Xinjiang Baihuacun CompanyLtd (600721) Exchange: SHG
Data as of July 10, 2025
$7.27 ($0.15) 2.11%
Xinjiang Baihuacun CompanyLtd - Daily Information
Click for more stock information on Xinjiang Baihuacun CompanyLtd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $7.12 |
| Previous Close | $7.27 |
| High | $7.28 |
| Low | $7.06 |
| Adjusted Open | $7.12 |
| Previous Adjusted Close | $7.27 |
| Adjusted High | $7.28 |
| Adjusted Low | $7.06 |
About Xinjiang Baihuacun CompanyLtd (600721)
XINJIANG BAIHUACUN CO.,LTD is principally engaged in the coal selecting and mining business, as well as coal chemical businesses. The Company mainly provides coke, tar, crude benzene, coal, urea, liquid ammonia, electricity, sulfur and others. In addition, through its subsidiaries, the Company involves in the rental business, housing sale business, catering service industries and other businesses. The Company distributes its products in domestic and overseas markets.
Invest in Xinjiang Baihuacun CompanyLtd (600721)
Historical Stock Data for Xinjiang Baihuacun CompanyLtd (600721)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $7.12 | $7.28 | $7.06 | $7.27 | $7.27 | 14,151,450 |
| 2025-06-27 | $7.12 | $7.20 | $7.06 | $7.12 | $7.12 | 10,102,100 |
| 2025-06-26 | $7.13 | $7.15 | $7.05 | $7.11 | $7.11 | 11,357,300 |
| 2025-06-25 | $7.25 | $7.30 | $7.09 | $7.16 | $7.16 | 17,577,600 |
| 2025-06-24 | $7.16 | $7.31 | $7.16 | $7.28 | $7.28 | 15,527,100 |
| 2025-06-23 | $6.96 | $7.22 | $6.92 | $7.20 | $7.20 | 18,137,000 |
| 2025-06-20 | $7.01 | $7.09 | $6.96 | $7.01 | $7.01 | 11,966,480 |
| 2025-06-19 | $7.25 | $7.30 | $7.00 | $7.04 | $7.04 | 16,839,780 |
| 2025-06-18 | $7.53 | $7.58 | $7.28 | $7.29 | $7.29 | 17,498,610 |
| 2025-06-17 | $7.68 | $7.85 | $7.47 | $7.51 | $7.51 | 23,031,800 |
| 2025-06-13 | $7.76 | $7.84 | $7.53 | $7.55 | $7.55 | 22,350,780 |
| 2025-06-12 | $7.82 | $7.86 | $7.73 | $7.79 | $7.79 | 19,812,800 |
| 2025-06-11 | $7.92 | $8.02 | $7.80 | $7.82 | $7.82 | 22,682,000 |
| 2025-06-10 | $7.93 | $8.14 | $7.84 | $7.92 | $7.92 | 39,381,100 |
| 2025-06-09 | $7.79 | $8.04 | $7.75 | $7.97 | $7.97 | 38,824,000 |
| 2025-06-06 | $7.71 | $7.88 | $7.66 | $7.78 | $7.78 | 24,405,200 |
| 2025-06-05 | $7.98 | $8.00 | $7.72 | $7.78 | $7.78 | 35,912,800 |
| 2025-06-04 | $7.96 | $8.19 | $7.82 | $7.97 | $7.97 | 43,776,940 |
| 2025-06-03 | $7.52 | $8.10 | $7.51 | $7.96 | $7.96 | 61,146,720 |
| 2025-05-30 | $7.60 | $7.84 | $7.56 | $7.62 | $7.62 | 47,645,900 |
| 2025-05-29 | $7.42 | $7.75 | $7.32 | $7.64 | $7.64 | 39,742,730 |
| 2025-05-28 | $7.51 | $7.67 | $7.33 | $7.47 | $7.47 | 31,388,310 |
| 2025-05-27 | $7.31 | $7.59 | $7.29 | $7.54 | $7.54 | 41,838,810 |
| 2025-05-26 | $7.26 | $7.87 | $7.12 | $7.46 | $7.46 | 51,931,310 |
| 2025-05-23 | $7.21 | $7.48 | $7.16 | $7.30 | $7.30 | 29,584,000 |
| 2025-05-22 | $7.20 | $7.34 | $7.15 | $7.19 | $7.19 | 17,504,500 |
| 2025-05-21 | $7.33 | $7.40 | $7.26 | $7.28 | $7.28 | 17,726,500 |
| 2025-05-20 | $7.20 | $7.50 | $7.20 | $7.34 | $7.34 | 27,543,900 |
| 2025-05-19 | $7.22 | $7.22 | $7.11 | $7.20 | $7.20 | 14,875,800 |
| 2025-05-16 | $7.08 | $7.24 | $7.07 | $7.22 | $7.22 | 21,297,070 |
| 2025-05-15 | $7.07 | $7.14 | $6.99 | $7.11 | $7.11 | 13,673,700 |
| 2025-05-14 | $7.11 | $7.14 | $7.04 | $7.07 | $7.07 | 15,597,110 |
| 2025-05-13 | $7.09 | $7.22 | $7.03 | $7.10 | $7.10 | 17,779,210 |
| 2025-05-12 | $7.13 | $7.15 | $6.95 | $7.08 | $7.08 | 15,927,400 |
| 2025-05-09 | $7.21 | $7.27 | $7.06 | $7.09 | $7.09 | 21,395,920 |
| 2025-05-08 | $7.00 | $7.60 | $7.00 | $7.21 | $7.21 | 41,300,520 |
| 2025-05-07 | $6.99 | $7.07 | $6.86 | $7.06 | $7.06 | 30,355,800 |
| 2025-05-06 | $6.68 | $7.00 | $6.67 | $6.92 | $6.92 | 26,464,700 |
| 2025-04-30 | $6.76 | $6.76 | $6.62 | $6.63 | $6.63 | 14,803,900 |
| 2025-04-29 | $6.58 | $6.83 | $6.54 | $6.67 | $6.67 | 17,606,400 |
| 2025-04-28 | $6.75 | $6.80 | $6.50 | $6.59 | $6.59 | 24,613,700 |
| 2025-04-25 | $7.03 | $7.08 | $6.83 | $6.83 | $6.83 | 32,803,700 |
| 2025-04-24 | $6.98 | $7.29 | $6.96 | $7.01 | $7.01 | 44,559,100 |
| 2025-04-23 | $7.05 | $7.09 | $6.95 | $6.98 | $6.98 | 31,924,700 |
| 2025-04-22 | $6.91 | $7.15 | $6.85 | $7.06 | $7.06 | 51,546,920 |
| 2025-04-21 | $6.70 | $7.01 | $6.66 | $6.97 | $6.97 | 56,144,800 |
| 2025-04-18 | $6.78 | $7.22 | $6.76 | $6.83 | $6.83 | 76,480,300 |
| 2025-04-17 | $6.45 | $6.65 | $6.40 | $6.56 | $6.56 | 23,393,220 |
| 2025-04-16 | $6.56 | $6.65 | $6.40 | $6.49 | $6.49 | 31,260,600 |
| 2025-04-15 | $6.75 | $6.81 | $6.57 | $6.61 | $6.61 | 25,120,100 |
| 2025-04-14 | $6.65 | $6.87 | $6.61 | $6.71 | $6.71 | 41,344,900 |
| 2025-04-11 | $6.59 | $6.78 | $6.48 | $6.65 | $6.65 | 38,850,200 |
| 2025-04-10 | $6.53 | $6.78 | $6.53 | $6.60 | $6.60 | 37,778,000 |
| 2025-04-09 | $6.38 | $6.56 | $5.97 | $6.51 | $6.51 | 47,364,700 |
| 2025-04-08 | $6.68 | $6.84 | $6.38 | $6.63 | $6.63 | 45,196,210 |
| 2025-04-07 | $7.01 | $7.20 | $6.64 | $6.64 | $6.64 | 56,351,850 |
| 2025-04-03 | $7.21 | $7.53 | $7.17 | $7.38 | $7.38 | 54,452,500 |
| 2025-04-02 | $7.39 | $7.48 | $7.21 | $7.31 | $7.31 | 78,002,160 |
| 2025-04-01 | $7.19 | $7.91 | $7.09 | $7.80 | $7.80 | 113,743,110 |
| 2025-03-31 | $6.95 | $7.61 | $6.82 | $7.19 | $7.19 | 90,412,960 |
| 2025-03-28 | $6.67 | $7.36 | $6.62 | $7.15 | $7.15 | 94,141,680 |
| 2025-03-27 | $6.56 | $6.79 | $6.37 | $6.69 | $6.69 | 16,283,500 |
| 2025-03-26 | $6.40 | $6.57 | $6.39 | $6.55 | $6.55 | 11,331,800 |
| 2025-03-25 | $6.46 | $6.48 | $6.30 | $6.43 | $6.43 | 11,652,300 |
| 2025-03-24 | $6.64 | $6.68 | $6.36 | $6.48 | $6.48 | 13,329,600 |
| 2025-03-21 | $6.80 | $6.86 | $6.64 | $6.67 | $6.67 | 10,952,050 |
| 2025-03-20 | $6.82 | $6.88 | $6.74 | $6.78 | $6.78 | 9,822,300 |
| 2025-03-19 | $6.81 | $6.93 | $6.79 | $6.82 | $6.82 | 20,243,200 |
| 2025-03-18 | $6.78 | $7.17 | $6.78 | $6.87 | $6.87 | 29,621,320 |
| 2025-03-17 | $6.78 | $6.80 | $6.69 | $6.73 | $6.73 | 10,349,700 |
| 2025-03-14 | $6.59 | $6.77 | $6.55 | $6.76 | $6.76 | 16,518,600 |
| 2025-03-13 | $6.69 | $6.72 | $6.53 | $6.60 | $6.60 | 11,124,300 |
| 2025-03-12 | $6.69 | $6.77 | $6.61 | $6.66 | $6.66 | 15,717,620 |
| 2025-03-11 | $6.62 | $6.68 | $6.58 | $6.68 | $6.68 | 8,159,750 |
| 2025-03-10 | $6.65 | $6.75 | $6.59 | $6.67 | $6.67 | 11,538,800 |
| 2025-03-07 | $6.64 | $6.66 | $6.53 | $6.57 | $6.57 | 6,645,300 |
| 2025-03-06 | $6.56 | $6.66 | $6.53 | $6.64 | $6.64 | 9,384,040 |
| 2025-03-05 | $6.64 | $6.64 | $6.46 | $6.56 | $6.56 | 8,010,820 |
| 2025-03-04 | $6.55 | $6.66 | $6.52 | $6.65 | $6.65 | 7,647,800 |
| 2025-03-03 | $6.50 | $6.67 | $6.50 | $6.54 | $6.54 | 10,033,800 |
| 2025-02-28 | $6.67 | $6.71 | $6.47 | $6.48 | $6.48 | 10,122,300 |
| 2025-02-27 | $6.69 | $6.74 | $6.59 | $6.71 | $6.71 | 11,275,000 |
| 2025-02-26 | $6.75 | $6.81 | $6.65 | $6.70 | $6.70 | 14,682,200 |
| 2025-02-25 | $6.78 | $6.83 | $6.71 | $6.76 | $6.76 | 8,267,900 |
| 2025-02-24 | $6.88 | $6.90 | $6.78 | $6.84 | $6.84 | 9,945,200 |
| 2025-02-20 | $6.76 | $7.02 | $6.76 | $6.98 | $6.98 | 15,183,910 |
| 2025-02-19 | $6.77 | $6.83 | $6.74 | $6.80 | $6.80 | 10,886,300 |
| 2025-02-18 | $7.02 | $7.03 | $6.76 | $6.79 | $6.79 | 12,812,190 |
| 2025-02-17 | $7.01 | $7.12 | $6.98 | $7.05 | $7.05 | 17,934,900 |
| 2025-02-14 | $6.77 | $7.06 | $6.76 | $6.98 | $6.98 | 19,805,900 |
| 2025-02-13 | $6.84 | $6.88 | $6.78 | $6.80 | $6.80 | 7,660,300 |
| 2025-02-12 | $6.90 | $6.90 | $6.80 | $6.86 | $6.86 | 9,274,900 |
| 2025-02-11 | $6.95 | $6.99 | $6.82 | $6.87 | $6.87 | 12,941,390 |
| 2025-02-10 | $6.82 | $7.02 | $6.79 | $6.99 | $6.99 | 17,998,700 |
| 2025-02-07 | $6.78 | $6.88 | $6.71 | $6.81 | $6.81 | 14,169,150 |
| 2025-02-06 | $6.62 | $6.75 | $6.58 | $6.74 | $6.74 | 10,429,200 |
| 2025-02-05 | $6.66 | $6.67 | $6.57 | $6.66 | $6.66 | 8,711,700 |
| 2025-01-27 | $6.49 | $6.63 | $6.49 | $6.56 | $6.56 | 7,069,400 |
| 2025-01-24 | $6.48 | $6.54 | $6.41 | $6.51 | $6.51 | 8,641,700 |
| 2025-01-23 | $6.62 | $6.74 | $6.51 | $6.51 | $6.51 | 10,204,400 |
| 2025-01-22 | $6.50 | $6.70 | $6.44 | $6.60 | $6.60 | 12,645,200 |
| 2025-01-21 | $6.67 | $6.79 | $6.50 | $6.55 | $6.55 | 16,601,480 |
| 2025-01-20 | $6.39 | $6.49 | $6.36 | $6.42 | $6.42 | 8,467,900 |
| 2025-01-17 | $6.28 | $6.40 | $6.25 | $6.37 | $6.37 | 9,138,180 |
| 2025-01-16 | $6.35 | $6.44 | $6.25 | $6.34 | $6.34 | 10,711,180 |
| 2025-01-15 | $6.42 | $6.43 | $6.29 | $6.34 | $6.34 | 10,347,800 |
| 2025-01-14 | $6.18 | $6.45 | $6.15 | $6.44 | $6.44 | 14,918,800 |
| 2025-01-13 | $6.23 | $6.26 | $6.08 | $6.17 | $6.17 | 12,088,080 |
| 2025-01-09 | $6.81 | $6.94 | $6.65 | $6.74 | $6.74 | 23,406,600 |
| 2025-01-08 | $6.63 | $7.17 | $6.61 | $6.95 | $6.95 | 35,509,780 |
| 2025-01-07 | $6.90 | $6.90 | $6.53 | $6.70 | $6.70 | 36,794,380 |
| 2025-01-06 | $6.82 | $7.00 | $6.82 | $7.00 | $7.00 | 32,264,180 |
| 2025-01-03 | $6.55 | $6.63 | $6.35 | $6.36 | $6.36 | 9,577,400 |
| 2025-01-02 | $6.59 | $6.73 | $6.46 | $6.50 | $6.50 | 10,224,400 |
| 2024-12-31 | $6.88 | $6.89 | $6.58 | $6.59 | $6.59 | 10,413,900 |
| 2024-12-30 | $6.94 | $6.98 | $6.82 | $6.88 | $6.88 | 8,201,600 |
| 2024-12-27 | $6.92 | $7.05 | $6.82 | $6.99 | $6.99 | 11,558,500 |
| 2024-12-26 | $6.84 | $6.98 | $6.69 | $6.88 | $6.88 | 10,044,000 |
| 2024-12-25 | $6.84 | $7.08 | $6.82 | $6.89 | $6.89 | 15,373,620 |
| 2024-12-24 | $6.75 | $6.86 | $6.66 | $6.85 | $6.85 | 10,335,200 |
| 2024-12-23 | $7.16 | $7.16 | $6.74 | $6.75 | $6.75 | 15,363,700 |
| 2024-12-20 | $7.04 | $7.23 | $6.95 | $7.18 | $7.18 | 11,209,200 |
| 2024-12-19 | $7.03 | $7.09 | $6.91 | $7.05 | $7.05 | 10,100,300 |
| 2024-12-18 | $7.08 | $7.16 | $6.97 | $7.04 | $7.04 | 11,387,700 |
| 2024-12-17 | $7.46 | $7.46 | $7.08 | $7.10 | $7.10 | 14,436,600 |
| 2024-12-16 | $7.44 | $7.50 | $7.37 | $7.44 | $7.44 | 10,247,780 |
| 2024-12-13 | $7.61 | $7.61 | $7.41 | $7.44 | $7.44 | 15,744,580 |
| 2024-12-12 | $7.55 | $7.66 | $7.51 | $7.63 | $7.63 | 20,951,500 |
| 2024-12-11 | $7.64 | $7.67 | $7.49 | $7.55 | $7.55 | 26,297,120 |
| 2024-12-10 | $7.73 | $7.98 | $7.59 | $7.67 | $7.67 | 43,032,990 |
| 2024-12-09 | $8.14 | $8.19 | $7.61 | $7.67 | $7.67 | 59,952,020 |
| 2024-12-06 | $7.18 | $7.50 | $7.15 | $7.45 | $7.45 | 25,155,830 |
| 2024-12-05 | $7.08 | $7.19 | $7.06 | $7.18 | $7.18 | 8,909,400 |
| 2024-12-04 | $7.25 | $7.27 | $7.05 | $7.08 | $7.08 | 13,426,350 |
| 2024-12-03 | $7.38 | $7.42 | $7.23 | $7.30 | $7.30 | 12,440,880 |
| 2024-12-02 | $7.19 | $7.38 | $7.16 | $7.35 | $7.35 | 15,798,610 |
| 2024-11-29 | $7.13 | $7.22 | $7.06 | $7.19 | $7.19 | 13,507,750 |
| 2024-11-28 | $7.08 | $7.25 | $7.04 | $7.14 | $7.14 | 15,653,190 |
