| 2023-10-19 | $6.23 | $6.30 | $6.15 | $6.20 | $6.20 | 2,403,000 |
| 2023-10-18 | $6.48 | $6.48 | $6.24 | $6.24 | $6.24 | 3,092,760 |
| 2023-10-17 | $6.48 | $6.55 | $6.45 | $6.48 | $6.48 | 1,585,200 |
| 2023-10-16 | $6.49 | $6.52 | $6.44 | $6.48 | $6.48 | 1,756,600 |
| 2023-10-13 | $6.58 | $6.63 | $6.44 | $6.46 | $6.46 | 2,960,200 |
| 2023-10-12 | $6.55 | $6.62 | $6.55 | $6.61 | $6.61 | 1,731,930 |
| 2023-10-11 | $6.63 | $6.68 | $6.55 | $6.56 | $6.56 | 2,187,600 |
| 2023-10-10 | $6.62 | $6.68 | $6.61 | $6.63 | $6.63 | 2,001,590 |
| 2023-10-09 | $6.63 | $6.68 | $6.60 | $6.61 | $6.61 | 2,160,600 |
| 2023-09-28 | $6.53 | $6.65 | $6.52 | $6.63 | $6.63 | 2,419,160 |
| 2023-09-27 | $6.59 | $6.64 | $6.53 | $6.53 | $6.53 | 2,430,900 |
| 2023-09-26 | $6.61 | $6.64 | $6.55 | $6.60 | $6.60 | 2,263,400 |
| 2023-09-25 | $6.73 | $6.73 | $6.62 | $6.63 | $6.63 | 2,153,000 |
| 2023-09-22 | $6.64 | $6.72 | $6.62 | $6.71 | $6.71 | 1,936,130 |
| 2023-09-21 | $6.72 | $6.74 | $6.65 | $6.65 | $6.65 | 1,492,700 |
| 2023-09-20 | $6.79 | $6.79 | $6.71 | $6.71 | $6.71 | 1,734,800 |
| 2023-09-19 | $6.82 | $6.82 | $6.78 | $6.80 | $6.80 | 1,983,000 |
| 2023-09-18 | $6.77 | $6.81 | $6.71 | $6.79 | $6.79 | 2,211,900 |
| 2023-09-15 | $6.82 | $6.83 | $6.76 | $6.79 | $6.79 | 2,054,340 |
| 2023-09-14 | $6.81 | $6.83 | $6.76 | $6.80 | $6.80 | 2,307,700 |
| 2023-09-13 | $6.80 | $6.83 | $6.73 | $6.78 | $6.78 | 1,515,530 |
| 2023-09-12 | $6.78 | $6.83 | $6.76 | $6.79 | $6.79 | 1,733,600 |
| 2023-09-11 | $6.74 | $6.79 | $6.70 | $6.78 | $6.78 | 2,277,860 |
| 2023-09-08 | $6.65 | $6.77 | $6.63 | $6.72 | $6.72 | 2,259,190 |
| 2023-09-07 | $6.69 | $6.74 | $6.61 | $6.66 | $6.66 | 2,160,300 |
| 2023-09-06 | $6.80 | $6.80 | $6.72 | $6.74 | $6.74 | 1,793,880 |
| 2023-09-05 | $6.77 | $6.83 | $6.74 | $6.81 | $6.81 | 2,819,980 |
| 2023-09-04 | $6.65 | $6.77 | $6.65 | $6.77 | $6.77 | 2,801,690 |
| 2023-09-01 | $6.62 | $6.68 | $6.60 | $6.66 | $6.66 | 1,982,720 |
| 2023-08-31 | $6.70 | $6.72 | $6.61 | $6.65 | $6.65 | 2,328,500 |
| 2023-08-30 | $6.80 | $6.83 | $6.66 | $6.68 | $6.68 | 3,404,600 |
| 2023-08-29 | $6.70 | $6.78 | $6.69 | $6.78 | $6.78 | 2,386,200 |
| 2023-08-28 | $6.93 | $6.96 | $6.66 | $6.70 | $6.70 | 5,020,400 |
| 2023-08-25 | $6.69 | $6.78 | $6.59 | $6.61 | $6.61 | 2,889,900 |
| 2023-08-24 | $6.70 | $6.75 | $6.63 | $6.67 | $6.67 | 1,790,800 |
| 2023-08-23 | $6.78 | $6.80 | $6.72 | $6.72 | $6.72 | 1,544,300 |
| 2023-08-22 | $6.89 | $6.89 | $6.68 | $6.80 | $6.80 | 2,785,400 |
| 2023-08-21 | $6.94 | $6.94 | $6.84 | $6.85 | $6.85 | 1,457,530 |
| 2023-08-18 | $6.95 | $6.97 | $6.85 | $6.86 | $6.86 | 1,770,200 |
| 2023-08-17 | $6.90 | $6.97 | $6.80 | $6.95 | $6.95 | 2,105,700 |
| 2023-08-16 | $6.97 | $6.97 | $6.90 | $6.91 | $6.91 | 1,685,400 |
| 2023-08-15 | $6.98 | $7.03 | $6.94 | $6.97 | $6.97 | 1,713,700 |
| 2023-08-14 | $6.95 | $7.01 | $6.90 | $7.00 | $7.00 | 1,944,800 |
| 2023-08-11 | $7.10 | $7.10 | $6.98 | $6.98 | $6.98 | 2,735,200 |
| 2023-08-10 | $7.04 | $7.10 | $7.04 | $7.10 | $7.10 | 1,840,600 |
| 2023-08-09 | $7.05 | $7.06 | $7.02 | $7.04 | $7.04 | 1,636,500 |
| 2023-08-08 | $7.12 | $7.18 | $7.06 | $7.07 | $7.07 | 2,969,500 |
| 2023-08-07 | $7.16 | $7.18 | $7.12 | $7.14 | $7.14 | 2,213,800 |
| 2023-08-04 | $7.23 | $7.28 | $7.15 | $7.19 | $7.19 | 3,305,500 |
| 2023-08-03 | $7.24 | $7.27 | $7.19 | $7.25 | $7.25 | 1,857,600 |
| 2023-08-02 | $7.32 | $7.33 | $7.23 | $7.25 | $7.25 | 3,038,600 |
| 2023-08-01 | $7.28 | $7.35 | $7.25 | $7.32 | $7.32 | 4,673,700 |
| 2023-07-31 | $7.19 | $7.29 | $7.19 | $7.28 | $7.28 | 4,121,110 |
| 2023-07-28 | $7.17 | $7.21 | $7.08 | $7.20 | $7.20 | 4,049,520 |
| 2023-07-27 | $7.22 | $7.27 | $7.16 | $7.17 | $7.17 | 3,028,100 |
| 2023-07-26 | $7.21 | $7.23 | $7.16 | $7.21 | $7.21 | 3,137,310 |
| 2023-07-25 | $7.20 | $7.25 | $7.16 | $7.25 | $7.25 | 4,622,510 |
| 2023-07-24 | $7.17 | $7.20 | $7.10 | $7.17 | $7.17 | 2,402,100 |
| 2023-07-21 | $7.17 | $7.20 | $7.13 | $7.17 | $7.17 | 2,647,100 |
| 2023-07-20 | $7.22 | $7.25 | $7.15 | $7.17 | $7.17 | 3,834,610 |
| 2023-07-19 | $7.30 | $7.31 | $7.23 | $7.26 | $7.26 | 3,369,000 |
| 2023-07-18 | $7.30 | $7.33 | $7.17 | $7.26 | $7.26 | 4,744,100 |
| 2023-07-17 | $7.30 | $7.35 | $7.27 | $7.32 | $7.32 | 4,067,100 |
| 2023-07-14 | $7.49 | $7.49 | $7.27 | $7.28 | $7.28 | 8,783,000 |
| 2023-07-13 | $7.50 | $7.61 | $7.45 | $7.47 | $7.47 | 7,984,700 |
| 2023-07-12 | $7.58 | $7.61 | $7.43 | $7.47 | $7.47 | 8,024,300 |
| 2023-07-11 | $7.58 | $7.62 | $7.34 | $7.57 | $7.57 | 13,579,100 |
| 2023-07-10 | $7.72 | $7.80 | $7.59 | $7.69 | $7.69 | 11,551,100 |
| 2023-07-07 | $7.56 | $7.78 | $7.54 | $7.61 | $7.61 | 13,062,750 |
| 2023-07-06 | $7.47 | $7.70 | $7.43 | $7.62 | $7.62 | 12,231,750 |
| 2023-07-05 | $7.46 | $7.61 | $7.43 | $7.47 | $7.47 | 7,700,300 |
| 2023-07-04 | $7.51 | $7.51 | $7.40 | $7.45 | $7.45 | 7,223,480 |
| 2023-07-03 | $7.52 | $7.62 | $7.47 | $7.52 | $7.52 | 8,519,360 |
| 2023-06-30 | $7.59 | $7.68 | $7.50 | $7.51 | $7.51 | 9,877,450 |
| 2023-06-29 | $7.60 | $7.73 | $7.47 | $7.59 | $7.59 | 12,633,890 |
| 2023-06-28 | $7.58 | $7.86 | $7.53 | $7.72 | $7.72 | 18,696,450 |
| 2023-06-27 | $7.78 | $7.78 | $7.44 | $7.64 | $7.64 | 18,680,780 |
| 2023-06-26 | $7.42 | $7.80 | $7.37 | $7.80 | $7.80 | 28,195,160 |
| 2023-06-21 | $7.35 | $7.55 | $7.34 | $7.43 | $7.43 | 13,438,570 |
| 2023-06-20 | $7.34 | $7.34 | $7.23 | $7.31 | $7.31 | 4,859,400 |
| 2023-06-19 | $7.21 | $7.42 | $7.15 | $7.36 | $7.36 | 8,903,900 |
| 2023-06-16 | $7.12 | $7.38 | $7.07 | $7.25 | $7.25 | 9,276,050 |
| 2023-06-15 | $6.99 | $7.13 | $6.99 | $7.11 | $7.11 | 4,092,000 |
| 2023-06-14 | $7.10 | $7.13 | $6.98 | $7.01 | $7.01 | 4,537,130 |
| 2023-06-13 | $7.15 | $7.18 | $7.08 | $7.09 | $7.09 | 3,427,750 |
| 2023-06-12 | $7.14 | $7.21 | $7.08 | $7.12 | $7.12 | 4,227,030 |
| 2023-06-09 | $7.12 | $7.16 | $7.04 | $7.16 | $7.16 | 4,703,100 |
| 2023-06-08 | $7.17 | $7.23 | $6.97 | $7.06 | $7.06 | 7,843,150 |
| 2023-06-07 | $7.28 | $7.28 | $7.13 | $7.20 | $7.20 | 8,992,650 |
| 2023-06-06 | $7.55 | $7.55 | $7.31 | $7.32 | $7.32 | 10,446,690 |
| 2023-06-05 | $7.56 | $7.66 | $7.47 | $7.58 | $7.58 | 12,905,220 |
| 2023-06-02 | $7.53 | $7.72 | $7.43 | $7.54 | $7.54 | 13,889,940 |
| 2023-06-01 | $7.36 | $7.89 | $7.31 | $7.54 | $7.54 | 17,556,520 |
| 2023-05-31 | $7.65 | $7.67 | $7.39 | $7.41 | $7.41 | 14,095,630 |
| 2023-05-30 | $7.48 | $7.97 | $7.39 | $7.64 | $7.64 | 21,509,090 |
| 2023-05-29 | $7.32 | $7.52 | $7.23 | $7.47 | $7.47 | 12,229,450 |
| 2023-05-26 | $7.39 | $7.50 | $7.29 | $7.36 | $7.36 | 8,534,340 |
| 2023-05-25 | $7.25 | $7.53 | $7.22 | $7.43 | $7.43 | 11,614,300 |
| 2023-05-24 | $7.29 | $7.46 | $7.24 | $7.29 | $7.29 | 7,697,000 |
| 2023-05-23 | $7.43 | $7.46 | $7.22 | $7.22 | $7.22 | 9,289,500 |
| 2023-05-22 | $7.26 | $7.50 | $7.22 | $7.48 | $7.48 | 13,516,270 |
| 2023-05-19 | $7.32 | $7.32 | $7.21 | $7.23 | $7.23 | 3,560,300 |
| 2023-05-18 | $7.37 | $7.42 | $7.29 | $7.30 | $7.30 | 5,251,700 |
| 2023-05-17 | $7.20 | $7.40 | $7.12 | $7.36 | $7.36 | 7,145,100 |
| 2023-05-16 | $7.20 | $7.32 | $7.16 | $7.24 | $7.24 | 6,335,310 |
| 2023-05-15 | $7.28 | $7.45 | $7.22 | $7.25 | $7.25 | 11,628,390 |
| 2023-05-12 | $7.13 | $7.32 | $7.10 | $7.24 | $7.24 | 6,506,420 |
| 2023-05-11 | $7.05 | $7.18 | $7.01 | $7.16 | $7.16 | 5,051,220 |
| 2023-05-10 | $7.08 | $7.11 | $7.00 | $7.03 | $7.03 | 2,647,500 |
| 2023-05-09 | $7.11 | $7.13 | $7.02 | $7.04 | $7.04 | 4,209,800 |
| 2023-05-08 | $7.07 | $7.16 | $7.06 | $7.12 | $7.12 | 4,365,630 |
| 2023-05-05 | $7.05 | $7.09 | $6.98 | $7.08 | $7.08 | 4,690,440 |
| 2023-05-04 | $6.90 | $7.09 | $6.88 | $7.07 | $7.07 | 5,323,630 |
| 2023-05-03 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 0 |
| 2023-05-02 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 0 |
| 2023-04-28 | $6.84 | $6.94 | $6.80 | $6.93 | $6.93 | 3,245,910 |
| 2023-04-27 | $6.79 | $6.92 | $6.71 | $6.85 | $6.85 | 3,378,830 |
| 2023-04-26 | $6.63 | $6.79 | $6.61 | $6.77 | $6.77 | 3,241,810 |
| 2023-04-25 | $6.69 | $6.71 | $6.50 | $6.62 | $6.62 | 3,621,930 |
| 2023-04-24 | $6.80 | $6.81 | $6.50 | $6.69 | $6.69 | 4,454,580 |
| 2023-04-21 | $6.91 | $6.96 | $6.82 | $6.82 | $6.82 | 2,920,930 |
| 2023-04-20 | $7.00 | $7.00 | $6.85 | $6.93 | $6.93 | 2,860,910 |
| 2023-04-19 | $7.01 | $7.04 | $6.98 | $6.99 | $6.99 | 2,559,700 |
| 2023-04-18 | $7.12 | $7.13 | $7.00 | $7.03 | $7.03 | 3,489,550 |
| 2023-04-17 | $6.96 | $7.15 | $6.95 | $7.09 | $7.09 | 7,041,910 |
| 2023-04-14 | $6.84 | $6.94 | $6.82 | $6.94 | $6.94 | 4,588,500 |
| 2023-04-13 | $6.84 | $6.91 | $6.82 | $6.84 | $6.84 | 3,214,160 |
| 2023-04-12 | $6.89 | $6.93 | $6.80 | $6.84 | $6.84 | 5,116,560 |
| 2023-04-11 | $6.96 | $6.99 | $6.88 | $6.93 | $6.93 | 3,438,100 |
| 2023-04-10 | $6.92 | $7.04 | $6.92 | $6.99 | $6.99 | 4,193,410 |
| 2023-04-07 | $6.88 | $6.93 | $6.87 | $6.92 | $6.92 | 2,209,590 |
| 2023-04-06 | $7.05 | $7.05 | $6.87 | $6.88 | $6.88 | 6,001,540 |
| 2023-04-05 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2023-04-04 | $7.18 | $7.20 | $7.05 | $7.05 | $7.05 | 4,426,600 |
| 2023-04-03 | $7.08 | $7.22 | $7.08 | $7.21 | $7.21 | 4,725,370 |
| 2023-03-31 | $7.08 | $7.13 | $7.06 | $7.08 | $7.08 | 3,028,510 |
| 2023-03-30 | $7.07 | $7.10 | $7.00 | $7.08 | $7.08 | 3,468,730 |
| 2023-03-29 | $7.11 | $7.12 | $7.05 | $7.08 | $7.08 | 2,753,190 |
| 2023-03-28 | $7.10 | $7.15 | $7.08 | $7.08 | $7.08 | 2,588,250 |
| 2023-03-27 | $7.26 | $7.27 | $7.07 | $7.10 | $7.10 | 6,328,470 |
| 2023-03-24 | $7.24 | $7.28 | $7.22 | $7.26 | $7.26 | 3,245,200 |
| 2023-03-23 | $7.28 | $7.28 | $7.20 | $7.25 | $7.25 | 2,783,680 |
| 2023-03-22 | $7.25 | $7.30 | $7.20 | $7.27 | $7.27 | 4,093,530 |
| 2023-03-21 | $7.21 | $7.25 | $7.17 | $7.25 | $7.25 | 2,819,780 |
| 2023-03-20 | $7.29 | $7.29 | $7.16 | $7.18 | $7.18 | 3,813,060 |
| 2023-03-17 | $7.25 | $7.33 | $7.22 | $7.24 | $7.24 | 3,438,810 |
| 2023-03-16 | $7.31 | $7.36 | $7.19 | $7.23 | $7.23 | 3,965,800 |
| 2023-03-15 | $7.25 | $7.35 | $7.23 | $7.34 | $7.34 | 4,090,720 |
| 2023-03-14 | $7.27 | $7.33 | $7.14 | $7.21 | $7.21 | 4,652,970 |
| 2023-03-13 | $7.36 | $7.40 | $7.13 | $7.26 | $7.26 | 7,063,150 |
| 2023-03-10 | $7.47 | $7.48 | $7.36 | $7.36 | $7.36 | 4,645,180 |
| 2023-03-09 | $7.66 | $7.67 | $7.49 | $7.50 | $7.50 | 6,383,190 |
| 2023-03-08 | $7.67 | $7.71 | $7.60 | $7.66 | $7.66 | 4,295,100 |
| 2023-03-07 | $7.91 | $7.91 | $7.68 | $7.69 | $7.69 | 8,281,670 |
| 2023-03-06 | $7.89 | $7.93 | $7.86 | $7.90 | $7.90 | 5,556,700 |
| 2023-03-03 | $7.85 | $7.89 | $7.80 | $7.87 | $7.87 | 6,690,200 |
| 2023-03-02 | $7.86 | $7.89 | $7.80 | $7.81 | $7.81 | 4,036,000 |
| 2023-03-01 | $7.78 | $7.85 | $7.76 | $7.85 | $7.85 | 4,838,190 |
| 2023-02-28 | $7.71 | $7.78 | $7.70 | $7.78 | $7.78 | 3,558,190 |
| 2023-02-27 | $7.73 | $7.81 | $7.70 | $7.70 | $7.70 | 3,227,100 |
| 2023-02-24 | $7.78 | $7.82 | $7.65 | $7.75 | $7.75 | 6,849,560 |
| 2023-02-23 | $7.76 | $7.82 | $7.75 | $7.77 | $7.77 | 4,127,580 |
| 2023-02-22 | $7.85 | $7.87 | $7.77 | $7.80 | $7.80 | 5,838,390 |
| 2023-02-21 | $7.85 | $7.88 | $7.80 | $7.88 | $7.88 | 6,153,540 |
| 2023-02-20 | $7.75 | $7.85 | $7.69 | $7.85 | $7.85 | 6,246,850 |
| 2023-02-17 | $7.89 | $7.99 | $7.78 | $7.79 | $7.79 | 8,780,980 |
| 2023-02-16 | $8.22 | $8.26 | $7.87 | $7.92 | $7.92 | 16,330,930 |
| 2023-02-15 | $8.32 | $8.34 | $8.20 | $8.25 | $8.25 | 13,599,370 |
| 2023-02-14 | $8.18 | $8.39 | $8.10 | $8.38 | $8.38 | 24,287,460 |
| 2023-02-13 | $8.15 | $8.27 | $8.10 | $8.15 | $8.15 | 12,070,810 |
| 2023-02-10 | $8.03 | $8.17 | $7.97 | $8.15 | $8.15 | 16,287,880 |
| 2023-02-09 | $7.98 | $8.06 | $7.95 | $8.05 | $8.05 | 7,617,880 |
| 2023-02-08 | $8.17 | $8.19 | $8.02 | $8.02 | $8.02 | 10,767,690 |
| 2023-02-07 | $8.09 | $8.20 | $8.04 | $8.17 | $8.17 | 13,480,120 |
| 2023-02-06 | $7.97 | $8.13 | $7.94 | $8.09 | $8.09 | 13,836,450 |
| 2023-02-03 | $8.00 | $8.04 | $7.92 | $7.99 | $7.99 | 9,408,700 |
| 2023-02-02 | $8.05 | $8.13 | $8.00 | $8.05 | $8.05 | 12,084,280 |
| 2023-02-01 | $8.09 | $8.10 | $7.97 | $8.07 | $8.07 | 12,801,500 |
| 2023-01-31 | $7.95 | $8.07 | $7.90 | $8.06 | $8.06 | 13,336,530 |
| 2023-01-30 | $7.83 | $8.00 | $7.82 | $7.97 | $7.97 | 15,601,350 |
| 2023-01-20 | $7.75 | $7.83 | $7.70 | $7.80 | $7.80 | 10,837,330 |
| 2023-01-19 | $7.81 | $7.84 | $7.78 | $7.84 | $7.84 | 5,489,900 |
| 2023-01-18 | $7.82 | $7.88 | $7.74 | $7.85 | $7.85 | 8,688,120 |
| 2023-01-17 | $7.88 | $7.97 | $7.79 | $7.81 | $7.81 | 11,203,220 |
| 2023-01-16 | $7.77 | $7.80 | $7.72 | $7.77 | $7.77 | 8,284,690 |
| 2023-01-13 | $7.71 | $7.78 | $7.67 | $7.77 | $7.77 | 7,409,090 |
| 2023-01-12 | $7.71 | $7.80 | $7.65 | $7.67 | $7.67 | 7,936,540 |
| 2023-01-11 | $7.79 | $7.84 | $7.72 | $7.75 | $7.75 | 9,368,990 |
| 2023-01-10 | $7.94 | $7.96 | $7.72 | $7.76 | $7.76 | 15,842,020 |
| 2023-01-09 | $8.14 | $8.18 | $7.91 | $8.00 | $8.00 | 17,357,380 |
| 2023-01-06 | $8.00 | $8.16 | $7.97 | $8.10 | $8.10 | 26,088,680 |
| 2023-01-05 | $8.05 | $8.08 | $7.87 | $7.95 | $7.95 | 15,344,730 |
| 2023-01-04 | $8.03 | $8.12 | $7.92 | $8.03 | $8.03 | 19,086,910 |
| 2023-01-03 | $7.75 | $8.08 | $7.75 | $8.02 | $8.02 | 25,114,500 |
| 2023-01-02 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2022-12-30 | $7.61 | $7.90 | $7.56 | $7.79 | $7.79 | 18,795,960 |
| 2022-12-29 | $7.79 | $7.81 | $7.55 | $7.61 | $7.61 | 18,087,810 |
| 2022-12-28 | $7.63 | $8.13 | $7.63 | $7.93 | $7.93 | 29,822,950 |
| 2022-12-27 | $7.65 | $7.72 | $7.53 | $7.66 | $7.66 | 10,545,140 |
| 2022-12-26 | $7.55 | $7.73 | $7.45 | $7.69 | $7.69 | 13,184,860 |
| 2022-12-23 | $7.45 | $7.84 | $7.28 | $7.68 | $7.68 | 19,895,380 |
| 2022-12-22 | $8.06 | $8.10 | $7.52 | $7.59 | $7.59 | 21,720,370 |
| 2022-12-21 | $8.15 | $8.15 | $7.94 | $8.06 | $8.06 | 22,626,830 |
| 2022-12-20 | $7.70 | $8.55 | $7.33 | $8.15 | $8.15 | 38,182,090 |
| 2022-12-19 | $8.05 | $8.10 | $7.72 | $7.81 | $7.81 | 22,048,240 |
| 2022-12-16 | $7.79 | $8.36 | $7.77 | $8.01 | $8.01 | 40,415,550 |
| 2022-12-15 | $7.51 | $7.61 | $7.42 | $7.61 | $7.61 | 8,649,820 |
| 2022-12-14 | $7.76 | $7.77 | $7.56 | $7.56 | $7.56 | 11,055,620 |
| 2022-12-13 | $7.60 | $7.83 | $7.58 | $7.80 | $7.80 | 19,209,970 |
| 2022-12-12 | $7.53 | $7.59 | $7.37 | $7.59 | $7.59 | 10,185,590 |
| 2022-12-09 | $7.48 | $7.56 | $7.43 | $7.53 | $7.53 | 7,690,700 |
| 2022-12-08 | $7.62 | $7.69 | $7.48 | $7.51 | $7.51 | 12,760,890 |
| 2022-12-07 | $7.55 | $7.70 | $7.53 | $7.62 | $7.62 | 10,948,510 |
| 2022-12-06 | $8.08 | $8.08 | $7.62 | $7.65 | $7.65 | 25,489,860 |
| 2022-12-05 | $8.06 | $8.15 | $8.01 | $8.11 | $8.11 | 17,011,100 |
| 2022-12-01 | $8.12 | $8.16 | $7.96 | $7.98 | $7.98 | 20,636,560 |
| 2022-11-30 | $8.06 | $8.33 | $8.01 | $8.10 | $8.10 | 29,266,850 |
| 2022-11-29 | $7.99 | $8.01 | $7.76 | $7.96 | $7.96 | 19,195,690 |
| 2022-11-28 | $7.74 | $7.98 | $7.65 | $7.94 | $7.94 | 18,561,560 |
| 2022-11-25 | $8.13 | $8.19 | $7.90 | $7.94 | $7.94 | 27,698,840 |
| 2022-11-24 | $8.35 | $8.80 | $8.20 | $8.25 | $8.25 | 42,149,780 |
| 2022-11-23 | $8.08 | $9.01 | $7.75 | $8.61 | $8.61 | 56,107,410 |
| 2022-11-22 | $7.88 | $8.48 | $7.88 | $8.19 | $8.19 | 44,668,590 |
| 2022-11-21 | $7.73 | $8.00 | $7.67 | $7.79 | $7.79 | 30,312,690 |
| 2022-11-18 | $7.67 | $7.83 | $7.49 | $7.79 | $7.79 | 29,374,860 |
| 2022-11-17 | $7.70 | $7.73 | $7.58 | $7.67 | $7.67 | 19,241,690 |
| 2022-11-16 | $7.68 | $8.08 | $7.61 | $7.76 | $7.76 | 34,303,560 |
| 2022-11-15 | $7.40 | $7.68 | $7.40 | $7.67 | $7.67 | 29,597,770 |
| 2022-11-14 | $7.55 | $7.58 | $7.36 | $7.44 | $7.44 | 18,022,960 |
| 2022-11-11 | $7.66 | $7.72 | $7.40 | $7.46 | $7.46 | 26,668,940 |
| 2022-11-10 | $7.67 | $7.75 | $7.52 | $7.53 | $7.53 | 35,256,300 |
| 2022-11-09 | $7.60 | $8.20 | $7.36 | $7.84 | $7.84 | 54,145,560 |
| 2022-11-08 | $7.50 | $8.05 | $7.35 | $7.60 | $7.60 | 63,473,760 |
| 2022-11-07 | $6.75 | $7.40 | $6.70 | $7.40 | $7.40 | 32,292,080 |
| 2022-11-04 | $6.68 | $6.78 | $6.66 | $6.73 | $6.73 | 17,078,670 |
| 2022-11-03 | $6.57 | $6.74 | $6.51 | $6.66 | $6.66 | 14,441,500 |
| 2022-11-02 | $6.55 | $6.63 | $6.44 | $6.63 | $6.63 | 17,055,160 |
| 2022-11-01 | $6.40 | $6.55 | $6.33 | $6.55 | $6.55 | 13,953,630 |
| 2022-10-31 | $6.67 | $6.67 | $6.38 | $6.43 | $6.43 | 17,743,270 |
| 2022-10-28 | $7.18 | $7.18 | $6.59 | $6.71 | $6.71 | 26,996,440 |
| 2022-10-27 | $7.50 | $7.54 | $7.31 | $7.32 | $7.32 | 24,829,780 |
| 2022-10-26 | $7.36 | $7.62 | $7.25 | $7.62 | $7.62 | 39,883,860 |
| 2022-10-25 | $7.50 | $7.54 | $7.22 | $7.37 | $7.37 | 37,282,500 |
| 2022-10-24 | $7.27 | $7.92 | $7.11 | $7.65 | $7.65 | 64,349,990 |
| 2022-10-21 | $6.67 | $7.28 | $6.65 | $7.28 | $7.28 | 53,439,160 |
| 2022-10-20 | $6.74 | $6.75 | $6.60 | $6.62 | $6.62 | 7,258,220 |
| 2022-10-19 | $6.86 | $6.88 | $6.73 | $6.73 | $6.73 | 7,364,800 |
| 2022-10-18 | $6.89 | $6.95 | $6.86 | $6.86 | $6.86 | 8,420,600 |
| 2022-10-17 | $6.88 | $6.91 | $6.71 | $6.86 | $6.86 | 11,330,600 |
| 2022-10-14 | $6.83 | $6.93 | $6.81 | $6.88 | $6.88 | 13,382,490 |
| 2022-10-13 | $6.73 | $6.89 | $6.68 | $6.86 | $6.86 | 12,441,490 |
| 2022-10-12 | $6.70 | $6.80 | $6.54 | $6.80 | $6.80 | 10,024,990 |
| 2022-10-11 | $6.44 | $6.72 | $6.38 | $6.70 | $6.70 | 10,184,750 |
| 2022-10-10 | $6.62 | $6.63 | $6.40 | $6.43 | $6.43 | 5,831,200 |
| 2022-09-30 | $6.55 | $6.65 | $6.50 | $6.57 | $6.57 | 6,086,570 |
| 2022-09-29 | $6.73 | $6.76 | $6.53 | $6.56 | $6.56 | 6,787,700 |
| 2022-09-28 | $6.92 | $7.04 | $6.64 | $6.65 | $6.65 | 8,832,400 |
| 2022-09-27 | $6.84 | $6.91 | $6.75 | $6.90 | $6.90 | 6,734,750 |
| 2022-09-26 | $6.83 | $6.98 | $6.75 | $6.77 | $6.77 | 7,397,900 |
| 2022-09-23 | $7.18 | $7.22 | $6.95 | $6.96 | $6.96 | 8,716,300 |
| 2022-09-22 | $7.07 | $7.19 | $7.03 | $7.12 | $7.12 | 10,720,900 |
| 2022-09-21 | $7.01 | $7.18 | $6.87 | $7.10 | $7.10 | 13,796,000 |
| 2022-09-20 | $6.87 | $7.05 | $6.87 | $7.05 | $7.05 | 10,613,700 |
| 2022-09-19 | $6.92 | $6.92 | $6.71 | $6.87 | $6.87 | 9,982,200 |