| 2024-11-27 | $7.05 | $7.29 | $6.91 | $7.13 | $7.13 | 16,909,690 |
| 2024-11-26 | $6.98 | $7.15 | $6.98 | $7.02 | $7.02 | 13,886,910 |
| 2024-11-25 | $6.90 | $7.04 | $6.84 | $7.03 | $7.03 | 12,527,150 |
| 2024-11-22 | $7.24 | $7.24 | $6.90 | $6.92 | $6.92 | 20,096,400 |
| 2024-11-21 | $7.26 | $7.35 | $7.15 | $7.23 | $7.23 | 17,637,800 |
| 2024-11-20 | $7.05 | $7.29 | $7.01 | $7.27 | $7.27 | 18,700,960 |
| 2024-11-19 | $6.94 | $7.07 | $6.87 | $7.07 | $7.07 | 14,152,300 |
| 2024-11-18 | $7.25 | $7.37 | $6.86 | $6.91 | $6.91 | 20,213,100 |
| 2024-11-15 | $7.37 | $7.58 | $7.20 | $7.21 | $7.21 | 23,630,100 |
| 2024-11-14 | $7.72 | $7.81 | $7.36 | $7.40 | $7.40 | 28,835,530 |
| 2024-11-13 | $8.00 | $8.10 | $7.63 | $7.81 | $7.81 | 55,301,860 |
| 2024-11-12 | $7.79 | $8.57 | $7.78 | $8.28 | $8.28 | 86,709,610 |
| 2024-11-11 | $7.61 | $7.80 | $7.61 | $7.79 | $7.79 | 22,367,380 |
| 2024-11-08 | $7.73 | $7.84 | $7.57 | $7.70 | $7.70 | 31,920,170 |
| 2024-11-07 | $7.41 | $7.70 | $7.38 | $7.69 | $7.69 | 28,599,900 |
| 2024-11-06 | $7.40 | $7.50 | $7.32 | $7.47 | $7.47 | 24,459,080 |
| 2024-11-05 | $7.32 | $7.43 | $7.25 | $7.41 | $7.41 | 22,345,600 |
| 2024-11-04 | $7.16 | $7.38 | $7.14 | $7.34 | $7.34 | 15,804,850 |
| 2024-11-01 | $7.35 | $7.45 | $7.04 | $7.24 | $7.24 | 25,695,700 |
| 2024-10-31 | $7.41 | $7.52 | $7.35 | $7.39 | $7.39 | 23,512,160 |
| 2024-10-30 | $7.38 | $7.62 | $7.32 | $7.47 | $7.47 | 27,543,420 |
| 2024-10-29 | $7.96 | $8.00 | $7.46 | $7.51 | $7.51 | 40,725,270 |
| 2024-10-28 | $7.60 | $7.94 | $7.56 | $7.93 | $7.93 | 43,178,120 |
| 2024-10-25 | $7.37 | $8.00 | $7.30 | $7.66 | $7.66 | 47,510,420 |
| 2024-10-24 | $7.32 | $7.80 | $7.30 | $7.52 | $7.52 | 41,976,560 |
| 2024-10-23 | $7.19 | $7.38 | $7.12 | $7.30 | $7.30 | 28,772,650 |
| 2024-10-22 | $7.11 | $7.38 | $7.11 | $7.24 | $7.24 | 31,132,130 |
| 2024-10-21 | $7.02 | $7.15 | $6.92 | $7.11 | $7.11 | 29,854,710 |
| 2024-10-18 | $6.87 | $7.16 | $6.86 | $7.08 | $7.08 | 34,073,580 |
| 2024-10-17 | $6.86 | $7.05 | $6.83 | $6.94 | $6.94 | 25,295,050 |
| 2024-10-16 | $6.68 | $7.04 | $6.68 | $6.90 | $6.90 | 23,731,350 |
| 2024-10-15 | $6.77 | $6.97 | $6.67 | $6.85 | $6.85 | 26,867,120 |
| 2024-10-14 | $6.66 | $6.80 | $6.55 | $6.80 | $6.80 | 19,341,800 |
| 2024-10-11 | $6.86 | $6.94 | $6.56 | $6.66 | $6.66 | 21,139,510 |
| 2024-10-10 | $6.97 | $7.22 | $6.87 | $6.96 | $6.96 | 27,443,250 |
| 2024-10-09 | $7.67 | $7.69 | $7.10 | $7.10 | $7.10 | 35,762,570 |
| 2024-10-08 | $8.51 | $8.51 | $7.45 | $7.89 | $7.89 | 69,162,610 |
| 2024-09-30 | $7.39 | $7.90 | $7.02 | $7.76 | $7.76 | 68,981,150 |
| 2024-09-27 | $6.80 | $7.35 | $6.72 | $7.24 | $7.24 | 37,487,550 |
| 2024-09-26 | $6.53 | $6.84 | $6.43 | $6.78 | $6.78 | 53,263,630 |
| 2024-09-25 | $6.33 | $7.16 | $6.28 | $6.85 | $6.85 | 77,242,610 |
| 2024-09-24 | $6.25 | $6.76 | $6.06 | $6.51 | $6.51 | 60,402,600 |
| 2024-09-23 | $6.25 | $6.26 | $6.15 | $6.26 | $6.26 | 19,764,400 |
| 2024-09-20 | $5.72 | $5.76 | $5.65 | $5.69 | $5.69 | 9,302,500 |
| 2024-09-19 | $5.65 | $5.79 | $5.60 | $5.75 | $5.75 | 11,737,000 |
| 2024-09-18 | $5.72 | $5.73 | $5.53 | $5.61 | $5.61 | 11,468,900 |
| 2024-09-13 | $5.75 | $5.84 | $5.70 | $5.73 | $5.73 | 10,269,700 |
| 2024-09-12 | $5.75 | $5.90 | $5.75 | $5.76 | $5.76 | 10,700,700 |
| 2024-09-11 | $5.77 | $5.83 | $5.71 | $5.77 | $5.77 | 9,826,600 |
| 2024-09-10 | $5.85 | $5.96 | $5.71 | $5.79 | $5.79 | 16,826,600 |
| 2024-09-09 | $5.68 | $6.00 | $5.65 | $5.93 | $5.93 | 21,672,500 |
| 2024-09-06 | $5.89 | $5.98 | $5.74 | $5.76 | $5.76 | 15,468,600 |
| 2024-09-05 | $5.82 | $5.95 | $5.79 | $5.93 | $5.93 | 15,525,930 |
| 2024-09-04 | $5.82 | $5.90 | $5.78 | $5.82 | $5.82 | 11,954,100 |
| 2024-09-03 | $5.90 | $5.97 | $5.81 | $5.85 | $5.85 | 13,838,500 |
| 2024-09-02 | $5.97 | $6.15 | $5.86 | $5.88 | $5.88 | 19,879,850 |
| 2024-08-30 | $5.87 | $6.13 | $5.85 | $6.03 | $6.03 | 22,728,050 |
| 2024-08-29 | $5.82 | $5.94 | $5.71 | $5.91 | $5.91 | 17,635,950 |
| 2024-08-28 | $5.96 | $5.97 | $5.78 | $5.86 | $5.86 | 18,302,350 |
| 2024-08-27 | $5.87 | $6.10 | $5.84 | $6.05 | $6.05 | 27,172,900 |
| 2024-08-26 | $5.95 | $5.96 | $5.75 | $5.90 | $5.90 | 15,035,500 |
| 2024-08-23 | $5.94 | $5.95 | $5.81 | $5.85 | $5.85 | 18,375,000 |
| 2024-08-22 | $6.20 | $6.21 | $6.00 | $6.00 | $6.00 | 18,059,300 |
| 2024-08-21 | $6.17 | $6.32 | $6.02 | $6.23 | $6.23 | 20,447,100 |
| 2024-08-20 | $6.23 | $6.35 | $6.15 | $6.18 | $6.18 | 23,014,500 |
| 2024-08-19 | $6.81 | $6.82 | $6.24 | $6.31 | $6.31 | 52,018,850 |
| 2024-08-16 | $6.76 | $7.02 | $6.62 | $6.93 | $6.93 | 44,149,200 |
| 2024-08-15 | $6.73 | $6.91 | $6.63 | $6.80 | $6.80 | 37,744,200 |
| 2024-08-14 | $6.60 | $7.01 | $6.48 | $6.89 | $6.89 | 52,497,700 |
| 2024-08-13 | $6.67 | $6.81 | $6.50 | $6.68 | $6.68 | 35,058,700 |
| 2024-08-12 | $6.60 | $6.87 | $6.44 | $6.70 | $6.70 | 47,855,700 |
| 2024-08-09 | $6.85 | $6.93 | $6.52 | $6.60 | $6.60 | 59,774,200 |
| 2024-08-08 | $6.90 | $7.56 | $6.90 | $6.97 | $6.97 | 75,257,390 |
| 2024-08-07 | $7.35 | $7.40 | $7.20 | $7.20 | $7.20 | 33,138,300 |
| 2024-08-06 | $7.50 | $8.67 | $7.18 | $8.00 | $8.00 | 109,778,590 |
| 2024-08-05 | $7.38 | $7.88 | $7.26 | $7.88 | $7.88 | 105,515,260 |
| 2024-08-02 | $6.52 | $7.16 | $6.50 | $7.16 | $7.16 | 51,558,470 |
| 2024-08-01 | $6.67 | $7.09 | $6.48 | $6.51 | $6.51 | 75,165,510 |
| 2024-07-31 | $6.15 | $6.81 | $6.06 | $6.81 | $6.81 | 88,734,510 |
| 2024-07-30 | $5.70 | $6.19 | $5.66 | $6.19 | $6.19 | 29,607,240 |
| 2024-07-29 | $5.67 | $5.68 | $5.56 | $5.63 | $5.63 | 13,135,600 |
| 2024-07-26 | $5.80 | $5.80 | $5.57 | $5.69 | $5.69 | 16,572,500 |
| 2024-07-25 | $5.73 | $5.80 | $5.52 | $5.72 | $5.72 | 16,673,400 |
| 2024-07-24 | $5.88 | $5.99 | $5.78 | $5.79 | $5.79 | 22,630,450 |
| 2024-07-23 | $6.08 | $6.34 | $5.98 | $6.00 | $6.00 | 37,554,710 |
| 2024-07-22 | $5.83 | $6.20 | $5.75 | $6.17 | $6.17 | 37,527,510 |
| 2024-07-19 | $5.93 | $5.97 | $5.80 | $5.83 | $5.83 | 20,454,500 |
| 2024-07-18 | $5.80 | $6.07 | $5.71 | $6.02 | $6.02 | 32,852,400 |
| 2024-07-17 | $5.83 | $5.93 | $5.78 | $5.90 | $5.90 | 26,669,800 |
| 2024-07-16 | $5.81 | $5.92 | $5.75 | $5.85 | $5.85 | 24,198,500 |
| 2024-07-15 | $5.89 | $5.94 | $5.75 | $5.80 | $5.80 | 40,858,140 |
| 2024-07-12 | $5.53 | $6.05 | $5.50 | $6.05 | $6.05 | 35,428,940 |
| 2024-07-11 | $5.30 | $5.56 | $5.27 | $5.50 | $5.50 | 24,215,700 |
| 2024-07-10 | $5.28 | $5.33 | $5.16 | $5.22 | $5.22 | 12,875,400 |
| 2024-07-09 | $5.20 | $5.33 | $5.07 | $5.29 | $5.29 | 17,635,200 |
| 2024-07-08 | $5.52 | $5.60 | $5.28 | $5.31 | $5.31 | 13,634,220 |
| 2024-07-05 | $5.36 | $5.57 | $5.15 | $5.51 | $5.51 | 18,728,200 |
| 2024-07-04 | $5.60 | $5.63 | $5.31 | $5.35 | $5.35 | 21,779,400 |
| 2024-07-03 | $5.77 | $5.83 | $5.61 | $5.66 | $5.66 | 18,593,900 |
| 2024-07-02 | $5.85 | $5.87 | $5.70 | $5.85 | $5.85 | 22,505,500 |
| 2024-07-01 | $5.68 | $6.00 | $5.58 | $5.93 | $5.93 | 35,173,790 |
| 2024-06-28 | $5.77 | $6.12 | $5.69 | $5.80 | $5.80 | 36,210,700 |
| 2024-06-27 | $5.71 | $5.90 | $5.62 | $5.68 | $5.68 | 38,195,920 |
| 2024-06-26 | $6.37 | $6.37 | $5.79 | $5.98 | $5.98 | 66,440,910 |
| 2024-06-25 | $5.43 | $5.96 | $5.43 | $5.96 | $5.96 | 22,620,860 |
| 2024-06-24 | $5.61 | $5.65 | $5.28 | $5.42 | $5.42 | 39,785,800 |
| 2024-06-21 | $5.61 | $6.18 | $5.55 | $5.86 | $5.86 | 59,288,700 |
| 2024-06-20 | $5.27 | $5.78 | $5.25 | $5.78 | $5.78 | 40,948,700 |
| 2024-06-19 | $5.19 | $5.34 | $5.19 | $5.25 | $5.25 | 4,489,500 |
| 2024-06-18 | $5.18 | $5.28 | $5.18 | $5.23 | $5.23 | 5,187,200 |
| 2024-06-17 | $5.30 | $5.33 | $5.22 | $5.23 | $5.23 | 4,068,200 |
| 2024-06-14 | $5.34 | $5.45 | $5.29 | $5.31 | $5.31 | 4,555,100 |
| 2024-06-13 | $5.49 | $5.50 | $5.34 | $5.37 | $5.37 | 7,014,000 |
| 2024-06-12 | $5.30 | $5.55 | $5.26 | $5.52 | $5.52 | 7,546,500 |
| 2024-06-11 | $5.22 | $5.36 | $5.13 | $5.30 | $5.30 | 7,237,400 |
| 2024-06-07 | $5.16 | $5.37 | $5.16 | $5.36 | $5.36 | 9,018,800 |
| 2024-06-06 | $5.45 | $5.48 | $5.12 | $5.15 | $5.15 | 7,653,200 |
| 2024-06-05 | $5.57 | $5.59 | $5.43 | $5.45 | $5.45 | 4,593,600 |
| 2024-06-04 | $5.69 | $5.70 | $5.53 | $5.60 | $5.60 | 6,212,540 |
| 2024-06-03 | $5.83 | $5.84 | $5.61 | $5.65 | $5.65 | 5,600,700 |
| 2024-05-31 | $5.77 | $5.86 | $5.75 | $5.83 | $5.83 | 4,289,400 |
| 2024-05-30 | $5.67 | $5.83 | $5.67 | $5.75 | $5.75 | 5,175,100 |
| 2024-05-29 | $5.87 | $5.91 | $5.80 | $5.85 | $5.85 | 5,028,900 |
| 2024-05-28 | $5.82 | $5.95 | $5.79 | $5.88 | $5.88 | 6,479,100 |
| 2024-05-27 | $5.80 | $5.89 | $5.74 | $5.88 | $5.88 | 6,613,200 |
| 2024-05-24 | $5.80 | $5.89 | $5.77 | $5.80 | $5.80 | 5,800,900 |
| 2024-05-23 | $6.05 | $6.05 | $5.76 | $5.81 | $5.81 | 9,403,400 |
| 2024-05-22 | $6.08 | $6.19 | $6.01 | $6.04 | $6.04 | 6,497,400 |
| 2024-05-21 | $6.08 | $6.09 | $5.99 | $6.07 | $6.07 | 6,315,600 |
| 2024-05-20 | $6.16 | $6.16 | $6.07 | $6.11 | $6.11 | 8,735,600 |
| 2024-05-17 | $6.10 | $6.20 | $6.04 | $6.11 | $6.11 | 9,440,000 |
| 2024-05-16 | $6.03 | $6.13 | $5.95 | $6.09 | $6.09 | 12,688,900 |
| 2024-05-15 | $6.05 | $6.12 | $5.97 | $6.04 | $6.04 | 18,323,340 |
| 2024-05-14 | $6.04 | $6.29 | $6.04 | $6.06 | $6.06 | 39,535,620 |
| 2024-05-13 | $6.84 | $6.84 | $6.40 | $6.43 | $6.43 | 43,443,840 |
| 2024-05-10 | $6.40 | $6.43 | $6.18 | $6.22 | $6.22 | 13,227,400 |
| 2024-05-09 | $6.31 | $6.55 | $6.24 | $6.43 | $6.43 | 19,029,250 |
| 2024-05-08 | $6.15 | $6.59 | $6.15 | $6.27 | $6.27 | 15,530,200 |
| 2024-05-07 | $6.19 | $6.25 | $6.11 | $6.18 | $6.18 | 12,413,800 |
| 2024-05-06 | $6.10 | $6.23 | $6.03 | $6.21 | $6.21 | 14,228,300 |
| 2024-04-30 | $5.90 | $6.12 | $5.81 | $6.05 | $6.05 | 15,494,500 |
| 2024-04-29 | $5.64 | $5.92 | $5.64 | $5.90 | $5.90 | 12,489,500 |
| 2024-04-26 | $5.68 | $5.85 | $5.60 | $5.70 | $5.70 | 14,556,600 |
| 2024-04-25 | $5.26 | $5.83 | $5.26 | $5.49 | $5.49 | 12,937,600 |
| 2024-04-24 | $5.20 | $5.31 | $5.18 | $5.31 | $5.31 | 5,873,480 |
| 2024-04-23 | $5.13 | $5.23 | $5.05 | $5.21 | $5.21 | 6,183,500 |
| 2024-04-22 | $5.14 | $5.21 | $5.00 | $5.05 | $5.05 | 5,140,160 |
| 2024-04-19 | $5.18 | $5.24 | $5.12 | $5.13 | $5.13 | 4,690,860 |
| 2024-04-18 | $5.18 | $5.29 | $5.14 | $5.20 | $5.20 | 8,668,700 |
| 2024-04-17 | $4.87 | $5.25 | $4.87 | $5.20 | $5.20 | 9,127,200 |
| 2024-04-16 | $5.39 | $5.39 | $4.86 | $4.87 | $4.87 | 13,186,490 |
| 2024-04-15 | $5.69 | $5.79 | $5.30 | $5.39 | $5.39 | 13,696,220 |
| 2024-04-12 | $5.89 | $5.94 | $5.78 | $5.78 | $5.78 | 7,092,700 |
| 2024-04-11 | $5.92 | $6.01 | $5.89 | $5.92 | $5.92 | 5,185,240 |
| 2024-04-10 | $6.13 | $6.13 | $5.91 | $5.96 | $5.96 | 7,352,100 |
| 2024-04-09 | $5.88 | $6.16 | $5.88 | $6.14 | $6.14 | 10,802,000 |
| 2024-04-08 | $6.08 | $6.11 | $5.90 | $5.90 | $5.90 | 9,599,900 |
| 2024-04-03 | $6.25 | $6.34 | $6.06 | $6.13 | $6.13 | 11,770,490 |
| 2024-04-02 | $6.38 | $6.46 | $6.22 | $6.29 | $6.29 | 13,338,000 |
| 2024-04-01 | $6.19 | $6.35 | $6.19 | $6.33 | $6.33 | 13,868,700 |
| 2024-03-29 | $6.35 | $6.37 | $6.17 | $6.24 | $6.24 | 13,662,000 |
| 2024-03-28 | $6.24 | $6.59 | $6.02 | $6.41 | $6.41 | 22,578,600 |
| 2024-03-27 | $6.26 | $6.52 | $6.20 | $6.33 | $6.33 | 20,323,380 |
| 2024-03-26 | $6.20 | $6.32 | $6.14 | $6.29 | $6.29 | 12,108,900 |
| 2024-03-25 | $6.30 | $6.39 | $6.16 | $6.18 | $6.18 | 11,609,350 |
| 2024-03-22 | $6.46 | $6.46 | $6.24 | $6.32 | $6.32 | 16,752,150 |
| 2024-03-21 | $6.63 | $6.66 | $6.45 | $6.49 | $6.49 | 16,391,400 |
| 2024-03-20 | $6.57 | $6.74 | $6.45 | $6.61 | $6.61 | 22,007,900 |
| 2024-03-19 | $6.51 | $6.74 | $6.51 | $6.62 | $6.62 | 29,505,620 |
| 2024-03-18 | $6.38 | $6.65 | $6.32 | $6.54 | $6.54 | 32,247,000 |
| 2024-03-15 | $6.40 | $6.68 | $6.26 | $6.40 | $6.40 | 37,847,770 |
| 2024-03-14 | $7.10 | $7.12 | $6.65 | $6.67 | $6.67 | 60,500,820 |
| 2024-03-13 | $6.30 | $6.53 | $6.12 | $6.47 | $6.47 | 34,152,010 |
| 2024-03-12 | $6.27 | $6.55 | $6.27 | $6.33 | $6.33 | 29,410,400 |
| 2024-03-11 | $6.18 | $6.47 | $6.10 | $6.34 | $6.34 | 42,642,030 |
| 2024-03-08 | $5.75 | $6.17 | $5.73 | $6.17 | $6.17 | 24,266,010 |
| 2024-03-07 | $5.70 | $5.76 | $5.58 | $5.61 | $5.61 | 10,480,930 |
| 2024-03-06 | $5.75 | $5.83 | $5.63 | $5.77 | $5.77 | 10,976,970 |
| 2024-03-05 | $6.00 | $6.00 | $5.77 | $5.79 | $5.79 | 19,377,150 |
| 2024-03-04 | $5.76 | $6.10 | $5.71 | $6.09 | $6.09 | 23,320,650 |
| 2024-03-01 | $5.77 | $5.85 | $5.67 | $5.77 | $5.77 | 14,915,800 |
| 2024-02-29 | $5.39 | $5.80 | $5.34 | $5.77 | $5.77 | 19,872,700 |
| 2024-02-28 | $6.19 | $6.49 | $5.61 | $5.65 | $5.65 | 30,841,630 |
| 2024-02-27 | $5.83 | $6.06 | $5.82 | $6.04 | $6.04 | 20,876,110 |
| 2024-02-26 | $5.90 | $5.98 | $5.75 | $5.90 | $5.90 | 21,135,040 |
| 2024-02-23 | $5.86 | $5.97 | $5.73 | $5.89 | $5.89 | 26,415,480 |
| 2024-02-22 | $5.45 | $6.09 | $5.45 | $5.89 | $5.89 | 31,865,350 |
| 2024-02-21 | $5.50 | $6.08 | $5.40 | $5.65 | $5.65 | 32,921,700 |
| 2024-02-20 | $4.95 | $5.53 | $4.89 | $5.53 | $5.53 | 15,822,270 |
| 2024-02-19 | $4.87 | $5.10 | $4.80 | $5.03 | $5.03 | 14,887,390 |
| 2024-02-08 | $4.50 | $4.79 | $4.31 | $4.77 | $4.77 | 19,329,170 |
| 2024-02-07 | $4.78 | $4.78 | $4.34 | $4.60 | $4.60 | 14,832,490 |
| 2024-02-06 | $4.52 | $4.98 | $4.46 | $4.78 | $4.78 | 14,911,200 |
| 2024-02-05 | $5.28 | $5.37 | $4.95 | $4.95 | $4.95 | 9,774,300 |
| 2024-02-02 | $5.79 | $5.93 | $5.22 | $5.50 | $5.50 | 8,514,600 |
| 2024-02-01 | $5.84 | $5.94 | $5.65 | $5.79 | $5.79 | 7,646,400 |
| 2024-01-31 | $6.27 | $6.33 | $5.92 | $5.96 | $5.96 | 7,385,200 |
| 2024-01-30 | $6.45 | $6.56 | $6.22 | $6.27 | $6.27 | 6,575,400 |
| 2024-01-29 | $6.89 | $7.03 | $6.56 | $6.60 | $6.60 | 7,918,000 |
| 2024-01-26 | $6.72 | $7.04 | $6.72 | $6.83 | $6.83 | 12,182,130 |
| 2024-01-25 | $6.54 | $7.02 | $6.54 | $6.81 | $6.81 | 13,051,750 |
| 2024-01-24 | $6.47 | $6.55 | $6.30 | $6.48 | $6.48 | 9,311,950 |
| 2024-01-23 | $6.48 | $6.52 | $6.29 | $6.36 | $6.36 | 8,926,800 |
| 2024-01-22 | $6.92 | $6.92 | $6.40 | $6.57 | $6.57 | 9,579,000 |
| 2024-01-19 | $7.00 | $7.06 | $6.91 | $6.95 | $6.95 | 5,146,100 |
| 2024-01-18 | $7.02 | $7.14 | $6.77 | $6.98 | $6.98 | 8,393,900 |
| 2024-01-17 | $7.11 | $7.24 | $7.03 | $7.04 | $7.04 | 6,954,700 |
| 2024-01-16 | $7.28 | $7.33 | $7.07 | $7.17 | $7.17 | 11,266,600 |
| 2024-01-15 | $7.29 | $7.42 | $7.20 | $7.30 | $7.30 | 11,208,450 |
| 2024-01-12 | $7.67 | $7.77 | $7.35 | $7.42 | $7.42 | 31,054,600 |
| 2024-01-11 | $7.60 | $8.09 | $7.60 | $7.91 | $7.91 | 36,121,570 |
| 2024-01-10 | $7.39 | $7.45 | $7.27 | $7.35 | $7.35 | 5,413,700 |
| 2024-01-09 | $7.42 | $7.51 | $7.34 | $7.39 | $7.39 | 5,945,200 |
| 2024-01-08 | $7.41 | $7.50 | $7.30 | $7.32 | $7.32 | 7,983,340 |
| 2024-01-05 | $7.90 | $7.90 | $7.51 | $7.59 | $7.59 | 12,402,700 |
| 2024-01-04 | $7.65 | $7.96 | $7.58 | $7.86 | $7.86 | 15,507,300 |
| 2024-01-03 | $7.58 | $7.79 | $7.56 | $7.62 | $7.62 | 5,816,670 |
| 2024-01-02 | $7.75 | $7.80 | $7.62 | $7.66 | $7.66 | 6,566,300 |
| 2024-01-01 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
| 2023-12-29 | $7.55 | $7.74 | $7.53 | $7.74 | $7.74 | 8,482,720 |
| 2023-12-28 | $7.58 | $7.62 | $7.48 | $7.53 | $7.53 | 9,300,800 |
| 2023-12-27 | $7.56 | $7.58 | $7.47 | $7.55 | $7.55 | 4,721,900 |
| 2023-12-26 | $7.62 | $7.66 | $7.51 | $7.52 | $7.52 | 5,681,800 |
| 2023-12-25 | $7.47 | $7.63 | $7.47 | $7.56 | $7.56 | 4,553,000 |
| 2023-12-22 | $7.78 | $7.78 | $7.59 | $7.59 | $7.59 | 4,877,900 |
| 2023-12-21 | $7.73 | $7.76 | $7.58 | $7.76 | $7.76 | 6,374,400 |
| 2023-12-20 | $7.85 | $7.89 | $7.74 | $7.78 | $7.78 | 5,164,500 |
| 2023-12-19 | $7.86 | $7.86 | $7.70 | $7.80 | $7.80 | 7,127,000 |
| 2023-12-18 | $7.97 | $8.02 | $7.84 | $7.87 | $7.87 | 6,103,550 |
| 2023-12-15 | $8.16 | $8.16 | $7.92 | $7.93 | $7.93 | 12,308,530 |
| 2023-12-14 | $8.48 | $8.49 | $8.13 | $8.17 | $8.17 | 18,202,480 |
| 2023-12-13 | $8.20 | $8.75 | $8.13 | $8.46 | $8.46 | 25,040,850 |
| 2023-12-12 | $8.18 | $8.21 | $8.09 | $8.17 | $8.17 | 7,463,100 |
| 2023-12-11 | $8.07 | $8.13 | $7.98 | $8.08 | $8.08 | 6,986,150 |
| 2023-12-08 | $8.22 | $8.22 | $8.06 | $8.06 | $8.06 | 7,922,200 |
| 2023-12-07 | $8.44 | $8.44 | $8.19 | $8.22 | $8.22 | 8,258,600 |
| 2023-12-06 | $8.33 | $8.38 | $8.24 | $8.28 | $8.28 | 9,355,500 |
| 2023-12-05 | $8.40 | $8.53 | $8.33 | $8.35 | $8.35 | 12,097,400 |
| 2023-12-04 | $8.76 | $8.79 | $8.40 | $8.45 | $8.45 | 16,032,100 |
| 2023-12-01 | $8.63 | $8.83 | $8.61 | $8.75 | $8.75 | 11,708,100 |
| 2023-11-30 | $8.67 | $8.71 | $8.54 | $8.63 | $8.63 | 9,845,700 |
| 2023-11-29 | $8.76 | $8.80 | $8.67 | $8.69 | $8.69 | 9,840,080 |
| 2023-11-28 | $8.73 | $8.87 | $8.59 | $8.81 | $8.81 | 14,155,670 |
| 2023-11-27 | $9.03 | $9.05 | $8.72 | $8.79 | $8.79 | 18,447,400 |
| 2023-11-24 | $9.04 | $9.19 | $8.86 | $8.97 | $8.97 | 29,378,500 |
| 2023-11-23 | $8.76 | $9.27 | $8.75 | $9.12 | $9.12 | 41,377,520 |
| 2023-11-22 | $8.88 | $8.96 | $8.77 | $8.78 | $8.78 | 27,666,250 |
| 2023-11-21 | $8.96 | $9.15 | $8.74 | $8.88 | $8.88 | 43,261,880 |
| 2023-11-20 | $8.49 | $9.28 | $8.47 | $8.96 | $8.96 | 50,355,950 |
| 2023-11-17 | $8.22 | $8.46 | $8.22 | $8.44 | $8.44 | 15,289,900 |
| 2023-11-16 | $8.27 | $8.40 | $8.21 | $8.21 | $8.21 | 8,840,480 |
| 2023-11-15 | $8.27 | $8.33 | $8.19 | $8.30 | $8.30 | 11,125,980 |
| 2023-11-14 | $8.49 | $8.50 | $8.22 | $8.25 | $8.25 | 13,173,050 |
| 2023-11-13 | $8.51 | $8.57 | $8.32 | $8.39 | $8.39 | 13,117,500 |
| 2023-11-10 | $8.48 | $8.55 | $8.36 | $8.49 | $8.49 | 14,655,200 |
| 2023-11-09 | $8.62 | $8.75 | $8.45 | $8.47 | $8.47 | 18,618,000 |
| 2023-11-08 | $8.61 | $8.80 | $8.56 | $8.64 | $8.64 | 20,044,500 |
| 2023-11-07 | $8.68 | $8.75 | $8.51 | $8.62 | $8.62 | 19,547,670 |
| 2023-11-06 | $8.41 | $8.74 | $8.41 | $8.61 | $8.61 | 21,736,680 |
| 2023-11-03 | $8.47 | $8.57 | $8.36 | $8.43 | $8.43 | 23,731,750 |
| 2023-11-02 | $8.41 | $8.72 | $8.20 | $8.54 | $8.54 | 32,401,500 |
| 2023-11-01 | $8.90 | $8.95 | $8.35 | $8.48 | $8.48 | 35,300,400 |
| 2023-10-31 | $8.43 | $9.06 | $8.22 | $8.70 | $8.70 | 54,511,230 |
| 2023-10-30 | $8.21 | $8.55 | $8.16 | $8.37 | $8.37 | 35,378,200 |
| 2023-10-27 | $7.90 | $8.38 | $7.77 | $8.33 | $8.33 | 45,260,520 |
| 2023-10-26 | $7.86 | $8.30 | $7.68 | $8.12 | $8.12 | 39,581,040 |
| 2023-10-25 | $7.85 | $8.07 | $7.74 | $7.97 | $7.97 | 29,624,550 |
| 2023-10-24 | $7.75 | $7.97 | $7.59 | $7.85 | $7.85 | 29,000,690 |
| 2023-10-23 | $8.27 | $8.27 | $7.66 | $7.71 | $7.71 | 36,051,780 |
| 2023-10-20 | $8.70 | $8.87 | $8.28 | $8.28 | $8.28 | 53,327,760 |
| 2023-10-19 | $9.51 | $9.52 | $9.20 | $9.20 | $9.20 | 46,017,610 |
| 2023-10-18 | $9.42 | $11.00 | $9.08 | $10.22 | $10.22 | 100,642,220 |
| 2023-10-17 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 19,397,500 |
| 2023-10-16 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 9,615,300 |
| 2023-10-13 | $10.19 | $10.19 | $9.83 | $10.19 | $10.19 | 48,886,300 |
| 2023-10-12 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 9,406,190 |
| 2023-10-11 | $7.65 | $8.42 | $7.65 | $8.42 | $8.42 | 23,914,870 |
| 2023-10-10 | $8.09 | $8.12 | $7.49 | $7.65 | $7.65 | 26,569,300 |
| 2023-10-09 | $8.09 | $8.10 | $7.79 | $8.04 | $8.04 | 27,522,000 |
| 2023-09-28 | $8.42 | $8.42 | $7.94 | $8.15 | $8.15 | 43,770,320 |
| 2023-09-27 | $7.95 | $8.69 | $7.89 | $8.57 | $8.57 | 64,775,850 |
| 2023-09-26 | $8.00 | $8.11 | $7.78 | $8.00 | $8.00 | 54,888,890 |
| 2023-09-25 | $7.40 | $8.14 | $7.29 | $8.14 | $8.14 | 45,738,460 |
| 2023-09-22 | $7.15 | $7.69 | $7.12 | $7.40 | $7.40 | 24,991,860 |
| 2023-09-21 | $7.25 | $7.39 | $7.13 | $7.14 | $7.14 | 8,061,700 |
| 2023-09-20 | $7.28 | $7.55 | $7.21 | $7.38 | $7.38 | 14,648,660 |
| 2023-09-19 | $7.66 | $7.95 | $7.46 | $7.49 | $7.49 | 17,517,330 |
| 2023-09-18 | $7.44 | $7.64 | $7.39 | $7.64 | $7.64 | 8,601,010 |
| 2023-09-15 | $7.32 | $7.64 | $7.25 | $7.49 | $7.49 | 9,988,340 |
| 2023-09-14 | $7.34 | $7.34 | $7.21 | $7.28 | $7.28 | 4,610,010 |
| 2023-09-13 | $7.38 | $7.51 | $7.23 | $7.29 | $7.29 | 4,895,950 |
| 2023-09-12 | $7.35 | $7.60 | $7.34 | $7.41 | $7.41 | 7,910,660 |
| 2023-09-11 | $7.40 | $7.40 | $7.15 | $7.35 | $7.35 | 5,942,470 |
| 2023-09-08 | $7.27 | $7.35 | $7.17 | $7.19 | $7.19 | 3,625,200 |
| 2023-09-07 | $7.49 | $7.49 | $7.23 | $7.25 | $7.25 | 5,996,100 |
| 2023-09-06 | $7.46 | $7.62 | $7.38 | $7.41 | $7.41 | 10,525,320 |
| 2023-09-05 | $7.34 | $7.46 | $7.28 | $7.39 | $7.39 | 6,990,900 |
| 2023-09-04 | $7.29 | $7.33 | $7.13 | $7.31 | $7.31 | 7,825,720 |
| 2023-09-01 | $7.21 | $7.25 | $7.12 | $7.18 | $7.18 | 4,389,300 |
| 2023-08-31 | $7.11 | $7.23 | $7.09 | $7.18 | $7.18 | 5,530,800 |
| 2023-08-30 | $6.98 | $7.21 | $6.98 | $7.13 | $7.13 | 5,998,700 |
| 2023-08-29 | $6.73 | $7.01 | $6.67 | $6.95 | $6.95 | 6,690,200 |
| 2023-08-28 | $7.00 | $7.05 | $6.62 | $6.72 | $6.72 | 5,634,800 |
| 2023-08-25 | $6.76 | $6.80 | $6.56 | $6.61 | $6.61 | 4,587,900 |
| 2023-08-24 | $6.79 | $6.84 | $6.64 | $6.78 | $6.78 | 3,313,680 |
| 2023-08-23 | $6.95 | $6.95 | $6.72 | $6.78 | $6.78 | 4,334,100 |
| 2023-08-22 | $7.08 | $7.14 | $6.84 | $6.90 | $6.90 | 5,850,800 |
| 2023-08-21 | $7.12 | $7.16 | $6.85 | $6.98 | $6.98 | 6,675,000 |
| 2023-08-18 | $7.45 | $7.59 | $7.11 | $7.12 | $7.12 | 12,565,100 |