| 2022-09-16 | $7.09 | $7.11 | $6.83 | $6.83 | $6.83 | 11,411,790 |
| 2022-09-15 | $7.30 | $7.35 | $6.97 | $7.08 | $7.08 | 14,011,400 |
| 2022-09-14 | $7.29 | $7.44 | $7.20 | $7.27 | $7.27 | 13,769,610 |
| 2022-09-13 | $7.62 | $7.65 | $7.36 | $7.40 | $7.40 | 17,947,100 |
| 2022-09-12 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
| 2022-09-09 | $7.71 | $7.76 | $7.45 | $7.54 | $7.54 | 24,228,820 |
| 2022-09-08 | $7.79 | $8.08 | $7.68 | $7.73 | $7.73 | 38,376,140 |
| 2022-09-07 | $7.58 | $8.15 | $7.42 | $7.97 | $7.97 | 52,036,520 |
| 2022-09-06 | $7.38 | $7.49 | $7.21 | $7.46 | $7.46 | 26,312,420 |
| 2022-09-05 | $7.20 | $7.36 | $7.18 | $7.32 | $7.32 | 21,079,600 |
| 2022-09-02 | $7.13 | $7.32 | $7.13 | $7.18 | $7.18 | 20,511,310 |
| 2022-09-01 | $7.22 | $7.24 | $7.00 | $7.09 | $7.09 | 18,226,530 |
| 2022-08-31 | $7.51 | $7.52 | $7.15 | $7.20 | $7.20 | 22,710,630 |
| 2022-08-30 | $7.70 | $7.82 | $7.42 | $7.50 | $7.50 | 25,437,860 |
| 2022-08-29 | $7.59 | $7.78 | $7.51 | $7.74 | $7.74 | 25,908,520 |
| 2022-08-26 | $8.01 | $8.17 | $7.69 | $7.71 | $7.71 | 41,392,860 |
| 2022-08-25 | $8.26 | $8.50 | $8.00 | $8.03 | $8.03 | 49,543,650 |
| 2022-08-24 | $8.90 | $9.06 | $8.16 | $8.16 | $8.16 | 69,203,240 |
| 2022-08-23 | $9.03 | $9.84 | $9.03 | $9.05 | $9.05 | 89,757,620 |
| 2022-08-22 | $10.30 | $10.53 | $9.80 | $10.02 | $10.02 | 115,666,040 |
| 2022-08-19 | $8.57 | $9.57 | $8.48 | $9.57 | $9.57 | 86,429,240 |
| 2022-08-18 | $8.82 | $9.60 | $8.50 | $8.70 | $8.70 | 105,297,710 |
| 2022-08-17 | $7.70 | $8.82 | $7.62 | $8.82 | $8.82 | 50,377,310 |
| 2022-08-16 | $7.43 | $8.02 | $7.29 | $8.02 | $8.02 | 77,213,790 |
| 2022-08-15 | $6.63 | $7.29 | $6.57 | $7.29 | $7.29 | 39,216,300 |
| 2022-08-12 | $6.58 | $6.66 | $6.54 | $6.63 | $6.63 | 7,453,800 |
| 2022-08-11 | $6.50 | $6.68 | $6.48 | $6.59 | $6.59 | 8,685,700 |
| 2022-08-10 | $6.42 | $6.48 | $6.37 | $6.47 | $6.47 | 5,501,200 |
| 2022-08-09 | $6.45 | $6.54 | $6.42 | $6.44 | $6.44 | 6,468,040 |
| 2022-08-08 | $6.38 | $6.48 | $6.30 | $6.47 | $6.47 | 7,225,200 |
| 2022-08-05 | $6.39 | $6.43 | $6.24 | $6.38 | $6.38 | 8,476,400 |
| 2022-08-04 | $6.24 | $6.43 | $6.24 | $6.39 | $6.39 | 9,840,100 |
| 2022-08-03 | $6.34 | $6.51 | $6.17 | $6.21 | $6.21 | 13,468,400 |
| 2022-08-02 | $6.81 | $6.85 | $6.25 | $6.34 | $6.34 | 23,832,670 |
| 2022-08-01 | $7.00 | $7.06 | $6.81 | $6.92 | $6.92 | 16,197,630 |
| 2022-07-29 | $7.02 | $7.27 | $7.00 | $7.04 | $7.04 | 25,138,550 |
| 2022-07-28 | $7.25 | $7.35 | $7.09 | $7.17 | $7.17 | 46,806,000 |
| 2022-07-27 | $6.62 | $7.25 | $6.50 | $7.25 | $7.25 | 31,810,330 |
| 2022-07-26 | $6.52 | $6.61 | $6.35 | $6.59 | $6.59 | 12,865,800 |
| 2022-07-25 | $7.02 | $7.02 | $6.60 | $6.66 | $6.66 | 16,623,440 |
| 2022-07-22 | $6.58 | $7.14 | $6.58 | $6.97 | $6.97 | 25,807,550 |
| 2022-07-21 | $6.74 | $6.74 | $6.57 | $6.58 | $6.58 | 6,658,210 |
| 2022-07-20 | $6.75 | $6.79 | $6.65 | $6.75 | $6.75 | 6,973,400 |
| 2022-07-19 | $6.93 | $6.94 | $6.66 | $6.72 | $6.72 | 8,834,600 |
| 2022-07-18 | $6.69 | $6.91 | $6.64 | $6.91 | $6.91 | 10,258,600 |
| 2022-07-15 | $6.73 | $6.84 | $6.59 | $6.60 | $6.60 | 9,369,100 |
| 2022-07-14 | $6.85 | $6.89 | $6.70 | $6.78 | $6.78 | 9,865,400 |
| 2022-07-13 | $6.78 | $6.96 | $6.70 | $6.89 | $6.89 | 13,531,000 |
| 2022-07-12 | $6.85 | $7.05 | $6.73 | $6.77 | $6.77 | 16,940,480 |
| 2022-07-11 | $6.69 | $6.98 | $6.60 | $6.85 | $6.85 | 19,305,800 |
| 2022-07-08 | $6.62 | $6.72 | $6.54 | $6.68 | $6.68 | 11,283,910 |
| 2022-07-07 | $6.51 | $6.84 | $6.48 | $6.71 | $6.71 | 16,772,220 |
| 2022-07-06 | $6.62 | $6.69 | $6.38 | $6.51 | $6.51 | 11,147,700 |
| 2022-07-05 | $6.65 | $6.74 | $6.46 | $6.58 | $6.58 | 18,137,850 |
| 2022-07-04 | $6.29 | $6.63 | $6.25 | $6.63 | $6.63 | 19,194,580 |
| 2022-07-01 | $6.10 | $6.44 | $6.10 | $6.35 | $6.35 | 18,004,570 |
| 2022-06-30 | $6.08 | $6.16 | $6.08 | $6.10 | $6.10 | 4,247,100 |
| 2022-06-29 | $6.25 | $6.32 | $6.07 | $6.08 | $6.08 | 7,542,300 |
| 2022-06-28 | $6.15 | $6.25 | $6.11 | $6.25 | $6.25 | 6,020,600 |
| 2022-06-27 | $6.16 | $6.20 | $6.12 | $6.16 | $6.16 | 4,707,510 |
| 2022-06-24 | $6.14 | $6.18 | $6.11 | $6.15 | $6.15 | 4,164,300 |
| 2022-06-23 | $6.10 | $6.16 | $6.06 | $6.16 | $6.16 | 4,455,500 |
| 2022-06-22 | $6.24 | $6.25 | $6.09 | $6.10 | $6.10 | 4,512,100 |
| 2022-06-21 | $6.32 | $6.38 | $6.18 | $6.24 | $6.24 | 6,736,800 |
| 2022-06-20 | $6.11 | $6.27 | $6.11 | $6.25 | $6.25 | 7,431,600 |
| 2022-06-17 | $6.11 | $6.15 | $6.05 | $6.11 | $6.11 | 4,957,000 |
| 2022-06-16 | $6.16 | $6.20 | $6.09 | $6.11 | $6.11 | 4,957,300 |
| 2022-06-15 | $6.27 | $6.28 | $6.16 | $6.16 | $6.16 | 7,118,670 |
| 2022-06-14 | $6.15 | $6.26 | $6.04 | $6.25 | $6.25 | 7,385,000 |
| 2022-06-13 | $6.32 | $6.33 | $6.11 | $6.18 | $6.18 | 8,465,800 |
| 2022-06-10 | $6.19 | $6.39 | $6.15 | $6.33 | $6.33 | 8,761,510 |
| 2022-06-09 | $6.28 | $6.50 | $6.22 | $6.23 | $6.23 | 11,690,570 |
| 2022-06-08 | $6.25 | $6.44 | $6.22 | $6.35 | $6.35 | 14,504,700 |
| 2022-06-07 | $6.26 | $6.35 | $6.18 | $6.22 | $6.22 | 8,005,200 |
| 2022-06-06 | $6.30 | $6.32 | $6.18 | $6.26 | $6.26 | 8,998,260 |
| 2022-06-02 | $6.38 | $6.49 | $6.24 | $6.32 | $6.32 | 19,727,180 |
| 2022-06-01 | $6.25 | $6.91 | $6.20 | $6.57 | $6.57 | 24,200,100 |
| 2022-05-31 | $6.15 | $6.35 | $6.13 | $6.28 | $6.28 | 10,141,500 |
| 2022-05-30 | $6.05 | $6.17 | $6.01 | $6.17 | $6.17 | 7,143,240 |
| 2022-05-27 | $6.16 | $6.16 | $5.99 | $6.05 | $6.05 | 5,384,370 |
| 2022-05-26 | $6.02 | $6.20 | $6.01 | $6.09 | $6.09 | 9,241,270 |
| 2022-05-25 | $5.65 | $5.96 | $5.65 | $5.95 | $5.95 | 7,679,200 |
| 2022-05-24 | $5.89 | $5.97 | $5.67 | $5.68 | $5.68 | 5,959,600 |
| 2022-05-23 | $5.98 | $5.98 | $5.90 | $5.93 | $5.93 | 3,536,260 |
| 2022-05-20 | $5.97 | $6.06 | $5.92 | $5.97 | $5.97 | 4,652,600 |
| 2022-05-19 | $5.83 | $5.98 | $5.79 | $5.97 | $5.97 | 5,957,600 |
| 2022-05-18 | $5.82 | $5.96 | $5.76 | $5.90 | $5.90 | 5,274,500 |
| 2022-05-17 | $5.86 | $5.88 | $5.74 | $5.81 | $5.81 | 3,239,600 |
| 2022-05-16 | $5.91 | $5.94 | $5.82 | $5.87 | $5.87 | 3,620,600 |
| 2022-05-13 | $5.91 | $6.00 | $5.85 | $5.91 | $5.91 | 5,355,200 |
| 2022-05-12 | $5.85 | $6.07 | $5.70 | $5.91 | $5.91 | 8,917,100 |
| 2022-05-11 | $5.92 | $6.00 | $5.78 | $5.79 | $5.79 | 8,381,100 |
| 2022-05-10 | $5.64 | $5.99 | $5.60 | $5.97 | $5.97 | 8,867,710 |
| 2022-05-09 | $5.55 | $5.73 | $5.55 | $5.68 | $5.68 | 3,319,100 |
| 2022-05-06 | $5.58 | $5.64 | $5.50 | $5.59 | $5.59 | 3,426,500 |
| 2022-05-05 | $5.43 | $5.76 | $5.40 | $5.69 | $5.69 | 5,877,900 |
| 2022-05-04 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2022-05-03 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2022-04-29 | $5.34 | $5.49 | $5.32 | $5.46 | $5.46 | 4,316,300 |
| 2022-04-28 | $5.41 | $5.46 | $5.23 | $5.31 | $5.31 | 4,693,030 |
| 2022-04-27 | $5.10 | $5.47 | $5.01 | $5.47 | $5.47 | 6,184,300 |
| 2022-04-26 | $5.53 | $5.57 | $5.18 | $5.20 | $5.20 | 6,223,800 |
| 2022-04-25 | $5.84 | $5.95 | $5.50 | $5.54 | $5.54 | 9,164,000 |
| 2022-04-22 | $5.72 | $5.99 | $5.56 | $5.90 | $5.90 | 7,897,410 |
| 2022-04-21 | $6.08 | $6.09 | $5.71 | $5.72 | $5.72 | 6,762,500 |
| 2022-04-20 | $6.07 | $6.19 | $6.03 | $6.06 | $6.06 | 7,901,200 |
| 2022-04-19 | $5.84 | $6.12 | $5.83 | $6.05 | $6.05 | 8,553,700 |
| 2022-04-18 | $5.95 | $5.96 | $5.76 | $5.85 | $5.85 | 4,949,500 |
| 2022-04-15 | $5.91 | $6.06 | $5.86 | $5.99 | $5.99 | 5,312,410 |
| 2022-04-14 | $5.94 | $6.01 | $5.92 | $5.93 | $5.93 | 3,080,900 |
| 2022-04-13 | $6.03 | $6.10 | $5.90 | $5.93 | $5.93 | 6,362,500 |
| 2022-04-12 | $5.78 | $6.06 | $5.75 | $6.05 | $6.05 | 5,243,200 |
| 2022-04-11 | $5.94 | $5.99 | $5.74 | $5.79 | $5.79 | 4,148,800 |
| 2022-04-08 | $6.04 | $6.09 | $5.95 | $5.97 | $5.97 | 3,146,310 |
| 2022-04-07 | $6.20 | $6.20 | $6.03 | $6.04 | $6.04 | 3,724,100 |
| 2022-04-06 | $6.05 | $6.19 | $6.02 | $6.19 | $6.19 | 4,749,840 |
| 2022-04-05 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2022-04-04 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2022-04-01 | $6.10 | $6.10 | $5.91 | $6.09 | $6.09 | 6,222,340 |
| 2022-03-31 | $6.00 | $6.14 | $6.00 | $6.14 | $6.14 | 5,178,500 |
| 2022-03-30 | $5.98 | $6.05 | $5.95 | $6.03 | $6.03 | 3,927,800 |
| 2022-03-29 | $6.09 | $6.11 | $5.93 | $5.95 | $5.95 | 4,267,000 |
| 2022-03-28 | $6.05 | $6.12 | $5.89 | $6.09 | $6.09 | 5,890,900 |
| 2022-03-25 | $6.10 | $6.14 | $6.05 | $6.08 | $6.08 | 5,535,000 |
| 2022-03-24 | $6.18 | $6.25 | $6.08 | $6.10 | $6.10 | 4,640,200 |
| 2022-03-23 | $6.20 | $6.35 | $6.18 | $6.18 | $6.18 | 5,631,600 |
| 2022-03-22 | $6.26 | $6.27 | $6.11 | $6.20 | $6.20 | 5,256,900 |
| 2022-03-21 | $6.24 | $6.28 | $6.11 | $6.21 | $6.21 | 8,212,000 |
| 2022-03-18 | $5.85 | $6.33 | $5.81 | $6.23 | $6.23 | 14,797,000 |
| 2022-03-17 | $5.76 | $6.04 | $5.75 | $5.81 | $5.81 | 6,938,570 |
| 2022-03-16 | $5.64 | $5.75 | $5.47 | $5.72 | $5.72 | 6,876,740 |
| 2022-03-15 | $5.95 | $5.99 | $5.54 | $5.55 | $5.55 | 8,156,040 |
| 2022-03-14 | $6.30 | $6.30 | $6.00 | $6.00 | $6.00 | 7,775,900 |
| 2022-03-11 | $6.39 | $6.39 | $6.14 | $6.33 | $6.33 | 6,398,800 |
| 2022-03-10 | $6.35 | $6.48 | $6.31 | $6.41 | $6.41 | 6,557,600 |
| 2022-03-09 | $6.22 | $6.42 | $6.00 | $6.24 | $6.24 | 8,530,000 |
| 2022-03-08 | $6.55 | $6.56 | $6.19 | $6.22 | $6.22 | 6,262,650 |
| 2022-03-07 | $6.60 | $6.67 | $6.46 | $6.52 | $6.52 | 5,808,800 |
| 2022-03-04 | $6.68 | $6.75 | $6.58 | $6.60 | $6.60 | 7,352,200 |
| 2022-03-03 | $6.61 | $6.74 | $6.59 | $6.71 | $6.71 | 8,325,000 |
| 2022-03-02 | $6.58 | $6.67 | $6.56 | $6.66 | $6.66 | 5,876,000 |
| 2022-03-01 | $6.59 | $6.64 | $6.56 | $6.60 | $6.60 | 5,108,700 |
| 2022-02-28 | $6.60 | $6.65 | $6.46 | $6.57 | $6.57 | 4,994,500 |
| 2022-02-25 | $6.43 | $6.61 | $6.41 | $6.57 | $6.57 | 6,700,000 |
| 2022-02-24 | $6.53 | $6.71 | $6.32 | $6.40 | $6.40 | 8,500,000 |
| 2022-02-23 | $6.50 | $6.59 | $6.50 | $6.57 | $6.57 | 3,692,220 |
| 2022-02-22 | $6.58 | $6.64 | $6.51 | $6.54 | $6.54 | 5,231,800 |
| 2022-02-21 | $6.48 | $6.66 | $6.45 | $6.66 | $6.66 | 7,246,000 |
| 2022-02-18 | $6.41 | $6.49 | $6.38 | $6.47 | $6.47 | 3,650,200 |
| 2022-02-17 | $6.46 | $6.52 | $6.42 | $6.45 | $6.45 | 4,194,300 |
| 2022-02-16 | $6.42 | $6.50 | $6.42 | $6.47 | $6.47 | 3,854,400 |
| 2022-02-15 | $6.44 | $6.48 | $6.34 | $6.41 | $6.41 | 3,473,500 |
| 2022-02-14 | $6.54 | $6.59 | $6.41 | $6.44 | $6.44 | 4,017,400 |
| 2022-02-11 | $6.67 | $6.69 | $6.39 | $6.53 | $6.53 | 6,609,800 |
| 2022-02-10 | $6.65 | $6.75 | $6.62 | $6.70 | $6.70 | 6,213,650 |
| 2022-02-09 | $6.52 | $6.69 | $6.46 | $6.67 | $6.67 | 7,381,550 |
| 2022-02-08 | $6.39 | $6.54 | $6.32 | $6.54 | $6.54 | 6,198,600 |
| 2022-02-07 | $6.25 | $6.40 | $6.23 | $6.39 | $6.39 | 5,400,490 |
| 2022-02-04 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2022-02-03 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2022-02-02 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2022-02-01 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2022-01-28 | $6.15 | $6.23 | $6.06 | $6.17 | $6.17 | 4,962,330 |
| 2022-01-27 | $6.33 | $6.33 | $6.11 | $6.15 | $6.15 | 6,182,010 |
| 2022-01-26 | $6.18 | $6.35 | $6.18 | $6.32 | $6.32 | 7,226,100 |
| 2022-01-25 | $6.49 | $6.53 | $6.19 | $6.20 | $6.20 | 7,276,620 |
| 2022-01-24 | $6.52 | $6.56 | $6.41 | $6.51 | $6.51 | 5,973,870 |
| 2022-01-21 | $6.60 | $6.68 | $6.54 | $6.55 | $6.55 | 6,937,770 |
| 2022-01-20 | $6.68 | $6.73 | $6.51 | $6.61 | $6.61 | 11,024,100 |
| 2022-01-19 | $6.75 | $6.77 | $6.65 | $6.68 | $6.68 | 8,994,630 |
| 2022-01-18 | $6.73 | $6.91 | $6.65 | $6.79 | $6.79 | 16,612,520 |
| 2022-01-17 | $6.73 | $6.82 | $6.69 | $6.74 | $6.74 | 6,418,400 |
| 2022-01-14 | $6.79 | $6.85 | $6.66 | $6.72 | $6.72 | 8,526,570 |
| 2022-01-13 | $6.94 | $6.95 | $6.81 | $6.81 | $6.81 | 9,788,500 |
| 2022-01-12 | $6.89 | $6.98 | $6.86 | $6.93 | $6.93 | 10,550,120 |
| 2022-01-11 | $6.92 | $7.01 | $6.85 | $6.90 | $6.90 | 13,961,360 |
| 2022-01-10 | $7.07 | $7.07 | $6.89 | $6.93 | $6.93 | 13,992,100 |
| 2022-01-07 | $7.38 | $7.39 | $7.09 | $7.11 | $7.11 | 15,357,790 |
| 2022-01-06 | $7.27 | $7.45 | $7.22 | $7.36 | $7.36 | 13,990,960 |
| 2022-01-05 | $7.73 | $7.73 | $7.24 | $7.27 | $7.27 | 26,660,260 |
| 2022-01-04 | $7.82 | $8.09 | $7.62 | $7.81 | $7.81 | 29,581,980 |
| 2022-01-03 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2021-12-31 | $7.71 | $8.33 | $7.61 | $7.87 | $7.87 | 36,015,040 |
| 2021-12-30 | $7.50 | $7.90 | $7.34 | $7.69 | $7.69 | 29,035,240 |
| 2021-12-29 | $7.40 | $7.74 | $7.12 | $7.59 | $7.59 | 33,268,690 |
| 2021-12-28 | $8.00 | $8.06 | $7.26 | $7.44 | $7.44 | 38,553,400 |
| 2021-12-27 | $8.02 | $8.36 | $7.68 | $7.83 | $7.83 | 49,459,570 |
| 2021-12-24 | $7.70 | $8.24 | $7.70 | $8.03 | $8.03 | 66,041,040 |
| 2021-12-23 | $7.18 | $7.57 | $7.12 | $7.49 | $7.49 | 23,620,800 |
| 2021-12-22 | $7.35 | $7.44 | $7.18 | $7.18 | $7.18 | 13,709,850 |
| 2021-12-21 | $7.21 | $7.38 | $7.16 | $7.35 | $7.35 | 15,299,000 |
| 2021-12-20 | $7.84 | $7.88 | $7.30 | $7.32 | $7.32 | 25,565,350 |
| 2021-12-17 | $7.47 | $7.93 | $7.41 | $7.84 | $7.84 | 30,131,910 |
| 2021-12-16 | $7.30 | $7.58 | $7.26 | $7.52 | $7.52 | 17,961,300 |
| 2021-12-15 | $7.19 | $7.50 | $7.13 | $7.39 | $7.39 | 20,588,440 |
| 2021-12-14 | $7.07 | $7.25 | $7.06 | $7.19 | $7.19 | 12,339,950 |
| 2021-12-13 | $6.99 | $7.19 | $6.98 | $7.14 | $7.14 | 13,259,920 |
| 2021-12-07 | $6.89 | $7.23 | $6.69 | $7.23 | $7.23 | 27,200,810 |
| 2021-12-06 | $6.89 | $7.08 | $6.82 | $6.89 | $6.89 | 16,404,340 |
| 2021-12-03 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 19,305,080 |
| 2021-12-02 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 13,434,900 |
| 2021-12-01 | $6.67 | $6.79 | $6.63 | $6.77 | $6.77 | 10,158,430 |
| 2021-11-30 | $6.77 | $6.86 | $6.63 | $6.67 | $6.67 | 11,326,950 |
| 2021-11-29 | $6.68 | $6.83 | $6.53 | $6.82 | $6.82 | 14,739,820 |
| 2021-11-26 | $6.97 | $6.99 | $6.73 | $6.84 | $6.84 | 17,506,200 |
| 2021-11-25 | $6.73 | $7.06 | $6.70 | $7.05 | $7.05 | 23,799,060 |
| 2021-11-24 | $6.66 | $6.78 | $6.52 | $6.74 | $6.74 | 14,159,450 |
| 2021-11-23 | $6.57 | $6.67 | $6.55 | $6.63 | $6.63 | 8,597,320 |
| 2021-11-22 | $6.58 | $6.63 | $6.53 | $6.59 | $6.59 | 6,291,630 |
| 2021-11-19 | $6.61 | $6.62 | $6.48 | $6.62 | $6.62 | 7,828,000 |
| 2021-11-18 | $6.57 | $6.70 | $6.54 | $6.61 | $6.61 | 8,320,700 |
| 2021-11-17 | $6.50 | $6.62 | $6.46 | $6.62 | $6.62 | 7,757,500 |
| 2021-11-16 | $6.71 | $6.73 | $6.52 | $6.53 | $6.53 | 10,327,980 |
| 2021-11-15 | $6.51 | $6.73 | $6.46 | $6.69 | $6.69 | 15,393,700 |
| 2021-11-12 | $6.52 | $6.59 | $6.44 | $6.53 | $6.53 | 11,772,600 |
| 2021-11-11 | $6.63 | $6.71 | $6.50 | $6.50 | $6.50 | 15,126,600 |
| 2021-11-10 | $6.85 | $6.91 | $6.48 | $6.71 | $6.71 | 20,818,110 |
| 2021-11-09 | $6.85 | $7.18 | $6.85 | $6.91 | $6.91 | 21,727,500 |
| 2021-11-08 | $7.19 | $7.20 | $6.70 | $6.83 | $6.83 | 24,311,200 |
| 2021-11-05 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 31,959,400 |
| 2021-11-04 | $7.00 | $7.58 | $6.93 | $7.58 | $7.58 | 30,211,920 |
| 2021-11-03 | $6.75 | $6.96 | $6.72 | $6.89 | $6.89 | 16,291,060 |
| 2021-11-02 | $7.07 | $7.21 | $6.66 | $6.73 | $6.73 | 20,753,840 |
| 2021-11-01 | $7.18 | $7.25 | $6.93 | $7.16 | $7.16 | 18,025,120 |
| 2021-10-29 | $7.14 | $7.28 | $6.72 | $7.21 | $7.21 | 24,172,950 |
| 2021-10-28 | $7.40 | $7.51 | $7.06 | $7.16 | $7.16 | 25,030,550 |
| 2021-10-27 | $7.15 | $7.50 | $7.08 | $7.42 | $7.42 | 31,643,000 |
| 2021-10-26 | $7.02 | $7.38 | $6.96 | $7.16 | $7.16 | 25,332,800 |
| 2021-10-25 | $6.87 | $7.19 | $6.82 | $7.10 | $7.10 | 24,517,000 |
| 2021-10-22 | $7.09 | $7.10 | $6.81 | $6.82 | $6.82 | 20,147,610 |
| 2021-10-21 | $7.22 | $7.22 | $6.91 | $7.04 | $7.04 | 25,853,790 |
| 2021-10-20 | $6.81 | $7.33 | $6.74 | $7.25 | $7.25 | 34,610,530 |
| 2021-10-19 | $6.75 | $7.09 | $6.61 | $6.86 | $6.86 | 29,714,900 |
| 2021-10-18 | $6.41 | $6.81 | $6.38 | $6.77 | $6.77 | 30,921,390 |
| 2021-10-15 | $6.68 | $6.68 | $6.26 | $6.41 | $6.41 | 26,171,770 |
| 2021-10-14 | $6.77 | $6.82 | $6.49 | $6.59 | $6.59 | 28,736,900 |
| 2021-10-13 | $7.74 | $7.76 | $6.97 | $6.97 | $6.97 | 31,168,380 |
| 2021-10-12 | $7.89 | $7.91 | $7.15 | $7.74 | $7.74 | 45,853,490 |
| 2021-10-11 | $8.37 | $8.70 | $7.89 | $7.89 | $7.89 | 59,549,810 |
| 2021-09-30 | $8.00 | $8.17 | $7.80 | $8.17 | $8.17 | 60,454,580 |
| 2021-09-29 | $7.73 | $8.10 | $7.43 | $7.43 | $7.43 | 45,464,760 |
| 2021-09-28 | $7.14 | $8.25 | $6.75 | $8.24 | $8.24 | 71,733,130 |
| 2021-09-27 | $7.50 | $7.50 | $6.86 | $7.50 | $7.50 | 56,820,990 |
| 2021-09-24 | $6.63 | $7.05 | $6.63 | $6.82 | $6.82 | 21,608,070 |
| 2021-09-23 | $6.81 | $7.04 | $6.63 | $6.77 | $6.77 | 23,399,840 |
| 2021-09-22 | $6.45 | $6.90 | $6.38 | $6.81 | $6.81 | 24,782,580 |
| 2021-09-21 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2021-09-20 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2021-09-17 | $6.19 | $6.56 | $6.18 | $6.47 | $6.47 | 16,663,610 |
| 2021-09-16 | $6.31 | $6.44 | $6.21 | $6.25 | $6.25 | 8,788,440 |
| 2021-09-15 | $6.19 | $6.38 | $6.15 | $6.31 | $6.31 | 11,260,470 |
| 2021-09-14 | $6.23 | $6.37 | $6.12 | $6.17 | $6.17 | 8,179,090 |
| 2021-09-13 | $6.18 | $6.32 | $6.11 | $6.28 | $6.28 | 10,936,100 |
| 2021-09-09 | $6.51 | $6.51 | $6.29 | $6.45 | $6.45 | 15,895,910 |
| 2021-09-08 | $6.34 | $6.66 | $6.33 | $6.57 | $6.57 | 22,757,060 |
| 2021-09-07 | $6.09 | $6.34 | $6.09 | $6.23 | $6.23 | 12,561,580 |
| 2021-09-06 | $6.12 | $6.25 | $6.00 | $6.14 | $6.14 | 11,869,740 |
| 2021-09-03 | $6.03 | $6.19 | $5.96 | $6.11 | $6.11 | 13,544,780 |
| 2021-09-02 | $5.73 | $6.07 | $5.73 | $6.00 | $6.00 | 14,866,900 |
| 2021-09-01 | $5.75 | $5.93 | $5.72 | $5.78 | $5.78 | 7,206,920 |
| 2021-08-31 | $5.79 | $5.81 | $5.70 | $5.75 | $5.75 | 4,503,900 |
| 2021-08-30 | $5.85 | $5.86 | $5.76 | $5.78 | $5.78 | 4,757,470 |
| 2021-08-27 | $5.78 | $5.85 | $5.73 | $5.84 | $5.84 | 5,530,870 |
| 2021-08-26 | $5.84 | $5.89 | $5.76 | $5.78 | $5.78 | 6,096,080 |
| 2021-08-25 | $5.78 | $5.85 | $5.75 | $5.83 | $5.83 | 5,376,180 |
| 2021-08-24 | $5.77 | $5.86 | $5.75 | $5.83 | $5.83 | 5,691,860 |
| 2021-08-23 | $5.64 | $5.82 | $5.62 | $5.81 | $5.81 | 8,566,890 |
| 2021-08-20 | $5.65 | $5.73 | $5.62 | $5.65 | $5.65 | 6,133,600 |
| 2021-08-19 | $5.60 | $5.95 | $5.52 | $5.75 | $5.75 | 10,528,050 |
| 2021-08-18 | $5.50 | $5.66 | $5.48 | $5.61 | $5.61 | 4,232,640 |
| 2021-08-17 | $5.68 | $5.76 | $5.50 | $5.52 | $5.52 | 5,963,470 |
| 2021-08-16 | $5.56 | $5.69 | $5.54 | $5.62 | $5.62 | 3,946,570 |
| 2021-08-13 | $5.55 | $5.64 | $5.54 | $5.56 | $5.56 | 4,860,640 |
| 2021-08-12 | $5.50 | $5.56 | $5.47 | $5.54 | $5.54 | 3,795,050 |
| 2021-08-11 | $5.48 | $5.53 | $5.44 | $5.51 | $5.51 | 4,941,780 |
| 2021-08-10 | $5.45 | $5.48 | $5.41 | $5.45 | $5.45 | 2,588,610 |
| 2021-08-09 | $5.38 | $5.44 | $5.38 | $5.44 | $5.44 | 2,079,390 |
| 2021-08-06 | $5.35 | $5.39 | $5.31 | $5.38 | $5.38 | 1,522,700 |
| 2021-08-05 | $5.39 | $5.41 | $5.34 | $5.37 | $5.37 | 1,926,000 |
| 2021-08-04 | $5.38 | $5.44 | $5.35 | $5.41 | $5.41 | 2,326,560 |
| 2021-08-03 | $5.46 | $5.47 | $5.36 | $5.39 | $5.39 | 3,369,590 |
| 2021-08-02 | $5.34 | $5.44 | $5.26 | $5.43 | $5.43 | 3,497,060 |
| 2021-07-30 | $5.25 | $5.39 | $5.21 | $5.37 | $5.37 | 3,155,920 |
| 2021-07-29 | $5.18 | $5.25 | $5.18 | $5.23 | $5.23 | 2,113,520 |
| 2021-07-28 | $5.28 | $5.30 | $5.10 | $5.16 | $5.16 | 3,256,750 |
| 2021-07-27 | $5.34 | $5.43 | $5.26 | $5.27 | $5.27 | 2,746,700 |
| 2021-07-26 | $5.49 | $5.49 | $5.27 | $5.33 | $5.33 | 5,113,700 |
| 2021-07-23 | $5.60 | $5.60 | $5.47 | $5.48 | $5.48 | 4,600,300 |
| 2021-07-22 | $5.58 | $5.63 | $5.52 | $5.61 | $5.61 | 3,203,860 |
| 2021-07-21 | $5.62 | $5.65 | $5.57 | $5.58 | $5.58 | 3,414,600 |
| 2021-07-20 | $5.55 | $5.63 | $5.54 | $5.61 | $5.61 | 2,491,000 |
| 2021-07-19 | $5.59 | $5.62 | $5.55 | $5.57 | $5.57 | 3,528,490 |
| 2021-07-16 | $5.66 | $5.74 | $5.65 | $5.66 | $5.66 | 3,873,700 |
| 2021-07-15 | $5.75 | $5.75 | $5.58 | $5.70 | $5.70 | 6,600,210 |
| 2021-07-14 | $5.81 | $5.90 | $5.74 | $5.77 | $5.77 | 7,093,050 |
| 2021-07-13 | $5.69 | $5.84 | $5.67 | $5.79 | $5.79 | 9,435,500 |
| 2021-07-12 | $5.70 | $5.75 | $5.65 | $5.69 | $5.69 | 4,641,690 |
| 2021-07-09 | $5.59 | $5.74 | $5.53 | $5.70 | $5.70 | 4,871,600 |
| 2021-07-08 | $5.64 | $5.71 | $5.57 | $5.58 | $5.58 | 3,332,000 |
| 2021-07-07 | $5.71 | $5.71 | $5.62 | $5.64 | $5.64 | 3,634,090 |
| 2021-07-06 | $5.57 | $5.71 | $5.55 | $5.71 | $5.71 | 4,656,350 |
| 2021-07-05 | $5.53 | $5.59 | $5.52 | $5.57 | $5.57 | 2,167,470 |
| 2021-07-02 | $5.60 | $5.65 | $5.52 | $5.53 | $5.53 | 3,622,300 |
| 2021-07-01 | $5.69 | $5.69 | $5.60 | $5.60 | $5.60 | 4,408,000 |
| 2021-06-30 | $5.70 | $5.72 | $5.62 | $5.65 | $5.65 | 5,426,640 |
| 2021-06-29 | $5.78 | $5.88 | $5.70 | $5.71 | $5.71 | 10,243,870 |
| 2021-06-28 | $5.96 | $6.25 | $5.86 | $5.87 | $5.87 | 19,093,500 |
| 2021-06-25 | $5.67 | $5.76 | $5.60 | $5.70 | $5.70 | 5,381,080 |
| 2021-06-24 | $5.70 | $5.81 | $5.67 | $5.72 | $5.72 | 6,030,630 |
| 2021-06-23 | $5.76 | $5.80 | $5.67 | $5.70 | $5.70 | 4,633,240 |
| 2021-06-22 | $5.71 | $5.78 | $5.64 | $5.75 | $5.75 | 5,877,610 |
| 2021-06-21 | $5.56 | $5.75 | $5.53 | $5.71 | $5.71 | 5,626,110 |
| 2021-06-18 | $5.52 | $5.57 | $5.47 | $5.57 | $5.57 | 3,096,110 |
| 2021-06-17 | $5.51 | $5.54 | $5.48 | $5.53 | $5.53 | 3,340,880 |
| 2021-06-16 | $5.53 | $5.58 | $5.46 | $5.50 | $5.50 | 4,089,910 |
| 2021-06-15 | $5.73 | $5.76 | $5.51 | $5.53 | $5.53 | 7,362,700 |
| 2021-06-14 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2021-06-11 | $5.70 | $5.85 | $5.69 | $5.72 | $5.72 | 7,119,800 |
| 2021-06-10 | $5.80 | $5.83 | $5.71 | $5.74 | $5.74 | 7,878,890 |
| 2021-06-09 | $5.84 | $5.94 | $5.73 | $5.85 | $5.85 | 9,114,910 |
| 2021-06-08 | $5.83 | $5.95 | $5.75 | $5.89 | $5.89 | 10,942,000 |
| 2021-06-07 | $5.80 | $6.06 | $5.80 | $5.88 | $5.88 | 9,059,930 |
| 2021-06-04 | $5.94 | $5.94 | $5.78 | $5.80 | $5.80 | 10,057,200 |
| 2021-06-03 | $6.10 | $6.10 | $5.90 | $5.91 | $5.91 | 18,212,210 |
| 2021-06-02 | $5.78 | $6.38 | $5.75 | $6.15 | $6.15 | 30,352,770 |
| 2021-06-01 | $5.87 | $5.88 | $5.71 | $5.80 | $5.80 | 13,533,240 |
| 2021-05-31 | $5.94 | $5.99 | $5.85 | $5.92 | $5.92 | 13,981,160 |
| 2021-05-28 | $5.92 | $6.02 | $5.81 | $5.99 | $5.99 | 24,233,290 |
| 2021-05-27 | $5.95 | $6.05 | $5.82 | $5.94 | $5.94 | 23,083,410 |
| 2021-05-26 | $6.21 | $6.45 | $5.86 | $6.08 | $6.08 | 45,099,260 |
| 2021-05-25 | $5.97 | $6.74 | $5.91 | $6.36 | $6.36 | 55,543,280 |
| 2021-05-24 | $5.54 | $6.13 | $5.45 | $6.13 | $6.13 | 38,469,470 |
| 2021-05-21 | $5.43 | $5.59 | $5.39 | $5.57 | $5.57 | 9,990,100 |
| 2021-05-20 | $5.35 | $5.53 | $5.30 | $5.44 | $5.44 | 8,675,100 |
| 2021-05-19 | $5.30 | $5.37 | $5.29 | $5.36 | $5.36 | 2,714,990 |
| 2021-05-18 | $5.31 | $5.33 | $5.22 | $5.33 | $5.33 | 3,334,270 |
| 2021-05-17 | $5.37 | $5.38 | $5.31 | $5.34 | $5.34 | 2,708,040 |
| 2021-05-14 | $5.33 | $5.38 | $5.32 | $5.37 | $5.37 | 2,649,960 |
| 2021-05-13 | $5.32 | $5.39 | $5.30 | $5.32 | $5.32 | 2,562,500 |
| 2021-05-12 | $5.38 | $5.42 | $5.31 | $5.37 | $5.37 | 3,871,900 |
| 2021-05-11 | $5.36 | $5.49 | $5.32 | $5.38 | $5.38 | 5,816,000 |
| 2021-05-10 | $5.30 | $5.38 | $5.25 | $5.37 | $5.37 | 3,929,960 |
| 2021-05-07 | $5.26 | $5.34 | $5.21 | $5.30 | $5.30 | 3,585,400 |
| 2021-05-06 | $5.17 | $5.27 | $5.13 | $5.26 | $5.26 | 2,940,550 |
| 2021-05-05 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2021-05-04 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2021-04-30 | $5.21 | $5.23 | $5.12 | $5.15 | $5.15 | 2,953,000 |
| 2021-04-29 | $5.29 | $5.29 | $5.21 | $5.23 | $5.23 | 2,363,920 |
| 2021-04-28 | $5.22 | $5.31 | $5.21 | $5.29 | $5.29 | 4,132,300 |
| 2021-04-27 | $5.24 | $5.26 | $5.13 | $5.24 | $5.24 | 4,508,400 |
| 2021-04-26 | $5.34 | $5.36 | $5.24 | $5.26 | $5.26 | 4,460,500 |
| 2021-04-23 | $5.49 | $5.51 | $5.27 | $5.33 | $5.33 | 6,562,400 |
| 2021-04-22 | $5.47 | $5.53 | $5.45 | $5.47 | $5.47 | 4,279,200 |
| 2021-04-21 | $5.54 | $5.59 | $5.42 | $5.47 | $5.47 | 7,982,100 |
| 2021-04-20 | $5.64 | $5.71 | $5.54 | $5.59 | $5.59 | 8,819,720 |
| 2021-04-19 | $5.80 | $5.81 | $5.58 | $5.66 | $5.66 | 12,364,400 |
| 2021-04-16 | $5.85 | $5.92 | $5.75 | $5.79 | $5.79 | 11,995,210 |
| 2021-04-15 | $5.70 | $6.38 | $5.70 | $5.89 | $5.89 | 17,270,730 |
| 2021-04-14 | $5.91 | $5.98 | $5.70 | $5.80 | $5.80 | 13,730,990 |
| 2021-04-13 | $6.01 | $6.05 | $5.75 | $5.98 | $5.98 | 16,991,050 |
| 2021-04-12 | $6.03 | $6.28 | $5.96 | $6.18 | $6.18 | 25,474,610 |
| 2021-04-09 | $5.68 | $6.28 | $5.58 | $6.00 | $6.00 | 24,118,210 |
| 2021-04-08 | $5.93 | $5.96 | $5.63 | $5.71 | $5.71 | 11,403,000 |
| 2021-04-07 | $5.84 | $6.05 | $5.75 | $5.96 | $5.96 | 15,003,950 |
| 2021-04-06 | $5.77 | $5.95 | $5.70 | $5.86 | $5.86 | 10,625,020 |
| 2021-04-05 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2021-04-02 | $5.89 | $5.96 | $5.72 | $5.77 | $5.77 | 11,381,800 |
| 2021-04-01 | $5.72 | $6.08 | $5.58 | $5.96 | $5.96 | 21,000,500 |
| 2021-03-31 | $5.56 | $5.85 | $5.51 | $5.80 | $5.80 | 14,128,180 |
| 2021-03-30 | $5.80 | $5.80 | $5.50 | $5.60 | $5.60 | 9,531,300 |
| 2021-03-29 | $5.80 | $5.94 | $5.69 | $5.77 | $5.77 | 10,687,400 |
| 2021-03-26 | $5.54 | $5.92 | $5.50 | $5.80 | $5.80 | 13,509,450 |
| 2021-03-25 | $5.72 | $5.73 | $5.50 | $5.56 | $5.56 | 12,180,810 |
| 2021-03-24 | $5.78 | $6.03 | $5.75 | $5.77 | $5.77 | 13,448,090 |
| 2021-03-23 | $6.11 | $6.17 | $5.78 | $5.81 | $5.81 | 19,542,530 |
| 2021-03-22 | $6.17 | $6.35 | $6.14 | $6.23 | $6.23 | 26,818,020 |
| 2021-03-19 | $5.61 | $6.15 | $5.55 | $6.03 | $6.03 | 25,608,340 |
| 2021-03-18 | $5.52 | $6.02 | $5.46 | $5.83 | $5.83 | 20,672,920 |
| 2021-03-17 | $5.61 | $5.65 | $5.47 | $5.53 | $5.53 | 10,711,900 |
| 2021-03-16 | $5.62 | $5.83 | $5.58 | $5.75 | $5.75 | 16,879,760 |
| 2021-03-15 | $5.88 | $5.90 | $5.55 | $5.68 | $5.68 | 25,066,530 |
| 2021-03-12 | $5.28 | $5.86 | $5.24 | $5.86 | $5.86 | 23,777,430 |
| 2021-03-11 | $5.12 | $5.39 | $5.11 | $5.33 | $5.33 | 9,563,650 |
| 2021-03-10 | $5.12 | $5.26 | $5.08 | $5.12 | $5.12 | 4,744,230 |
| 2021-03-09 | $5.26 | $5.29 | $5.00 | $5.11 | $5.11 | 6,200,390 |
| 2021-03-08 | $5.25 | $5.42 | $5.20 | $5.29 | $5.29 | 8,064,130 |
| 2021-03-05 | $5.17 | $5.24 | $5.17 | $5.22 | $5.22 | 3,292,100 |
| 2021-03-04 | $5.26 | $5.28 | $5.18 | $5.21 | $5.21 | 4,370,800 |
| 2021-03-03 | $5.24 | $5.26 | $5.15 | $5.26 | $5.26 | 8,042,800 |
| 2021-03-02 | $5.08 | $5.40 | $5.07 | $5.32 | $5.32 | 12,221,830 |
| 2021-03-01 | $5.03 | $5.08 | $5.02 | $5.07 | $5.07 | 2,161,000 |
| 2021-02-26 | $4.98 | $5.06 | $4.94 | $5.03 | $5.03 | 2,189,700 |
| 2021-02-25 | $5.04 | $5.07 | $5.01 | $5.02 | $5.02 | 1,828,390 |
| 2021-02-24 | $5.06 | $5.07 | $4.97 | $5.03 | $5.03 | 2,997,530 |
| 2021-02-23 | $5.05 | $5.14 | $5.05 | $5.07 | $5.07 | 3,051,800 |
| 2021-02-22 | $5.04 | $5.16 | $5.03 | $5.06 | $5.06 | 4,936,400 |
| 2021-02-19 | $4.93 | $5.04 | $4.90 | $5.03 | $5.03 | 2,803,570 |
| 2021-02-18 | $4.90 | $4.94 | $4.86 | $4.93 | $4.93 | 2,695,970 |
| 2021-02-17 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 0 |
| 2021-02-16 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 0 |
| 2021-02-15 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 0 |
| 2021-02-12 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 0 |
| 2021-02-11 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 0 |
| 2021-02-10 | $4.78 | $4.88 | $4.75 | $4.86 | $4.86 | 2,380,400 |
| 2021-02-09 | $4.75 | $4.78 | $4.71 | $4.78 | $4.78 | 2,407,000 |
| 2021-02-08 | $4.69 | $4.75 | $4.67 | $4.73 | $4.73 | 1,275,650 |
| 2021-02-05 | $4.70 | $4.80 | $4.68 | $4.68 | $4.68 | 2,239,800 |
| 2021-02-04 | $4.82 | $4.87 | $4.65 | $4.69 | $4.69 | 2,818,100 |
| 2021-02-03 | $4.95 | $4.95 | $4.84 | $4.84 | $4.84 | 2,485,600 |
| 2021-02-02 | $4.90 | $4.94 | $4.85 | $4.93 | $4.93 | 1,737,600 |
| 2021-02-01 | $4.93 | $4.93 | $4.85 | $4.90 | $4.90 | 2,228,670 |
| 2021-01-29 | $5.00 | $5.05 | $4.84 | $4.91 | $4.91 | 4,410,420 |
| 2021-01-28 | $5.06 | $5.10 | $4.99 | $5.00 | $5.00 | 2,729,900 |
| 2021-01-27 | $5.04 | $5.11 | $5.03 | $5.09 | $5.09 | 2,607,270 |
| 2021-01-26 | $5.10 | $5.10 | $5.00 | $5.03 | $5.03 | 2,545,350 |
| 2021-01-25 | $5.00 | $5.10 | $4.97 | $5.10 | $5.10 | 4,655,150 |
| 2021-01-22 | $5.19 | $5.21 | $5.08 | $5.08 | $5.08 | 5,955,680 |
| 2021-01-21 | $5.21 | $5.25 | $5.16 | $5.24 | $5.24 | 4,660,980 |
| 2021-01-20 | $5.26 | $5.26 | $5.20 | $5.21 | $5.21 | 4,111,000 |
| 2021-01-19 | $5.29 | $5.32 | $5.25 | $5.27 | $5.27 | 4,624,300 |
| 2021-01-18 | $5.23 | $5.35 | $5.20 | $5.31 | $5.31 | 5,264,810 |
| 2021-01-15 | $5.18 | $5.27 | $5.17 | $5.25 | $5.25 | 3,871,100 |
| 2021-01-14 | $5.22 | $5.23 | $5.11 | $5.20 | $5.20 | 5,350,580 |
| 2021-01-13 | $5.29 | $5.30 | $5.18 | $5.23 | $5.23 | 5,787,400 |
| 2021-01-12 | $5.30 | $5.41 | $5.22 | $5.30 | $5.30 | 6,870,680 |
| 2021-01-11 | $5.49 | $5.49 | $5.28 | $5.29 | $5.29 | 9,372,670 |
| 2021-01-08 | $5.60 | $5.60 | $5.39 | $5.50 | $5.50 | 9,747,440 |
| 2021-01-07 | $5.91 | $5.91 | $5.63 | $5.68 | $5.68 | 12,890,900 |
| 2021-01-06 | $5.79 | $6.09 | $5.72 | $6.02 | $6.02 | 17,781,330 |
| 2021-01-05 | $6.20 | $6.20 | $5.70 | $5.87 | $5.87 | 23,475,260 |
| 2021-01-04 | $5.93 | $6.40 | $5.89 | $6.33 | $6.33 | 25,831,420 |
| 2021-01-01 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2020-12-31 | $6.07 | $6.14 | $5.88 | $5.96 | $5.96 | 21,179,050 |
| 2020-12-30 | $6.03 | $6.35 | $6.02 | $6.06 | $6.06 | 23,902,080 |
| 2020-12-29 | $6.56 | $6.75 | $6.08 | $6.19 | $6.19 | 36,110,190 |
| 2020-12-28 | $6.26 | $6.75 | $6.21 | $6.75 | $6.75 | 56,477,800 |
| 2020-12-25 | $5.59 | $6.14 | $5.58 | $6.14 | $6.14 | 26,910,170 |
| 2020-12-24 | $5.60 | $5.72 | $5.52 | $5.58 | $5.58 | 10,946,770 |
| 2020-12-23 | $5.42 | $5.74 | $5.36 | $5.65 | $5.65 | 12,967,660 |
| 2020-12-22 | $5.47 | $5.54 | $5.35 | $5.39 | $5.39 | 5,957,490 |
| 2020-12-21 | $5.40 | $5.55 | $5.35 | $5.48 | $5.48 | 7,879,190 |
| 2020-12-18 | $5.32 | $5.49 | $5.31 | $5.42 | $5.42 | 8,569,000 |
| 2020-12-17 | $5.16 | $5.29 | $5.15 | $5.27 | $5.27 | 4,027,910 |
| 2020-12-16 | $5.22 | $5.24 | $5.17 | $5.17 | $5.17 | 2,008,200 |
| 2020-12-15 | $5.24 | $5.26 | $5.15 | $5.24 | $5.24 | 2,374,350 |
| 2020-12-14 | $5.19 | $5.23 | $5.12 | $5.20 | $5.20 | 1,496,500 |
| 2020-12-11 | $5.21 | $5.24 | $5.13 | $5.17 | $5.17 | 2,170,850 |
| 2020-12-10 | $5.20 | $5.30 | $5.20 | $5.23 | $5.23 | 2,422,640 |
| 2020-12-09 | $5.25 | $5.30 | $5.21 | $5.22 | $5.22 | 1,891,300 |
| 2020-12-08 | $5.30 | $5.32 | $5.24 | $5.25 | $5.25 | 2,159,600 |
| 2020-12-07 | $5.36 | $5.38 | $5.30 | $5.31 | $5.31 | 2,070,900 |
| 2020-12-04 | $5.41 | $5.41 | $5.35 | $5.37 | $5.37 | 2,174,180 |
| 2020-12-03 | $5.39 | $5.43 | $5.36 | $5.42 | $5.42 | 2,527,110 |
| 2020-12-02 | $5.41 | $5.44 | $5.35 | $5.39 | $5.39 | 2,764,060 |
| 2020-12-01 | $5.39 | $5.43 | $5.36 | $5.42 | $5.42 | 2,909,910 |
| 2020-11-30 | $5.38 | $5.48 | $5.37 | $5.40 | $5.40 | 4,045,700 |
| 2020-11-27 | $5.51 | $5.51 | $5.35 | $5.43 | $5.43 | 6,002,780 |
| 2020-11-26 | $5.34 | $5.53 | $5.31 | $5.50 | $5.50 | 9,841,330 |
| 2020-11-25 | $5.40 | $5.48 | $5.33 | $5.35 | $5.35 | 4,436,200 |
| 2020-11-24 | $5.38 | $5.50 | $5.35 | $5.39 | $5.39 | 6,289,730 |
| 2020-11-23 | $5.38 | $5.42 | $5.30 | $5.36 | $5.36 | 4,845,340 |
| 2020-11-20 | $5.41 | $5.46 | $5.32 | $5.39 | $5.39 | 5,279,940 |
| 2020-11-19 | $5.43 | $5.53 | $5.41 | $5.44 | $5.44 | 2,908,740 |
| 2020-11-18 | $5.47 | $5.50 | $5.43 | $5.46 | $5.46 | 2,714,500 |
| 2020-11-17 | $5.50 | $5.60 | $5.44 | $5.46 | $5.46 | 4,196,730 |
| 2020-11-16 | $5.38 | $5.55 | $5.34 | $5.53 | $5.53 | 6,982,030 |
| 2020-11-13 | $5.30 | $5.43 | $5.30 | $5.32 | $5.32 | 4,639,090 |
| 2020-11-12 | $5.25 | $5.31 | $5.22 | $5.30 | $5.30 | 2,184,420 |
| 2020-11-11 | $5.20 | $5.27 | $5.20 | $5.25 | $5.25 | 2,011,000 |
| 2020-11-10 | $5.21 | $5.27 | $5.18 | $5.22 | $5.22 | 3,666,500 |
| 2020-11-09 | $5.11 | $5.25 | $5.10 | $5.20 | $5.20 | 2,915,100 |
| 2020-11-06 | $5.17 | $5.17 | $5.07 | $5.11 | $5.11 | 1,529,600 |
| 2020-11-05 | $5.14 | $5.16 | $5.10 | $5.16 | $5.16 | 1,576,620 |
| 2020-11-04 | $5.15 | $5.15 | $5.07 | $5.11 | $5.11 | 1,390,790 |
| 2020-11-03 | $5.06 | $5.15 | $5.05 | $5.13 | $5.13 | 1,466,300 |
| 2020-11-02 | $5.02 | $5.06 | $4.97 | $5.05 | $5.05 | 2,579,310 |
| 2020-10-30 | $5.14 | $5.15 | $4.96 | $4.99 | $4.99 | 2,991,700 |
| 2020-10-29 | $5.11 | $5.16 | $5.09 | $5.14 | $5.14 | 1,589,710 |
| 2020-10-28 | $5.14 | $5.16 | $5.07 | $5.15 | $5.15 | 2,113,910 |
| 2020-10-27 | $5.17 | $5.18 | $5.11 | $5.14 | $5.14 | 2,223,460 |
| 2020-10-26 | $5.20 | $5.22 | $5.14 | $5.17 | $5.17 | 2,002,630 |
| 2020-10-23 | $5.24 | $5.28 | $5.19 | $5.20 | $5.20 | 1,637,040 |
| 2020-10-22 | $5.28 | $5.28 | $5.21 | $5.25 | $5.25 | 1,287,800 |
| 2020-10-21 | $5.30 | $5.33 | $5.24 | $5.28 | $5.28 | 1,135,800 |
| 2020-10-20 | $5.27 | $5.32 | $5.22 | $5.32 | $5.32 | 1,301,000 |
| 2020-10-19 | $5.35 | $5.40 | $5.26 | $5.27 | $5.27 | 1,926,800 |
| 2020-10-16 | $5.31 | $5.35 | $5.30 | $5.34 | $5.34 | 1,215,110 |
| 2020-10-15 | $5.34 | $5.35 | $5.26 | $5.30 | $5.30 | 2,232,100 |
| 2020-10-14 | $5.39 | $5.40 | $5.33 | $5.34 | $5.34 | 1,594,400 |
| 2020-10-13 | $5.38 | $5.40 | $5.34 | $5.39 | $5.39 | 3,610,550 |
| 2020-10-12 | $5.28 | $5.37 | $5.26 | $5.36 | $5.36 | 3,931,540 |
| 2020-10-09 | $5.19 | $5.36 | $5.19 | $5.27 | $5.27 | 3,025,390 |
| 2020-10-08 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2020-10-07 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2020-10-06 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2020-10-05 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2020-10-02 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2020-10-01 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2020-09-30 | $5.17 | $5.21 | $5.15 | $5.15 | $5.15 | 1,736,200 |
| 2020-09-29 | $5.17 | $5.22 | $5.14 | $5.18 | $5.18 | 924,800 |
| 2020-09-28 | $5.24 | $5.25 | $5.15 | $5.17 | $5.17 | 1,279,500 |
| 2020-09-25 | $5.25 | $5.27 | $5.19 | $5.22 | $5.22 | 1,750,600 |
| 2020-09-24 | $5.32 | $5.32 | $5.25 | $5.25 | $5.25 | 1,987,600 |
| 2020-09-23 | $5.31 | $5.36 | $5.30 | $5.33 | $5.33 | 1,263,200 |
| 2020-09-22 | $5.39 | $5.39 | $5.31 | $5.31 | $5.31 | 2,838,100 |
| 2020-09-21 | $5.51 | $5.58 | $5.37 | $5.41 | $5.41 | 5,557,110 |
| 2020-09-18 | $5.42 | $5.52 | $5.41 | $5.51 | $5.51 | 2,451,120 |
| 2020-09-17 | $5.47 | $5.47 | $5.39 | $5.43 | $5.43 | 2,257,300 |
| 2020-09-16 | $5.58 | $5.60 | $5.41 | $5.50 | $5.50 | 4,140,800 |
| 2020-09-15 | $5.71 | $5.80 | $5.51 | $5.57 | $5.57 | 8,582,350 |
| 2020-09-14 | $5.40 | $5.89 | $5.36 | $5.78 | $5.78 | 12,843,460 |
| 2020-09-11 | $5.29 | $5.40 | $5.26 | $5.39 | $5.39 | 2,098,800 |
| 2020-09-10 | $5.57 | $5.57 | $5.25 | $5.31 | $5.31 | 4,048,510 |
| 2020-09-09 | $5.45 | $5.66 | $5.45 | $5.49 | $5.49 | 6,017,640 |
| 2020-09-08 | $5.37 | $5.49 | $5.36 | $5.49 | $5.49 | 2,240,300 |
| 2020-09-07 | $5.45 | $5.48 | $5.38 | $5.38 | $5.38 | 2,703,850 |
| 2020-09-04 | $5.43 | $5.46 | $5.39 | $5.45 | $5.45 | 3,036,500 |
| 2020-09-03 | $5.52 | $5.58 | $5.47 | $5.49 | $5.49 | 2,550,200 |
| 2020-09-02 | $5.55 | $5.56 | $5.46 | $5.52 | $5.52 | 3,246,890 |
| 2020-09-01 | $5.60 | $5.61 | $5.51 | $5.55 | $5.55 | 2,835,490 |
| 2020-08-31 | $5.62 | $5.68 | $5.62 | $5.62 | $5.62 | 3,189,400 |
| 2020-08-28 | $5.64 | $5.66 | $5.57 | $5.65 | $5.65 | 2,692,680 |
| 2020-08-27 | $5.51 | $5.65 | $5.47 | $5.63 | $5.63 | 5,166,290 |
| 2020-08-26 | $5.56 | $5.59 | $5.45 | $5.54 | $5.54 | 5,731,560 |
| 2020-08-25 | $5.66 | $5.70 | $5.55 | $5.60 | $5.60 | 5,333,610 |
| 2020-08-24 | $5.74 | $5.84 | $5.63 | $5.67 | $5.67 | 5,624,800 |
| 2020-08-21 | $5.85 | $5.91 | $5.73 | $5.84 | $5.84 | 10,003,930 |
| 2020-08-20 | $5.80 | $5.99 | $5.70 | $5.95 | $5.95 | 16,244,350 |