| 2023-08-17 | $7.53 | $7.58 | $7.28 | $7.46 | $7.46 | 22,704,370 |
| 2023-08-16 | $7.20 | $7.90 | $7.17 | $7.59 | $7.59 | 26,760,090 |
| 2023-08-15 | $7.16 | $7.24 | $7.11 | $7.18 | $7.18 | 2,592,500 |
| 2023-08-14 | $7.37 | $7.38 | $7.14 | $7.18 | $7.18 | 4,285,300 |
| 2023-08-11 | $7.27 | $7.47 | $7.24 | $7.37 | $7.37 | 7,068,100 |
| 2023-08-10 | $7.31 | $7.34 | $7.18 | $7.25 | $7.25 | 4,549,600 |
| 2023-08-09 | $7.18 | $7.37 | $7.09 | $7.29 | $7.29 | 8,381,900 |
| 2023-08-08 | $7.02 | $7.18 | $6.97 | $7.14 | $7.14 | 3,684,600 |
| 2023-08-07 | $7.19 | $7.25 | $7.00 | $7.02 | $7.02 | 4,893,050 |
| 2023-08-04 | $7.25 | $7.31 | $7.14 | $7.18 | $7.18 | 7,059,950 |
| 2023-08-03 | $7.20 | $7.71 | $7.20 | $7.30 | $7.30 | 9,736,000 |
| 2023-08-02 | $7.34 | $7.35 | $7.13 | $7.25 | $7.25 | 4,713,600 |
| 2023-08-01 | $7.70 | $7.70 | $7.28 | $7.35 | $7.35 | 7,558,500 |
| 2023-07-31 | $7.19 | $7.65 | $7.19 | $7.63 | $7.63 | 12,005,810 |
| 2023-07-28 | $7.36 | $7.36 | $7.16 | $7.21 | $7.21 | 3,124,860 |
| 2023-07-27 | $7.25 | $7.29 | $7.20 | $7.23 | $7.23 | 3,299,900 |
| 2023-07-26 | $7.27 | $7.33 | $7.20 | $7.20 | $7.20 | 3,759,000 |
| 2023-07-25 | $7.67 | $7.67 | $7.11 | $7.27 | $7.27 | 6,140,830 |
| 2023-07-24 | $7.32 | $7.35 | $7.22 | $7.25 | $7.25 | 3,317,100 |
| 2023-07-21 | $7.26 | $7.38 | $7.25 | $7.32 | $7.32 | 4,454,200 |
| 2023-07-20 | $7.30 | $7.31 | $7.22 | $7.25 | $7.25 | 2,941,430 |
| 2023-07-19 | $7.34 | $7.40 | $7.24 | $7.26 | $7.26 | 5,338,900 |
| 2023-07-18 | $7.37 | $7.44 | $7.27 | $7.33 | $7.33 | 6,294,640 |
| 2023-07-17 | $7.78 | $7.78 | $7.22 | $7.32 | $7.32 | 13,176,490 |
| 2023-07-14 | $7.52 | $7.82 | $7.51 | $7.68 | $7.68 | 16,432,010 |
| 2023-07-13 | $7.40 | $7.52 | $7.29 | $7.41 | $7.41 | 12,749,710 |
| 2023-07-12 | $7.35 | $7.44 | $7.23 | $7.26 | $7.26 | 11,181,380 |
| 2023-07-11 | $7.00 | $7.45 | $6.89 | $7.25 | $7.25 | 21,776,520 |
| 2023-07-10 | $6.66 | $6.88 | $6.65 | $6.85 | $6.85 | 6,598,490 |
| 2023-07-07 | $6.66 | $6.68 | $6.61 | $6.66 | $6.66 | 1,761,100 |
| 2023-07-06 | $6.65 | $6.66 | $6.58 | $6.64 | $6.64 | 2,603,200 |
| 2023-07-05 | $6.70 | $6.73 | $6.63 | $6.65 | $6.65 | 2,936,700 |
| 2023-07-04 | $6.70 | $6.77 | $6.66 | $6.69 | $6.69 | 3,860,370 |
| 2023-07-03 | $6.67 | $6.70 | $6.60 | $6.68 | $6.68 | 5,457,660 |
| 2023-06-30 | $6.56 | $6.70 | $6.55 | $6.66 | $6.66 | 6,342,290 |
| 2023-06-29 | $6.29 | $6.69 | $6.27 | $6.58 | $6.58 | 11,181,770 |
| 2023-06-28 | $6.31 | $6.31 | $6.21 | $6.27 | $6.27 | 1,856,750 |
| 2023-06-27 | $6.17 | $6.28 | $6.14 | $6.27 | $6.27 | 3,041,240 |
| 2023-06-26 | $6.21 | $6.21 | $6.10 | $6.16 | $6.16 | 2,045,200 |
| 2023-06-21 | $6.34 | $6.36 | $6.20 | $6.22 | $6.22 | 3,012,600 |
| 2023-06-20 | $6.27 | $6.33 | $6.23 | $6.30 | $6.30 | 2,201,900 |
| 2023-06-19 | $6.27 | $6.29 | $6.18 | $6.27 | $6.27 | 2,905,800 |
| 2023-06-16 | $6.22 | $6.29 | $6.20 | $6.23 | $6.23 | 1,644,090 |
| 2023-06-15 | $6.24 | $6.28 | $6.17 | $6.21 | $6.21 | 1,393,050 |
| 2023-06-14 | $6.33 | $6.33 | $6.23 | $6.25 | $6.25 | 1,208,100 |
| 2023-06-13 | $6.25 | $6.29 | $6.20 | $6.25 | $6.25 | 1,916,700 |
| 2023-06-12 | $6.19 | $6.21 | $6.11 | $6.21 | $6.21 | 1,473,600 |
| 2023-06-09 | $6.26 | $6.27 | $6.17 | $6.20 | $6.20 | 1,855,500 |
| 2023-06-08 | $6.31 | $6.35 | $6.21 | $6.23 | $6.23 | 2,023,000 |
| 2023-06-07 | $6.36 | $6.41 | $6.29 | $6.35 | $6.35 | 2,802,200 |
| 2023-06-06 | $6.51 | $6.55 | $6.35 | $6.45 | $6.45 | 2,437,200 |
| 2023-06-05 | $6.55 | $6.55 | $6.44 | $6.49 | $6.49 | 1,649,700 |
| 2023-06-02 | $6.53 | $6.66 | $6.50 | $6.55 | $6.55 | 2,158,400 |
| 2023-06-01 | $6.54 | $6.59 | $6.45 | $6.56 | $6.56 | 2,394,700 |
| 2023-05-31 | $6.52 | $6.59 | $6.50 | $6.55 | $6.55 | 3,230,490 |
| 2023-05-30 | $6.48 | $6.54 | $6.42 | $6.51 | $6.51 | 2,161,410 |
| 2023-05-29 | $6.55 | $6.55 | $6.46 | $6.49 | $6.49 | 2,118,400 |
| 2023-05-26 | $6.52 | $6.54 | $6.46 | $6.51 | $6.51 | 2,150,890 |
| 2023-05-25 | $6.52 | $6.53 | $6.40 | $6.50 | $6.50 | 2,464,700 |
| 2023-05-24 | $6.62 | $6.62 | $6.48 | $6.51 | $6.51 | 2,822,170 |
| 2023-05-23 | $6.57 | $6.63 | $6.55 | $6.57 | $6.57 | 2,147,940 |
| 2023-05-22 | $6.60 | $6.60 | $6.54 | $6.57 | $6.57 | 1,689,200 |
| 2023-05-19 | $6.51 | $6.62 | $6.44 | $6.58 | $6.58 | 3,804,250 |
| 2023-05-18 | $6.39 | $6.55 | $6.38 | $6.50 | $6.50 | 3,539,970 |
| 2023-05-17 | $6.36 | $6.41 | $6.27 | $6.41 | $6.41 | 1,470,070 |
| 2023-05-16 | $6.34 | $6.38 | $6.29 | $6.35 | $6.35 | 1,866,210 |
| 2023-05-15 | $6.36 | $6.39 | $6.21 | $6.35 | $6.35 | 2,046,340 |
| 2023-05-12 | $6.44 | $6.44 | $6.34 | $6.38 | $6.38 | 1,689,140 |
| 2023-05-11 | $6.30 | $6.41 | $6.28 | $6.41 | $6.41 | 2,866,800 |
| 2023-05-10 | $6.27 | $6.34 | $6.21 | $6.26 | $6.26 | 1,597,200 |
| 2023-05-09 | $6.28 | $6.34 | $6.20 | $6.30 | $6.30 | 2,257,300 |
| 2023-05-08 | $6.43 | $6.43 | $6.29 | $6.31 | $6.31 | 2,320,880 |
| 2023-05-05 | $6.49 | $6.56 | $6.40 | $6.41 | $6.41 | 2,717,700 |
| 2023-05-04 | $6.42 | $6.50 | $6.39 | $6.47 | $6.47 | 2,485,290 |
| 2023-05-03 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2023-05-02 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2023-04-28 | $6.38 | $6.43 | $6.32 | $6.40 | $6.40 | 2,348,100 |
| 2023-04-27 | $6.27 | $6.45 | $6.24 | $6.38 | $6.38 | 4,681,800 |
| 2023-04-26 | $6.15 | $6.27 | $6.13 | $6.24 | $6.24 | 1,991,700 |
| 2023-04-25 | $6.38 | $6.38 | $6.09 | $6.16 | $6.16 | 3,262,800 |
| 2023-04-24 | $6.35 | $6.35 | $6.12 | $6.27 | $6.27 | 2,660,400 |
| 2023-04-21 | $6.40 | $6.48 | $6.28 | $6.29 | $6.29 | 1,678,900 |
| 2023-04-20 | $6.42 | $6.46 | $6.34 | $6.40 | $6.40 | 1,773,300 |
| 2023-04-19 | $6.49 | $6.49 | $6.38 | $6.42 | $6.42 | 1,173,950 |
| 2023-04-18 | $6.50 | $6.51 | $6.41 | $6.44 | $6.44 | 2,191,500 |
| 2023-04-17 | $6.53 | $6.57 | $6.48 | $6.50 | $6.50 | 2,183,030 |
| 2023-04-14 | $6.53 | $6.65 | $6.50 | $6.55 | $6.55 | 3,440,800 |
| 2023-04-13 | $6.47 | $6.67 | $6.41 | $6.53 | $6.53 | 5,383,800 |
| 2023-04-12 | $6.40 | $6.51 | $6.37 | $6.44 | $6.44 | 3,194,430 |
| 2023-04-11 | $6.54 | $6.54 | $6.38 | $6.42 | $6.42 | 4,564,400 |
| 2023-04-10 | $6.43 | $6.45 | $6.28 | $6.34 | $6.34 | 3,298,000 |
| 2023-04-07 | $6.46 | $6.53 | $6.41 | $6.45 | $6.45 | 4,149,300 |
| 2023-04-06 | $6.39 | $6.48 | $6.32 | $6.47 | $6.47 | 7,402,900 |
| 2023-04-05 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2023-04-04 | $6.66 | $6.68 | $6.28 | $6.49 | $6.49 | 11,011,670 |
| 2023-04-03 | $6.05 | $6.26 | $6.02 | $6.20 | $6.20 | 5,272,420 |
| 2023-03-31 | $6.00 | $6.04 | $5.97 | $6.01 | $6.01 | 1,557,810 |
| 2023-03-30 | $6.05 | $6.08 | $5.99 | $6.00 | $6.00 | 2,465,000 |
| 2023-03-29 | $6.20 | $6.20 | $6.02 | $6.11 | $6.11 | 3,639,500 |
| 2023-03-28 | $6.16 | $6.22 | $6.09 | $6.16 | $6.16 | 3,129,100 |
| 2023-03-27 | $6.20 | $6.23 | $6.07 | $6.14 | $6.14 | 3,081,870 |
| 2023-03-24 | $6.20 | $6.25 | $6.11 | $6.22 | $6.22 | 2,978,990 |
| 2023-03-23 | $6.29 | $6.29 | $6.12 | $6.18 | $6.18 | 2,671,500 |
| 2023-03-22 | $6.22 | $6.22 | $6.13 | $6.14 | $6.14 | 4,304,800 |
| 2023-03-21 | $6.08 | $6.14 | $6.04 | $6.13 | $6.13 | 3,026,700 |
| 2023-03-20 | $6.08 | $6.14 | $5.97 | $6.12 | $6.12 | 4,018,300 |
| 2023-03-17 | $6.23 | $6.25 | $6.04 | $6.10 | $6.10 | 6,791,100 |
| 2023-03-16 | $6.22 | $6.25 | $6.14 | $6.24 | $6.24 | 2,606,300 |
| 2023-03-15 | $6.10 | $6.24 | $6.08 | $6.22 | $6.22 | 3,151,600 |
| 2023-03-14 | $6.15 | $6.15 | $6.02 | $6.06 | $6.06 | 2,305,600 |
| 2023-03-13 | $6.16 | $6.20 | $6.06 | $6.14 | $6.14 | 1,961,200 |
| 2023-03-10 | $6.27 | $6.27 | $6.14 | $6.17 | $6.17 | 2,039,200 |
| 2023-03-09 | $6.21 | $6.27 | $6.20 | $6.27 | $6.27 | 1,645,800 |
| 2023-03-08 | $6.18 | $6.22 | $6.12 | $6.22 | $6.22 | 2,359,200 |
| 2023-03-07 | $6.25 | $6.30 | $6.17 | $6.19 | $6.19 | 3,302,700 |
| 2023-03-06 | $6.30 | $6.30 | $6.23 | $6.24 | $6.24 | 1,835,400 |
| 2023-03-03 | $6.26 | $6.29 | $6.24 | $6.25 | $6.25 | 2,035,700 |
| 2023-03-02 | $6.29 | $6.32 | $6.23 | $6.23 | $6.23 | 2,587,700 |
| 2023-03-01 | $6.39 | $6.39 | $6.24 | $6.29 | $6.29 | 2,877,630 |
| 2023-02-28 | $6.18 | $6.33 | $6.16 | $6.32 | $6.32 | 4,205,000 |
| 2023-02-27 | $6.42 | $6.50 | $6.18 | $6.23 | $6.23 | 6,644,060 |
| 2023-02-24 | $6.35 | $6.35 | $6.28 | $6.33 | $6.33 | 2,159,100 |
| 2023-02-23 | $6.45 | $6.45 | $6.31 | $6.33 | $6.33 | 3,214,800 |
| 2023-02-22 | $6.47 | $6.48 | $6.40 | $6.41 | $6.41 | 2,846,600 |
| 2023-02-21 | $6.50 | $6.52 | $6.41 | $6.45 | $6.45 | 2,895,900 |
| 2023-02-20 | $6.63 | $6.63 | $6.38 | $6.52 | $6.52 | 5,576,900 |
| 2023-02-17 | $6.56 | $6.71 | $6.50 | $6.58 | $6.58 | 5,696,790 |
| 2023-02-16 | $6.71 | $6.77 | $6.51 | $6.57 | $6.57 | 5,924,570 |
| 2023-02-15 | $6.70 | $6.80 | $6.58 | $6.69 | $6.69 | 7,862,600 |
| 2023-02-14 | $6.50 | $6.72 | $6.48 | $6.71 | $6.71 | 7,710,280 |
| 2023-02-13 | $6.43 | $6.56 | $6.43 | $6.50 | $6.50 | 2,930,230 |
| 2023-02-10 | $6.43 | $6.48 | $6.37 | $6.45 | $6.45 | 2,295,700 |
| 2023-02-09 | $6.42 | $6.44 | $6.38 | $6.43 | $6.43 | 2,618,750 |
| 2023-02-08 | $6.38 | $6.57 | $6.37 | $6.43 | $6.43 | 3,042,080 |
| 2023-02-07 | $6.47 | $6.49 | $6.37 | $6.42 | $6.42 | 3,088,080 |
| 2023-02-06 | $6.47 | $6.51 | $6.42 | $6.44 | $6.44 | 2,780,000 |
| 2023-02-03 | $6.52 | $6.60 | $6.42 | $6.52 | $6.52 | 3,098,200 |
| 2023-02-02 | $6.51 | $6.58 | $6.45 | $6.54 | $6.54 | 4,741,570 |
| 2023-02-01 | $6.37 | $6.51 | $6.30 | $6.47 | $6.47 | 5,375,730 |
| 2023-01-31 | $6.40 | $6.42 | $6.29 | $6.32 | $6.32 | 4,559,500 |
| 2023-01-30 | $6.43 | $6.52 | $6.42 | $6.45 | $6.45 | 3,592,030 |
| 2023-01-20 | $6.26 | $6.45 | $6.26 | $6.40 | $6.40 | 2,695,400 |
| 2023-01-19 | $6.20 | $6.35 | $6.20 | $6.28 | $6.28 | 2,343,200 |
| 2023-01-18 | $6.22 | $6.29 | $6.22 | $6.26 | $6.26 | 2,055,310 |
| 2023-01-17 | $6.38 | $6.45 | $6.25 | $6.28 | $6.28 | 3,771,900 |
| 2023-01-16 | $6.25 | $6.47 | $6.22 | $6.43 | $6.43 | 5,877,360 |
| 2023-01-13 | $6.25 | $6.35 | $6.15 | $6.25 | $6.25 | 4,843,000 |
| 2023-01-12 | $6.28 | $6.36 | $6.23 | $6.25 | $6.25 | 2,313,000 |
| 2023-01-11 | $6.31 | $6.38 | $6.26 | $6.28 | $6.28 | 2,602,130 |
| 2023-01-10 | $6.34 | $6.40 | $6.29 | $6.31 | $6.31 | 1,936,800 |
| 2023-01-09 | $6.33 | $6.40 | $6.33 | $6.37 | $6.37 | 2,493,200 |
| 2023-01-06 | $6.43 | $6.44 | $6.33 | $6.33 | $6.33 | 3,665,800 |
| 2023-01-05 | $6.36 | $6.43 | $6.26 | $6.40 | $6.40 | 3,789,800 |
| 2023-01-04 | $6.37 | $6.39 | $6.27 | $6.36 | $6.36 | 3,709,700 |
| 2023-01-03 | $6.16 | $6.38 | $6.16 | $6.33 | $6.33 | 4,525,050 |