| 2020-08-19 | $5.62 | $6.07 | $5.57 | $5.85 | $5.85 | 17,728,170 |
| 2020-08-18 | $5.70 | $5.70 | $5.62 | $5.65 | $5.65 | 5,328,700 |
| 2020-08-17 | $5.67 | $5.71 | $5.58 | $5.70 | $5.70 | 7,838,250 |
| 2020-08-14 | $5.61 | $5.78 | $5.56 | $5.68 | $5.68 | 8,755,300 |
| 2020-08-13 | $5.67 | $5.88 | $5.55 | $5.62 | $5.62 | 11,034,640 |
| 2020-08-12 | $5.60 | $6.16 | $5.60 | $5.71 | $5.71 | 21,082,780 |
| 2020-08-11 | $5.51 | $5.66 | $5.49 | $5.60 | $5.60 | 10,470,460 |
| 2020-08-10 | $5.35 | $5.51 | $5.32 | $5.50 | $5.50 | 5,534,570 |
| 2020-08-07 | $5.44 | $5.44 | $5.30 | $5.36 | $5.36 | 3,201,340 |
| 2020-08-06 | $5.51 | $5.51 | $5.38 | $5.45 | $5.45 | 3,248,300 |
| 2020-08-05 | $5.51 | $5.54 | $5.41 | $5.51 | $5.51 | 3,797,440 |
| 2020-08-04 | $5.54 | $5.57 | $5.49 | $5.52 | $5.52 | 4,224,430 |
| 2020-08-03 | $5.47 | $5.56 | $5.46 | $5.54 | $5.54 | 5,128,190 |
| 2020-07-31 | $5.43 | $5.51 | $5.38 | $5.46 | $5.46 | 4,071,560 |
| 2020-07-30 | $5.38 | $5.51 | $5.34 | $5.46 | $5.46 | 4,733,990 |
| 2020-07-29 | $5.32 | $5.39 | $5.23 | $5.38 | $5.38 | 2,905,800 |
| 2020-07-28 | $5.28 | $5.37 | $5.28 | $5.31 | $5.31 | 2,382,420 |
| 2020-07-27 | $5.26 | $5.30 | $5.16 | $5.28 | $5.28 | 3,116,710 |
| 2020-07-24 | $5.45 | $5.54 | $5.26 | $5.26 | $5.26 | 5,347,740 |
| 2020-07-23 | $5.52 | $5.55 | $5.35 | $5.50 | $5.50 | 5,657,860 |
| 2020-07-22 | $5.61 | $5.65 | $5.54 | $5.58 | $5.58 | 4,640,420 |
| 2020-07-21 | $5.61 | $5.68 | $5.56 | $5.59 | $5.59 | 5,412,250 |
| 2020-07-20 | $5.42 | $5.62 | $5.42 | $5.62 | $5.62 | 8,300,780 |
| 2020-07-17 | $5.32 | $5.43 | $5.30 | $5.37 | $5.37 | 4,253,150 |
| 2020-07-16 | $5.48 | $5.55 | $5.28 | $5.31 | $5.31 | 5,467,300 |
| 2020-07-15 | $5.56 | $5.64 | $5.44 | $5.47 | $5.47 | 5,805,600 |
| 2020-07-14 | $5.59 | $5.67 | $5.51 | $5.58 | $5.58 | 6,313,810 |
| 2020-07-13 | $5.43 | $5.61 | $5.43 | $5.60 | $5.60 | 6,734,870 |
| 2020-07-10 | $5.59 | $5.59 | $5.41 | $5.46 | $5.46 | 6,658,990 |
| 2020-07-09 | $5.51 | $5.66 | $5.44 | $5.57 | $5.57 | 7,464,770 |
| 2020-07-08 | $5.35 | $5.48 | $5.32 | $5.47 | $5.47 | 7,587,390 |
| 2020-07-07 | $5.40 | $5.45 | $5.29 | $5.34 | $5.34 | 7,907,680 |
| 2020-07-06 | $5.21 | $5.37 | $5.20 | $5.37 | $5.37 | 7,961,930 |
| 2020-07-03 | $5.11 | $5.20 | $5.10 | $5.19 | $5.19 | 3,822,080 |
| 2020-07-02 | $5.03 | $5.12 | $5.02 | $5.11 | $5.11 | 2,833,950 |
| 2020-07-01 | $5.01 | $5.05 | $4.98 | $5.05 | $5.05 | 1,772,800 |
| 2020-06-30 | $5.00 | $5.01 | $4.96 | $5.00 | $5.00 | 1,927,990 |
| 2020-06-29 | $5.01 | $5.04 | $4.95 | $4.97 | $4.97 | 2,258,320 |
| 2020-06-26 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2020-06-25 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2020-06-24 | $5.12 | $5.17 | $5.02 | $5.06 | $5.06 | 3,393,530 |
| 2020-06-23 | $5.15 | $5.16 | $5.03 | $5.07 | $5.07 | 3,140,040 |
| 2020-06-22 | $5.16 | $5.18 | $5.13 | $5.16 | $5.16 | 1,722,440 |
| 2020-06-19 | $5.18 | $5.24 | $5.14 | $5.16 | $5.16 | 1,894,680 |
| 2020-06-18 | $5.16 | $5.20 | $5.14 | $5.19 | $5.19 | 1,995,030 |
| 2020-06-17 | $5.18 | $5.19 | $5.13 | $5.19 | $5.19 | 2,235,270 |
| 2020-06-16 | $5.18 | $5.24 | $5.16 | $5.20 | $5.20 | 2,962,370 |
| 2020-06-15 | $5.22 | $5.24 | $5.14 | $5.16 | $5.16 | 3,966,470 |
| 2020-06-12 | $5.11 | $5.27 | $5.10 | $5.25 | $5.25 | 5,904,900 |
| 2020-06-11 | $5.02 | $5.38 | $5.01 | $5.19 | $5.19 | 6,014,510 |
| 2020-06-10 | $5.06 | $5.08 | $5.02 | $5.02 | $5.02 | 1,644,900 |
| 2020-06-09 | $5.09 | $5.09 | $5.05 | $5.07 | $5.07 | 1,498,740 |
| 2020-06-08 | $5.08 | $5.08 | $5.05 | $5.07 | $5.07 | 1,655,300 |
| 2020-06-05 | $5.08 | $5.08 | $5.02 | $5.06 | $5.06 | 1,798,200 |
| 2020-06-04 | $5.06 | $5.09 | $5.05 | $5.06 | $5.06 | 1,951,900 |
| 2020-06-03 | $5.14 | $5.16 | $5.07 | $5.07 | $5.07 | 3,228,120 |
| 2020-06-02 | $5.11 | $5.15 | $5.10 | $5.13 | $5.13 | 2,900,300 |
| 2020-06-01 | $5.07 | $5.20 | $5.04 | $5.11 | $5.11 | 3,832,050 |
| 2020-05-29 | $5.04 | $5.08 | $5.00 | $5.04 | $5.04 | 2,128,240 |
| 2020-05-28 | $5.09 | $5.14 | $5.02 | $5.03 | $5.03 | 3,198,800 |
| 2020-05-27 | $4.94 | $5.14 | $4.93 | $5.09 | $5.09 | 6,473,540 |
| 2020-05-26 | $4.93 | $4.98 | $4.90 | $4.95 | $4.95 | 2,848,500 |
| 2020-05-25 | $4.88 | $4.99 | $4.88 | $4.93 | $4.93 | 3,213,500 |
| 2020-05-22 | $5.06 | $5.09 | $4.90 | $4.93 | $4.93 | 6,822,900 |
| 2020-05-21 | $5.27 | $5.27 | $4.94 | $5.05 | $5.05 | 12,615,160 |
| 2020-05-20 | $5.62 | $5.62 | $5.41 | $5.41 | $5.41 | 11,902,500 |
| 2020-05-19 | $6.43 | $6.47 | $6.01 | $6.01 | $6.01 | 33,545,380 |
| 2020-05-18 | $5.69 | $6.01 | $5.68 | $6.01 | $6.01 | 6,823,370 |
| 2020-05-15 | $5.63 | $5.79 | $5.49 | $5.70 | $5.70 | 4,159,810 |
| 2020-05-14 | $5.70 | $5.72 | $5.53 | $5.63 | $5.63 | 3,737,370 |
| 2020-05-13 | $5.69 | $5.85 | $5.65 | $5.73 | $5.73 | 3,699,840 |
| 2020-05-12 | $5.54 | $5.79 | $5.48 | $5.71 | $5.71 | 5,240,590 |
| 2020-05-11 | $5.60 | $5.64 | $5.47 | $5.55 | $5.55 | 5,600,140 |
| 2020-05-08 | $5.45 | $5.68 | $5.32 | $5.61 | $5.61 | 7,316,800 |
| 2020-05-07 | $5.12 | $5.43 | $5.09 | $5.40 | $5.40 | 7,988,750 |
| 2020-05-06 | $5.02 | $5.16 | $4.97 | $5.13 | $5.13 | 3,102,950 |
| 2020-05-05 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2020-05-04 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2020-05-01 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2020-04-30 | $4.97 | $5.09 | $4.96 | $5.02 | $5.02 | 3,515,960 |
| 2020-04-29 | $4.67 | $5.18 | $4.67 | $5.05 | $5.05 | 7,143,050 |
| 2020-04-28 | $4.85 | $4.85 | $4.65 | $4.73 | $4.73 | 2,063,850 |
| 2020-04-27 | $4.85 | $4.88 | $4.82 | $4.83 | $4.83 | 849,570 |
| 2020-04-24 | $4.91 | $4.92 | $4.85 | $4.85 | $4.85 | 1,088,390 |
| 2020-04-23 | $4.96 | $4.96 | $4.92 | $4.92 | $4.92 | 993,530 |
| 2020-04-22 | $4.91 | $4.96 | $4.88 | $4.94 | $4.94 | 1,216,570 |
| 2020-04-21 | $4.96 | $5.08 | $4.92 | $4.93 | $4.93 | 2,285,920 |
| 2020-04-20 | $4.92 | $5.05 | $4.88 | $4.99 | $4.99 | 2,359,270 |
| 2020-04-17 | $4.94 | $4.97 | $4.90 | $4.92 | $4.92 | 1,820,740 |
| 2020-04-16 | $4.85 | $4.97 | $4.84 | $4.96 | $4.96 | 2,498,510 |
| 2020-04-15 | $4.88 | $4.90 | $4.86 | $4.87 | $4.87 | 992,360 |
| 2020-04-14 | $4.82 | $4.89 | $4.82 | $4.88 | $4.88 | 753,210 |
| 2020-04-13 | $4.85 | $4.85 | $4.80 | $4.83 | $4.83 | 770,000 |
| 2020-04-10 | $4.92 | $4.93 | $4.84 | $4.87 | $4.87 | 1,335,100 |
| 2020-04-09 | $4.94 | $4.97 | $4.91 | $4.93 | $4.93 | 1,451,300 |
| 2020-04-08 | $4.91 | $4.94 | $4.89 | $4.92 | $4.92 | 1,204,700 |
| 2020-04-07 | $4.92 | $4.95 | $4.89 | $4.93 | $4.93 | 1,641,070 |
| 2020-04-06 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 0 |
| 2020-04-03 | $4.81 | $4.94 | $4.80 | $4.86 | $4.86 | 1,255,120 |
| 2020-04-02 | $4.79 | $4.83 | $4.73 | $4.83 | $4.83 | 1,546,990 |
| 2020-04-01 | $4.84 | $4.84 | $4.77 | $4.79 | $4.79 | 766,200 |
| 2020-03-31 | $4.88 | $4.89 | $4.80 | $4.81 | $4.81 | 1,302,530 |
| 2020-03-30 | $4.93 | $4.93 | $4.81 | $4.84 | $4.84 | 1,175,980 |
| 2020-03-27 | $5.00 | $5.01 | $4.92 | $4.94 | $4.94 | 1,413,080 |
| 2020-03-26 | $5.03 | $5.03 | $4.93 | $4.93 | $4.93 | 1,363,460 |
| 2020-03-25 | $5.04 | $5.06 | $4.98 | $5.03 | $5.03 | 1,956,480 |
| 2020-03-24 | $4.93 | $4.99 | $4.87 | $4.97 | $4.97 | 1,485,110 |
| 2020-03-23 | $5.00 | $5.00 | $4.88 | $4.90 | $4.90 | 1,936,630 |
| 2020-03-20 | $5.00 | $5.05 | $4.96 | $5.05 | $5.05 | 2,168,390 |
| 2020-03-19 | $5.00 | $5.01 | $4.86 | $4.99 | $4.99 | 1,518,990 |
| 2020-03-18 | $4.93 | $5.06 | $4.93 | $4.95 | $4.95 | 1,818,610 |
| 2020-03-17 | $4.98 | $5.05 | $4.85 | $4.98 | $4.98 | 2,285,300 |
| 2020-03-16 | $5.03 | $5.17 | $4.97 | $4.99 | $4.99 | 3,086,710 |
| 2020-03-13 | $4.83 | $5.06 | $4.83 | $5.00 | $5.00 | 2,390,300 |
| 2020-03-12 | $5.10 | $5.12 | $5.04 | $5.06 | $5.06 | 2,640,570 |
| 2020-03-11 | $5.22 | $5.25 | $5.15 | $5.15 | $5.15 | 2,460,960 |
| 2020-03-10 | $5.09 | $5.21 | $5.02 | $5.21 | $5.21 | 3,411,620 |
| 2020-03-09 | $5.22 | $5.26 | $5.14 | $5.16 | $5.16 | 3,046,580 |
| 2020-03-06 | $5.27 | $5.33 | $5.22 | $5.29 | $5.29 | 3,318,200 |
| 2020-03-05 | $5.28 | $5.38 | $5.23 | $5.32 | $5.32 | 5,078,180 |
| 2020-03-04 | $5.11 | $5.37 | $5.07 | $5.27 | $5.27 | 5,367,440 |
| 2020-03-03 | $5.11 | $5.15 | $5.07 | $5.08 | $5.08 | 2,209,530 |
| 2020-03-02 | $4.93 | $5.09 | $4.93 | $5.07 | $5.07 | 2,017,800 |
| 2020-02-28 | $5.07 | $5.11 | $4.93 | $4.93 | $4.93 | 4,002,420 |
| 2020-02-27 | $5.17 | $5.19 | $5.12 | $5.15 | $5.15 | 2,203,800 |
| 2020-02-26 | $5.08 | $5.21 | $5.03 | $5.15 | $5.15 | 3,024,400 |
| 2020-02-25 | $5.14 | $5.19 | $5.02 | $5.13 | $5.13 | 4,027,480 |
| 2020-02-24 | $5.25 | $5.26 | $5.16 | $5.25 | $5.25 | 3,863,960 |
| 2020-02-21 | $5.26 | $5.30 | $5.22 | $5.29 | $5.29 | 3,852,310 |
| 2020-02-20 | $5.14 | $5.32 | $5.12 | $5.31 | $5.31 | 4,532,590 |
| 2020-02-19 | $5.14 | $5.18 | $5.10 | $5.11 | $5.11 | 2,461,650 |
| 2020-02-18 | $5.10 | $5.20 | $5.10 | $5.17 | $5.17 | 3,069,810 |
| 2020-02-17 | $4.90 | $5.09 | $4.90 | $5.06 | $5.06 | 3,352,630 |
| 2020-02-14 | $4.87 | $4.92 | $4.85 | $4.89 | $4.89 | 1,817,310 |
| 2020-02-13 | $4.96 | $4.96 | $4.88 | $4.88 | $4.88 | 2,342,760 |
| 2020-02-12 | $4.92 | $4.98 | $4.90 | $4.96 | $4.96 | 1,732,220 |
| 2020-02-11 | $4.92 | $4.96 | $4.87 | $4.91 | $4.91 | 2,132,820 |
| 2020-02-10 | $4.80 | $4.91 | $4.78 | $4.90 | $4.90 | 2,290,480 |
| 2020-02-07 | $4.86 | $4.86 | $4.77 | $4.84 | $4.84 | 2,073,440 |
| 2020-02-06 | $4.83 | $4.91 | $4.74 | $4.87 | $4.87 | 3,098,080 |
| 2020-02-05 | $4.75 | $4.91 | $4.75 | $4.83 | $4.83 | 2,141,650 |
| 2020-02-04 | $4.50 | $4.87 | $4.50 | $4.79 | $4.79 | 3,737,690 |
| 2020-02-03 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 1,286,600 |
| 2020-01-31 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2020-01-30 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2020-01-29 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2020-01-28 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2020-01-27 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2020-01-24 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2020-01-23 | $5.53 | $5.55 | $5.41 | $5.42 | $5.42 | 2,058,000 |
| 2020-01-22 | $5.52 | $5.56 | $5.46 | $5.53 | $5.53 | 1,432,990 |
| 2020-01-21 | $5.55 | $5.67 | $5.52 | $5.56 | $5.56 | 2,509,040 |
| 2020-01-20 | $5.52 | $5.54 | $5.51 | $5.52 | $5.52 | 1,403,790 |
| 2020-01-17 | $5.54 | $5.59 | $5.50 | $5.51 | $5.51 | 1,791,240 |
| 2020-01-16 | $5.68 | $5.68 | $5.53 | $5.55 | $5.55 | 2,554,750 |
| 2020-01-15 | $5.70 | $5.73 | $5.62 | $5.66 | $5.66 | 2,155,840 |
| 2020-01-14 | $5.66 | $5.73 | $5.65 | $5.70 | $5.70 | 2,502,830 |
| 2020-01-13 | $5.64 | $5.68 | $5.60 | $5.67 | $5.67 | 1,865,920 |
| 2020-01-10 | $5.64 | $5.68 | $5.60 | $5.64 | $5.64 | 1,122,920 |
| 2020-01-09 | $5.58 | $5.72 | $5.56 | $5.66 | $5.66 | 2,020,690 |
| 2020-01-08 | $5.66 | $5.66 | $5.56 | $5.59 | $5.59 | 3,015,700 |
| 2020-01-07 | $5.64 | $5.68 | $5.62 | $5.67 | $5.67 | 2,181,000 |
| 2020-01-06 | $5.66 | $5.69 | $5.62 | $5.65 | $5.65 | 2,840,110 |
| 2020-01-03 | $5.62 | $5.69 | $5.61 | $5.67 | $5.67 | 2,025,700 |
| 2020-01-02 | $5.61 | $5.66 | $5.61 | $5.64 | $5.64 | 2,740,700 |
| 2020-01-01 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2019-12-31 | $5.55 | $5.60 | $5.54 | $5.59 | $5.59 | 1,397,300 |
| 2019-12-30 | $5.53 | $5.56 | $5.44 | $5.55 | $5.55 | 1,439,320 |
| 2019-12-27 | $5.55 | $5.58 | $5.52 | $5.54 | $5.54 | 1,754,400 |
| 2019-12-26 | $5.51 | $5.56 | $5.50 | $5.56 | $5.56 | 1,611,700 |
| 2019-12-25 | $5.50 | $5.53 | $5.47 | $5.47 | $5.47 | 1,259,220 |
| 2019-12-24 | $5.46 | $5.52 | $5.45 | $5.51 | $5.51 | 1,693,700 |
| 2019-12-23 | $5.59 | $5.59 | $5.46 | $5.47 | $5.47 | 1,976,800 |
| 2019-12-20 | $5.63 | $5.64 | $5.58 | $5.58 | $5.58 | 2,307,400 |
| 2019-12-19 | $5.58 | $5.64 | $5.57 | $5.63 | $5.63 | 2,908,090 |
| 2019-12-18 | $5.67 | $5.67 | $5.55 | $5.58 | $5.58 | 3,941,990 |
| 2019-12-17 | $5.58 | $5.64 | $5.54 | $5.64 | $5.64 | 2,099,300 |
| 2019-12-16 | $5.50 | $5.58 | $5.50 | $5.57 | $5.57 | 1,567,090 |
| 2019-12-13 | $5.45 | $5.51 | $5.44 | $5.50 | $5.50 | 1,118,090 |
| 2019-12-12 | $5.56 | $5.56 | $5.40 | $5.44 | $5.44 | 1,317,210 |
| 2019-12-11 | $5.44 | $5.56 | $5.41 | $5.54 | $5.54 | 1,965,400 |
| 2019-12-10 | $5.47 | $5.50 | $5.40 | $5.45 | $5.45 | 1,140,760 |
| 2019-12-09 | $5.48 | $5.51 | $5.47 | $5.50 | $5.50 | 734,090 |
| 2019-12-06 | $5.50 | $5.51 | $5.45 | $5.50 | $5.50 | 762,300 |
| 2019-12-05 | $5.44 | $5.51 | $5.44 | $5.49 | $5.49 | 744,910 |
| 2019-12-04 | $5.40 | $5.46 | $5.37 | $5.46 | $5.46 | 737,010 |
| 2019-12-03 | $5.44 | $5.44 | $5.34 | $5.42 | $5.42 | 1,480,570 |
| 2019-12-02 | $5.49 | $5.50 | $5.45 | $5.45 | $5.45 | 816,600 |
| 2019-11-29 | $5.52 | $5.53 | $5.46 | $5.50 | $5.50 | 821,590 |
| 2019-11-28 | $5.50 | $5.53 | $5.50 | $5.51 | $5.51 | 676,100 |
| 2019-11-27 | $5.51 | $5.52 | $5.49 | $5.51 | $5.51 | 640,500 |
| 2019-11-26 | $5.52 | $5.57 | $5.50 | $5.52 | $5.52 | 1,064,200 |
| 2019-11-25 | $5.56 | $5.58 | $5.48 | $5.55 | $5.55 | 1,516,900 |
| 2019-11-22 | $5.51 | $5.68 | $5.49 | $5.56 | $5.56 | 3,481,860 |
| 2019-11-21 | $5.45 | $5.54 | $5.43 | $5.51 | $5.51 | 1,015,800 |
| 2019-11-20 | $5.50 | $5.52 | $5.46 | $5.46 | $5.46 | 1,424,300 |
| 2019-11-19 | $5.48 | $5.54 | $5.48 | $5.52 | $5.52 | 1,829,000 |
| 2019-11-18 | $5.60 | $5.60 | $5.42 | $5.48 | $5.48 | 3,449,800 |
| 2019-11-15 | $5.81 | $5.81 | $5.57 | $5.57 | $5.57 | 2,740,050 |
| 2019-11-14 | $5.78 | $5.83 | $5.77 | $5.81 | $5.81 | 1,243,500 |
| 2019-11-13 | $5.82 | $5.88 | $5.77 | $5.82 | $5.82 | 1,240,420 |
| 2019-11-12 | $5.87 | $5.88 | $5.75 | $5.83 | $5.83 | 2,097,820 |
| 2019-11-11 | $6.01 | $6.05 | $5.82 | $5.88 | $5.88 | 1,939,210 |
| 2019-11-08 | $6.00 | $6.16 | $5.98 | $6.03 | $6.03 | 3,681,270 |
| 2019-11-07 | $6.01 | $6.07 | $5.93 | $5.97 | $5.97 | 3,974,200 |
| 2019-11-06 | $5.91 | $6.32 | $5.91 | $6.05 | $6.05 | 6,202,080 |
| 2019-11-05 | $5.90 | $5.96 | $5.88 | $5.95 | $5.95 | 1,336,430 |
| 2019-11-04 | $5.88 | $5.95 | $5.87 | $5.94 | $5.94 | 1,386,620 |
| 2019-11-01 | $5.84 | $5.91 | $5.81 | $5.89 | $5.89 | 1,469,400 |
| 2019-10-31 | $5.80 | $5.93 | $5.73 | $5.89 | $5.89 | 1,959,260 |
| 2019-10-30 | $5.82 | $5.84 | $5.76 | $5.78 | $5.78 | 746,000 |
| 2019-10-29 | $5.85 | $5.89 | $5.83 | $5.83 | $5.83 | 1,061,900 |
| 2019-10-28 | $5.84 | $5.88 | $5.80 | $5.88 | $5.88 | 1,246,000 |
| 2019-10-25 | $5.79 | $5.84 | $5.78 | $5.84 | $5.84 | 953,300 |
| 2019-10-24 | $5.80 | $5.81 | $5.75 | $5.78 | $5.78 | 727,000 |
| 2019-10-23 | $5.80 | $5.83 | $5.77 | $5.78 | $5.78 | 578,740 |
| 2019-10-22 | $5.79 | $5.84 | $5.78 | $5.84 | $5.84 | 697,420 |
| 2019-10-21 | $5.77 | $5.81 | $5.73 | $5.79 | $5.79 | 759,830 |
| 2019-10-18 | $5.84 | $5.88 | $5.78 | $5.79 | $5.79 | 1,052,900 |
| 2019-10-17 | $5.90 | $5.90 | $5.84 | $5.85 | $5.85 | 943,600 |
| 2019-10-16 | $5.93 | $5.95 | $5.87 | $5.91 | $5.91 | 1,129,100 |
| 2019-10-15 | $5.95 | $5.95 | $5.88 | $5.91 | $5.91 | 1,268,400 |
| 2019-10-14 | $5.88 | $5.99 | $5.88 | $5.97 | $5.97 | 2,195,010 |
| 2019-10-11 | $5.86 | $5.88 | $5.84 | $5.88 | $5.88 | 1,056,110 |
| 2019-10-10 | $5.83 | $5.87 | $5.83 | $5.86 | $5.86 | 831,500 |
| 2019-10-09 | $5.81 | $5.83 | $5.75 | $5.83 | $5.83 | 591,700 |
| 2019-10-08 | $5.83 | $5.86 | $5.81 | $5.81 | $5.81 | 922,500 |
| 2019-10-07 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2019-10-04 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2019-10-03 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2019-10-02 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2019-10-01 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2019-09-30 | $5.87 | $5.90 | $5.81 | $5.83 | $5.83 | 1,208,800 |
| 2019-09-27 | $5.84 | $5.89 | $5.81 | $5.87 | $5.87 | 942,900 |
| 2019-09-26 | $5.90 | $5.94 | $5.81 | $5.82 | $5.82 | 2,341,000 |
| 2019-09-25 | $5.93 | $5.95 | $5.90 | $5.92 | $5.92 | 1,586,900 |
| 2019-09-24 | $5.97 | $6.01 | $5.95 | $5.97 | $5.97 | 1,664,300 |
| 2019-09-23 | $6.04 | $6.04 | $5.92 | $5.99 | $5.99 | 2,462,590 |
| 2019-09-20 | $6.08 | $6.09 | $6.03 | $6.07 | $6.07 | 2,076,210 |
| 2019-09-19 | $6.12 | $6.12 | $6.06 | $6.10 | $6.10 | 1,590,410 |
| 2019-09-18 | $6.10 | $6.15 | $6.05 | $6.06 | $6.06 | 3,063,500 |
| 2019-09-17 | $6.30 | $6.31 | $6.09 | $6.10 | $6.10 | 5,998,600 |
| 2019-09-16 | $6.17 | $6.36 | $6.13 | $6.32 | $6.32 | 10,157,110 |
| 2019-09-13 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2019-09-12 | $6.08 | $6.29 | $6.07 | $6.15 | $6.15 | 7,770,700 |
| 2019-09-11 | $6.15 | $6.15 | $6.06 | $6.07 | $6.07 | 2,140,970 |
| 2019-09-10 | $6.06 | $6.13 | $6.03 | $6.13 | $6.13 | 3,667,610 |
| 2019-09-09 | $6.05 | $6.07 | $5.98 | $6.05 | $6.05 | 3,403,610 |
| 2019-09-06 | $6.02 | $6.07 | $5.98 | $6.02 | $6.02 | 2,189,510 |
| 2019-09-05 | $6.01 | $6.09 | $6.01 | $6.02 | $6.02 | 3,395,090 |
| 2019-09-04 | $5.96 | $6.00 | $5.91 | $5.98 | $5.98 | 1,936,730 |
| 2019-09-03 | $5.91 | $6.00 | $5.91 | $5.97 | $5.97 | 1,408,620 |
| 2019-09-02 | $5.90 | $5.97 | $5.89 | $5.95 | $5.95 | 1,322,170 |
| 2019-08-30 | $5.99 | $6.00 | $5.88 | $5.90 | $5.90 | 1,773,900 |
| 2019-08-29 | $5.97 | $6.02 | $5.96 | $5.97 | $5.97 | 927,500 |
| 2019-08-28 | $6.01 | $6.05 | $5.96 | $6.00 | $6.00 | 1,833,630 |
| 2019-08-27 | $6.01 | $6.06 | $5.99 | $6.05 | $6.05 | 1,668,300 |
| 2019-08-26 | $5.95 | $6.05 | $5.91 | $5.97 | $5.97 | 1,044,410 |
| 2019-08-23 | $6.04 | $6.06 | $5.99 | $6.01 | $6.01 | 1,165,000 |
| 2019-08-22 | $6.05 | $6.09 | $6.00 | $6.04 | $6.04 | 1,122,700 |
| 2019-08-21 | $6.06 | $6.08 | $6.04 | $6.07 | $6.07 | 1,364,710 |
| 2019-08-20 | $6.14 | $6.15 | $6.06 | $6.08 | $6.08 | 1,853,000 |
| 2019-08-19 | $5.99 | $6.14 | $5.97 | $6.12 | $6.12 | 3,283,410 |
| 2019-08-16 | $5.98 | $6.02 | $5.96 | $5.97 | $5.97 | 1,231,000 |
| 2019-08-15 | $5.88 | $6.00 | $5.80 | $5.99 | $5.99 | 1,196,400 |
| 2019-08-14 | $6.00 | $6.04 | $5.96 | $5.97 | $5.97 | 823,600 |
| 2019-08-13 | $5.95 | $5.97 | $5.90 | $5.97 | $5.97 | 765,600 |
| 2019-08-12 | $5.89 | $5.98 | $5.86 | $5.96 | $5.96 | 1,048,310 |
| 2019-08-09 | $6.05 | $6.06 | $5.90 | $5.90 | $5.90 | 1,454,000 |
| 2019-08-08 | $6.12 | $6.15 | $6.00 | $6.02 | $6.02 | 2,287,100 |
| 2019-08-07 | $6.07 | $6.30 | $6.00 | $6.11 | $6.11 | 3,848,800 |
| 2019-08-06 | $5.96 | $6.05 | $5.71 | $6.03 | $6.03 | 3,861,780 |
| 2019-08-05 | $6.06 | $6.15 | $6.04 | $6.04 | $6.04 | 1,774,000 |
| 2019-08-02 | $6.05 | $6.15 | $6.01 | $6.10 | $6.10 | 1,704,550 |
| 2019-08-01 | $6.12 | $6.19 | $6.12 | $6.17 | $6.17 | 1,198,750 |
| 2019-07-31 | $6.11 | $6.22 | $6.10 | $6.16 | $6.16 | 2,070,730 |
| 2019-07-30 | $6.12 | $6.17 | $6.11 | $6.15 | $6.15 | 1,298,500 |
| 2019-07-29 | $6.18 | $6.18 | $6.09 | $6.12 | $6.12 | 1,253,400 |
| 2019-07-26 | $6.13 | $6.18 | $6.08 | $6.15 | $6.15 | 2,116,010 |
| 2019-07-25 | $6.14 | $6.15 | $6.01 | $6.08 | $6.08 | 1,437,130 |
| 2019-07-24 | $5.94 | $6.19 | $5.94 | $6.14 | $6.14 | 3,255,980 |
| 2019-07-23 | $5.86 | $5.96 | $5.86 | $5.94 | $5.94 | 866,600 |
| 2019-07-22 | $6.10 | $6.10 | $5.85 | $5.89 | $5.89 | 1,921,000 |
| 2019-07-19 | $6.06 | $6.11 | $6.04 | $6.05 | $6.05 | 1,478,300 |
| 2019-07-18 | $6.16 | $6.17 | $6.05 | $6.05 | $6.05 | 1,712,800 |
| 2019-07-17 | $6.12 | $6.20 | $6.10 | $6.16 | $6.16 | 3,009,200 |
| 2019-07-16 | $6.05 | $6.08 | $6.04 | $6.07 | $6.07 | 860,400 |
| 2019-07-15 | $6.05 | $6.09 | $5.96 | $6.06 | $6.06 | 1,087,860 |
| 2019-07-12 | $6.04 | $6.06 | $6.01 | $6.05 | $6.05 | 910,100 |
| 2019-07-11 | $6.05 | $6.09 | $6.01 | $6.04 | $6.04 | 1,656,500 |
| 2019-07-10 | $6.05 | $6.09 | $6.01 | $6.03 | $6.03 | 1,076,600 |
| 2019-07-09 | $6.01 | $6.10 | $6.01 | $6.06 | $6.06 | 2,004,710 |
| 2019-07-08 | $6.14 | $6.19 | $6.00 | $6.02 | $6.02 | 3,008,760 |
| 2019-07-05 | $6.20 | $6.23 | $6.11 | $6.16 | $6.16 | 2,394,900 |
| 2019-07-04 | $6.17 | $6.26 | $6.14 | $6.23 | $6.23 | 2,246,670 |
| 2019-07-03 | $6.28 | $6.28 | $6.15 | $6.17 | $6.17 | 2,721,340 |
| 2019-07-02 | $6.41 | $6.41 | $6.27 | $6.29 | $6.29 | 3,724,230 |
| 2019-07-01 | $6.51 | $6.53 | $6.33 | $6.41 | $6.41 | 6,446,390 |
| 2019-06-28 | $6.22 | $6.56 | $6.21 | $6.35 | $6.35 | 9,595,100 |
| 2019-06-27 | $6.18 | $6.22 | $6.14 | $6.15 | $6.15 | 1,478,400 |
| 2019-06-26 | $6.19 | $6.23 | $6.12 | $6.15 | $6.15 | 1,160,500 |
| 2019-06-25 | $6.23 | $6.33 | $6.11 | $6.18 | $6.18 | 1,520,380 |
| 2019-06-24 | $6.26 | $6.26 | $6.19 | $6.23 | $6.23 | 1,968,520 |
| 2019-06-21 | $6.19 | $6.28 | $6.15 | $6.24 | $6.24 | 3,013,000 |
| 2019-06-20 | $6.05 | $6.18 | $6.04 | $6.18 | $6.18 | 3,047,140 |
| 2019-06-19 | $6.02 | $6.11 | $6.01 | $6.05 | $6.05 | 2,399,000 |
| 2019-06-18 | $5.94 | $6.01 | $5.90 | $5.92 | $5.92 | 1,212,680 |
| 2019-06-17 | $5.95 | $5.99 | $5.92 | $5.97 | $5.97 | 1,061,400 |
| 2019-06-14 | $6.04 | $6.09 | $5.92 | $5.95 | $5.95 | 2,500,730 |
| 2019-06-13 | $6.06 | $6.08 | $5.98 | $6.04 | $6.04 | 2,710,430 |
| 2019-06-12 | $6.01 | $6.24 | $5.96 | $6.07 | $6.07 | 4,433,210 |
| 2019-06-11 | $5.89 | $6.05 | $5.86 | $6.00 | $6.00 | 4,817,150 |
| 2019-06-10 | $5.86 | $5.99 | $5.85 | $5.88 | $5.88 | 2,064,240 |
| 2019-06-07 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2019-06-06 | $6.02 | $6.05 | $5.83 | $5.86 | $5.86 | 1,757,000 |
| 2019-06-05 | $6.05 | $6.10 | $6.00 | $6.04 | $6.04 | 1,027,900 |
| 2019-06-04 | $6.08 | $6.11 | $6.00 | $6.01 | $6.01 | 1,729,180 |
| 2019-06-03 | $6.20 | $6.21 | $6.05 | $6.07 | $6.07 | 2,297,640 |
| 2019-05-31 | $6.24 | $6.32 | $6.17 | $6.17 | $6.17 | 1,929,800 |
| 2019-05-30 | $6.34 | $6.34 | $6.17 | $6.24 | $6.24 | 3,003,400 |
| 2019-05-29 | $6.16 | $6.59 | $6.10 | $6.40 | $6.40 | 5,168,080 |
| 2019-05-28 | $6.10 | $6.25 | $6.10 | $6.16 | $6.16 | 1,779,700 |
| 2019-05-27 | $6.02 | $6.18 | $6.00 | $6.12 | $6.12 | 1,838,780 |
| 2019-05-24 | $5.97 | $6.08 | $5.97 | $6.02 | $6.02 | 1,489,000 |
| 2019-05-23 | $6.09 | $6.12 | $6.00 | $6.00 | $6.00 | 2,094,650 |
| 2019-05-22 | $6.19 | $6.24 | $6.11 | $6.15 | $6.15 | 1,871,700 |
| 2019-05-21 | $6.09 | $6.20 | $6.06 | $6.18 | $6.18 | 2,391,100 |
| 2019-05-20 | $6.11 | $6.17 | $5.99 | $6.05 | $6.05 | 3,176,600 |
| 2019-05-17 | $6.32 | $6.39 | $6.07 | $6.10 | $6.10 | 3,695,400 |
| 2019-05-16 | $6.30 | $6.39 | $6.22 | $6.36 | $6.36 | 3,738,000 |
| 2019-05-15 | $6.25 | $6.48 | $6.15 | $6.37 | $6.37 | 5,316,960 |
| 2019-05-14 | $6.18 | $6.27 | $6.11 | $6.18 | $6.18 | 2,248,900 |
| 2019-05-13 | $6.34 | $6.38 | $6.16 | $6.22 | $6.22 | 3,428,700 |
| 2019-05-10 | $6.19 | $6.43 | $6.11 | $6.37 | $6.37 | 5,247,780 |
| 2019-05-09 | $6.26 | $6.34 | $6.13 | $6.16 | $6.16 | 3,613,780 |
| 2019-05-08 | $6.08 | $6.50 | $5.96 | $6.30 | $6.30 | 6,416,960 |
| 2019-05-07 | $6.31 | $6.47 | $6.07 | $6.19 | $6.19 | 7,324,120 |
| 2019-05-06 | $6.95 | $6.95 | $6.37 | $6.37 | $6.37 | 10,098,600 |
| 2019-05-03 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 0 |
| 2019-05-02 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 0 |
| 2019-05-01 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 0 |
| 2019-04-30 | $6.92 | $7.10 | $6.86 | $7.08 | $7.08 | 6,244,430 |
| 2019-04-29 | $7.34 | $7.43 | $6.71 | $6.78 | $6.78 | 6,245,160 |
| 2019-04-26 | $7.22 | $7.37 | $7.18 | $7.28 | $7.28 | 6,263,640 |
| 2019-04-25 | $7.70 | $7.79 | $7.28 | $7.30 | $7.30 | 7,190,430 |
| 2019-04-24 | $7.66 | $7.80 | $7.60 | $7.78 | $7.78 | 4,366,830 |
| 2019-04-23 | $7.67 | $7.87 | $7.50 | $7.65 | $7.65 | 6,880,140 |
| 2019-04-22 | $7.98 | $8.15 | $7.60 | $7.60 | $7.60 | 12,952,970 |
| 2019-04-19 | $8.10 | $8.69 | $7.89 | $8.09 | $8.09 | 20,247,990 |
| 2019-04-18 | $7.44 | $8.17 | $7.16 | $8.04 | $8.04 | 14,480,780 |
| 2019-04-17 | $7.62 | $7.65 | $7.38 | $7.43 | $7.43 | 7,473,900 |
| 2019-04-16 | $7.47 | $7.79 | $7.34 | $7.57 | $7.57 | 16,807,980 |
| 2019-04-15 | $7.16 | $7.72 | $7.10 | $7.65 | $7.65 | 22,638,350 |
| 2019-04-12 | $6.78 | $7.13 | $6.77 | $7.02 | $7.02 | 11,460,820 |
| 2019-04-11 | $6.80 | $6.98 | $6.66 | $6.81 | $6.81 | 9,496,100 |
| 2019-04-10 | $6.70 | $6.81 | $6.59 | $6.70 | $6.70 | 4,288,000 |
| 2019-04-09 | $6.47 | $6.80 | $6.47 | $6.76 | $6.76 | 7,221,400 |
| 2019-04-08 | $6.65 | $6.71 | $6.40 | $6.52 | $6.52 | 4,919,100 |
| 2019-04-05 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 0 |
| 2019-04-04 | $6.55 | $6.68 | $6.50 | $6.63 | $6.63 | 6,966,230 |
| 2019-04-03 | $6.43 | $6.56 | $6.41 | $6.55 | $6.55 | 5,307,120 |
| 2019-04-02 | $6.55 | $6.58 | $6.44 | $6.49 | $6.49 | 5,682,900 |
| 2019-04-01 | $6.39 | $6.58 | $6.39 | $6.53 | $6.53 | 6,301,290 |
| 2019-03-29 | $6.20 | $6.43 | $6.20 | $6.42 | $6.42 | 5,342,090 |
| 2019-03-28 | $6.52 | $6.63 | $6.34 | $6.37 | $6.37 | 5,602,430 |
| 2019-03-27 | $6.32 | $6.54 | $6.27 | $6.52 | $6.52 | 4,980,100 |
| 2019-03-26 | $6.57 | $6.66 | $6.27 | $6.30 | $6.30 | 8,546,900 |
| 2019-03-25 | $6.63 | $6.79 | $6.50 | $6.61 | $6.61 | 8,397,200 |
| 2019-03-22 | $6.81 | $6.82 | $6.51 | $6.65 | $6.65 | 10,935,820 |
| 2019-03-21 | $6.74 | $7.10 | $6.64 | $6.82 | $6.82 | 18,184,680 |
| 2019-03-20 | $6.70 | $7.14 | $6.59 | $6.92 | $6.92 | 29,311,350 |
| 2019-03-19 | $6.13 | $6.74 | $6.10 | $6.74 | $6.74 | 18,370,580 |
| 2019-03-18 | $5.85 | $6.29 | $5.77 | $6.13 | $6.13 | 8,495,120 |
| 2019-03-15 | $5.70 | $5.90 | $5.70 | $5.84 | $5.84 | 4,074,930 |
| 2019-03-14 | $5.88 | $5.92 | $5.51 | $5.71 | $5.71 | 6,024,200 |
| 2019-03-13 | $6.15 | $6.15 | $5.90 | $5.93 | $5.93 | 8,279,390 |
| 2019-03-12 | $6.06 | $6.30 | $6.06 | $6.20 | $6.20 | 13,789,010 |
| 2019-03-11 | $5.65 | $6.05 | $5.65 | $6.00 | $6.00 | 7,879,300 |
| 2019-03-08 | $5.93 | $5.93 | $5.59 | $5.60 | $5.60 | 8,948,600 |
| 2019-03-07 | $5.94 | $6.03 | $5.87 | $6.00 | $6.00 | 8,692,060 |
| 2019-03-06 | $6.03 | $6.04 | $5.84 | $5.98 | $5.98 | 9,376,550 |
| 2019-03-05 | $5.89 | $6.20 | $5.85 | $6.01 | $6.01 | 11,602,650 |
| 2019-03-04 | $5.83 | $6.14 | $5.82 | $5.94 | $5.94 | 12,525,050 |
| 2019-03-01 | $5.63 | $6.23 | $5.57 | $5.91 | $5.91 | 13,241,070 |
| 2019-02-28 | $5.50 | $5.88 | $5.41 | $5.66 | $5.66 | 11,343,300 |
| 2019-02-27 | $5.42 | $5.49 | $5.35 | $5.40 | $5.40 | 6,094,970 |
| 2019-02-26 | $5.57 | $5.57 | $5.41 | $5.44 | $5.44 | 9,816,240 |
| 2019-02-25 | $5.45 | $5.62 | $5.33 | $5.56 | $5.56 | 13,866,550 |
| 2019-02-22 | $5.18 | $5.34 | $5.18 | $5.34 | $5.34 | 6,466,930 |
| 2019-02-21 | $5.30 | $5.47 | $5.23 | $5.24 | $5.24 | 9,928,270 |
| 2019-02-20 | $5.29 | $5.34 | $5.23 | $5.30 | $5.30 | 7,133,460 |
| 2019-02-19 | $5.60 | $5.60 | $5.31 | $5.38 | $5.38 | 18,468,610 |
| 2019-02-18 | $4.98 | $5.49 | $4.94 | $5.49 | $5.49 | 17,719,570 |
| 2019-02-15 | $4.87 | $5.26 | $4.85 | $4.99 | $4.99 | 8,486,320 |
| 2019-02-14 | $4.87 | $4.87 | $4.77 | $4.83 | $4.83 | 1,689,680 |
| 2019-02-13 | $4.80 | $4.83 | $4.74 | $4.83 | $4.83 | 2,069,700 |
| 2019-02-12 | $4.72 | $4.78 | $4.70 | $4.77 | $4.77 | 1,765,650 |
| 2019-02-11 | $4.59 | $4.74 | $4.58 | $4.71 | $4.71 | 2,307,320 |
| 2019-02-08 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2019-02-07 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2019-02-06 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2019-02-05 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2019-02-04 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2019-02-01 | $4.55 | $4.61 | $4.53 | $4.60 | $4.60 | 1,647,090 |
| 2019-01-31 | $4.51 | $4.61 | $4.50 | $4.53 | $4.53 | 2,082,390 |
| 2019-01-30 | $4.57 | $4.66 | $4.56 | $4.58 | $4.58 | 1,462,500 |
| 2019-01-29 | $4.75 | $4.77 | $4.55 | $4.66 | $4.66 | 2,245,240 |
| 2019-01-28 | $4.77 | $4.85 | $4.68 | $4.73 | $4.73 | 1,780,190 |
| 2019-01-25 | $4.87 | $4.92 | $4.74 | $4.75 | $4.75 | 2,996,800 |
| 2019-01-24 | $4.79 | $4.88 | $4.79 | $4.85 | $4.85 | 1,529,500 |
| 2019-01-23 | $4.75 | $4.84 | $4.75 | $4.82 | $4.82 | 1,440,600 |
| 2019-01-22 | $4.85 | $4.88 | $4.76 | $4.77 | $4.77 | 895,700 |
| 2019-01-21 | $4.86 | $4.90 | $4.81 | $4.85 | $4.85 | 1,849,200 |
| 2019-01-18 | $4.88 | $4.91 | $4.81 | $4.81 | $4.81 | 1,641,100 |
| 2019-01-17 | $4.88 | $4.94 | $4.80 | $4.83 | $4.83 | 2,346,730 |
| 2019-01-16 | $4.89 | $4.93 | $4.78 | $4.83 | $4.83 | 2,159,910 |
| 2019-01-15 | $4.86 | $4.89 | $4.78 | $4.86 | $4.86 | 1,367,410 |
| 2019-01-14 | $4.86 | $4.94 | $4.74 | $4.86 | $4.86 | 2,141,600 |
| 2019-01-11 | $4.83 | $4.90 | $4.80 | $4.86 | $4.86 | 1,577,650 |
| 2019-01-10 | $4.79 | $4.92 | $4.78 | $4.83 | $4.83 | 2,173,950 |
| 2019-01-09 | $4.77 | $4.89 | $4.76 | $4.78 | $4.78 | 1,534,500 |
| 2019-01-08 | $4.78 | $4.85 | $4.72 | $4.77 | $4.77 | 1,308,900 |
| 2019-01-07 | $4.65 | $4.88 | $4.65 | $4.80 | $4.80 | 2,083,800 |
| 2019-01-04 | $4.52 | $4.66 | $4.51 | $4.64 | $4.64 | 1,129,300 |
| 2019-01-03 | $4.50 | $4.58 | $4.46 | $4.56 | $4.56 | 894,010 |
| 2019-01-02 | $4.50 | $4.54 | $4.45 | $4.50 | $4.50 | 1,090,700 |
| 2019-01-01 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2018-12-31 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2018-12-28 | $4.41 | $4.50 | $4.40 | $4.49 | $4.49 | 841,100 |
| 2018-12-27 | $4.50 | $4.54 | $4.41 | $4.41 | $4.41 | 830,600 |
| 2018-12-26 | $4.43 | $4.51 | $4.41 | $4.44 | $4.44 | 568,600 |
| 2018-12-25 | $4.47 | $4.49 | $4.26 | $4.42 | $4.42 | 1,725,510 |
| 2018-12-24 | $4.53 | $4.60 | $4.49 | $4.52 | $4.52 | 1,500,200 |
| 2018-12-21 | $4.57 | $4.67 | $4.51 | $4.61 | $4.61 | 955,080 |
| 2018-12-20 | $4.59 | $4.59 | $4.51 | $4.57 | $4.57 | 529,200 |
| 2018-12-19 | $4.61 | $4.67 | $4.57 | $4.58 | $4.58 | 498,600 |
| 2018-12-18 | $4.67 | $4.67 | $4.58 | $4.61 | $4.61 | 873,510 |
| 2018-12-17 | $4.72 | $4.72 | $4.62 | $4.67 | $4.67 | 672,900 |
| 2018-12-14 | $4.82 | $4.87 | $4.67 | $4.69 | $4.69 | 1,247,300 |
| 2018-12-13 | $4.73 | $4.83 | $4.71 | $4.76 | $4.76 | 1,135,800 |
| 2018-12-12 | $4.77 | $4.77 | $4.71 | $4.74 | $4.74 | 656,400 |
| 2018-12-11 | $4.76 | $4.76 | $4.70 | $4.75 | $4.75 | 674,300 |
| 2018-12-10 | $4.81 | $4.87 | $4.70 | $4.71 | $4.71 | 1,225,050 |
| 2018-12-07 | $4.83 | $4.85 | $4.79 | $4.81 | $4.81 | 778,600 |
| 2018-12-06 | $4.85 | $4.87 | $4.76 | $4.83 | $4.83 | 1,081,800 |
| 2018-12-05 | $4.75 | $4.90 | $4.75 | $4.86 | $4.86 | 1,415,950 |
| 2018-12-04 | $4.89 | $4.90 | $4.83 | $4.89 | $4.89 | 1,284,500 |
| 2018-12-03 | $4.67 | $4.93 | $4.67 | $4.88 | $4.88 | 3,012,680 |
| 2018-11-30 | $4.57 | $4.63 | $4.53 | $4.61 | $4.61 | 923,300 |
| 2018-11-29 | $4.76 | $4.77 | $4.58 | $4.59 | $4.59 | 1,002,060 |
| 2018-11-28 | $4.66 | $4.74 | $4.57 | $4.73 | $4.73 | 1,084,390 |
| 2018-11-27 | $4.66 | $4.70 | $4.63 | $4.68 | $4.68 | 753,230 |
| 2018-11-26 | $4.60 | $4.69 | $4.55 | $4.60 | $4.60 | 1,412,340 |
| 2018-11-23 | $4.84 | $4.89 | $4.62 | $4.62 | $4.62 | 1,677,600 |
| 2018-11-22 | $4.86 | $4.92 | $4.82 | $4.84 | $4.84 | 1,658,980 |
| 2018-11-21 | $4.76 | $4.87 | $4.74 | $4.83 | $4.83 | 1,892,940 |
| 2018-11-20 | $4.90 | $4.96 | $4.75 | $4.76 | $4.76 | 2,719,110 |
| 2018-11-19 | $4.88 | $5.10 | $4.85 | $4.95 | $4.95 | 3,192,420 |
| 2018-11-16 | $4.85 | $4.98 | $4.78 | $4.88 | $4.88 | 2,484,050 |
| 2018-11-15 | $4.78 | $4.84 | $4.71 | $4.82 | $4.82 | 2,705,860 |
| 2018-11-14 | $4.78 | $5.15 | $4.75 | $4.84 | $4.84 | 4,721,360 |
| 2018-11-13 | $4.66 | $4.83 | $4.63 | $4.78 | $4.78 | 2,608,030 |
| 2018-11-12 | $4.49 | $4.71 | $4.46 | $4.71 | $4.71 | 2,268,290 |
| 2018-11-09 | $4.49 | $4.53 | $4.46 | $4.50 | $4.50 | 909,400 |
| 2018-11-08 | $4.53 | $4.54 | $4.47 | $4.49 | $4.49 | 971,770 |
| 2018-11-07 | $4.44 | $4.52 | $4.44 | $4.52 | $4.52 | 1,396,500 |
| 2018-11-06 | $4.42 | $4.50 | $4.41 | $4.46 | $4.46 | 1,382,410 |
| 2018-11-05 | $4.41 | $4.45 | $4.36 | $4.41 | $4.41 | 1,445,700 |
| 2018-11-02 | $4.37 | $4.44 | $4.34 | $4.43 | $4.43 | 1,196,180 |
| 2018-11-01 | $4.35 | $4.44 | $4.34 | $4.34 | $4.34 | 1,440,600 |
| 2018-10-31 | $4.22 | $4.40 | $4.22 | $4.35 | $4.35 | 2,010,510 |
| 2018-10-30 | $4.20 | $4.25 | $4.16 | $4.24 | $4.24 | 1,121,850 |
| 2018-10-29 | $4.20 | $4.27 | $4.20 | $4.20 | $4.20 | 1,021,300 |
| 2018-10-26 | $4.18 | $4.26 | $4.18 | $4.25 | $4.25 | 1,436,710 |
| 2018-10-25 | $4.18 | $4.21 | $4.12 | $4.16 | $4.16 | 1,061,400 |
| 2018-10-24 | $4.17 | $4.27 | $4.14 | $4.22 | $4.22 | 1,034,400 |
| 2018-10-23 | $4.26 | $4.27 | $4.14 | $4.14 | $4.14 | 1,387,200 |
| 2018-10-22 | $4.10 | $4.30 | $4.09 | $4.25 | $4.25 | 1,480,100 |
| 2018-10-19 | $4.02 | $4.10 | $3.93 | $4.07 | $4.07 | 1,218,000 |
| 2018-10-18 | $4.08 | $4.09 | $3.96 | $3.99 | $3.99 | 1,207,500 |
| 2018-10-17 | $4.02 | $4.16 | $4.00 | $4.08 | $4.08 | 1,036,100 |
| 2018-10-16 | $4.21 | $4.24 | $3.99 | $4.07 | $4.07 | 1,294,700 |
| 2018-10-15 | $4.20 | $4.38 | $4.15 | $4.15 | $4.15 | 1,462,700 |
| 2018-10-12 | $4.30 | $4.30 | $4.02 | $4.16 | $4.16 | 1,343,940 |
| 2018-10-11 | $4.60 | $4.60 | $4.25 | $4.30 | $4.30 | 1,452,840 |
| 2018-10-10 | $4.64 | $4.68 | $4.64 | $4.66 | $4.66 | 407,460 |
| 2018-10-09 | $4.66 | $4.70 | $4.63 | $4.66 | $4.66 | 845,500 |
| 2018-10-08 | $4.87 | $4.87 | $4.64 | $4.68 | $4.68 | 1,483,800 |
| 2018-10-05 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2018-10-04 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2018-10-03 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2018-10-02 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2018-10-01 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2018-09-28 | $4.91 | $4.95 | $4.85 | $4.89 | $4.89 | 1,711,900 |
| 2018-09-27 | $4.83 | $4.97 | $4.76 | $4.93 | $4.93 | 2,527,250 |
| 2018-09-26 | $4.88 | $4.88 | $4.81 | $4.82 | $4.82 | 641,700 |
| 2018-09-25 | $4.85 | $4.93 | $4.78 | $4.86 | $4.86 | 1,111,550 |
| 2018-09-24 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2018-09-21 | $4.80 | $4.91 | $4.76 | $4.88 | $4.88 | 1,415,850 |
| 2018-09-20 | $4.85 | $4.86 | $4.76 | $4.78 | $4.78 | 876,600 |
| 2018-09-19 | $4.86 | $4.86 | $4.34 | $4.85 | $4.85 | 1,272,400 |
| 2018-09-18 | $4.77 | $4.88 | $4.75 | $4.82 | $4.82 | 1,405,800 |
| 2018-09-17 | $4.70 | $4.78 | $4.67 | $4.78 | $4.78 | 1,239,450 |
| 2018-09-14 | $4.68 | $4.72 | $4.68 | $4.70 | $4.70 | 504,020 |
| 2018-09-13 | $4.64 | $4.68 | $4.63 | $4.67 | $4.67 | 309,900 |
| 2018-09-12 | $4.64 | $4.68 | $4.61 | $4.63 | $4.63 | 435,910 |
| 2018-09-11 | $4.64 | $4.69 | $4.61 | $4.64 | $4.64 | 306,300 |
| 2018-09-10 | $4.68 | $4.69 | $4.60 | $4.64 | $4.64 | 582,210 |
| 2018-09-07 | $4.69 | $4.73 | $4.66 | $4.69 | $4.69 | 372,800 |
| 2018-09-06 | $4.68 | $4.75 | $4.66 | $4.68 | $4.68 | 609,000 |
| 2018-09-05 | $4.72 | $4.77 | $4.66 | $4.68 | $4.68 | 572,900 |
| 2018-09-04 | $4.75 | $4.79 | $4.70 | $4.76 | $4.76 | 622,200 |
| 2018-09-03 | $4.74 | $4.78 | $4.68 | $4.74 | $4.74 | 724,700 |
| 2018-08-31 | $4.70 | $4.76 | $4.66 | $4.68 | $4.68 | 502,700 |
| 2018-08-30 | $4.75 | $4.77 | $4.69 | $4.71 | $4.71 | 361,100 |
| 2018-08-29 | $4.78 | $4.78 | $4.72 | $4.73 | $4.73 | 349,900 |
| 2018-08-28 | $4.79 | $4.82 | $4.74 | $4.77 | $4.77 | 646,960 |
| 2018-08-27 | $4.73 | $4.80 | $4.69 | $4.79 | $4.79 | 693,500 |
| 2018-08-24 | $4.70 | $4.81 | $4.68 | $4.72 | $4.72 | 682,700 |
| 2018-08-23 | $4.68 | $4.76 | $4.64 | $4.72 | $4.72 | 601,080 |
| 2018-08-22 | $4.76 | $4.76 | $4.65 | $4.68 | $4.68 | 457,940 |
| 2018-08-21 | $4.70 | $4.80 | $4.64 | $4.74 | $4.74 | 998,210 |
| 2018-08-20 | $4.71 | $4.73 | $4.58 | $4.67 | $4.67 | 1,196,680 |
| 2018-08-17 | $4.77 | $4.83 | $4.69 | $4.73 | $4.73 | 453,200 |
| 2018-08-16 | $4.75 | $4.84 | $4.68 | $4.78 | $4.78 | 747,480 |
| 2018-08-15 | $4.88 | $4.88 | $4.75 | $4.77 | $4.77 | 694,880 |
| 2018-08-14 | $4.90 | $4.90 | $4.83 | $4.85 | $4.85 | 662,000 |
| 2018-08-13 | $4.90 | $4.91 | $4.80 | $4.90 | $4.90 | 763,580 |
| 2018-08-10 | $4.94 | $4.95 | $4.87 | $4.91 | $4.91 | 821,900 |
| 2018-08-09 | $4.90 | $4.94 | $4.80 | $4.94 | $4.94 | 1,282,750 |
| 2018-08-08 | $4.79 | $4.92 | $4.77 | $4.84 | $4.84 | 1,100,970 |
| 2018-08-07 | $4.69 | $4.82 | $4.67 | $4.79 | $4.79 | 927,400 |
| 2018-08-06 | $4.71 | $4.78 | $4.64 | $4.66 | $4.66 | 866,350 |
| 2018-08-03 | $4.73 | $4.83 | $4.70 | $4.75 | $4.75 | 892,270 |