| 2023-01-02 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2022-12-30 | $6.27 | $6.27 | $6.09 | $6.14 | $6.14 | 2,874,000 |
| 2022-12-29 | $6.15 | $6.30 | $6.11 | $6.16 | $6.16 | 4,172,100 |
| 2022-12-28 | $6.29 | $6.29 | $6.11 | $6.15 | $6.15 | 2,969,430 |
| 2022-12-27 | $6.28 | $6.29 | $6.04 | $6.18 | $6.18 | 5,332,670 |
| 2022-12-26 | $6.25 | $6.32 | $6.15 | $6.29 | $6.29 | 4,511,000 |
| 2022-12-23 | $6.35 | $6.46 | $6.27 | $6.32 | $6.32 | 4,188,200 |
| 2022-12-22 | $6.26 | $6.85 | $6.21 | $6.40 | $6.40 | 9,911,330 |
| 2022-12-21 | $6.29 | $6.38 | $6.20 | $6.26 | $6.26 | 4,341,800 |
| 2022-12-20 | $6.76 | $6.76 | $6.24 | $6.28 | $6.28 | 7,567,590 |
| 2022-12-19 | $7.20 | $7.20 | $6.65 | $6.74 | $6.74 | 8,789,000 |
| 2022-12-16 | $6.84 | $7.14 | $6.78 | $7.01 | $7.01 | 10,766,990 |
| 2022-12-15 | $6.80 | $6.89 | $6.78 | $6.84 | $6.84 | 3,797,400 |
| 2022-12-14 | $7.02 | $7.06 | $6.78 | $6.79 | $6.79 | 8,656,200 |
| 2022-12-13 | $6.96 | $7.11 | $6.82 | $7.08 | $7.08 | 13,209,310 |
| 2022-12-12 | $6.77 | $7.02 | $6.71 | $7.00 | $7.00 | 14,991,190 |
| 2022-12-09 | $6.80 | $6.85 | $6.70 | $6.73 | $6.73 | 5,571,200 |
| 2022-12-08 | $6.90 | $6.95 | $6.76 | $6.81 | $6.81 | 7,066,810 |
| 2022-12-07 | $6.75 | $6.90 | $6.56 | $6.90 | $6.90 | 9,273,920 |
| 2022-12-06 | $6.95 | $7.02 | $6.77 | $6.79 | $6.79 | 7,733,300 |
| 2022-12-05 | $6.85 | $7.04 | $6.84 | $6.96 | $6.96 | 7,407,060 |
| 2022-12-01 | $6.90 | $6.99 | $6.79 | $6.95 | $6.95 | 9,412,370 |
| 2022-11-30 | $6.89 | $6.98 | $6.77 | $6.87 | $6.87 | 9,173,070 |
| 2022-11-29 | $6.85 | $6.97 | $6.82 | $6.92 | $6.92 | 8,633,270 |
| 2022-11-28 | $7.06 | $7.15 | $6.70 | $6.81 | $6.81 | 11,031,900 |
| 2022-11-25 | $7.09 | $7.11 | $6.81 | $6.98 | $6.98 | 9,948,400 |
| 2022-11-24 | $7.15 | $7.22 | $7.00 | $7.16 | $7.16 | 9,970,000 |
| 2022-11-23 | $7.58 | $7.58 | $6.94 | $7.13 | $7.13 | 17,186,930 |
| 2022-11-22 | $7.83 | $7.96 | $7.38 | $7.58 | $7.58 | 20,515,470 |
| 2022-11-21 | $7.74 | $7.93 | $7.65 | $7.86 | $7.86 | 22,336,990 |
| 2022-11-18 | $7.82 | $8.05 | $7.70 | $7.73 | $7.73 | 41,060,910 |
| 2022-11-17 | $7.35 | $8.07 | $7.26 | $8.07 | $8.07 | 52,395,570 |
| 2022-11-16 | $7.47 | $7.50 | $7.26 | $7.34 | $7.34 | 13,781,860 |
| 2022-11-15 | $7.65 | $7.70 | $7.37 | $7.48 | $7.48 | 23,748,430 |
| 2022-11-14 | $7.25 | $7.87 | $6.95 | $7.76 | $7.76 | 39,289,810 |
| 2022-11-11 | $7.49 | $8.17 | $7.24 | $7.65 | $7.65 | 49,010,210 |
| 2022-11-10 | $7.09 | $7.45 | $7.02 | $7.43 | $7.43 | 23,629,840 |
| 2022-11-09 | $6.93 | $7.27 | $6.85 | $7.09 | $7.09 | 16,505,330 |
| 2022-11-08 | $6.90 | $7.01 | $6.72 | $6.91 | $6.91 | 7,601,650 |
| 2022-11-07 | $6.85 | $7.10 | $6.85 | $6.93 | $6.93 | 8,841,150 |
| 2022-11-04 | $6.89 | $7.04 | $6.87 | $6.92 | $6.92 | 10,232,530 |
| 2022-11-03 | $6.83 | $7.03 | $6.80 | $6.93 | $6.93 | 10,360,170 |
| 2022-11-02 | $6.85 | $7.10 | $6.71 | $6.93 | $6.93 | 18,365,560 |
| 2022-11-01 | $6.78 | $7.25 | $6.70 | $6.99 | $6.99 | 18,145,450 |
| 2022-10-31 | $6.67 | $6.83 | $6.53 | $6.79 | $6.79 | 12,790,000 |
| 2022-10-28 | $6.91 | $6.99 | $6.65 | $6.65 | $6.65 | 14,348,400 |
| 2022-10-27 | $6.98 | $7.17 | $6.74 | $6.94 | $6.94 | 25,320,200 |
| 2022-10-26 | $6.25 | $6.95 | $6.25 | $6.95 | $6.95 | 14,516,100 |
| 2022-10-25 | $6.56 | $6.72 | $6.12 | $6.32 | $6.32 | 17,175,830 |
| 2022-10-24 | $7.14 | $7.20 | $6.61 | $6.75 | $6.75 | 20,499,900 |
| 2022-10-21 | $7.41 | $7.41 | $6.98 | $7.14 | $7.14 | 20,715,400 |
| 2022-10-20 | $7.22 | $7.75 | $7.12 | $7.40 | $7.40 | 30,790,700 |
| 2022-10-19 | $7.20 | $7.69 | $7.15 | $7.22 | $7.22 | 27,912,200 |
| 2022-10-18 | $7.10 | $7.72 | $6.96 | $7.50 | $7.50 | 39,241,510 |
| 2022-10-17 | $7.45 | $7.77 | $7.18 | $7.22 | $7.22 | 47,397,070 |
| 2022-10-14 | $7.15 | $7.16 | $6.80 | $7.16 | $7.16 | 30,907,440 |
| 2022-10-13 | $5.90 | $6.51 | $5.84 | $6.51 | $6.51 | 9,307,300 |
| 2022-10-12 | $6.20 | $6.22 | $5.58 | $5.92 | $5.92 | 17,316,720 |
| 2022-10-11 | $6.30 | $6.30 | $6.03 | $6.20 | $6.20 | 12,331,200 |
| 2022-10-10 | $6.32 | $6.58 | $6.20 | $6.35 | $6.35 | 18,066,930 |
| 2022-09-30 | $6.22 | $7.01 | $6.10 | $6.42 | $6.42 | 31,128,160 |
| 2022-09-29 | $5.87 | $6.49 | $5.69 | $6.49 | $6.49 | 31,700,880 |
| 2022-09-28 | $5.63 | $6.19 | $5.58 | $5.90 | $5.90 | 16,556,670 |
| 2022-09-27 | $5.49 | $5.64 | $5.46 | $5.63 | $5.63 | 2,549,200 |
| 2022-09-26 | $5.63 | $5.63 | $5.41 | $5.43 | $5.43 | 2,682,600 |
| 2022-09-23 | $5.83 | $5.87 | $5.60 | $5.65 | $5.65 | 2,975,400 |
| 2022-09-22 | $5.88 | $5.97 | $5.82 | $5.83 | $5.83 | 1,576,700 |
| 2022-09-21 | $5.84 | $5.91 | $5.74 | $5.89 | $5.89 | 1,261,190 |
| 2022-09-20 | $5.75 | $5.89 | $5.75 | $5.85 | $5.85 | 1,840,500 |
| 2022-09-19 | $6.04 | $6.04 | $5.67 | $5.72 | $5.72 | 3,291,000 |
| 2022-09-16 | $6.14 | $6.17 | $5.98 | $6.03 | $6.03 | 2,533,600 |
| 2022-09-15 | $6.24 | $6.28 | $6.04 | $6.11 | $6.11 | 2,245,990 |
| 2022-09-14 | $6.12 | $6.25 | $6.12 | $6.22 | $6.22 | 2,289,700 |
| 2022-09-13 | $6.27 | $6.34 | $6.19 | $6.20 | $6.20 | 2,554,500 |
| 2022-09-12 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2022-09-09 | $6.23 | $6.31 | $6.18 | $6.26 | $6.26 | 2,454,300 |
| 2022-09-08 | $6.31 | $6.31 | $6.20 | $6.20 | $6.20 | 1,615,740 |
| 2022-09-07 | $6.35 | $6.35 | $6.28 | $6.30 | $6.30 | 1,259,050 |
| 2022-09-06 | $6.31 | $6.36 | $6.28 | $6.34 | $6.34 | 2,264,940 |
| 2022-09-05 | $6.43 | $6.43 | $6.25 | $6.31 | $6.31 | 2,705,170 |
| 2022-09-02 | $6.23 | $6.30 | $6.18 | $6.29 | $6.29 | 3,726,200 |
| 2022-09-01 | $6.29 | $6.33 | $6.17 | $6.26 | $6.26 | 2,950,800 |
| 2022-08-31 | $6.31 | $6.31 | $6.20 | $6.30 | $6.30 | 2,651,200 |
| 2022-08-30 | $6.28 | $6.40 | $6.26 | $6.31 | $6.31 | 1,896,300 |
| 2022-08-29 | $6.21 | $6.29 | $6.10 | $6.29 | $6.29 | 2,574,790 |
| 2022-08-26 | $6.25 | $6.38 | $6.24 | $6.26 | $6.26 | 1,763,700 |
| 2022-08-25 | $6.42 | $6.48 | $6.21 | $6.30 | $6.30 | 5,400,710 |
| 2022-08-24 | $6.42 | $6.87 | $6.40 | $6.52 | $6.52 | 8,443,140 |
| 2022-08-23 | $6.39 | $6.51 | $6.38 | $6.44 | $6.44 | 1,783,500 |
| 2022-08-22 | $6.43 | $6.52 | $6.36 | $6.45 | $6.45 | 2,198,000 |
| 2022-08-19 | $6.37 | $6.46 | $6.31 | $6.43 | $6.43 | 3,047,300 |
| 2022-08-18 | $6.47 | $6.52 | $6.39 | $6.42 | $6.42 | 2,234,410 |
| 2022-08-17 | $6.55 | $6.56 | $6.45 | $6.51 | $6.51 | 2,142,600 |
| 2022-08-16 | $6.54 | $6.62 | $6.50 | $6.53 | $6.53 | 2,621,300 |
| 2022-08-15 | $6.43 | $6.54 | $6.34 | $6.53 | $6.53 | 3,658,600 |
| 2022-08-12 | $6.46 | $6.60 | $6.46 | $6.46 | $6.46 | 2,200,600 |
| 2022-08-11 | $6.51 | $6.56 | $6.47 | $6.50 | $6.50 | 3,546,300 |
| 2022-08-10 | $6.53 | $6.59 | $6.40 | $6.50 | $6.50 | 3,072,900 |
| 2022-08-09 | $6.80 | $6.81 | $6.45 | $6.47 | $6.47 | 9,432,200 |
| 2022-08-08 | $6.18 | $6.71 | $6.10 | $6.71 | $6.71 | 5,616,000 |
| 2022-08-05 | $6.01 | $6.14 | $6.00 | $6.10 | $6.10 | 2,913,720 |
| 2022-08-04 | $6.00 | $6.03 | $5.91 | $6.01 | $6.01 | 2,431,820 |
| 2022-08-03 | $5.98 | $6.20 | $5.91 | $5.96 | $5.96 | 2,955,100 |
| 2022-08-02 | $6.39 | $6.39 | $5.90 | $6.06 | $6.06 | 4,630,100 |
| 2022-08-01 | $6.37 | $6.41 | $6.32 | $6.37 | $6.37 | 1,785,800 |
| 2022-07-29 | $6.55 | $6.56 | $6.35 | $6.38 | $6.38 | 3,333,900 |
| 2022-07-28 | $6.53 | $6.61 | $6.46 | $6.55 | $6.55 | 2,792,630 |
| 2022-07-27 | $6.57 | $6.59 | $6.45 | $6.49 | $6.49 | 2,077,000 |
| 2022-07-26 | $6.55 | $6.58 | $6.46 | $6.57 | $6.57 | 2,172,800 |
| 2022-07-25 | $6.60 | $6.65 | $6.49 | $6.53 | $6.53 | 1,840,500 |
| 2022-07-22 | $6.61 | $6.70 | $6.47 | $6.60 | $6.60 | 2,913,400 |
| 2022-07-21 | $6.68 | $6.78 | $6.62 | $6.63 | $6.63 | 2,409,030 |
| 2022-07-20 | $6.52 | $6.73 | $6.52 | $6.67 | $6.67 | 4,191,610 |
| 2022-07-19 | $6.44 | $6.53 | $6.39 | $6.52 | $6.52 | 2,808,700 |
| 2022-07-18 | $6.33 | $6.47 | $6.32 | $6.41 | $6.41 | 2,321,640 |
| 2022-07-15 | $6.62 | $6.63 | $6.31 | $6.36 | $6.36 | 4,300,400 |
| 2022-07-14 | $6.65 | $6.70 | $6.59 | $6.63 | $6.63 | 2,337,400 |
| 2022-07-13 | $6.54 | $6.67 | $6.50 | $6.63 | $6.63 | 2,490,100 |
| 2022-07-12 | $6.70 | $6.70 | $6.53 | $6.54 | $6.54 | 2,772,230 |
| 2022-07-11 | $6.77 | $6.79 | $6.63 | $6.72 | $6.72 | 3,006,700 |
| 2022-07-08 | $6.78 | $6.85 | $6.73 | $6.77 | $6.77 | 2,931,600 |
| 2022-07-07 | $6.93 | $6.94 | $6.77 | $6.80 | $6.80 | 3,490,490 |
| 2022-07-06 | $7.05 | $7.07 | $6.86 | $6.93 | $6.93 | 3,757,700 |
| 2022-07-05 | $7.07 | $7.24 | $6.81 | $7.09 | $7.09 | 6,474,510 |
| 2022-07-04 | $6.80 | $7.09 | $6.80 | $7.05 | $7.05 | 6,100,500 |
| 2022-07-01 | $6.93 | $6.94 | $6.76 | $6.78 | $6.78 | 2,885,400 |
| 2022-06-30 | $6.80 | $6.90 | $6.76 | $6.85 | $6.85 | 4,158,100 |
| 2022-06-29 | $7.11 | $7.14 | $6.80 | $6.84 | $6.84 | 7,071,120 |
| 2022-06-28 | $7.14 | $7.20 | $7.06 | $7.10 | $7.10 | 3,611,400 |
| 2022-06-27 | $7.19 | $7.34 | $7.12 | $7.17 | $7.17 | 2,663,800 |
| 2022-06-24 | $7.16 | $7.26 | $7.14 | $7.18 | $7.18 | 2,323,100 |
| 2022-06-23 | $7.15 | $7.19 | $7.06 | $7.18 | $7.18 | 2,536,100 |
| 2022-06-22 | $7.25 | $7.35 | $7.11 | $7.19 | $7.19 | 4,008,300 |
| 2022-06-21 | $7.25 | $7.67 | $7.20 | $7.37 | $7.37 | 5,719,510 |
| 2022-06-20 | $7.17 | $7.24 | $7.12 | $7.22 | $7.22 | 2,520,030 |
| 2022-06-17 | $7.20 | $7.24 | $7.03 | $7.12 | $7.12 | 3,486,100 |
| 2022-06-16 | $7.20 | $7.29 | $7.16 | $7.24 | $7.24 | 2,337,400 |
| 2022-06-15 | $7.25 | $7.32 | $7.16 | $7.18 | $7.18 | 3,763,100 |
| 2022-06-14 | $7.32 | $7.36 | $7.08 | $7.24 | $7.24 | 3,681,610 |
| 2022-06-13 | $7.47 | $7.57 | $7.29 | $7.41 | $7.41 | 3,824,300 |
| 2022-06-10 | $7.52 | $7.63 | $7.50 | $7.55 | $7.55 | 3,166,000 |
| 2022-06-09 | $7.88 | $7.89 | $7.51 | $7.55 | $7.55 | 5,117,600 |
| 2022-06-08 | $7.76 | $8.05 | $7.51 | $7.89 | $7.89 | 8,974,400 |
| 2022-06-07 | $7.69 | $8.10 | $7.62 | $7.90 | $7.90 | 8,105,400 |
| 2022-06-06 | $7.72 | $7.98 | $7.60 | $7.76 | $7.76 | 5,713,530 |
| 2022-06-02 | $7.81 | $7.92 | $7.68 | $7.76 | $7.76 | 5,723,000 |
| 2022-06-01 | $8.10 | $8.13 | $7.83 | $7.89 | $7.89 | 7,730,300 |
| 2022-05-31 | $7.99 | $8.30 | $7.90 | $8.08 | $8.08 | 12,359,400 |
| 2022-05-30 | $8.00 | $8.53 | $7.80 | $8.10 | $8.10 | 19,317,000 |
| 2022-05-27 | $7.07 | $7.76 | $7.00 | $7.76 | $7.76 | 11,643,500 |
| 2022-05-26 | $7.12 | $7.13 | $6.98 | $7.05 | $7.05 | 2,523,300 |
| 2022-05-25 | $7.05 | $7.20 | $7.00 | $7.08 | $7.08 | 3,919,710 |
| 2022-05-24 | $7.34 | $7.36 | $6.93 | $6.97 | $6.97 | 5,631,760 |
| 2022-05-23 | $7.10 | $7.40 | $7.07 | $7.26 | $7.26 | 6,076,200 |
| 2022-05-20 | $7.13 | $7.21 | $6.99 | $7.10 | $7.10 | 5,125,410 |
| 2022-05-19 | $6.82 | $7.60 | $6.82 | $7.14 | $7.14 | 7,913,010 |
| 2022-05-18 | $7.06 | $7.06 | $6.86 | $6.96 | $6.96 | 3,124,410 |