| 2018-08-02 | $4.86 | $4.86 | $4.66 | $4.79 | $4.79 | 1,978,740 |
| 2018-08-01 | $4.95 | $5.06 | $4.81 | $4.86 | $4.86 | 2,294,280 |
| 2018-07-31 | $5.01 | $5.20 | $4.97 | $4.99 | $4.99 | 2,966,540 |
| 2018-07-30 | $4.95 | $4.96 | $4.86 | $4.87 | $4.87 | 2,345,500 |
| 2018-07-27 | $4.88 | $5.30 | $4.85 | $5.02 | $5.02 | 3,924,100 |
| 2018-07-26 | $4.85 | $4.98 | $4.80 | $4.89 | $4.89 | 1,659,890 |
| 2018-07-25 | $4.84 | $4.89 | $4.79 | $4.84 | $4.84 | 1,467,510 |
| 2018-07-24 | $4.70 | $4.94 | $4.68 | $4.87 | $4.87 | 2,656,600 |
| 2018-07-23 | $4.64 | $4.72 | $4.57 | $4.71 | $4.71 | 1,463,330 |
| 2018-07-20 | $4.58 | $4.67 | $4.52 | $4.64 | $4.64 | 898,400 |
| 2018-07-19 | $4.62 | $4.64 | $4.54 | $4.58 | $4.58 | 1,065,360 |
| 2018-07-18 | $4.56 | $4.69 | $4.56 | $4.62 | $4.62 | 1,328,430 |
| 2018-07-17 | $4.55 | $4.59 | $4.53 | $4.57 | $4.57 | 621,550 |
| 2018-07-16 | $4.53 | $4.59 | $4.52 | $4.57 | $4.57 | 490,900 |
| 2018-07-13 | $4.55 | $4.59 | $4.52 | $4.58 | $4.58 | 722,920 |
| 2018-07-12 | $4.54 | $4.57 | $4.48 | $4.55 | $4.55 | 1,103,780 |
| 2018-07-11 | $4.57 | $4.57 | $4.36 | $4.47 | $4.47 | 662,420 |
| 2018-07-10 | $4.55 | $4.60 | $4.53 | $4.59 | $4.59 | 638,500 |
| 2018-07-09 | $4.45 | $4.57 | $4.43 | $4.55 | $4.55 | 789,820 |
| 2018-07-06 | $4.46 | $4.53 | $4.34 | $4.47 | $4.47 | 845,100 |
| 2018-07-05 | $4.60 | $4.63 | $4.43 | $4.45 | $4.45 | 772,000 |
| 2018-07-04 | $4.61 | $4.65 | $4.55 | $4.58 | $4.58 | 712,500 |
| 2018-07-03 | $4.54 | $4.61 | $4.51 | $4.60 | $4.60 | 801,780 |
| 2018-07-02 | $4.64 | $4.67 | $4.51 | $4.52 | $4.52 | 948,400 |
| 2018-06-29 | $4.55 | $4.67 | $4.55 | $4.65 | $4.65 | 930,430 |
| 2018-06-28 | $4.56 | $4.64 | $4.55 | $4.56 | $4.56 | 560,000 |
| 2018-06-27 | $4.53 | $4.59 | $4.52 | $4.55 | $4.55 | 565,180 |
| 2018-06-26 | $4.49 | $4.56 | $4.37 | $4.54 | $4.54 | 749,470 |
| 2018-06-25 | $4.58 | $4.67 | $4.51 | $4.53 | $4.53 | 664,300 |
| 2018-06-22 | $4.42 | $4.56 | $4.35 | $4.55 | $4.55 | 801,810 |
| 2018-06-21 | $4.65 | $4.66 | $4.50 | $4.51 | $4.51 | 983,170 |
| 2018-06-20 | $4.56 | $4.69 | $4.44 | $4.62 | $4.62 | 1,035,780 |
| 2018-06-19 | $4.98 | $5.00 | $4.54 | $4.56 | $4.56 | 2,935,960 |
| 2018-06-18 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2018-06-15 | $5.17 | $5.23 | $5.01 | $5.04 | $5.04 | 1,468,230 |
| 2018-06-14 | $5.30 | $5.30 | $5.14 | $5.18 | $5.18 | 2,182,500 |
| 2018-06-13 | $5.21 | $5.66 | $5.21 | $5.33 | $5.33 | 3,767,250 |
| 2018-06-12 | $5.18 | $5.28 | $5.18 | $5.24 | $5.24 | 936,470 |
| 2018-06-11 | $5.12 | $5.22 | $5.08 | $5.20 | $5.20 | 1,433,800 |
| 2018-06-08 | $5.20 | $5.22 | $5.05 | $5.12 | $5.12 | 1,614,030 |
| 2018-06-07 | $5.28 | $5.28 | $5.22 | $5.22 | $5.22 | 810,010 |
| 2018-06-06 | $5.26 | $5.27 | $5.22 | $5.24 | $5.24 | 760,270 |
| 2018-06-05 | $5.20 | $5.28 | $5.20 | $5.26 | $5.26 | 723,260 |
| 2018-06-04 | $5.21 | $5.29 | $5.21 | $5.22 | $5.22 | 797,800 |
| 2018-06-01 | $5.27 | $5.29 | $5.20 | $5.25 | $5.25 | 1,125,290 |
| 2018-05-31 | $5.28 | $5.30 | $5.20 | $5.27 | $5.27 | 1,032,100 |
| 2018-05-30 | $5.41 | $5.41 | $5.18 | $5.20 | $5.20 | 1,804,000 |
| 2018-05-29 | $5.50 | $5.52 | $5.41 | $5.45 | $5.45 | 1,173,130 |
| 2018-05-28 | $5.57 | $5.58 | $5.46 | $5.50 | $5.50 | 1,117,200 |
| 2018-05-25 | $5.60 | $5.64 | $5.56 | $5.57 | $5.57 | 1,027,600 |
| 2018-05-24 | $5.65 | $5.68 | $5.59 | $5.61 | $5.61 | 1,472,500 |
| 2018-05-23 | $5.69 | $5.78 | $5.67 | $5.69 | $5.69 | 2,297,100 |
| 2018-05-22 | $5.70 | $5.74 | $5.65 | $5.70 | $5.70 | 2,354,330 |
| 2018-05-21 | $5.61 | $5.93 | $5.58 | $5.75 | $5.75 | 4,861,490 |
| 2018-05-18 | $5.46 | $5.61 | $5.46 | $5.60 | $5.60 | 2,091,710 |
| 2018-05-17 | $5.47 | $5.50 | $5.43 | $5.48 | $5.48 | 1,137,700 |
| 2018-05-16 | $5.51 | $5.51 | $5.45 | $5.46 | $5.46 | 843,900 |
| 2018-05-15 | $5.46 | $5.53 | $5.43 | $5.52 | $5.52 | 812,300 |
| 2018-05-14 | $5.52 | $5.53 | $5.44 | $5.46 | $5.46 | 1,077,710 |
| 2018-05-11 | $5.58 | $5.60 | $5.50 | $5.52 | $5.52 | 1,338,690 |
| 2018-05-10 | $5.57 | $5.61 | $5.56 | $5.58 | $5.58 | 1,163,100 |
| 2018-05-09 | $5.56 | $5.58 | $5.54 | $5.57 | $5.57 | 1,213,500 |
| 2018-05-08 | $5.56 | $5.59 | $5.54 | $5.57 | $5.57 | 1,132,740 |
| 2018-05-07 | $5.48 | $5.58 | $5.46 | $5.57 | $5.57 | 1,340,810 |
| 2018-05-04 | $5.43 | $5.49 | $5.42 | $5.46 | $5.46 | 755,630 |
| 2018-05-03 | $5.49 | $5.49 | $5.39 | $5.47 | $5.47 | 1,368,500 |
| 2018-05-02 | $5.53 | $5.54 | $5.45 | $5.48 | $5.48 | 1,038,100 |
| 2018-05-01 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2018-04-30 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2018-04-27 | $5.53 | $5.57 | $5.45 | $5.51 | $5.51 | 994,210 |
| 2018-04-26 | $5.60 | $5.60 | $5.50 | $5.52 | $5.52 | 1,193,500 |
| 2018-04-25 | $5.58 | $5.60 | $5.52 | $5.60 | $5.60 | 1,298,960 |
| 2018-04-24 | $5.44 | $5.60 | $5.43 | $5.58 | $5.58 | 1,354,960 |
| 2018-04-23 | $5.48 | $5.49 | $5.40 | $5.44 | $5.44 | 1,115,150 |
| 2018-04-20 | $5.59 | $5.59 | $5.46 | $5.48 | $5.48 | 1,318,900 |
| 2018-04-19 | $5.56 | $5.61 | $5.52 | $5.59 | $5.59 | 1,704,270 |
| 2018-04-18 | $5.55 | $5.57 | $5.46 | $5.57 | $5.57 | 1,603,980 |
| 2018-04-17 | $5.57 | $5.65 | $5.50 | $5.51 | $5.51 | 1,851,320 |
| 2018-04-16 | $5.73 | $5.74 | $5.58 | $5.60 | $5.60 | 2,308,750 |
| 2018-04-13 | $5.84 | $5.87 | $5.72 | $5.73 | $5.73 | 1,508,040 |
| 2018-04-12 | $5.90 | $5.92 | $5.80 | $5.83 | $5.83 | 1,038,900 |
| 2018-04-11 | $5.88 | $5.93 | $5.83 | $5.90 | $5.90 | 1,417,650 |
| 2018-04-10 | $5.82 | $5.89 | $5.76 | $5.88 | $5.88 | 1,564,800 |
| 2018-04-09 | $5.90 | $5.90 | $5.71 | $5.85 | $5.85 | 2,162,400 |
| 2018-04-06 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2018-04-05 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2018-04-04 | $5.96 | $6.03 | $5.91 | $5.91 | $5.91 | 1,567,300 |
| 2018-04-03 | $6.00 | $6.03 | $5.94 | $6.00 | $6.00 | 1,858,420 |
| 2018-04-02 | $6.19 | $6.20 | $6.09 | $6.11 | $6.11 | 1,914,900 |
| 2018-03-30 | $6.19 | $6.22 | $6.14 | $6.18 | $6.18 | 1,984,850 |
| 2018-03-29 | $6.15 | $6.23 | $6.12 | $6.17 | $6.17 | 2,261,130 |
| 2018-03-28 | $6.28 | $6.31 | $6.11 | $6.18 | $6.18 | 4,102,750 |
| 2018-03-27 | $5.90 | $6.41 | $5.90 | $6.30 | $6.30 | 8,048,660 |
| 2018-03-26 | $5.70 | $5.83 | $5.60 | $5.83 | $5.83 | 2,080,400 |
| 2018-03-23 | $6.09 | $6.09 | $5.68 | $5.80 | $5.80 | 4,681,760 |
| 2018-03-22 | $6.15 | $6.29 | $6.06 | $6.23 | $6.23 | 3,813,290 |
| 2018-03-21 | $6.06 | $6.24 | $6.05 | $6.20 | $6.20 | 3,340,600 |
| 2018-03-20 | $6.15 | $6.15 | $6.01 | $6.09 | $6.09 | 3,541,180 |
| 2018-03-19 | $6.29 | $6.30 | $6.13 | $6.15 | $6.15 | 6,818,990 |
| 2018-03-16 | $6.60 | $6.61 | $6.42 | $6.44 | $6.44 | 15,604,440 |
| 2018-03-15 | $5.94 | $6.05 | $5.90 | $6.01 | $6.01 | 1,770,830 |
| 2018-03-14 | $6.05 | $6.05 | $5.93 | $5.93 | $5.93 | 1,880,800 |
| 2018-03-13 | $6.07 | $6.09 | $6.02 | $6.05 | $6.05 | 1,622,210 |
| 2018-03-12 | $6.10 | $6.10 | $6.03 | $6.10 | $6.10 | 1,975,560 |
| 2018-03-09 | $6.14 | $6.14 | $6.03 | $6.10 | $6.10 | 1,749,320 |
| 2018-03-08 | $6.03 | $6.18 | $6.03 | $6.12 | $6.12 | 1,858,100 |
| 2018-03-07 | $6.00 | $6.16 | $5.96 | $6.08 | $6.08 | 2,309,150 |
| 2018-03-06 | $5.89 | $6.04 | $5.89 | $6.00 | $6.00 | 1,987,910 |
| 2018-03-05 | $5.82 | $5.96 | $5.81 | $5.89 | $5.89 | 2,115,700 |
| 2018-03-02 | $5.75 | $5.90 | $5.72 | $5.85 | $5.85 | 1,634,410 |
| 2018-03-01 | $5.70 | $5.79 | $5.67 | $5.78 | $5.78 | 1,004,600 |
| 2018-02-28 | $5.70 | $5.75 | $5.65 | $5.72 | $5.72 | 886,500 |
| 2018-02-27 | $5.75 | $5.81 | $5.71 | $5.74 | $5.74 | 1,134,200 |
| 2018-02-26 | $5.68 | $5.76 | $5.67 | $5.75 | $5.75 | 1,207,920 |
| 2018-02-23 | $5.70 | $5.74 | $5.62 | $5.66 | $5.66 | 866,800 |
| 2018-02-22 | $5.61 | $5.70 | $5.58 | $5.69 | $5.69 | 1,183,150 |
| 2018-02-21 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2018-02-20 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2018-02-19 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2018-02-16 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2018-02-15 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2018-02-14 | $5.60 | $5.62 | $5.51 | $5.61 | $5.61 | 1,095,500 |
| 2018-02-13 | $5.55 | $5.69 | $5.52 | $5.59 | $5.59 | 1,338,600 |
| 2018-02-12 | $5.41 | $5.56 | $5.41 | $5.52 | $5.52 | 1,147,100 |
| 2018-02-09 | $5.56 | $5.56 | $5.32 | $5.39 | $5.39 | 2,332,000 |
| 2018-02-08 | $5.57 | $5.77 | $5.56 | $5.63 | $5.63 | 1,282,500 |
| 2018-02-07 | $5.59 | $5.71 | $5.50 | $5.57 | $5.57 | 1,416,800 |
| 2018-02-06 | $5.78 | $5.93 | $5.50 | $5.52 | $5.52 | 2,349,500 |
| 2018-02-05 | $5.80 | $5.82 | $5.71 | $5.81 | $5.81 | 1,145,400 |
| 2018-02-02 | $6.00 | $6.00 | $5.80 | $5.87 | $5.87 | 2,738,600 |
| 2018-02-01 | $6.35 | $6.39 | $5.99 | $6.01 | $6.01 | 3,181,420 |
| 2018-01-31 | $6.61 | $6.64 | $6.30 | $6.35 | $6.35 | 3,491,150 |
| 2018-01-30 | $6.61 | $6.70 | $6.61 | $6.65 | $6.65 | 931,300 |
| 2018-01-29 | $6.78 | $6.79 | $6.63 | $6.64 | $6.64 | 2,376,500 |
| 2018-01-26 | $6.75 | $6.82 | $6.75 | $6.79 | $6.79 | 2,480,310 |
| 2018-01-25 | $6.71 | $6.80 | $6.68 | $6.77 | $6.77 | 2,046,420 |
| 2018-01-24 | $6.77 | $6.77 | $6.70 | $6.75 | $6.75 | 1,491,000 |
| 2018-01-23 | $6.75 | $6.80 | $6.75 | $6.76 | $6.76 | 1,367,810 |
| 2018-01-22 | $6.68 | $6.83 | $6.68 | $6.78 | $6.78 | 1,397,600 |
| 2018-01-19 | $6.79 | $6.82 | $6.75 | $6.76 | $6.76 | 1,868,500 |
| 2018-01-18 | $6.81 | $6.86 | $6.76 | $6.79 | $6.79 | 1,403,300 |
| 2018-01-17 | $6.77 | $6.85 | $6.65 | $6.81 | $6.81 | 2,132,500 |
| 2018-01-16 | $6.75 | $6.81 | $6.61 | $6.77 | $6.77 | 1,718,400 |
| 2018-01-15 | $6.85 | $6.88 | $6.75 | $6.77 | $6.77 | 2,801,000 |
| 2018-01-12 | $6.84 | $6.85 | $6.78 | $6.81 | $6.81 | 1,972,450 |
| 2018-01-11 | $6.83 | $6.88 | $6.77 | $6.84 | $6.84 | 2,646,900 |
| 2018-01-10 | $6.93 | $6.95 | $6.75 | $6.84 | $6.84 | 4,416,600 |
| 2018-01-09 | $7.06 | $7.07 | $6.92 | $6.93 | $6.93 | 3,983,300 |
| 2018-01-08 | $7.18 | $7.22 | $7.02 | $7.06 | $7.06 | 3,060,810 |
| 2018-01-05 | $7.24 | $7.24 | $7.15 | $7.17 | $7.17 | 3,067,960 |
| 2018-01-04 | $7.14 | $7.25 | $7.10 | $7.24 | $7.24 | 4,599,060 |
| 2018-01-03 | $7.10 | $7.16 | $7.07 | $7.15 | $7.15 | 3,453,670 |
| 2018-01-02 | $7.09 | $7.15 | $6.99 | $7.14 | $7.14 | 3,325,910 |
| 2018-01-01 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2017-12-29 | $7.04 | $7.08 | $6.99 | $7.05 | $7.05 | 2,360,140 |
| 2017-12-28 | $7.11 | $7.11 | $7.02 | $7.03 | $7.03 | 3,594,040 |
| 2017-12-27 | $7.18 | $7.26 | $7.09 | $7.13 | $7.13 | 4,258,070 |
| 2017-12-26 | $7.10 | $7.23 | $7.06 | $7.20 | $7.20 | 4,961,540 |
| 2017-12-25 | $7.21 | $7.31 | $7.02 | $7.11 | $7.11 | 6,532,640 |
| 2017-12-22 | $7.35 | $7.40 | $7.17 | $7.33 | $7.33 | 8,992,250 |
| 2017-12-21 | $7.41 | $7.52 | $7.31 | $7.41 | $7.41 | 9,573,440 |
| 2017-12-20 | $7.40 | $7.60 | $7.30 | $7.55 | $7.55 | 13,686,970 |
| 2017-12-19 | $7.81 | $8.06 | $7.57 | $7.73 | $7.73 | 26,135,080 |
| 2017-12-18 | $7.48 | $7.56 | $7.48 | $7.56 | $7.56 | 6,035,120 |
| 2017-12-15 | $6.79 | $6.93 | $6.79 | $6.87 | $6.87 | 1,299,100 |
| 2017-12-14 | $6.77 | $6.86 | $6.76 | $6.84 | $6.84 | 872,500 |
| 2017-12-13 | $6.73 | $6.80 | $6.73 | $6.80 | $6.80 | 540,600 |
| 2017-12-12 | $6.72 | $6.81 | $6.72 | $6.78 | $6.78 | 971,510 |
| 2017-12-11 | $6.70 | $6.77 | $6.69 | $6.75 | $6.75 | 772,790 |
| 2017-12-08 | $6.63 | $6.73 | $6.63 | $6.70 | $6.70 | 669,400 |
| 2017-12-07 | $6.59 | $6.70 | $6.57 | $6.65 | $6.65 | 799,470 |
| 2017-12-06 | $6.61 | $6.65 | $6.57 | $6.63 | $6.63 | 999,930 |
| 2017-12-05 | $6.80 | $6.80 | $6.60 | $6.61 | $6.61 | 2,260,050 |
| 2017-12-04 | $6.82 | $6.82 | $6.75 | $6.79 | $6.79 | 989,800 |
| 2017-12-01 | $6.85 | $6.89 | $6.77 | $6.86 | $6.86 | 1,648,770 |
| 2017-11-30 | $6.81 | $6.86 | $6.76 | $6.84 | $6.84 | 576,530 |
| 2017-11-29 | $6.85 | $6.87 | $6.78 | $6.86 | $6.86 | 998,450 |
| 2017-11-28 | $6.83 | $6.85 | $6.72 | $6.84 | $6.84 | 883,400 |
| 2017-11-27 | $6.73 | $6.82 | $6.73 | $6.78 | $6.78 | 796,000 |
| 2017-11-24 | $6.80 | $6.80 | $6.71 | $6.76 | $6.76 | 784,600 |
| 2017-11-23 | $6.89 | $6.90 | $6.73 | $6.74 | $6.74 | 2,004,100 |
| 2017-11-22 | $6.90 | $6.98 | $6.81 | $6.92 | $6.92 | 2,135,600 |
| 2017-11-21 | $6.90 | $6.96 | $6.87 | $6.95 | $6.95 | 2,523,890 |
| 2017-11-20 | $6.86 | $6.94 | $6.70 | $6.93 | $6.93 | 2,922,740 |
| 2017-11-17 | $7.13 | $7.15 | $6.82 | $6.84 | $6.84 | 3,263,400 |
| 2017-11-16 | $7.15 | $7.17 | $7.06 | $7.12 | $7.12 | 1,453,430 |
| 2017-11-15 | $7.14 | $7.17 | $7.09 | $7.12 | $7.12 | 1,578,100 |
| 2017-11-14 | $7.25 | $7.25 | $7.10 | $7.14 | $7.14 | 2,061,500 |
| 2017-11-13 | $7.30 | $7.30 | $7.19 | $7.26 | $7.26 | 1,589,800 |
| 2017-11-10 | $7.25 | $7.31 | $7.21 | $7.30 | $7.30 | 1,379,790 |
| 2017-11-09 | $7.22 | $7.26 | $7.17 | $7.24 | $7.24 | 904,010 |
| 2017-11-08 | $7.18 | $7.23 | $7.15 | $7.20 | $7.20 | 1,292,400 |
| 2017-11-07 | $7.17 | $7.20 | $7.12 | $7.18 | $7.18 | 1,560,910 |
| 2017-11-06 | $7.09 | $7.22 | $7.06 | $7.18 | $7.18 | 1,350,970 |
| 2017-11-03 | $7.16 | $7.16 | $7.08 | $7.09 | $7.09 | 1,551,600 |
| 2017-11-02 | $7.16 | $7.19 | $7.11 | $7.15 | $7.15 | 1,300,490 |
| 2017-11-01 | $7.13 | $7.27 | $7.13 | $7.19 | $7.19 | 1,584,200 |
| 2017-10-31 | $7.10 | $7.17 | $7.10 | $7.16 | $7.16 | 949,970 |
| 2017-10-30 | $7.31 | $7.35 | $7.05 | $7.10 | $7.10 | 3,131,570 |
| 2017-10-27 | $7.47 | $7.47 | $7.34 | $7.34 | $7.34 | 2,191,000 |
| 2017-10-26 | $7.46 | $7.48 | $7.43 | $7.47 | $7.47 | 1,722,160 |
| 2017-10-25 | $7.52 | $7.52 | $7.44 | $7.47 | $7.47 | 1,727,610 |
| 2017-10-24 | $7.58 | $7.58 | $7.48 | $7.51 | $7.51 | 1,697,700 |
| 2017-10-23 | $7.53 | $7.60 | $7.50 | $7.58 | $7.58 | 2,408,070 |
| 2017-10-20 | $7.39 | $7.55 | $7.39 | $7.55 | $7.55 | 3,034,470 |
| 2017-10-19 | $7.43 | $7.45 | $7.30 | $7.44 | $7.44 | 2,102,850 |
| 2017-10-18 | $7.40 | $7.47 | $7.39 | $7.46 | $7.46 | 2,680,390 |
| 2017-10-17 | $7.32 | $7.45 | $7.30 | $7.44 | $7.44 | 2,578,760 |
| 2017-10-16 | $7.50 | $7.52 | $7.32 | $7.33 | $7.33 | 2,774,900 |
| 2017-10-13 | $7.48 | $7.52 | $7.45 | $7.48 | $7.48 | 3,691,050 |
| 2017-10-12 | $7.44 | $7.56 | $7.39 | $7.51 | $7.51 | 4,060,100 |
| 2017-10-11 | $7.45 | $7.53 | $7.39 | $7.47 | $7.47 | 3,538,410 |
| 2017-10-10 | $7.38 | $7.49 | $7.32 | $7.46 | $7.46 | 2,680,160 |
| 2017-10-09 | $7.43 | $7.44 | $7.38 | $7.40 | $7.40 | 1,847,290 |
| 2017-10-06 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2017-10-05 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2017-10-04 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2017-10-03 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2017-10-02 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2017-09-29 | $7.30 | $7.38 | $7.23 | $7.37 | $7.37 | 1,906,490 |
| 2017-09-28 | $7.40 | $7.43 | $7.30 | $7.31 | $7.31 | 2,045,110 |
| 2017-09-27 | $7.36 | $7.41 | $7.36 | $7.38 | $7.38 | 1,011,130 |
| 2017-09-26 | $7.32 | $7.37 | $7.32 | $7.35 | $7.35 | 1,066,640 |
| 2017-09-25 | $7.43 | $7.43 | $7.31 | $7.32 | $7.32 | 1,695,600 |
| 2017-09-22 | $7.54 | $7.55 | $7.40 | $7.43 | $7.43 | 3,405,900 |
| 2017-09-21 | $7.64 | $7.67 | $7.53 | $7.55 | $7.55 | 2,992,400 |
| 2017-09-20 | $7.55 | $7.68 | $7.52 | $7.64 | $7.64 | 6,612,280 |
| 2017-09-19 | $7.53 | $7.56 | $7.49 | $7.54 | $7.54 | 2,607,430 |
| 2017-09-18 | $7.50 | $7.53 | $7.46 | $7.53 | $7.53 | 1,949,470 |
| 2017-09-15 | $7.49 | $7.52 | $7.42 | $7.50 | $7.50 | 2,559,570 |
| 2017-09-14 | $7.49 | $7.54 | $7.46 | $7.49 | $7.49 | 2,551,100 |
| 2017-09-13 | $7.50 | $7.52 | $7.44 | $7.49 | $7.49 | 2,839,050 |
| 2017-09-12 | $7.54 | $7.56 | $7.46 | $7.51 | $7.51 | 3,263,780 |
| 2017-09-11 | $7.55 | $7.56 | $7.49 | $7.55 | $7.55 | 2,158,120 |
| 2017-09-08 | $7.52 | $7.55 | $7.48 | $7.52 | $7.52 | 2,384,200 |
| 2017-09-07 | $7.60 | $7.60 | $7.50 | $7.51 | $7.51 | 3,640,620 |
| 2017-09-06 | $7.56 | $7.59 | $7.55 | $7.59 | $7.59 | 2,635,460 |
| 2017-09-05 | $7.60 | $7.61 | $7.57 | $7.59 | $7.59 | 2,668,150 |
| 2017-09-04 | $7.63 | $7.67 | $7.58 | $7.60 | $7.60 | 4,313,500 |
| 2017-09-01 | $7.60 | $7.69 | $7.55 | $7.68 | $7.68 | 5,150,920 |
| 2017-08-31 | $7.66 | $7.66 | $7.55 | $7.58 | $7.58 | 3,486,190 |
| 2017-08-30 | $7.68 | $7.72 | $7.62 | $7.66 | $7.66 | 4,330,240 |
| 2017-08-29 | $7.64 | $7.86 | $7.62 | $7.72 | $7.72 | 7,368,620 |
| 2017-08-28 | $7.66 | $7.68 | $7.60 | $7.63 | $7.63 | 4,541,180 |
| 2017-08-25 | $7.60 | $7.67 | $7.60 | $7.63 | $7.63 | 2,903,300 |
| 2017-08-24 | $7.59 | $7.67 | $7.52 | $7.60 | $7.60 | 3,655,080 |
| 2017-08-23 | $7.58 | $7.63 | $7.51 | $7.59 | $7.59 | 2,762,700 |
| 2017-08-22 | $7.60 | $7.65 | $7.51 | $7.58 | $7.58 | 2,789,520 |
| 2017-08-21 | $7.67 | $7.75 | $7.61 | $7.64 | $7.64 | 3,579,680 |
| 2017-08-18 | $7.55 | $7.73 | $7.51 | $7.66 | $7.66 | 7,558,370 |
| 2017-08-17 | $7.49 | $7.56 | $7.46 | $7.55 | $7.55 | 3,693,870 |
| 2017-08-16 | $7.39 | $7.52 | $7.39 | $7.49 | $7.49 | 3,185,860 |
| 2017-08-15 | $7.42 | $7.45 | $7.35 | $7.40 | $7.40 | 1,801,050 |
| 2017-08-14 | $7.23 | $7.45 | $7.23 | $7.42 | $7.42 | 2,499,210 |
| 2017-08-11 | $7.31 | $7.36 | $7.21 | $7.24 | $7.24 | 2,694,310 |
| 2017-08-10 | $7.49 | $7.50 | $7.30 | $7.35 | $7.35 | 3,557,500 |
| 2017-08-09 | $7.35 | $7.53 | $7.34 | $7.52 | $7.52 | 4,492,670 |
| 2017-08-08 | $7.34 | $7.41 | $7.29 | $7.38 | $7.38 | 3,257,820 |
| 2017-08-07 | $7.32 | $7.38 | $7.25 | $7.34 | $7.34 | 2,577,240 |
| 2017-08-04 | $7.26 | $7.39 | $7.26 | $7.34 | $7.34 | 3,052,100 |
| 2017-08-03 | $7.31 | $7.35 | $7.24 | $7.29 | $7.29 | 2,217,050 |
| 2017-08-02 | $7.43 | $7.43 | $7.23 | $7.28 | $7.28 | 3,195,660 |
| 2017-08-01 | $7.41 | $7.46 | $7.38 | $7.44 | $7.44 | 2,693,510 |
| 2017-07-31 | $7.40 | $7.43 | $7.33 | $7.43 | $7.43 | 2,810,570 |
| 2017-07-28 | $7.42 | $7.46 | $7.35 | $7.44 | $7.44 | 2,328,160 |
| 2017-07-27 | $7.28 | $7.42 | $7.25 | $7.40 | $7.40 | 2,568,260 |
| 2017-07-26 | $7.44 | $7.44 | $7.23 | $7.32 | $7.32 | 2,712,690 |