| 2022-05-17 | $7.23 | $7.25 | $6.92 | $7.02 | $7.02 | 4,675,700 |
| 2022-05-16 | $6.90 | $7.40 | $6.87 | $7.20 | $7.20 | 7,857,800 |
| 2022-05-13 | $6.77 | $7.04 | $6.70 | $6.93 | $6.93 | 4,905,600 |
| 2022-05-12 | $6.96 | $7.10 | $6.74 | $6.79 | $6.79 | 6,397,090 |
| 2022-05-11 | $7.03 | $7.43 | $7.01 | $7.05 | $7.05 | 7,335,290 |
| 2022-05-10 | $7.38 | $7.38 | $6.99 | $7.09 | $7.09 | 10,110,800 |
| 2022-05-09 | $6.60 | $7.67 | $6.55 | $7.65 | $7.65 | 15,478,820 |
| 2022-05-06 | $7.00 | $7.24 | $6.97 | $6.97 | $6.97 | 6,575,100 |
| 2022-05-05 | $7.88 | $7.88 | $7.29 | $7.48 | $7.48 | 9,371,350 |
| 2022-05-04 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2022-05-03 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2022-04-28 | $7.70 | $7.90 | $7.53 | $7.53 | $7.53 | 3,679,100 |
| 2022-04-27 | $7.50 | $8.02 | $7.40 | $7.93 | $7.93 | 3,320,620 |
| 2022-04-26 | $7.43 | $7.85 | $7.31 | $7.70 | $7.70 | 4,690,520 |
| 2022-04-25 | $8.09 | $8.09 | $7.69 | $7.69 | $7.69 | 3,478,700 |
| 2022-04-22 | $8.46 | $8.46 | $8.09 | $8.09 | $8.09 | 5,343,100 |
| 2022-04-21 | $8.37 | $8.78 | $8.30 | $8.52 | $8.52 | 7,071,510 |
| 2022-04-20 | $8.28 | $8.52 | $8.22 | $8.36 | $8.36 | 3,150,840 |
| 2022-04-19 | $8.76 | $8.77 | $8.39 | $8.39 | $8.39 | 5,910,010 |
| 2022-04-18 | $8.81 | $9.04 | $8.64 | $8.83 | $8.83 | 3,766,300 |
| 2022-04-15 | $8.76 | $9.03 | $8.64 | $8.82 | $8.82 | 4,154,500 |
| 2022-04-14 | $8.59 | $9.02 | $8.40 | $8.85 | $8.85 | 6,379,100 |
| 2022-04-13 | $8.90 | $9.09 | $8.65 | $8.65 | $8.65 | 6,502,420 |
| 2022-04-12 | $9.13 | $9.27 | $8.88 | $9.10 | $9.10 | 5,095,000 |
| 2022-04-11 | $8.91 | $9.34 | $8.87 | $9.22 | $9.22 | 5,904,900 |
| 2022-04-08 | $9.27 | $9.47 | $8.91 | $9.05 | $9.05 | 7,655,260 |
| 2022-04-07 | $9.01 | $9.35 | $8.99 | $9.22 | $9.22 | 6,061,910 |
| 2022-04-06 | $9.10 | $9.20 | $8.81 | $9.11 | $9.11 | 8,165,790 |
| 2022-04-05 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2022-04-04 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2022-04-01 | $8.56 | $9.05 | $8.53 | $9.05 | $9.05 | 11,133,210 |
| 2022-03-31 | $8.48 | $8.86 | $8.48 | $8.62 | $8.62 | 10,112,910 |
| 2022-03-30 | $8.06 | $8.44 | $8.06 | $8.44 | $8.44 | 6,503,400 |
| 2022-03-29 | $7.85 | $8.10 | $7.71 | $8.04 | $8.04 | 5,606,300 |
| 2022-03-28 | $8.21 | $8.30 | $7.90 | $7.90 | $7.90 | 6,096,300 |
| 2022-03-25 | $8.45 | $8.49 | $8.21 | $8.32 | $8.32 | 4,363,700 |
| 2022-03-24 | $8.10 | $8.36 | $8.04 | $8.36 | $8.36 | 4,544,700 |
| 2022-03-23 | $8.00 | $8.18 | $7.96 | $8.00 | $8.00 | 2,752,800 |
| 2022-03-22 | $7.92 | $8.08 | $7.90 | $8.01 | $8.01 | 2,082,800 |
| 2022-03-21 | $7.78 | $8.14 | $7.78 | $7.96 | $7.96 | 2,899,000 |
| 2022-03-18 | $7.50 | $7.83 | $7.39 | $7.82 | $7.82 | 4,142,610 |
| 2022-03-17 | $7.32 | $7.58 | $7.32 | $7.47 | $7.47 | 4,558,610 |
| 2022-03-16 | $7.64 | $7.65 | $7.20 | $7.30 | $7.30 | 6,120,650 |
| 2022-03-15 | $7.96 | $7.96 | $7.58 | $7.58 | $7.58 | 3,733,240 |
| 2022-03-14 | $7.89 | $8.13 | $7.71 | $7.98 | $7.98 | 2,916,500 |
| 2022-03-11 | $7.83 | $7.92 | $7.51 | $7.92 | $7.92 | 2,756,000 |
| 2022-03-10 | $7.83 | $7.92 | $7.81 | $7.90 | $7.90 | 2,347,000 |
| 2022-03-09 | $8.03 | $8.14 | $7.66 | $7.70 | $7.70 | 5,558,100 |
| 2022-03-08 | $8.25 | $8.27 | $7.99 | $8.06 | $8.06 | 3,420,800 |
| 2022-03-07 | $8.43 | $8.49 | $8.21 | $8.28 | $8.28 | 3,685,400 |
| 2022-03-04 | $8.52 | $8.58 | $8.42 | $8.52 | $8.52 | 2,424,080 |
| 2022-03-03 | $8.52 | $8.63 | $8.38 | $8.53 | $8.53 | 3,136,150 |
| 2022-03-02 | $8.60 | $8.65 | $8.32 | $8.48 | $8.48 | 5,426,600 |
| 2022-03-01 | $8.61 | $8.73 | $8.51 | $8.66 | $8.66 | 3,705,270 |
| 2022-02-28 | $8.58 | $8.78 | $8.45 | $8.65 | $8.65 | 4,739,300 |
| 2022-02-25 | $8.33 | $8.59 | $8.30 | $8.50 | $8.50 | 5,621,740 |
| 2022-02-24 | $8.36 | $8.74 | $8.10 | $8.25 | $8.25 | 8,454,100 |
| 2022-02-23 | $8.31 | $8.55 | $8.21 | $8.38 | $8.38 | 4,362,600 |
| 2022-02-22 | $8.09 | $8.50 | $8.02 | $8.39 | $8.39 | 7,684,280 |
| 2022-02-21 | $7.71 | $8.10 | $7.68 | $8.10 | $8.10 | 6,689,000 |
| 2022-02-18 | $7.54 | $7.74 | $7.53 | $7.71 | $7.71 | 1,944,900 |
| 2022-02-17 | $7.58 | $7.75 | $7.55 | $7.59 | $7.59 | 1,906,500 |
| 2022-02-16 | $7.46 | $7.63 | $7.42 | $7.59 | $7.59 | 2,175,500 |
| 2022-02-15 | $7.45 | $7.55 | $7.42 | $7.48 | $7.48 | 1,393,300 |
| 2022-02-14 | $7.50 | $7.56 | $7.32 | $7.56 | $7.56 | 2,876,400 |
| 2022-02-11 | $7.74 | $7.79 | $7.40 | $7.54 | $7.54 | 2,860,700 |
| 2022-02-10 | $7.77 | $7.79 | $7.58 | $7.74 | $7.74 | 2,093,900 |
| 2022-02-09 | $7.59 | $7.89 | $7.46 | $7.71 | $7.71 | 3,297,200 |
| 2022-02-08 | $7.33 | $7.59 | $7.31 | $7.53 | $7.53 | 2,572,200 |
| 2022-02-07 | $7.08 | $7.48 | $7.08 | $7.37 | $7.37 | 2,793,870 |
| 2022-02-04 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2022-02-03 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2022-02-02 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2022-02-01 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2022-01-28 | $6.88 | $7.20 | $6.78 | $7.19 | $7.19 | 2,970,700 |
| 2022-01-27 | $7.08 | $7.08 | $6.80 | $6.93 | $6.93 | 3,276,600 |
| 2022-01-26 | $7.38 | $7.42 | $7.01 | $7.08 | $7.08 | 4,953,100 |
| 2022-01-25 | $7.37 | $7.45 | $7.31 | $7.38 | $7.38 | 2,410,100 |
| 2022-01-24 | $7.34 | $7.46 | $7.32 | $7.45 | $7.45 | 1,841,550 |
| 2022-01-21 | $7.42 | $7.61 | $7.26 | $7.42 | $7.42 | 2,817,150 |
| 2022-01-20 | $7.24 | $7.58 | $7.16 | $7.42 | $7.42 | 3,982,200 |
| 2022-01-19 | $7.00 | $7.34 | $6.95 | $7.26 | $7.26 | 3,587,200 |
| 2022-01-18 | $7.14 | $7.14 | $6.93 | $6.99 | $6.99 | 2,689,900 |
| 2022-01-17 | $7.09 | $7.22 | $7.09 | $7.17 | $7.17 | 1,639,800 |
| 2022-01-14 | $7.40 | $7.45 | $7.15 | $7.21 | $7.21 | 3,072,400 |
| 2022-01-13 | $7.37 | $7.47 | $7.29 | $7.40 | $7.40 | 2,267,300 |
| 2022-01-12 | $7.41 | $7.45 | $7.30 | $7.43 | $7.43 | 2,443,200 |
| 2022-01-11 | $7.37 | $7.49 | $7.34 | $7.44 | $7.44 | 2,303,600 |
| 2022-01-10 | $7.30 | $7.38 | $7.20 | $7.36 | $7.36 | 2,854,600 |
| 2022-01-07 | $7.69 | $7.78 | $7.34 | $7.40 | $7.40 | 4,196,470 |
| 2022-01-06 | $7.59 | $7.80 | $7.53 | $7.73 | $7.73 | 3,169,200 |
| 2022-01-05 | $7.67 | $7.85 | $7.64 | $7.68 | $7.68 | 4,702,300 |
| 2022-01-04 | $7.44 | $7.85 | $7.44 | $7.74 | $7.74 | 5,962,400 |
| 2022-01-03 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2021-12-31 | $7.18 | $7.49 | $7.10 | $7.49 | $7.49 | 6,093,160 |
| 2021-12-30 | $6.83 | $7.18 | $6.72 | $7.13 | $7.13 | 5,595,800 |
| 2021-12-29 | $7.17 | $7.21 | $6.86 | $6.86 | $6.86 | 6,941,300 |
| 2021-12-28 | $7.30 | $7.44 | $7.20 | $7.22 | $7.22 | 3,207,670 |
| 2021-12-27 | $7.43 | $7.55 | $7.30 | $7.35 | $7.35 | 3,286,400 |
| 2021-12-24 | $7.82 | $7.82 | $7.36 | $7.60 | $7.60 | 5,042,400 |
| 2021-12-23 | $7.51 | $7.78 | $7.45 | $7.71 | $7.71 | 4,421,000 |
| 2021-12-22 | $7.35 | $7.67 | $7.24 | $7.52 | $7.52 | 5,849,370 |
| 2021-12-21 | $7.34 | $7.43 | $7.19 | $7.33 | $7.33 | 3,755,470 |
| 2021-12-20 | $7.35 | $7.46 | $7.13 | $7.34 | $7.34 | 4,546,500 |
| 2021-12-17 | $7.41 | $7.68 | $7.36 | $7.47 | $7.47 | 5,432,700 |
| 2021-12-16 | $7.70 | $7.82 | $7.47 | $7.48 | $7.48 | 12,058,870 |
| 2021-12-15 | $7.50 | $7.86 | $7.39 | $7.86 | $7.86 | 10,482,460 |
| 2021-12-14 | $7.27 | $7.53 | $7.11 | $7.49 | $7.49 | 7,831,330 |
| 2021-12-13 | $7.69 | $7.74 | $7.36 | $7.36 | $7.36 | 8,092,160 |
| 2021-12-07 | $8.30 | $8.72 | $8.12 | $8.25 | $8.25 | 8,760,520 |
| 2021-12-06 | $8.45 | $8.60 | $8.44 | $8.44 | $8.44 | 8,526,900 |
| 2021-12-03 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 10,747,810 |
| 2021-12-02 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 12,795,790 |
| 2021-12-01 | $8.75 | $9.26 | $8.60 | $9.01 | $9.01 | 10,882,180 |
| 2021-11-30 | $8.60 | $9.15 | $8.56 | $8.99 | $8.99 | 16,732,740 |
| 2021-11-29 | $9.05 | $9.26 | $9.01 | $9.01 | $9.01 | 6,030,800 |
| 2021-11-26 | $9.69 | $9.70 | $9.48 | $9.48 | $9.48 | 10,843,820 |
| 2021-11-25 | $9.43 | $10.08 | $9.43 | $9.98 | $9.98 | 15,169,290 |
| 2021-11-24 | $10.00 | $10.36 | $9.38 | $9.60 | $9.60 | 18,336,940 |
| 2021-11-23 | $9.59 | $9.87 | $9.36 | $9.87 | $9.87 | 6,506,120 |
| 2021-11-22 | $8.80 | $9.40 | $8.72 | $9.40 | $9.40 | 7,686,770 |
| 2021-11-19 | $8.81 | $9.04 | $8.55 | $8.95 | $8.95 | 11,329,120 |
| 2021-11-18 | $8.12 | $8.62 | $8.10 | $8.62 | $8.62 | 9,164,320 |
| 2021-11-17 | $8.08 | $8.50 | $8.02 | $8.21 | $8.21 | 10,122,490 |
| 2021-11-16 | $7.91 | $8.17 | $7.78 | $8.17 | $8.17 | 10,380,770 |
| 2021-11-15 | $7.35 | $7.78 | $7.13 | $7.78 | $7.78 | 6,538,000 |
| 2021-11-12 | $7.55 | $7.91 | $7.41 | $7.41 | $7.41 | 7,048,400 |
| 2021-11-11 | $7.45 | $7.69 | $7.37 | $7.60 | $7.60 | 7,012,820 |
| 2021-11-10 | $7.18 | $7.68 | $7.13 | $7.55 | $7.55 | 11,416,400 |
| 2021-11-09 | $7.36 | $7.50 | $7.09 | $7.31 | $7.31 | 8,028,600 |
| 2021-11-08 | $6.81 | $7.15 | $6.69 | $7.15 | $7.15 | 4,192,500 |
| 2021-11-05 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 5,372,600 |
| 2021-11-04 | $6.50 | $6.81 | $6.45 | $6.81 | $6.81 | 4,787,300 |
| 2021-11-03 | $6.35 | $6.49 | $6.16 | $6.49 | $6.49 | 4,507,900 |
| 2021-11-02 | $6.70 | $6.70 | $6.39 | $6.39 | $6.39 | 6,888,500 |
| 2021-11-01 | $6.79 | $6.98 | $6.59 | $6.73 | $6.73 | 6,104,980 |
| 2021-10-29 | $6.27 | $6.72 | $6.26 | $6.72 | $6.72 | 6,969,810 |
| 2021-10-28 | $6.74 | $6.80 | $6.40 | $6.40 | $6.40 | 7,289,400 |
| 2021-10-27 | $6.59 | $7.04 | $6.45 | $6.74 | $6.74 | 9,438,400 |
| 2021-10-26 | $6.39 | $6.75 | $6.37 | $6.74 | $6.74 | 7,367,400 |
| 2021-10-25 | $6.23 | $6.43 | $6.20 | $6.43 | $6.43 | 6,955,300 |
| 2021-10-22 | $6.16 | $6.21 | $5.96 | $6.12 | $6.12 | 6,240,480 |
| 2021-10-21 | $5.88 | $6.23 | $5.87 | $6.21 | $6.21 | 7,156,300 |
| 2021-10-20 | $5.92 | $6.17 | $5.89 | $5.93 | $5.93 | 6,875,510 |
| 2021-10-19 | $5.68 | $5.99 | $5.52 | $5.99 | $5.99 | 7,276,290 |
| 2021-10-18 | $6.10 | $6.14 | $5.65 | $5.70 | $5.70 | 8,572,480 |
| 2021-10-15 | $5.92 | $6.06 | $5.86 | $5.95 | $5.95 | 6,733,970 |
| 2021-10-14 | $6.40 | $6.46 | $5.96 | $6.07 | $6.07 | 12,807,070 |
| 2021-10-13 | $5.91 | $6.22 | $5.83 | $6.22 | $6.22 | 12,928,000 |
| 2021-10-12 | $6.01 | $6.01 | $5.71 | $5.92 | $5.92 | 16,491,480 |
| 2021-10-11 | $5.55 | $5.72 | $5.53 | $5.72 | $5.72 | 3,484,500 |
| 2021-10-08 | $5.15 | $5.45 | $5.05 | $5.45 | $5.45 | 3,459,270 |
| 2021-10-07 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2021-10-06 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2021-09-30 | $5.01 | $5.30 | $5.01 | $5.19 | $5.19 | 3,620,200 |
| 2021-09-29 | $5.31 | $5.38 | $5.14 | $5.14 | $5.14 | 4,345,000 |
| 2021-09-28 | $5.38 | $5.65 | $5.32 | $5.41 | $5.41 | 6,269,170 |
| 2021-09-27 | $5.63 | $5.63 | $5.37 | $5.49 | $5.49 | 10,802,630 |
| 2021-09-24 | $5.01 | $5.36 | $5.01 | $5.36 | $5.36 | 6,362,280 |
| 2021-09-23 | $5.04 | $5.16 | $4.92 | $5.10 | $5.10 | 5,748,460 |
| 2021-09-22 | $4.68 | $4.91 | $4.64 | $4.91 | $4.91 | 1,992,540 |
| 2021-09-21 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2021-09-20 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2021-09-17 | $4.69 | $4.69 | $4.60 | $4.68 | $4.68 | 1,169,400 |
| 2021-09-16 | $4.67 | $4.74 | $4.66 | $4.69 | $4.69 | 1,426,800 |
| 2021-09-15 | $4.73 | $4.73 | $4.66 | $4.69 | $4.69 | 1,288,980 |
| 2021-09-14 | $4.71 | $4.76 | $4.67 | $4.73 | $4.73 | 1,859,580 |
| 2021-09-13 | $4.99 | $4.99 | $4.74 | $4.75 | $4.75 | 4,349,500 |
| 2021-09-10 | $4.99 | $5.01 | $4.93 | $4.99 | $4.99 | 1,314,560 |
| 2021-09-09 | $5.00 | $5.00 | $4.94 | $4.98 | $4.98 | 1,235,700 |
| 2021-09-08 | $4.99 | $5.03 | $4.93 | $4.99 | $4.99 | 1,604,100 |
| 2021-09-07 | $5.03 | $5.03 | $4.97 | $4.99 | $4.99 | 1,085,300 |
| 2021-09-06 | $4.99 | $5.04 | $4.96 | $5.03 | $5.03 | 1,074,200 |
| 2021-09-03 | $5.08 | $5.08 | $4.95 | $5.03 | $5.03 | 1,606,800 |
| 2021-09-02 | $4.99 | $5.09 | $4.99 | $5.09 | $5.09 | 1,483,400 |
| 2021-09-01 | $5.02 | $5.06 | $4.95 | $5.05 | $5.05 | 1,272,100 |
| 2021-08-31 | $5.08 | $5.08 | $4.96 | $5.03 | $5.03 | 1,533,300 |
| 2021-08-30 | $4.94 | $5.18 | $4.94 | $5.08 | $5.08 | 2,837,700 |
| 2021-08-27 | $4.95 | $4.96 | $4.88 | $4.95 | $4.95 | 1,496,700 |
| 2021-08-26 | $4.91 | $4.99 | $4.84 | $4.95 | $4.95 | 2,365,500 |
| 2021-08-25 | $5.05 | $5.12 | $4.92 | $4.95 | $4.95 | 3,046,350 |
| 2021-08-24 | $4.99 | $5.17 | $4.94 | $5.00 | $5.00 | 3,549,000 |
| 2021-08-23 | $5.03 | $5.15 | $4.91 | $4.98 | $4.98 | 6,165,410 |
| 2021-08-20 | $5.11 | $5.24 | $5.01 | $5.17 | $5.17 | 8,185,750 |
| 2021-08-19 | $4.86 | $4.99 | $4.78 | $4.99 | $4.99 | 3,859,600 |
| 2021-08-18 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 921,800 |
| 2021-08-17 | $4.38 | $4.52 | $4.35 | $4.52 | $4.52 | 1,623,430 |
| 2021-08-16 | $4.40 | $4.40 | $4.31 | $4.38 | $4.38 | 1,088,700 |
| 2021-08-13 | $4.37 | $4.40 | $4.33 | $4.40 | $4.40 | 1,042,830 |
| 2021-08-12 | $4.41 | $4.44 | $4.38 | $4.38 | $4.38 | 789,130 |
| 2021-08-11 | $4.44 | $4.47 | $4.38 | $4.43 | $4.43 | 1,549,800 |
| 2021-08-10 | $4.50 | $4.50 | $4.44 | $4.47 | $4.47 | 833,800 |
| 2021-08-09 | $4.41 | $4.50 | $4.39 | $4.48 | $4.48 | 1,569,000 |
| 2021-08-06 | $4.38 | $4.43 | $4.34 | $4.40 | $4.40 | 745,710 |
| 2021-08-05 | $4.41 | $4.41 | $4.35 | $4.38 | $4.38 | 884,500 |
| 2021-08-04 | $4.43 | $4.45 | $4.39 | $4.43 | $4.43 | 931,600 |
| 2021-08-03 | $4.43 | $4.50 | $4.34 | $4.46 | $4.46 | 1,044,100 |
| 2021-08-02 | $4.50 | $4.50 | $4.34 | $4.43 | $4.43 | 1,359,700 |
| 2021-07-30 | $4.57 | $4.57 | $4.44 | $4.51 | $4.51 | 1,474,500 |
| 2021-07-29 | $4.50 | $4.61 | $4.49 | $4.57 | $4.57 | 1,533,600 |
| 2021-07-28 | $4.53 | $4.65 | $4.40 | $4.53 | $4.53 | 2,641,100 |
| 2021-07-27 | $4.60 | $4.63 | $4.48 | $4.63 | $4.63 | 4,011,000 |
| 2021-07-26 | $4.27 | $4.44 | $4.16 | $4.41 | $4.41 | 1,976,710 |
| 2021-07-23 | $4.49 | $4.49 | $4.27 | $4.27 | $4.27 | 2,935,700 |
| 2021-07-22 | $4.70 | $4.70 | $4.47 | $4.49 | $4.49 | 3,798,800 |
| 2021-07-21 | $4.69 | $4.80 | $4.66 | $4.71 | $4.71 | 1,497,100 |
| 2021-07-20 | $4.80 | $4.82 | $4.69 | $4.75 | $4.75 | 1,155,400 |
| 2021-07-19 | $5.01 | $5.01 | $4.75 | $4.84 | $4.84 | 2,838,700 |
| 2021-07-16 | $5.04 | $5.09 | $4.90 | $5.00 | $5.00 | 1,114,000 |
| 2021-07-15 | $5.10 | $5.10 | $4.97 | $5.05 | $5.05 | 1,170,300 |
| 2021-07-14 | $5.05 | $5.15 | $5.03 | $5.09 | $5.09 | 1,501,400 |
| 2021-07-13 | $5.01 | $5.07 | $5.00 | $5.05 | $5.05 | 1,065,300 |
| 2021-07-12 | $5.04 | $5.07 | $4.96 | $5.07 | $5.07 | 1,782,900 |
| 2021-07-09 | $5.00 | $5.17 | $5.00 | $5.06 | $5.06 | 1,806,200 |
| 2021-07-08 | $5.10 | $5.10 | $4.93 | $5.06 | $5.06 | 2,660,200 |
| 2021-07-07 | $4.87 | $5.09 | $4.83 | $5.08 | $5.08 | 3,326,700 |
| 2021-07-06 | $4.84 | $4.90 | $4.77 | $4.87 | $4.87 | 1,547,100 |
| 2021-07-05 | $4.82 | $4.94 | $4.81 | $4.86 | $4.86 | 1,744,500 |
| 2021-07-02 | $4.77 | $4.88 | $4.77 | $4.85 | $4.85 | 1,418,000 |
| 2021-07-01 | $4.85 | $4.92 | $4.77 | $4.83 | $4.83 | 1,845,900 |
| 2021-06-30 | $4.94 | $4.96 | $4.75 | $4.85 | $4.85 | 3,132,410 |
| 2021-06-29 | $5.15 | $5.21 | $4.89 | $4.95 | $4.95 | 4,241,600 |
| 2021-06-28 | $5.06 | $5.24 | $5.06 | $5.15 | $5.15 | 3,682,700 |
| 2021-06-25 | $4.93 | $5.10 | $4.86 | $5.03 | $5.03 | 3,688,600 |
| 2021-06-24 | $5.01 | $5.27 | $4.96 | $5.00 | $5.00 | 6,504,570 |
| 2021-06-23 | $5.10 | $5.21 | $5.03 | $5.08 | $5.08 | 7,156,900 |
| 2021-06-22 | $4.68 | $4.96 | $4.65 | $4.96 | $4.96 | 4,597,190 |
| 2021-06-21 | $4.50 | $4.80 | $4.50 | $4.72 | $4.72 | 6,941,500 |
| 2021-06-18 | $4.39 | $4.60 | $4.33 | $4.57 | $4.57 | 2,619,200 |
| 2021-06-17 | $4.36 | $4.44 | $4.30 | $4.40 | $4.40 | 1,998,100 |
| 2021-06-16 | $4.53 | $4.53 | $4.36 | $4.42 | $4.42 | 3,248,900 |
| 2021-06-15 | $4.21 | $4.52 | $4.21 | $4.52 | $4.52 | 5,019,460 |
| 2021-06-14 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2021-06-11 | $4.23 | $4.33 | $4.14 | $4.30 | $4.30 | 1,826,230 |
| 2021-06-10 | $4.23 | $4.23 | $4.10 | $4.18 | $4.18 | 1,638,800 |
| 2021-06-09 | $4.33 | $4.45 | $4.20 | $4.24 | $4.24 | 3,496,800 |
| 2021-06-08 | $4.10 | $4.32 | $4.07 | $4.32 | $4.32 | 3,952,090 |
| 2021-06-07 | $4.06 | $4.12 | $4.01 | $4.11 | $4.11 | 953,560 |
| 2021-06-04 | $4.08 | $4.11 | $4.00 | $4.09 | $4.09 | 2,155,090 |
| 2021-06-03 | $4.10 | $4.11 | $3.97 | $4.09 | $4.09 | 3,518,520 |
| 2021-06-02 | $4.11 | $4.23 | $4.11 | $4.13 | $4.13 | 5,046,000 |
| 2021-06-01 | $3.84 | $4.03 | $3.80 | $4.03 | $4.03 | 2,644,200 |
| 2021-05-31 | $3.84 | $3.87 | $3.75 | $3.84 | $3.84 | 1,513,610 |
| 2021-05-28 | $3.69 | $3.72 | $3.69 | $3.71 | $3.71 | 445,710 |
| 2021-05-27 | $3.70 | $3.72 | $3.60 | $3.71 | $3.71 | 362,000 |
| 2021-05-26 | $3.65 | $3.75 | $3.64 | $3.71 | $3.71 | 416,700 |
| 2021-05-25 | $3.77 | $3.79 | $3.66 | $3.70 | $3.70 | 1,743,310 |
| 2021-05-24 | $3.82 | $3.82 | $3.76 | $3.81 | $3.81 | 539,090 |
| 2021-05-21 | $3.82 | $3.84 | $3.75 | $3.82 | $3.82 | 751,290 |
| 2021-05-20 | $3.85 | $3.85 | $3.78 | $3.82 | $3.82 | 677,200 |
| 2021-05-19 | $3.82 | $3.86 | $3.78 | $3.82 | $3.82 | 394,800 |
| 2021-05-18 | $3.72 | $3.83 | $3.64 | $3.83 | $3.83 | 705,800 |
| 2021-05-17 | $3.86 | $3.86 | $3.68 | $3.74 | $3.74 | 1,701,290 |
| 2021-05-14 | $3.92 | $3.93 | $3.78 | $3.87 | $3.87 | 1,707,720 |
| 2021-05-13 | $3.71 | $3.81 | $3.68 | $3.74 | $3.74 | 1,054,500 |
| 2021-05-12 | $3.67 | $3.74 | $3.67 | $3.71 | $3.71 | 671,020 |
| 2021-05-11 | $3.63 | $3.77 | $3.62 | $3.74 | $3.74 | 1,062,100 |
| 2021-05-10 | $3.69 | $3.77 | $3.58 | $3.63 | $3.63 | 1,685,090 |
| 2021-05-07 | $3.85 | $3.87 | $3.69 | $3.69 | $3.69 | 2,120,800 |
| 2021-05-06 | $3.85 | $3.98 | $3.78 | $3.88 | $3.88 | 2,234,930 |
| 2021-05-05 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2021-05-04 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2021-04-30 | $3.72 | $3.96 | $3.72 | $3.92 | $3.92 | 3,599,510 |
| 2021-04-29 | $3.59 | $3.86 | $3.59 | $3.77 | $3.77 | 3,202,090 |
| 2021-04-28 | $3.50 | $3.70 | $3.48 | $3.68 | $3.68 | 4,191,350 |
| 2021-04-27 | $3.59 | $3.61 | $3.51 | $3.52 | $3.52 | 2,447,240 |
| 2021-04-26 | $3.44 | $3.61 | $3.40 | $3.61 | $3.61 | 3,955,560 |
| 2021-04-23 | $3.43 | $3.47 | $3.37 | $3.44 | $3.44 | 761,610 |
| 2021-04-22 | $3.41 | $3.45 | $3.39 | $3.43 | $3.43 | 751,110 |
| 2021-04-21 | $3.46 | $3.46 | $3.35 | $3.41 | $3.41 | 1,306,200 |
| 2021-04-20 | $3.46 | $3.50 | $3.43 | $3.46 | $3.46 | 1,022,400 |
| 2021-04-19 | $3.42 | $3.49 | $3.39 | $3.45 | $3.45 | 728,900 |
| 2021-04-16 | $3.38 | $3.43 | $3.37 | $3.42 | $3.42 | 602,700 |
| 2021-04-15 | $3.41 | $3.41 | $3.35 | $3.40 | $3.40 | 496,200 |
| 2021-04-14 | $3.41 | $3.42 | $3.33 | $3.42 | $3.42 | 829,400 |
| 2021-04-13 | $3.50 | $3.50 | $3.32 | $3.41 | $3.41 | 2,046,000 |
| 2021-04-12 | $3.38 | $3.55 | $3.37 | $3.49 | $3.49 | 2,245,870 |
| 2021-04-09 | $3.45 | $3.47 | $3.34 | $3.38 | $3.38 | 1,741,280 |
| 2021-04-08 | $3.43 | $3.54 | $3.43 | $3.47 | $3.47 | 1,621,000 |
| 2021-04-07 | $3.47 | $3.54 | $3.42 | $3.45 | $3.45 | 2,917,300 |
| 2021-04-06 | $3.41 | $3.55 | $3.37 | $3.55 | $3.55 | 4,187,300 |
| 2021-04-05 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 0 |
| 2021-04-02 | $3.31 | $3.45 | $3.31 | $3.38 | $3.38 | 2,688,430 |
| 2021-04-01 | $3.12 | $3.31 | $3.09 | $3.31 | $3.31 | 3,845,400 |
| 2021-03-31 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 0 |
| 2021-03-30 | $3.11 | $3.23 | $3.04 | $3.15 | $3.15 | 2,870,210 |
| 2021-03-29 | $3.11 | $3.13 | $3.08 | $3.09 | $3.09 | 1,045,210 |
| 2021-03-26 | $3.09 | $3.13 | $3.09 | $3.12 | $3.12 | 710,000 |
| 2021-03-25 | $3.10 | $3.12 | $3.01 | $3.12 | $3.12 | 1,669,340 |
| 2021-03-24 | $3.13 | $3.16 | $3.10 | $3.12 | $3.12 | 1,160,700 |
| 2021-03-23 | $3.17 | $3.17 | $3.11 | $3.15 | $3.15 | 755,800 |
| 2021-03-22 | $3.11 | $3.17 | $3.10 | $3.17 | $3.17 | 859,100 |
| 2021-03-19 | $3.09 | $3.14 | $3.09 | $3.12 | $3.12 | 971,300 |
| 2021-03-18 | $3.09 | $3.15 | $3.09 | $3.11 | $3.11 | 1,407,100 |
| 2021-03-17 | $3.12 | $3.12 | $3.06 | $3.09 | $3.09 | 1,118,110 |
| 2021-03-16 | $3.02 | $3.12 | $3.01 | $3.12 | $3.12 | 1,360,770 |
| 2021-03-15 | $2.99 | $3.04 | $2.97 | $3.03 | $3.03 | 1,101,700 |
| 2021-03-12 | $3.01 | $3.01 | $2.97 | $3.00 | $3.00 | 955,600 |
| 2021-03-11 | $2.97 | $3.01 | $2.96 | $3.01 | $3.01 | 715,300 |
| 2021-03-10 | $3.02 | $3.05 | $2.96 | $2.97 | $2.97 | 1,594,500 |
| 2021-03-09 | $3.15 | $3.15 | $3.02 | $3.08 | $3.08 | 3,489,570 |
| 2021-03-08 | $3.19 | $3.31 | $3.15 | $3.18 | $3.18 | 4,015,670 |
| 2021-03-05 | $3.05 | $3.22 | $3.05 | $3.22 | $3.22 | 3,980,650 |
| 2021-03-04 | $3.05 | $3.07 | $3.00 | $3.07 | $3.07 | 1,524,700 |
| 2021-03-03 | $3.04 | $3.06 | $3.01 | $3.06 | $3.06 | 785,100 |
| 2021-03-02 | $3.02 | $3.05 | $3.00 | $3.04 | $3.04 | 1,066,000 |
| 2021-03-01 | $3.04 | $3.05 | $3.00 | $3.02 | $3.02 | 1,669,000 |
| 2021-02-26 | $3.05 | $3.08 | $3.02 | $3.04 | $3.04 | 1,081,140 |
| 2021-02-25 | $3.14 | $3.14 | $3.04 | $3.08 | $3.08 | 1,789,100 |
| 2021-02-24 | $3.05 | $3.13 | $3.05 | $3.11 | $3.11 | 1,676,700 |
| 2021-02-23 | $3.07 | $3.10 | $3.05 | $3.07 | $3.07 | 982,400 |
| 2021-02-22 | $3.07 | $3.12 | $3.04 | $3.08 | $3.08 | 1,569,500 |
| 2021-02-19 | $3.03 | $3.08 | $2.98 | $3.05 | $3.05 | 2,693,900 |