| 2017-07-25 | $7.44 | $7.49 | $7.36 | $7.43 | $7.43 | 2,031,340 |
| 2017-07-24 | $7.34 | $7.47 | $7.33 | $7.45 | $7.45 | 2,478,780 |
| 2017-07-21 | $7.40 | $7.55 | $7.37 | $7.40 | $7.40 | 3,437,010 |
| 2017-07-20 | $7.21 | $7.55 | $7.16 | $7.44 | $7.44 | 5,382,600 |
| 2017-07-19 | $7.09 | $7.23 | $7.01 | $7.21 | $7.21 | 2,733,980 |
| 2017-07-18 | $7.05 | $7.11 | $6.95 | $7.08 | $7.08 | 3,073,700 |
| 2017-07-17 | $7.41 | $7.44 | $7.00 | $7.01 | $7.01 | 4,566,410 |
| 2017-07-14 | $7.52 | $7.54 | $7.42 | $7.45 | $7.45 | 2,151,710 |
| 2017-07-13 | $7.48 | $7.58 | $7.37 | $7.56 | $7.56 | 3,777,600 |
| 2017-07-12 | $7.57 | $7.58 | $7.37 | $7.47 | $7.47 | 2,957,710 |
| 2017-07-11 | $7.65 | $7.66 | $7.55 | $7.56 | $7.56 | 2,225,470 |
| 2017-07-10 | $7.68 | $7.73 | $7.61 | $7.63 | $7.63 | 2,760,940 |
| 2017-07-07 | $7.60 | $7.66 | $7.55 | $7.66 | $7.66 | 3,100,630 |
| 2017-07-06 | $7.60 | $7.62 | $7.53 | $7.60 | $7.60 | 2,785,680 |
| 2017-07-05 | $7.58 | $7.61 | $7.52 | $7.60 | $7.60 | 2,353,460 |
| 2017-07-04 | $7.64 | $7.64 | $7.54 | $7.59 | $7.59 | 1,871,130 |
| 2017-07-03 | $7.60 | $7.64 | $7.54 | $7.63 | $7.63 | 1,890,870 |
| 2017-06-30 | $7.55 | $7.63 | $7.52 | $7.59 | $7.59 | 1,542,850 |
| 2017-06-29 | $7.51 | $7.67 | $7.51 | $7.59 | $7.59 | 1,960,830 |
| 2017-06-28 | $7.55 | $7.59 | $7.43 | $7.51 | $7.51 | 1,846,400 |
| 2017-06-27 | $7.51 | $7.64 | $7.50 | $7.56 | $7.56 | 2,567,100 |
| 2017-06-26 | $7.39 | $7.54 | $7.35 | $7.52 | $7.52 | 1,720,380 |
| 2017-06-23 | $7.35 | $7.46 | $7.26 | $7.42 | $7.42 | 1,904,000 |
| 2017-06-22 | $7.57 | $7.59 | $7.39 | $7.40 | $7.40 | 2,234,200 |
| 2017-06-21 | $7.59 | $7.61 | $7.51 | $7.56 | $7.56 | 1,862,620 |
| 2017-06-20 | $7.65 | $7.69 | $7.55 | $7.58 | $7.58 | 2,542,690 |
| 2017-06-19 | $7.51 | $7.73 | $7.48 | $7.67 | $7.67 | 4,896,920 |
| 2017-06-16 | $7.48 | $7.53 | $7.44 | $7.51 | $7.51 | 2,858,520 |
| 2017-06-15 | $7.39 | $7.54 | $7.37 | $7.47 | $7.47 | 3,600,690 |
| 2017-06-14 | $7.33 | $7.41 | $7.30 | $7.40 | $7.40 | 2,084,630 |
| 2017-06-13 | $7.25 | $7.34 | $7.22 | $7.32 | $7.32 | 1,589,140 |
| 2017-06-12 | $7.26 | $7.37 | $7.21 | $7.23 | $7.23 | 1,919,780 |
| 2017-06-09 | $7.33 | $7.38 | $7.29 | $7.37 | $7.37 | 2,109,560 |
| 2017-06-08 | $7.42 | $7.49 | $7.33 | $7.33 | $7.33 | 3,172,960 |
| 2017-06-07 | $7.28 | $7.45 | $7.28 | $7.42 | $7.42 | 2,795,130 |
| 2017-06-06 | $7.23 | $7.29 | $7.20 | $7.29 | $7.29 | 1,440,020 |
| 2017-06-05 | $7.20 | $7.37 | $7.20 | $7.27 | $7.27 | 1,931,060 |
| 2017-06-02 | $7.13 | $7.24 | $7.04 | $7.20 | $7.20 | 2,197,690 |
| 2017-06-01 | $7.25 | $7.35 | $7.10 | $7.13 | $7.13 | 2,356,720 |
| 2017-05-31 | $7.32 | $7.55 | $7.27 | $7.28 | $7.28 | 1,869,700 |
| 2017-05-30 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2017-05-29 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2017-05-26 | $7.27 | $7.33 | $7.23 | $7.28 | $7.28 | 1,799,300 |
| 2017-05-25 | $7.19 | $7.27 | $7.02 | $7.25 | $7.25 | 2,722,560 |
| 2017-05-24 | $7.18 | $7.21 | $6.98 | $7.15 | $7.15 | 3,241,950 |
| 2017-05-23 | $7.53 | $7.60 | $7.14 | $7.19 | $7.19 | 3,803,700 |
| 2017-05-22 | $7.73 | $7.78 | $7.49 | $7.51 | $7.51 | 3,059,490 |
| 2017-05-19 | $7.70 | $7.80 | $7.69 | $7.76 | $7.76 | 2,507,190 |
| 2017-05-18 | $7.63 | $7.74 | $7.63 | $7.69 | $7.69 | 2,503,010 |
| 2017-05-17 | $7.68 | $7.85 | $7.63 | $7.73 | $7.73 | 3,306,080 |
| 2017-05-16 | $7.48 | $7.69 | $7.40 | $7.68 | $7.68 | 2,430,690 |
| 2017-05-15 | $7.47 | $7.57 | $7.47 | $7.51 | $7.51 | 1,445,900 |
| 2017-05-12 | $7.45 | $7.54 | $7.45 | $7.50 | $7.50 | 2,118,560 |
| 2017-05-11 | $7.57 | $7.71 | $7.31 | $7.50 | $7.50 | 3,448,500 |
| 2017-05-10 | $7.88 | $7.90 | $7.65 | $7.66 | $7.66 | 4,760,100 |
| 2017-05-09 | $7.70 | $7.92 | $7.65 | $7.88 | $7.88 | 4,584,400 |
| 2017-05-08 | $7.95 | $7.99 | $7.65 | $7.71 | $7.71 | 5,272,120 |
| 2017-05-05 | $8.10 | $8.16 | $8.00 | $8.00 | $8.00 | 2,639,990 |
| 2017-05-04 | $8.06 | $8.18 | $8.06 | $8.15 | $8.15 | 4,066,290 |
| 2017-05-03 | $8.17 | $8.19 | $8.03 | $8.12 | $8.12 | 3,022,000 |
| 2017-05-02 | $8.12 | $8.19 | $8.09 | $8.17 | $8.17 | 3,423,120 |
| 2017-05-01 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2017-04-28 | $8.15 | $8.18 | $8.07 | $8.15 | $8.15 | 3,456,770 |
| 2017-04-27 | $8.00 | $8.19 | $7.72 | $8.15 | $8.15 | 8,097,010 |
| 2017-04-26 | $8.14 | $8.18 | $8.01 | $8.03 | $8.03 | 4,143,900 |
| 2017-04-25 | $8.06 | $8.20 | $8.06 | $8.12 | $8.12 | 3,827,260 |
| 2017-04-24 | $8.86 | $8.86 | $8.01 | $8.09 | $8.09 | 8,929,400 |
| 2017-04-21 | $8.86 | $8.96 | $8.84 | $8.87 | $8.87 | 3,661,100 |
| 2017-04-20 | $8.83 | $8.92 | $8.77 | $8.86 | $8.86 | 4,637,160 |
| 2017-04-19 | $9.03 | $9.03 | $8.75 | $8.83 | $8.83 | 7,600,260 |
| 2017-04-18 | $9.32 | $9.35 | $9.05 | $9.08 | $9.08 | 7,574,730 |
| 2017-04-17 | $9.50 | $9.65 | $9.20 | $9.31 | $9.31 | 7,760,640 |
| 2017-04-14 | $9.75 | $9.76 | $9.45 | $9.56 | $9.56 | 10,006,550 |
| 2017-04-13 | $9.87 | $9.89 | $9.72 | $9.77 | $9.77 | 10,584,990 |
| 2017-04-12 | $9.75 | $9.96 | $9.64 | $9.83 | $9.83 | 16,560,850 |
| 2017-04-11 | $9.50 | $9.77 | $9.44 | $9.76 | $9.76 | 12,732,790 |
| 2017-04-10 | $9.65 | $9.66 | $9.49 | $9.52 | $9.52 | 12,407,090 |
| 2017-04-07 | $9.71 | $9.85 | $9.58 | $9.70 | $9.70 | 13,498,940 |
| 2017-04-06 | $9.70 | $10.06 | $9.67 | $9.74 | $9.74 | 23,511,120 |
| 2017-04-05 | $9.45 | $9.86 | $9.31 | $9.79 | $9.79 | 21,025,170 |
| 2017-04-04 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2017-04-03 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2017-03-31 | $9.32 | $10.17 | $9.28 | $9.59 | $9.59 | 31,485,290 |
| 2017-03-30 | $9.19 | $9.71 | $8.91 | $9.44 | $9.44 | 29,715,670 |
| 2017-03-29 | $9.26 | $9.37 | $9.17 | $9.23 | $9.23 | 6,556,860 |
| 2017-03-28 | $9.23 | $9.27 | $9.16 | $9.26 | $9.26 | 5,628,880 |
| 2017-03-27 | $9.15 | $9.22 | $9.10 | $9.22 | $9.22 | 5,108,650 |
| 2017-03-24 | $9.14 | $9.16 | $9.07 | $9.14 | $9.14 | 3,782,690 |
| 2017-03-23 | $9.10 | $9.16 | $9.04 | $9.14 | $9.14 | 4,711,350 |
| 2017-03-22 | $9.09 | $9.16 | $9.03 | $9.09 | $9.09 | 4,457,440 |
| 2017-03-21 | $9.06 | $9.16 | $9.04 | $9.13 | $9.13 | 4,497,550 |
| 2017-03-20 | $9.00 | $9.09 | $9.00 | $9.07 | $9.07 | 5,540,350 |
| 2017-03-17 | $9.24 | $9.26 | $9.00 | $9.02 | $9.02 | 9,380,540 |
| 2017-03-16 | $9.19 | $9.26 | $9.16 | $9.24 | $9.24 | 5,917,940 |
| 2017-03-15 | $9.15 | $9.17 | $9.10 | $9.16 | $9.16 | 4,205,260 |
| 2017-03-14 | $9.26 | $9.28 | $9.12 | $9.17 | $9.17 | 6,020,870 |
| 2017-03-13 | $9.18 | $9.29 | $9.09 | $9.26 | $9.26 | 5,565,980 |
| 2017-03-10 | $9.31 | $9.38 | $9.14 | $9.25 | $9.25 | 8,158,140 |
| 2017-03-09 | $9.54 | $9.54 | $9.27 | $9.39 | $9.39 | 12,611,760 |
| 2017-03-08 | $9.46 | $9.56 | $9.31 | $9.55 | $9.55 | 14,272,250 |
| 2017-03-07 | $9.21 | $9.58 | $9.20 | $9.48 | $9.48 | 18,629,240 |
| 2017-03-06 | $9.19 | $9.26 | $9.11 | $9.20 | $9.20 | 7,458,100 |
| 2017-03-03 | $9.24 | $9.29 | $9.09 | $9.18 | $9.18 | 10,376,240 |
| 2017-03-02 | $9.10 | $9.68 | $9.09 | $9.32 | $9.32 | 22,124,360 |
| 2017-03-01 | $9.10 | $9.14 | $9.01 | $9.07 | $9.07 | 9,655,310 |
| 2017-02-28 | $9.16 | $9.19 | $9.03 | $9.09 | $9.09 | 9,724,030 |
| 2017-02-27 | $9.42 | $9.45 | $9.18 | $9.21 | $9.21 | 6,751,960 |
| 2017-02-24 | $9.34 | $9.42 | $9.26 | $9.42 | $9.42 | 5,298,120 |
| 2017-02-23 | $9.38 | $9.43 | $9.23 | $9.32 | $9.32 | 5,370,810 |
| 2017-02-22 | $9.30 | $9.44 | $9.25 | $9.43 | $9.43 | 7,761,530 |
| 2017-02-21 | $9.20 | $9.32 | $9.18 | $9.28 | $9.28 | 5,776,280 |
| 2017-02-20 | $9.09 | $9.23 | $9.04 | $9.21 | $9.21 | 8,893,790 |
| 2017-02-17 | $9.38 | $9.61 | $9.16 | $9.18 | $9.18 | 15,286,890 |
| 2017-02-16 | $9.02 | $9.26 | $8.97 | $9.25 | $9.25 | 7,148,060 |
| 2017-02-15 | $9.09 | $9.21 | $9.00 | $9.03 | $9.03 | 5,347,680 |
| 2017-02-14 | $9.14 | $9.21 | $9.07 | $9.11 | $9.11 | 4,916,620 |
| 2017-02-13 | $9.13 | $9.21 | $9.03 | $9.20 | $9.20 | 5,518,300 |
| 2017-02-10 | $9.04 | $9.19 | $9.01 | $9.12 | $9.12 | 6,689,700 |
| 2017-02-09 | $8.90 | $9.05 | $8.90 | $8.99 | $8.99 | 4,135,740 |
| 2017-02-08 | $8.80 | $8.93 | $8.76 | $8.91 | $8.91 | 3,917,810 |
| 2017-02-07 | $8.80 | $8.84 | $8.73 | $8.83 | $8.83 | 3,529,370 |
| 2017-02-06 | $8.68 | $8.84 | $8.67 | $8.80 | $8.80 | 4,473,550 |
| 2017-02-03 | $8.83 | $8.83 | $8.71 | $8.74 | $8.74 | 2,005,490 |
| 2017-02-02 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2017-02-01 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2017-01-31 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2017-01-30 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2017-01-27 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2017-01-26 | $8.73 | $8.83 | $8.72 | $8.80 | $8.80 | 2,559,600 |
| 2017-01-25 | $8.70 | $8.76 | $8.67 | $8.73 | $8.73 | 3,135,530 |
| 2017-01-24 | $8.75 | $8.77 | $8.66 | $8.72 | $8.72 | 3,070,390 |
| 2017-01-23 | $8.66 | $8.78 | $8.63 | $8.75 | $8.75 | 3,844,480 |
| 2017-01-20 | $8.55 | $8.69 | $8.49 | $8.67 | $8.67 | 3,758,170 |
| 2017-01-19 | $8.56 | $8.58 | $8.41 | $8.56 | $8.56 | 3,460,910 |
| 2017-01-18 | $8.69 | $8.69 | $8.48 | $8.58 | $8.58 | 5,713,350 |
| 2017-01-17 | $8.67 | $8.73 | $8.50 | $8.71 | $8.71 | 5,032,290 |
| 2017-01-16 | $8.85 | $8.92 | $8.39 | $8.67 | $8.67 | 6,559,640 |
| 2017-01-13 | $9.22 | $9.26 | $8.88 | $8.91 | $8.91 | 6,236,320 |
| 2017-01-12 | $9.20 | $9.28 | $9.12 | $9.25 | $9.25 | 4,225,490 |
| 2017-01-11 | $9.30 | $9.39 | $9.18 | $9.20 | $9.20 | 5,036,490 |
| 2017-01-10 | $9.38 | $9.43 | $9.29 | $9.33 | $9.33 | 4,426,300 |
| 2017-01-09 | $9.29 | $9.41 | $9.25 | $9.39 | $9.39 | 4,164,710 |
| 2017-01-06 | $9.29 | $9.43 | $9.29 | $9.33 | $9.33 | 5,968,160 |
| 2017-01-05 | $9.29 | $9.40 | $9.26 | $9.33 | $9.33 | 5,268,730 |
| 2017-01-04 | $9.31 | $9.37 | $9.22 | $9.29 | $9.29 | 5,892,780 |
| 2017-01-03 | $9.14 | $9.30 | $9.06 | $9.29 | $9.29 | 6,327,530 |
| 2017-01-02 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
| 2016-12-30 | $9.13 | $9.19 | $9.00 | $9.16 | $9.16 | 3,791,180 |
| 2016-12-29 | $9.00 | $9.22 | $8.97 | $9.14 | $9.14 | 4,110,740 |
| 2016-12-28 | $9.02 | $9.06 | $8.95 | $9.03 | $9.03 | 2,896,660 |
| 2016-12-27 | $9.13 | $9.13 | $8.99 | $9.03 | $9.03 | 3,471,900 |
| 2016-12-26 | $8.87 | $9.14 | $8.73 | $9.13 | $9.13 | 5,252,620 |
| 2016-12-23 | $8.94 | $9.05 | $8.83 | $8.92 | $8.92 | 3,379,100 |
| 2016-12-22 | $8.97 | $9.08 | $8.90 | $9.00 | $9.00 | 4,191,040 |
| 2016-12-21 | $8.93 | $9.06 | $8.93 | $8.97 | $8.97 | 3,313,290 |
| 2016-12-20 | $8.94 | $8.97 | $8.81 | $8.91 | $8.91 | 3,315,320 |
| 2016-12-19 | $8.84 | $8.96 | $8.80 | $8.95 | $8.95 | 3,537,800 |
| 2016-12-16 | $8.65 | $8.87 | $8.65 | $8.84 | $8.84 | 3,492,720 |
| 2016-12-15 | $8.56 | $8.78 | $8.55 | $8.69 | $8.69 | 4,700,170 |
| 2016-12-14 | $8.60 | $8.73 | $8.59 | $8.60 | $8.60 | 4,329,360 |
| 2016-12-13 | $8.50 | $8.70 | $8.48 | $8.65 | $8.65 | 5,785,980 |
| 2016-12-12 | $9.09 | $9.12 | $8.45 | $8.48 | $8.48 | 8,442,840 |
| 2016-12-09 | $9.20 | $9.22 | $9.06 | $9.09 | $9.09 | 4,856,570 |
| 2016-12-08 | $9.25 | $9.30 | $9.14 | $9.18 | $9.18 | 3,864,130 |
| 2016-12-07 | $9.14 | $9.25 | $9.08 | $9.23 | $9.23 | 3,247,070 |
| 2016-12-06 | $9.12 | $9.19 | $9.10 | $9.14 | $9.14 | 3,037,590 |
| 2016-12-05 | $9.10 | $9.19 | $9.03 | $9.09 | $9.09 | 4,418,390 |
| 2016-12-02 | $9.31 | $9.36 | $9.14 | $9.15 | $9.15 | 6,221,280 |
| 2016-12-01 | $9.28 | $9.35 | $9.22 | $9.34 | $9.34 | 5,077,980 |
| 2016-11-30 | $9.32 | $9.36 | $9.22 | $9.26 | $9.26 | 6,083,480 |
| 2016-11-29 | $9.47 | $9.48 | $9.30 | $9.32 | $9.32 | 8,264,600 |
| 2016-11-28 | $9.50 | $9.66 | $9.44 | $9.53 | $9.53 | 8,613,610 |
| 2016-11-25 | $9.60 | $9.62 | $9.30 | $9.52 | $9.52 | 7,914,580 |
| 2016-11-24 | $9.44 | $9.98 | $9.43 | $9.61 | $9.61 | 12,146,990 |
| 2016-11-23 | $9.37 | $9.63 | $9.37 | $9.48 | $9.48 | 10,102,380 |
| 2016-11-22 | $9.28 | $9.44 | $9.25 | $9.38 | $9.38 | 7,613,200 |
| 2016-11-21 | $9.20 | $9.30 | $9.12 | $9.25 | $9.25 | 4,680,750 |
| 2016-11-18 | $9.30 | $9.37 | $9.22 | $9.25 | $9.25 | 5,108,450 |
| 2016-11-17 | $9.39 | $9.41 | $9.26 | $9.34 | $9.34 | 5,424,860 |
| 2016-11-16 | $9.36 | $9.43 | $9.30 | $9.42 | $9.42 | 5,219,850 |
| 2016-11-15 | $9.38 | $9.43 | $9.28 | $9.35 | $9.35 | 5,483,670 |
| 2016-11-14 | $9.28 | $9.44 | $9.26 | $9.39 | $9.39 | 8,615,340 |
| 2016-11-11 | $9.24 | $9.31 | $9.14 | $9.30 | $9.30 | 7,318,980 |
| 2016-11-10 | $9.12 | $9.21 | $9.05 | $9.21 | $9.21 | 5,341,970 |
| 2016-11-09 | $9.25 | $9.28 | $9.00 | $9.08 | $9.08 | 7,468,730 |
| 2016-11-08 | $9.17 | $9.30 | $9.08 | $9.25 | $9.25 | 8,214,350 |
| 2016-11-07 | $9.10 | $9.16 | $9.06 | $9.13 | $9.13 | 4,518,700 |
| 2016-11-04 | $9.08 | $9.15 | $9.06 | $9.11 | $9.11 | 4,098,050 |
| 2016-11-03 | $9.03 | $9.15 | $9.01 | $9.07 | $9.07 | 6,182,000 |
| 2016-11-02 | $9.20 | $9.23 | $9.06 | $9.08 | $9.08 | 4,998,520 |
| 2016-11-01 | $9.15 | $9.26 | $9.00 | $9.20 | $9.20 | 5,930,940 |
| 2016-10-31 | $9.05 | $9.20 | $9.03 | $9.15 | $9.15 | 0 |
| 2016-10-28 | $9.27 | $9.30 | $9.10 | $9.10 | $9.10 | 6,572,210 |
| 2016-10-27 | $9.16 | $9.32 | $9.12 | $9.30 | $9.30 | 7,669,050 |
| 2016-10-26 | $9.24 | $9.29 | $9.10 | $9.15 | $9.15 | 6,590,130 |
| 2016-10-25 | $9.30 | $9.40 | $9.21 | $9.27 | $9.27 | 6,943,590 |
| 2016-10-24 | $9.26 | $9.33 | $9.20 | $9.27 | $9.27 | 7,094,140 |
| 2016-10-21 | $9.31 | $9.39 | $9.18 | $9.28 | $9.28 | 9,406,000 |
| 2016-10-20 | $9.21 | $9.41 | $9.21 | $9.30 | $9.30 | 9,818,150 |
| 2016-10-19 | $9.11 | $9.46 | $9.10 | $9.27 | $9.27 | 14,262,350 |
| 2016-10-18 | $8.95 | $9.08 | $8.91 | $9.07 | $9.07 | 8,584,570 |
| 2016-10-17 | $8.96 | $9.02 | $8.84 | $8.94 | $8.94 | 7,966,110 |
| 2016-10-14 | $8.99 | $9.00 | $8.77 | $8.87 | $8.87 | 6,768,970 |
| 2016-10-13 | $8.86 | $9.03 | $8.86 | $9.01 | $9.01 | 7,416,310 |
| 2016-10-12 | $8.99 | $9.03 | $8.81 | $8.89 | $8.89 | 9,881,140 |
| 2016-10-11 | $9.04 | $9.06 | $8.96 | $8.98 | $8.98 | 6,763,080 |
| 2016-10-10 | $9.00 | $9.06 | $8.94 | $9.04 | $9.04 | 9,696,410 |
| 2016-10-07 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 0 |
| 2016-10-06 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 0 |
| 2016-10-05 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 0 |
| 2016-10-04 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 0 |
| 2016-10-03 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 0 |
| 2016-09-30 | $8.88 | $9.01 | $8.86 | $8.97 | $8.97 | 4,845,090 |
| 2016-09-29 | $8.86 | $8.98 | $8.84 | $8.89 | $8.89 | 5,255,320 |
| 2016-09-28 | $9.00 | $9.03 | $8.83 | $8.85 | $8.85 | 4,716,180 |
| 2016-09-27 | $8.92 | $9.00 | $8.82 | $9.00 | $9.00 | 6,589,570 |
| 2016-09-26 | $9.10 | $9.20 | $8.91 | $8.99 | $8.99 | 8,999,600 |
| 2016-09-23 | $8.97 | $9.14 | $8.85 | $9.12 | $9.12 | 9,064,740 |
| 2016-09-22 | $9.01 | $9.02 | $8.89 | $8.96 | $8.96 | 6,472,440 |
| 2016-09-21 | $8.87 | $9.07 | $8.83 | $8.94 | $8.94 | 8,264,430 |
| 2016-09-20 | $8.90 | $8.96 | $8.82 | $8.89 | $8.89 | 5,132,070 |
| 2016-09-19 | $8.80 | $8.96 | $8.75 | $8.94 | $8.94 | 8,862,950 |
| 2016-09-16 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
| 2016-09-15 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
| 2016-09-14 | $8.80 | $8.96 | $8.68 | $8.78 | $8.78 | 9,797,270 |
| 2016-09-13 | $8.41 | $8.98 | $8.41 | $8.90 | $8.90 | 14,480,280 |
| 2016-09-12 | $8.51 | $8.59 | $8.37 | $8.39 | $8.39 | 6,677,950 |
| 2016-09-09 | $8.71 | $8.74 | $8.63 | $8.64 | $8.64 | 4,576,190 |
| 2016-09-08 | $8.62 | $8.73 | $8.61 | $8.70 | $8.70 | 4,843,590 |
| 2016-09-07 | $8.61 | $8.75 | $8.60 | $8.64 | $8.64 | 7,539,140 |
| 2016-09-06 | $8.60 | $8.67 | $8.42 | $8.66 | $8.66 | 6,030,880 |
| 2016-09-05 | $8.63 | $8.68 | $8.56 | $8.60 | $8.60 | 5,295,210 |
| 2016-09-02 | $8.68 | $8.71 | $8.53 | $8.67 | $8.67 | 6,111,880 |
| 2016-09-01 | $8.53 | $8.75 | $8.50 | $8.64 | $8.64 | 12,509,700 |
| 2016-08-31 | $8.58 | $8.59 | $8.46 | $8.52 | $8.52 | 3,933,510 |
| 2016-08-30 | $8.50 | $8.62 | $8.48 | $8.57 | $8.57 | 6,570,920 |
| 2016-08-29 | $8.40 | $8.57 | $8.40 | $8.50 | $8.50 | 7,016,120 |
| 2016-08-26 | $8.38 | $8.46 | $8.37 | $8.43 | $8.43 | 4,039,920 |
| 2016-08-25 | $8.42 | $8.43 | $8.25 | $8.40 | $8.40 | 5,547,290 |
| 2016-08-24 | $8.50 | $8.51 | $8.40 | $8.45 | $8.45 | 5,538,330 |
| 2016-08-23 | $8.41 | $8.48 | $8.39 | $8.46 | $8.46 | 4,460,160 |
| 2016-08-22 | $8.39 | $8.48 | $8.38 | $8.42 | $8.42 | 5,707,140 |
| 2016-08-19 | $8.39 | $8.42 | $8.33 | $8.40 | $8.40 | 2,897,780 |
| 2016-08-18 | $8.40 | $8.45 | $8.36 | $8.39 | $8.39 | 5,384,720 |
| 2016-08-17 | $8.38 | $8.41 | $8.30 | $8.39 | $8.39 | 5,199,040 |
| 2016-08-16 | $8.36 | $8.42 | $8.35 | $8.37 | $8.37 | 4,398,600 |
| 2016-08-15 | $8.25 | $8.41 | $8.22 | $8.38 | $8.38 | 6,261,390 |
| 2016-08-12 | $8.13 | $8.26 | $8.11 | $8.24 | $8.24 | 3,329,450 |
| 2016-08-11 | $8.21 | $8.27 | $8.10 | $8.11 | $8.11 | 2,626,120 |
| 2016-08-10 | $8.28 | $8.31 | $8.22 | $8.25 | $8.25 | 3,246,600 |
| 2016-08-09 | $8.24 | $8.30 | $8.20 | $8.28 | $8.28 | 3,558,280 |
| 2016-08-08 | $8.25 | $8.26 | $8.01 | $8.25 | $8.25 | 5,006,570 |
| 2016-08-05 | $8.16 | $8.41 | $8.15 | $8.26 | $8.26 | 6,690,350 |
| 2016-08-04 | $8.16 | $8.21 | $8.08 | $8.18 | $8.18 | 4,019,250 |
| 2016-08-03 | $8.10 | $8.17 | $8.06 | $8.14 | $8.14 | 3,433,570 |
| 2016-08-02 | $7.93 | $8.16 | $7.92 | $8.11 | $8.11 | 5,329,030 |
| 2016-08-01 | $8.03 | $8.05 | $7.86 | $7.93 | $7.93 | 5,969,980 |
| 2016-07-29 | $8.06 | $8.08 | $7.99 | $8.04 | $8.04 | 3,782,700 |
| 2016-07-28 | $8.02 | $8.08 | $7.93 | $8.03 | $8.03 | 5,638,090 |
| 2016-07-27 | $8.40 | $8.45 | $7.98 | $8.02 | $8.02 | 11,540,450 |
| 2016-07-26 | $8.33 | $8.44 | $8.32 | $8.43 | $8.43 | 6,404,300 |
| 2016-07-25 | $8.33 | $8.36 | $8.29 | $8.34 | $8.34 | 3,741,470 |
| 2016-07-22 | $8.45 | $8.47 | $8.33 | $8.34 | $8.34 | 5,575,180 |
| 2016-07-21 | $8.42 | $8.51 | $8.40 | $8.44 | $8.44 | 8,893,880 |
| 2016-07-20 | $8.46 | $8.51 | $8.41 | $8.43 | $8.43 | 6,691,900 |
| 2016-07-19 | $8.39 | $8.53 | $8.34 | $8.49 | $8.49 | 11,420,550 |
| 2016-07-18 | $8.34 | $8.42 | $8.33 | $8.38 | $8.38 | 6,542,170 |
| 2016-07-15 | $8.43 | $8.46 | $8.34 | $8.36 | $8.36 | 6,659,870 |
| 2016-07-14 | $8.40 | $8.42 | $8.35 | $8.40 | $8.40 | 6,870,110 |
| 2016-07-13 | $8.40 | $8.51 | $8.33 | $8.40 | $8.40 | 11,575,080 |
| 2016-07-12 | $8.49 | $8.49 | $8.30 | $8.42 | $8.42 | 12,529,380 |
| 2016-07-11 | $8.41 | $8.55 | $8.38 | $8.48 | $8.48 | 16,564,290 |
| 2016-07-08 | $8.61 | $8.99 | $8.48 | $8.49 | $8.49 | 41,042,840 |
| 2016-07-07 | $8.35 | $8.42 | $8.26 | $8.39 | $8.39 | 5,329,540 |
| 2016-07-06 | $8.34 | $8.37 | $8.28 | $8.37 | $8.37 | 4,282,500 |
| 2016-07-05 | $8.38 | $8.39 | $8.28 | $8.35 | $8.35 | 5,213,690 |
| 2016-07-04 | $8.15 | $8.43 | $8.10 | $8.39 | $8.39 | 7,032,460 |
| 2016-07-01 | $8.24 | $8.27 | $8.15 | $8.19 | $8.19 | 2,822,620 |
| 2016-06-30 | $8.15 | $8.22 | $8.15 | $8.18 | $8.18 | 2,510,930 |
| 2016-06-29 | $8.21 | $8.22 | $8.14 | $8.17 | $8.17 | 3,430,570 |
| 2016-06-28 | $8.05 | $8.19 | $8.00 | $8.17 | $8.17 | 3,240,280 |
| 2016-06-27 | $7.89 | $8.14 | $7.89 | $8.08 | $8.08 | 3,737,190 |
| 2016-06-24 | $8.08 | $8.18 | $7.75 | $8.01 | $8.01 | 4,209,300 |
| 2016-06-23 | $8.20 | $8.27 | $8.06 | $8.14 | $8.14 | 4,118,830 |
| 2016-06-22 | $7.97 | $8.28 | $7.97 | $8.26 | $8.26 | 4,903,290 |
| 2016-06-21 | $8.09 | $8.13 | $7.98 | $8.01 | $8.01 | 3,326,880 |
| 2016-06-20 | $7.96 | $8.06 | $7.86 | $8.06 | $8.06 | 2,533,960 |
| 2016-06-17 | $7.95 | $8.09 | $7.94 | $7.96 | $7.96 | 2,809,910 |
| 2016-06-16 | $8.00 | $8.13 | $7.92 | $7.95 | $7.95 | 3,550,500 |
| 2016-06-15 | $7.77 | $8.03 | $7.71 | $8.01 | $8.01 | 3,207,060 |
| 2016-06-14 | $7.85 | $7.88 | $7.75 | $7.78 | $7.78 | 2,705,930 |
| 2016-06-13 | $8.09 | $8.17 | $7.80 | $7.84 | $7.84 | 5,123,530 |
| 2016-06-10 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
| 2016-06-09 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
| 2016-06-08 | $8.10 | $8.29 | $8.05 | $8.22 | $8.22 | 4,813,820 |
| 2016-06-07 | $8.24 | $8.24 | $8.05 | $8.09 | $8.09 | 4,109,780 |
| 2016-06-06 | $8.18 | $8.34 | $8.15 | $8.18 | $8.18 | 5,021,250 |
| 2016-06-03 | $8.13 | $8.35 | $8.05 | $8.25 | $8.25 | 6,985,120 |
| 2016-06-02 | $8.06 | $8.15 | $8.03 | $8.13 | $8.13 | 3,749,590 |
| 2016-06-01 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2016-05-31 | $7.76 | $8.07 | $7.76 | $8.06 | $8.06 | 5,656,640 |
| 2016-05-30 | $7.78 | $7.85 | $7.68 | $7.82 | $7.82 | 2,363,300 |
| 2016-05-27 | $7.79 | $7.88 | $7.70 | $7.86 | $7.86 | 3,569,290 |
| 2016-05-26 | $7.71 | $7.87 | $7.59 | $7.84 | $7.84 | 2,957,350 |
| 2016-05-25 | $7.80 | $7.84 | $7.70 | $7.71 | $7.71 | 1,922,590 |
| 2016-05-24 | $7.83 | $7.83 | $7.66 | $7.78 | $7.78 | 1,986,470 |
| 2016-05-23 | $7.81 | $7.93 | $7.73 | $7.83 | $7.83 | 3,437,860 |
| 2016-05-20 | $7.76 | $7.90 | $7.60 | $7.81 | $7.81 | 3,890,710 |
| 2016-05-19 | $7.85 | $8.00 | $7.77 | $7.86 | $7.86 | 4,759,200 |
| 2016-05-18 | $8.00 | $8.04 | $7.73 | $7.81 | $7.81 | 2,864,550 |
| 2016-05-17 | $7.92 | $8.12 | $7.81 | $8.08 | $8.08 | 5,191,340 |
| 2016-05-16 | $7.65 | $7.92 | $7.59 | $7.91 | $7.91 | 4,576,740 |
| 2016-05-13 | $7.74 | $7.88 | $7.65 | $7.73 | $7.73 | 3,238,460 |
| 2016-05-12 | $7.59 | $7.84 | $7.45 | $7.73 | $7.73 | 4,788,230 |
| 2016-05-11 | $8.03 | $8.03 | $7.64 | $7.65 | $7.65 | 5,316,520 |
| 2016-05-10 | $7.86 | $7.97 | $7.80 | $7.92 | $7.92 | 3,598,600 |
| 2016-05-09 | $8.21 | $8.21 | $7.81 | $7.82 | $7.82 | 7,197,180 |
| 2016-05-06 | $8.60 | $8.68 | $8.15 | $8.20 | $8.20 | 6,218,720 |
| 2016-05-05 | $8.60 | $8.67 | $8.43 | $8.59 | $8.59 | 4,113,640 |
| 2016-05-04 | $8.55 | $8.82 | $8.55 | $8.60 | $8.60 | 6,442,830 |
| 2016-05-03 | $8.41 | $8.63 | $8.33 | $8.63 | $8.63 | 6,639,960 |
| 2016-05-02 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
| 2016-04-29 | $8.47 | $8.58 | $8.30 | $8.45 | $8.45 | 4,090,200 |
| 2016-04-28 | $8.40 | $8.55 | $8.30 | $8.50 | $8.50 | 6,183,790 |
| 2016-04-27 | $8.36 | $8.62 | $8.31 | $8.45 | $8.45 | 4,591,190 |
| 2016-04-26 | $8.16 | $8.49 | $8.10 | $8.42 | $8.42 | 6,946,410 |
| 2016-04-25 | $8.20 | $8.26 | $8.07 | $8.14 | $8.14 | 3,691,800 |
| 2016-04-22 | $8.08 | $8.30 | $8.00 | $8.23 | $8.23 | 4,968,700 |
| 2016-04-21 | $8.02 | $8.23 | $7.98 | $8.11 | $8.11 | 7,440,820 |
| 2016-04-20 | $8.40 | $8.51 | $7.86 | $8.02 | $8.02 | 12,847,210 |
| 2016-04-19 | $8.50 | $8.55 | $8.28 | $8.39 | $8.39 | 7,823,340 |
| 2016-04-18 | $8.30 | $8.56 | $8.20 | $8.49 | $8.49 | 12,547,980 |
| 2016-04-15 | $8.14 | $8.44 | $8.14 | $8.35 | $8.35 | 10,553,510 |
| 2016-04-14 | $8.18 | $8.22 | $8.06 | $8.19 | $8.19 | 6,568,300 |
| 2016-04-13 | $7.94 | $8.30 | $7.92 | $8.14 | $8.14 | 12,508,600 |
| 2016-04-12 | $8.03 | $8.05 | $7.80 | $7.92 | $7.92 | 5,771,170 |
| 2016-04-11 | $7.96 | $8.10 | $7.89 | $8.00 | $8.00 | 9,606,870 |
| 2016-04-08 | $7.76 | $7.97 | $7.71 | $7.89 | $7.89 | 7,544,330 |
| 2016-04-07 | $8.04 | $8.04 | $7.78 | $7.79 | $7.79 | 8,509,090 |
| 2016-04-06 | $7.70 | $8.10 | $7.69 | $8.04 | $8.04 | 12,383,520 |
| 2016-04-05 | $7.48 | $7.79 | $7.46 | $7.74 | $7.74 | 9,549,450 |
| 2016-04-04 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2016-04-01 | $7.56 | $7.57 | $7.42 | $7.50 | $7.50 | 5,020,720 |
| 2016-03-31 | $7.59 | $7.65 | $7.47 | $7.55 | $7.55 | 6,173,650 |
| 2016-03-30 | $7.43 | $7.60 | $7.42 | $7.58 | $7.58 | 6,357,850 |
| 2016-03-29 | $7.70 | $7.75 | $7.15 | $7.41 | $7.41 | 8,524,610 |
| 2016-03-28 | $7.80 | $7.90 | $7.70 | $7.72 | $7.72 | 7,278,160 |
| 2016-03-25 | $7.66 | $7.80 | $7.60 | $7.79 | $7.79 | 6,982,160 |
| 2016-03-24 | $7.77 | $7.85 | $7.61 | $7.66 | $7.66 | 8,289,260 |
| 2016-03-23 | $7.70 | $7.84 | $7.56 | $7.81 | $7.81 | 7,953,380 |
| 2016-03-22 | $7.79 | $7.79 | $7.65 | $7.71 | $7.71 | 8,048,540 |
| 2016-03-21 | $7.70 | $7.90 | $7.65 | $7.81 | $7.81 | 10,383,200 |
| 2016-03-18 | $7.38 | $7.62 | $7.38 | $7.59 | $7.59 | 10,184,540 |
| 2016-03-17 | $7.28 | $7.44 | $7.24 | $7.38 | $7.38 | 6,105,400 |
| 2016-03-16 | $7.52 | $7.59 | $7.19 | $7.22 | $7.22 | 7,418,480 |
| 2016-03-15 | $7.53 | $7.62 | $7.41 | $7.51 | $7.51 | 9,097,620 |
| 2016-03-14 | $7.34 | $7.72 | $7.22 | $7.55 | $7.55 | 14,547,750 |
| 2016-03-11 | $7.10 | $7.68 | $6.86 | $7.34 | $7.34 | 14,407,720 |
| 2016-03-10 | $7.65 | $7.76 | $7.34 | $7.34 | $7.34 | 20,255,980 |
| 2016-03-09 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2016-03-08 | $8.06 | $8.18 | $7.69 | $8.15 | $8.15 | 11,073,490 |
| 2016-03-07 | $7.75 | $8.09 | $7.75 | $8.09 | $8.09 | 9,631,850 |
| 2016-03-04 | $7.87 | $8.00 | $7.44 | $7.70 | $7.70 | 10,305,780 |
| 2016-03-03 | $7.82 | $7.96 | $7.77 | $7.83 | $7.83 | 8,457,850 |
| 2016-03-02 | $7.55 | $7.95 | $7.35 | $7.88 | $7.88 | 14,414,190 |
| 2016-03-01 | $7.27 | $7.64 | $7.10 | $7.58 | $7.58 | 9,232,190 |
| 2016-02-29 | $7.67 | $7.75 | $7.28 | $7.28 | $7.28 | 6,988,080 |
| 2016-02-26 | $7.73 | $7.88 | $7.66 | $7.66 | $7.66 | 11,755,790 |
| 2016-02-25 | $8.50 | $8.55 | $8.06 | $8.06 | $8.06 | 9,369,540 |
| 2016-02-24 | $8.20 | $8.48 | $8.18 | $8.48 | $8.48 | 8,229,870 |
| 2016-02-23 | $8.09 | $8.15 | $7.96 | $8.14 | $8.14 | 3,958,580 |
| 2016-02-22 | $8.04 | $8.19 | $8.01 | $8.08 | $8.08 | 5,214,340 |
| 2016-02-19 | $7.77 | $8.09 | $7.72 | $7.96 | $7.96 | 5,170,480 |
| 2016-02-18 | $7.73 | $7.80 | $7.69 | $7.75 | $7.75 | 3,151,500 |
| 2016-02-17 | $7.72 | $7.77 | $7.58 | $7.72 | $7.72 | 5,327,350 |
| 2016-02-16 | $7.58 | $7.82 | $7.53 | $7.74 | $7.74 | 4,414,470 |
| 2016-02-15 | $7.30 | $7.58 | $7.20 | $7.50 | $7.50 | 5,675,560 |
| 2016-02-12 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2016-02-11 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2016-02-10 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2016-02-09 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2016-02-08 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2016-02-05 | $7.36 | $7.52 | $7.36 | $7.50 | $7.50 | 5,867,580 |
| 2016-02-04 | $7.16 | $7.38 | $7.12 | $7.30 | $7.30 | 4,239,220 |
| 2016-02-03 | $6.92 | $7.12 | $6.90 | $7.09 | $7.09 | 3,108,450 |
| 2016-02-02 | $6.80 | $7.04 | $6.75 | $6.99 | $6.99 | 3,490,020 |
| 2016-02-01 | $6.70 | $6.87 | $6.66 | $6.79 | $6.79 | 4,771,120 |
| 2016-01-29 | $6.41 | $6.74 | $6.40 | $6.68 | $6.68 | 5,222,350 |
| 2016-01-28 | $6.60 | $6.72 | $6.38 | $6.42 | $6.42 | 3,770,750 |
| 2016-01-27 | $6.82 | $6.90 | $6.56 | $6.62 | $6.62 | 7,417,940 |
| 2016-01-26 | $7.21 | $7.32 | $6.90 | $6.90 | $6.90 | 6,212,960 |
| 2016-01-25 | $7.27 | $7.38 | $7.21 | $7.26 | $7.26 | 3,457,200 |
| 2016-01-22 | $7.18 | $7.30 | $6.90 | $7.19 | $7.19 | 4,880,310 |
| 2016-01-21 | $7.50 | $7.55 | $7.14 | $7.17 | $7.17 | 7,211,940 |
| 2016-01-20 | $7.29 | $7.45 | $7.21 | $7.34 | $7.34 | 5,252,500 |
| 2016-01-19 | $7.12 | $7.40 | $7.01 | $7.33 | $7.33 | 4,733,690 |
| 2016-01-18 | $6.80 | $7.12 | $6.71 | $7.05 | $7.05 | 3,465,400 |
| 2016-01-15 | $7.05 | $7.22 | $6.80 | $6.96 | $6.96 | 4,976,450 |
| 2016-01-14 | $6.71 | $7.10 | $6.62 | $7.07 | $7.07 | 6,121,810 |
| 2016-01-13 | $7.22 | $7.32 | $6.82 | $6.89 | $6.89 | 5,269,490 |
| 2016-01-12 | $7.35 | $7.40 | $7.13 | $7.16 | $7.16 | 8,858,100 |
| 2016-01-11 | $7.78 | $7.81 | $7.51 | $7.51 | $7.51 | 6,455,890 |
| 2016-01-08 | $7.91 | $8.16 | $7.63 | $7.91 | $7.91 | 11,185,200 |
| 2016-01-07 | $8.33 | $8.33 | $8.03 | $8.03 | $8.03 | 2,163,100 |
| 2016-01-06 | $8.28 | $8.48 | $8.24 | $8.45 | $8.45 | 6,055,380 |
| 2016-01-05 | $8.23 | $8.44 | $8.23 | $8.23 | $8.23 | 11,130,980 |
| 2016-01-04 | $9.08 | $9.18 | $8.66 | $8.66 | $8.66 | 8,201,080 |
| 2016-01-01 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2015-12-31 | $9.34 | $9.49 | $9.08 | $9.12 | $9.12 | 8,912,490 |
| 2015-12-30 | $9.03 | $9.45 | $8.96 | $9.34 | $9.34 | 11,633,150 |
| 2015-12-29 | $8.80 | $9.04 | $8.78 | $9.00 | $9.00 | 7,568,970 |
| 2015-12-28 | $9.10 | $9.29 | $8.81 | $8.85 | $8.85 | 16,110,120 |
| 2015-12-25 | $8.65 | $9.06 | $8.65 | $9.06 | $9.06 | 15,188,050 |
| 2015-12-24 | $8.70 | $8.77 | $8.48 | $8.63 | $8.63 | 5,943,630 |
| 2015-12-23 | $8.89 | $8.94 | $8.67 | $8.73 | $8.73 | 7,598,930 |
| 2015-12-22 | $8.85 | $8.98 | $8.81 | $8.90 | $8.90 | 5,337,160 |
| 2015-12-21 | $8.80 | $9.04 | $8.74 | $8.83 | $8.83 | 8,092,610 |
| 2015-12-18 | $8.59 | $8.88 | $8.55 | $8.81 | $8.81 | 8,894,930 |
| 2015-12-17 | $8.51 | $8.63 | $8.51 | $8.59 | $8.59 | 6,453,110 |
| 2015-12-16 | $8.47 | $8.54 | $8.39 | $8.45 | $8.45 | 4,574,360 |
| 2015-12-15 | $8.39 | $8.55 | $8.36 | $8.44 | $8.44 | 4,409,180 |
| 2015-12-14 | $8.15 | $8.42 | $8.12 | $8.41 | $8.41 | 4,077,570 |
| 2015-12-11 | $8.10 | $8.25 | $8.06 | $8.23 | $8.23 | 4,181,750 |
| 2015-12-10 | $8.13 | $8.28 | $8.05 | $8.09 | $8.09 | 5,048,540 |
| 2015-12-09 | $8.18 | $8.29 | $8.08 | $8.14 | $8.14 | 5,000,200 |
| 2015-12-08 | $8.44 | $8.54 | $8.16 | $8.19 | $8.19 | 9,260,250 |
| 2015-12-07 | $8.29 | $8.57 | $8.29 | $8.54 | $8.54 | 6,141,340 |
| 2015-12-04 | $8.14 | $8.35 | $8.12 | $8.31 | $8.31 | 6,222,580 |
| 2015-12-03 | $8.10 | $8.18 | $8.01 | $8.16 | $8.16 | 3,607,490 |
| 2015-12-02 | $7.92 | $8.18 | $7.87 | $8.06 | $8.06 | 6,433,340 |
| 2015-12-01 | $7.82 | $8.04 | $7.82 | $7.89 | $7.89 | 7,830,470 |
| 2015-11-30 | $8.03 | $8.08 | $7.68 | $7.87 | $7.87 | 12,563,770 |
| 2015-11-27 | $8.50 | $8.58 | $8.08 | $8.08 | $8.08 | 10,001,960 |
| 2015-11-26 | $8.69 | $8.73 | $8.50 | $8.51 | $8.51 | 9,463,690 |
| 2015-11-25 | $8.58 | $8.76 | $8.58 | $8.67 | $8.67 | 8,883,110 |
| 2015-11-24 | $8.65 | $8.75 | $8.49 | $8.62 | $8.62 | 6,515,030 |
| 2015-11-23 | $8.61 | $8.85 | $8.58 | $8.68 | $8.68 | 9,080,070 |
| 2015-11-20 | $8.56 | $8.71 | $8.50 | $8.67 | $8.67 | 6,563,160 |
| 2015-11-19 | $8.52 | $8.58 | $8.36 | $8.56 | $8.56 | 5,496,590 |
| 2015-11-18 | $8.45 | $8.68 | $8.45 | $8.50 | $8.50 | 5,356,080 |
| 2015-11-17 | $8.70 | $8.80 | $8.48 | $8.49 | $8.49 | 8,936,210 |
| 2015-11-16 | $8.21 | $8.68 | $8.19 | $8.67 | $8.67 | 7,438,850 |
| 2015-11-13 | $8.58 | $8.68 | $8.38 | $8.39 | $8.39 | 8,957,220 |
| 2015-11-12 | $8.88 | $8.88 | $8.53 | $8.69 | $8.69 | 10,516,370 |
| 2015-11-11 | $8.36 | $8.78 | $8.34 | $8.78 | $8.78 | 13,095,610 |
| 2015-11-10 | $8.19 | $8.44 | $8.18 | $8.36 | $8.36 | 8,250,210 |
| 2015-11-09 | $8.22 | $8.33 | $8.12 | $8.28 | $8.28 | 7,092,240 |
| 2015-11-06 | $8.09 | $8.29 | $8.02 | $8.29 | $8.29 | 6,978,120 |
| 2015-11-05 | $8.15 | $8.18 | $7.99 | $8.09 | $8.09 | 8,229,420 |
| 2015-11-04 | $7.90 | $8.15 | $7.85 | $8.15 | $8.15 | 7,302,390 |
| 2015-11-03 | $7.74 | $7.98 | $7.74 | $7.84 | $7.84 | 7,291,390 |
| 2015-11-02 | $7.60 | $7.99 | $7.56 | $7.79 | $7.79 | 6,545,940 |
| 2015-10-30 | $7.75 | $7.82 | $7.60 | $7.79 | $7.79 | 4,785,960 |
| 2015-10-29 | $7.73 | $7.85 | $7.65 | $7.76 | $7.76 | 5,456,250 |
| 2015-10-28 | $7.86 | $7.98 | $7.60 | $7.70 | $7.70 | 8,543,100 |
| 2015-10-27 | $7.64 | $7.96 | $7.55 | $7.95 | $7.95 | 8,694,690 |
| 2015-10-26 | $7.70 | $7.80 | $7.59 | $7.72 | $7.72 | 7,348,190 |
| 2015-10-23 | $7.52 | $7.66 | $7.46 | $7.64 | $7.64 | 6,855,710 |
| 2015-10-22 | $7.25 | $7.52 | $7.24 | $7.51 | $7.51 | 7,808,340 |
| 2015-10-21 | $7.71 | $7.75 | $7.30 | $7.30 | $7.30 | 11,421,750 |
| 2015-10-20 | $7.56 | $7.70 | $7.51 | $7.68 | $7.68 | 8,184,000 |
| 2015-10-19 | $7.56 | $7.73 | $7.45 | $7.51 | $7.51 | 8,954,240 |
| 2015-10-16 | $7.58 | $7.63 | $7.39 | $7.57 | $7.57 | 10,389,410 |
| 2015-10-15 | $7.35 | $7.60 | $7.35 | $7.59 | $7.59 | 7,304,660 |
| 2015-10-14 | $7.36 | $7.46 | $7.31 | $7.39 | $7.39 | 6,542,830 |
| 2015-10-13 | $7.32 | $7.45 | $7.25 | $7.42 | $7.42 | 6,093,940 |
| 2015-10-12 | $7.14 | $7.44 | $7.08 | $7.39 | $7.39 | 7,998,790 |
| 2015-10-09 | $7.00 | $7.14 | $7.00 | $7.13 | $7.13 | 5,738,320 |
| 2015-10-08 | $7.03 | $7.13 | $6.92 | $7.05 | $7.05 | 6,555,100 |
| 2015-10-07 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 0 |
| 2015-10-06 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 0 |
| 2015-10-05 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 0 |
| 2015-10-02 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 0 |
| 2015-10-01 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 0 |
| 2015-09-30 | $6.90 | $6.96 | $6.83 | $6.87 | $6.87 | 3,516,620 |
| 2015-09-29 | $6.78 | $7.04 | $6.75 | $6.92 | $6.92 | 5,518,850 |
| 2015-09-28 | $6.83 | $6.89 | $6.71 | $6.88 | $6.88 | 3,580,040 |
| 2015-09-25 | $6.79 | $7.13 | $6.75 | $6.83 | $6.83 | 7,429,410 |
| 2015-09-24 | $6.66 | $6.81 | $6.66 | $6.80 | $6.80 | 3,950,660 |
| 2015-09-23 | $6.70 | $6.76 | $6.61 | $6.64 | $6.64 | 4,076,690 |
| 2015-09-22 | $6.78 | $6.86 | $6.73 | $6.81 | $6.81 | 5,104,330 |
| 2015-09-21 | $6.51 | $6.80 | $6.45 | $6.77 | $6.77 | 5,083,140 |
| 2015-09-18 | $6.59 | $6.69 | $6.57 | $6.64 | $6.64 | 3,620,040 |
| 2015-09-17 | $6.78 | $6.88 | $6.57 | $6.59 | $6.59 | 7,009,520 |
| 2015-09-16 | $6.55 | $6.86 | $6.36 | $6.83 | $6.83 | 8,375,210 |
| 2015-09-15 | $6.55 | $6.70 | $6.53 | $6.53 | $6.53 | 6,397,800 |
| 2015-09-14 | $7.27 | $7.33 | $6.87 | $6.87 | $6.87 | 5,701,380 |
| 2015-09-11 | $7.23 | $7.30 | $7.15 | $7.23 | $7.23 | 4,405,340 |
| 2015-09-10 | $7.25 | $7.38 | $7.20 | $7.24 | $7.24 | 5,923,750 |
| 2015-09-09 | $7.18 | $7.36 | $7.17 | $7.36 | $7.36 | 9,833,980 |
| 2015-09-08 | $6.86 | $7.15 | $6.80 | $7.15 | $7.15 | 7,872,350 |
| 2015-09-07 | $6.76 | $6.92 | $6.69 | $6.81 | $6.81 | 6,700,170 |
| 2015-09-04 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 0 |
| 2015-09-03 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 0 |
| 2015-09-02 | $6.61 | $7.00 | $6.55 | $6.59 | $6.59 | 7,564,710 |
| 2015-09-01 | $6.85 | $7.00 | $6.76 | $6.83 | $6.83 | 6,540,520 |
| 2015-08-31 | $7.06 | $7.12 | $6.88 | $6.92 | $6.92 | 7,859,820 |
| 2015-08-28 | $6.97 | $7.18 | $6.86 | $7.18 | $7.18 | 11,663,750 |
| 2015-08-27 | $6.72 | $6.98 | $6.53 | $6.84 | $6.84 | 8,886,700 |
| 2015-08-26 | $7.00 | $7.13 | $6.73 | $6.73 | $6.73 | 13,025,910 |
| 2015-08-25 | $7.08 | $7.15 | $7.08 | $7.08 | $7.08 | 6,989,370 |
| 2015-08-24 | $7.50 | $7.50 | $7.45 | $7.45 | $7.45 | 6,667,200 |
| 2015-08-21 | $8.20 | $8.25 | $7.84 | $7.84 | $7.84 | 11,837,470 |
| 2015-08-20 | $8.50 | $8.63 | $8.24 | $8.25 | $8.25 | 11,107,550 |
| 2015-08-19 | $8.37 | $8.69 | $8.37 | $8.62 | $8.62 | 16,269,560 |
| 2015-08-18 | $9.27 | $9.31 | $8.81 | $8.81 | $8.81 | 13,580,950 |
| 2015-08-17 | $8.89 | $9.36 | $8.85 | $9.27 | $9.27 | 13,088,890 |
| 2015-08-14 | $9.00 | $9.29 | $8.90 | $9.00 | $9.00 | 12,330,780 |
| 2015-08-13 | $8.79 | $9.02 | $8.71 | $8.97 | $8.97 | 11,019,460 |
| 2015-08-12 | $8.50 | $8.98 | $8.48 | $8.82 | $8.82 | 14,024,070 |
| 2015-08-11 | $8.62 | $8.80 | $8.52 | $8.59 | $8.59 | 12,640,630 |
| 2015-08-10 | $8.35 | $8.74 | $8.29 | $8.67 | $8.67 | 13,852,840 |
| 2015-08-07 | $8.15 | $8.38 | $8.06 | $8.33 | $8.33 | 9,095,840 |
| 2015-08-06 | $7.86 | $8.13 | $7.82 | $8.04 | $8.04 | 5,746,700 |
| 2015-08-05 | $7.91 | $8.28 | $7.91 | $8.04 | $8.04 | 11,229,960 |
| 2015-08-04 | $7.71 | $7.98 | $7.57 | $7.98 | $7.98 | 11,011,440 |
| 2015-08-03 | $7.48 | $7.84 | $7.40 | $7.60 | $7.60 | 11,969,800 |
| 2015-07-31 | $7.69 | $7.80 | $7.45 | $7.47 | $7.47 | 10,439,590 |
| 2015-07-30 | $8.07 | $8.24 | $7.78 | $7.84 | $7.84 | 10,399,740 |
| 2015-07-29 | $8.08 | $8.19 | $7.62 | $8.15 | $8.15 | 12,075,790 |
| 2015-07-28 | $7.98 | $8.20 | $7.98 | $7.98 | $7.98 | 12,676,110 |
| 2015-07-27 | $8.50 | $8.79 | $8.40 | $8.40 | $8.40 | 13,938,500 |
| 2015-07-24 | $9.31 | $9.47 | $8.84 | $8.84 | $8.84 | 16,740,100 |
| 2015-07-23 | $8.84 | $9.30 | $8.83 | $9.30 | $9.30 | 14,762,910 |
| 2015-07-22 | $8.75 | $8.96 | $8.65 | $8.86 | $8.86 | 11,262,300 |
| 2015-07-21 | $8.51 | $8.83 | $8.40 | $8.72 | $8.72 | 10,755,220 |
Leshan Electric Power Company Ltd (600644) News Headlines
Recent Leshan Electric Power Company Ltd (600644) News
Similar Companies to Leshan Electric Power Company Ltd (600644) 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 | -- | -- | -- |