| 2021-02-18 | $3.02 | $3.06 | $3.00 | $3.03 | $3.03 | 1,156,770 |
| 2021-02-17 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 0 |
| 2021-02-16 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 0 |
| 2021-02-15 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 0 |
| 2021-02-12 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 0 |
| 2021-02-11 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 0 |
| 2021-02-10 | $2.99 | $3.04 | $2.97 | $3.02 | $3.02 | 872,700 |
| 2021-02-09 | $2.90 | $3.00 | $2.89 | $2.99 | $2.99 | 1,234,810 |
| 2021-02-08 | $2.87 | $2.98 | $2.87 | $2.89 | $2.89 | 1,347,480 |
| 2021-02-05 | $2.88 | $2.95 | $2.80 | $2.88 | $2.88 | 1,073,550 |
| 2021-02-04 | $3.00 | $3.00 | $2.86 | $2.86 | $2.86 | 2,618,200 |
| 2021-02-03 | $3.10 | $3.14 | $2.97 | $3.01 | $3.01 | 1,767,920 |
| 2021-02-02 | $3.15 | $3.19 | $3.09 | $3.12 | $3.12 | 1,102,100 |
| 2021-02-01 | $3.21 | $3.25 | $3.13 | $3.13 | $3.13 | 1,521,430 |
| 2021-01-29 | $3.16 | $3.31 | $3.16 | $3.29 | $3.29 | 3,549,800 |
| 2021-01-28 | $3.35 | $3.35 | $3.33 | $3.33 | $3.33 | 748,500 |
| 2021-01-27 | $3.53 | $3.56 | $3.46 | $3.50 | $3.50 | 549,100 |
| 2021-01-26 | $3.50 | $3.54 | $3.47 | $3.53 | $3.53 | 583,920 |
| 2021-01-25 | $3.54 | $3.56 | $3.48 | $3.50 | $3.50 | 538,700 |
| 2021-01-22 | $3.62 | $3.62 | $3.53 | $3.54 | $3.54 | 560,800 |
| 2021-01-21 | $3.61 | $3.65 | $3.57 | $3.65 | $3.65 | 770,120 |
| 2021-01-20 | $3.62 | $3.67 | $3.60 | $3.62 | $3.62 | 522,200 |
| 2021-01-19 | $3.70 | $3.73 | $3.62 | $3.68 | $3.68 | 689,250 |
| 2021-01-18 | $3.62 | $3.68 | $3.59 | $3.68 | $3.68 | 699,020 |
| 2021-01-15 | $3.53 | $3.62 | $3.49 | $3.61 | $3.61 | 895,700 |
| 2021-01-14 | $3.53 | $3.53 | $3.45 | $3.52 | $3.52 | 428,570 |
| 2021-01-13 | $3.62 | $3.63 | $3.46 | $3.49 | $3.49 | 997,800 |
| 2021-01-12 | $3.59 | $3.65 | $3.59 | $3.63 | $3.63 | 327,300 |
| 2021-01-11 | $3.73 | $3.74 | $3.58 | $3.61 | $3.61 | 710,300 |
| 2021-01-08 | $3.68 | $3.71 | $3.61 | $3.70 | $3.70 | 1,012,700 |
| 2021-01-07 | $3.83 | $3.84 | $3.66 | $3.68 | $3.68 | 1,480,410 |
| 2021-01-06 | $3.88 | $3.90 | $3.82 | $3.85 | $3.85 | 692,490 |
| 2021-01-05 | $3.91 | $3.91 | $3.87 | $3.90 | $3.90 | 697,600 |
| 2021-01-04 | $3.88 | $3.96 | $3.88 | $3.95 | $3.95 | 735,600 |
| 2021-01-01 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 0 |
| 2020-12-31 | $3.90 | $3.90 | $3.82 | $3.89 | $3.89 | 986,100 |
| 2020-12-30 | $3.84 | $3.89 | $3.83 | $3.89 | $3.89 | 545,150 |
| 2020-12-29 | $3.88 | $3.90 | $3.82 | $3.88 | $3.88 | 1,233,000 |
| 2020-12-28 | $4.00 | $4.00 | $3.89 | $3.89 | $3.89 | 898,300 |
| 2020-12-25 | $4.00 | $4.08 | $3.95 | $4.02 | $4.02 | 869,800 |
| 2020-12-24 | $4.06 | $4.07 | $3.95 | $3.99 | $3.99 | 1,092,500 |
| 2020-12-23 | $4.09 | $4.10 | $4.00 | $4.07 | $4.07 | 636,500 |
| 2020-12-22 | $3.99 | $4.19 | $3.99 | $4.07 | $4.07 | 2,142,770 |
| 2020-12-21 | $3.95 | $4.10 | $3.91 | $3.99 | $3.99 | 1,627,870 |
| 2020-12-18 | $3.80 | $3.95 | $3.79 | $3.93 | $3.93 | 1,076,150 |
| 2020-12-17 | $3.83 | $3.85 | $3.76 | $3.81 | $3.81 | 985,840 |
| 2020-12-16 | $3.88 | $3.89 | $3.85 | $3.85 | $3.85 | 690,900 |
| 2020-12-15 | $3.89 | $3.89 | $3.82 | $3.86 | $3.86 | 731,750 |
| 2020-12-14 | $3.95 | $3.95 | $3.83 | $3.90 | $3.90 | 1,289,500 |
| 2020-12-11 | $4.03 | $4.03 | $3.85 | $3.93 | $3.93 | 1,109,110 |
| 2020-12-10 | $4.00 | $4.04 | $3.99 | $4.04 | $4.04 | 474,800 |
| 2020-12-09 | $4.00 | $4.07 | $3.99 | $4.02 | $4.02 | 1,172,870 |
| 2020-12-08 | $4.21 | $4.21 | $4.02 | $4.02 | $4.02 | 2,167,020 |
| 2020-12-07 | $4.21 | $4.24 | $4.18 | $4.21 | $4.21 | 542,300 |
| 2020-12-04 | $4.25 | $4.25 | $4.21 | $4.22 | $4.22 | 366,600 |
| 2020-12-03 | $4.21 | $4.27 | $4.21 | $4.26 | $4.26 | 529,200 |
| 2020-12-02 | $4.29 | $4.32 | $4.23 | $4.25 | $4.25 | 575,300 |
| 2020-12-01 | $4.35 | $4.35 | $4.27 | $4.29 | $4.29 | 552,300 |
| 2020-11-30 | $4.29 | $4.37 | $4.28 | $4.35 | $4.35 | 462,600 |
| 2020-11-27 | $4.33 | $4.37 | $4.20 | $4.35 | $4.35 | 747,100 |
| 2020-11-26 | $4.35 | $4.40 | $4.33 | $4.33 | $4.33 | 488,500 |
| 2020-11-25 | $4.34 | $4.45 | $4.23 | $4.38 | $4.38 | 2,145,620 |
| 2020-11-24 | $4.31 | $4.31 | $4.23 | $4.25 | $4.25 | 460,400 |
| 2020-11-23 | $4.30 | $4.31 | $4.26 | $4.28 | $4.28 | 548,200 |
| 2020-11-20 | $4.30 | $4.33 | $4.27 | $4.30 | $4.30 | 660,500 |
| 2020-11-19 | $4.33 | $4.35 | $4.30 | $4.32 | $4.32 | 362,000 |
| 2020-11-18 | $4.25 | $4.37 | $4.21 | $4.33 | $4.33 | 1,023,670 |
| 2020-11-17 | $4.21 | $4.26 | $4.20 | $4.21 | $4.21 | 388,300 |
| 2020-11-16 | $4.18 | $4.28 | $4.15 | $4.21 | $4.21 | 662,200 |
| 2020-11-13 | $4.21 | $4.23 | $4.13 | $4.19 | $4.19 | 687,430 |
| 2020-11-12 | $4.27 | $4.35 | $4.23 | $4.25 | $4.25 | 474,100 |
| 2020-11-11 | $4.19 | $4.28 | $4.16 | $4.27 | $4.27 | 947,200 |
| 2020-11-10 | $4.14 | $4.21 | $4.12 | $4.19 | $4.19 | 606,000 |
| 2020-11-09 | $4.10 | $4.17 | $4.07 | $4.16 | $4.16 | 847,500 |
| 2020-11-06 | $4.17 | $4.18 | $4.08 | $4.10 | $4.10 | 1,472,310 |
| 2020-11-05 | $4.17 | $4.22 | $4.14 | $4.16 | $4.16 | 1,325,000 |
| 2020-11-04 | $4.22 | $4.22 | $4.12 | $4.17 | $4.17 | 895,500 |
| 2020-11-03 | $4.22 | $4.26 | $4.12 | $4.22 | $4.22 | 1,359,010 |
| 2020-11-02 | $4.48 | $4.48 | $4.26 | $4.26 | $4.26 | 1,965,200 |
| 2020-10-30 | $4.49 | $4.53 | $4.43 | $4.48 | $4.48 | 408,900 |
| 2020-10-29 | $4.52 | $4.53 | $4.50 | $4.50 | $4.50 | 320,600 |
| 2020-10-28 | $4.55 | $4.58 | $4.49 | $4.52 | $4.52 | 728,000 |
| 2020-10-27 | $4.50 | $4.59 | $4.50 | $4.58 | $4.58 | 568,110 |
| 2020-10-26 | $4.59 | $4.59 | $4.43 | $4.51 | $4.51 | 2,199,120 |
| 2020-10-23 | $4.66 | $4.72 | $4.66 | $4.66 | $4.66 | 4,377,100 |
| 2020-10-22 | $4.87 | $4.91 | $4.83 | $4.91 | $4.91 | 581,310 |
| 2020-10-21 | $4.91 | $4.92 | $4.85 | $4.89 | $4.89 | 767,680 |
| 2020-10-20 | $4.94 | $4.94 | $4.89 | $4.92 | $4.92 | 535,840 |
| 2020-10-19 | $4.92 | $4.96 | $4.90 | $4.93 | $4.93 | 779,800 |
| 2020-10-16 | $4.87 | $4.95 | $4.87 | $4.92 | $4.92 | 576,900 |
| 2020-10-15 | $4.93 | $4.93 | $4.89 | $4.89 | $4.89 | 647,910 |
| 2020-10-14 | $4.94 | $4.98 | $4.93 | $4.93 | $4.93 | 593,700 |
| 2020-10-13 | $4.96 | $4.97 | $4.92 | $4.96 | $4.96 | 669,700 |
| 2020-10-12 | $4.89 | $4.96 | $4.86 | $4.92 | $4.92 | 841,610 |
| 2020-10-09 | $4.84 | $4.89 | $4.84 | $4.88 | $4.88 | 362,200 |
| 2020-10-08 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2020-10-07 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2020-10-06 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2020-10-05 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2020-10-02 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2020-10-01 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2020-09-30 | $4.82 | $4.84 | $4.79 | $4.82 | $4.82 | 414,000 |
| 2020-09-29 | $4.77 | $4.82 | $4.76 | $4.79 | $4.79 | 508,910 |
| 2020-09-28 | $4.82 | $4.83 | $4.76 | $4.76 | $4.76 | 483,200 |
| 2020-09-25 | $4.82 | $4.86 | $4.78 | $4.78 | $4.78 | 470,000 |
| 2020-09-24 | $4.86 | $4.88 | $4.80 | $4.82 | $4.82 | 1,246,100 |
| 2020-09-23 | $4.93 | $4.95 | $4.86 | $4.87 | $4.87 | 748,800 |
| 2020-09-22 | $4.93 | $5.00 | $4.91 | $4.91 | $4.91 | 1,475,600 |
| 2020-09-21 | $4.93 | $4.94 | $4.89 | $4.92 | $4.92 | 461,550 |
| 2020-09-18 | $4.87 | $4.94 | $4.86 | $4.93 | $4.93 | 581,750 |
| 2020-09-17 | $4.89 | $4.89 | $4.85 | $4.88 | $4.88 | 570,760 |
| 2020-09-16 | $4.90 | $4.91 | $4.87 | $4.89 | $4.89 | 619,200 |
| 2020-09-15 | $4.83 | $4.92 | $4.81 | $4.91 | $4.91 | 610,610 |
| 2020-09-14 | $4.84 | $4.87 | $4.82 | $4.83 | $4.83 | 529,000 |
| 2020-09-11 | $4.83 | $4.86 | $4.80 | $4.81 | $4.81 | 623,900 |
| 2020-09-10 | $4.93 | $4.93 | $4.84 | $4.84 | $4.84 | 1,119,500 |
| 2020-09-09 | $4.92 | $4.95 | $4.89 | $4.91 | $4.91 | 1,067,400 |
| 2020-09-08 | $4.91 | $4.99 | $4.91 | $4.95 | $4.95 | 861,410 |
| 2020-09-07 | $4.98 | $5.04 | $4.91 | $4.91 | $4.91 | 1,043,500 |
| 2020-09-04 | $4.94 | $5.01 | $4.92 | $5.00 | $5.00 | 829,200 |
| 2020-09-03 | $5.06 | $5.09 | $4.95 | $4.99 | $4.99 | 875,800 |
| 2020-09-02 | $5.02 | $5.03 | $4.97 | $4.99 | $4.99 | 982,870 |
| 2020-09-01 | $5.00 | $5.05 | $4.98 | $5.05 | $5.05 | 696,870 |
| 2020-08-31 | $5.00 | $5.08 | $4.95 | $5.02 | $5.02 | 1,232,170 |
| 2020-08-28 | $5.03 | $5.05 | $4.92 | $5.01 | $5.01 | 1,123,580 |
| 2020-08-27 | $4.88 | $5.07 | $4.88 | $5.07 | $5.07 | 2,033,170 |
| 2020-08-26 | $4.90 | $4.93 | $4.85 | $4.85 | $4.85 | 1,131,400 |
| 2020-08-25 | $4.97 | $5.00 | $4.90 | $4.92 | $4.92 | 1,749,800 |
| 2020-08-24 | $4.96 | $5.01 | $4.96 | $5.00 | $5.00 | 566,500 |
| 2020-08-21 | $5.00 | $5.02 | $4.95 | $4.98 | $4.98 | 1,188,460 |
| 2020-08-20 | $5.04 | $5.04 | $4.93 | $5.00 | $5.00 | 1,437,610 |
| 2020-08-19 | $5.10 | $5.10 | $5.00 | $5.03 | $5.03 | 1,292,300 |
| 2020-08-18 | $5.08 | $5.14 | $5.06 | $5.10 | $5.10 | 1,576,500 |
| 2020-08-17 | $4.97 | $5.15 | $4.97 | $5.10 | $5.10 | 1,978,200 |
| 2020-08-14 | $5.04 | $5.08 | $4.98 | $4.99 | $4.99 | 1,569,500 |
| 2020-08-13 | $5.06 | $5.07 | $5.00 | $5.04 | $5.04 | 1,385,700 |
| 2020-08-12 | $5.10 | $5.10 | $5.01 | $5.06 | $5.06 | 1,859,420 |
| 2020-08-11 | $5.13 | $5.15 | $5.09 | $5.11 | $5.11 | 1,560,400 |
| 2020-08-10 | $5.21 | $5.28 | $5.10 | $5.13 | $5.13 | 2,806,900 |
| 2020-08-07 | $5.33 | $5.37 | $5.26 | $5.26 | $5.26 | 2,232,620 |
| 2020-08-06 | $5.29 | $5.40 | $5.29 | $5.34 | $5.34 | 2,017,520 |
| 2020-08-05 | $5.23 | $5.33 | $5.17 | $5.29 | $5.29 | 1,757,000 |
| 2020-08-04 | $5.31 | $5.34 | $5.22 | $5.24 | $5.24 | 2,097,760 |
| 2020-08-03 | $5.26 | $5.36 | $5.26 | $5.34 | $5.34 | 1,138,160 |
| 2020-07-31 | $5.25 | $5.28 | $5.16 | $5.27 | $5.27 | 1,896,260 |
| 2020-07-30 | $5.31 | $5.32 | $5.26 | $5.27 | $5.27 | 1,000,700 |
| 2020-07-29 | $5.24 | $5.31 | $5.23 | $5.31 | $5.31 | 1,825,650 |
| 2020-07-28 | $5.17 | $5.28 | $5.13 | $5.24 | $5.24 | 1,344,960 |
| 2020-07-27 | $5.15 | $5.18 | $5.11 | $5.17 | $5.17 | 1,277,100 |
| 2020-07-24 | $5.23 | $5.25 | $5.11 | $5.13 | $5.13 | 2,063,800 |
| 2020-07-23 | $5.21 | $5.25 | $5.15 | $5.24 | $5.24 | 1,832,000 |
| 2020-07-22 | $5.22 | $5.26 | $5.20 | $5.23 | $5.23 | 2,147,100 |
| 2020-07-21 | $5.35 | $5.35 | $5.22 | $5.23 | $5.23 | 6,553,700 |
| 2020-07-20 | $5.44 | $5.53 | $5.43 | $5.49 | $5.49 | 2,491,400 |
| 2020-07-17 | $5.42 | $5.46 | $5.38 | $5.41 | $5.41 | 1,769,000 |
| 2020-07-16 | $5.68 | $5.72 | $5.40 | $5.40 | $5.40 | 4,336,900 |
| 2020-07-15 | $5.76 | $5.82 | $5.68 | $5.68 | $5.68 | 2,781,400 |
| 2020-07-14 | $5.85 | $5.97 | $5.76 | $5.78 | $5.78 | 3,710,600 |
| 2020-07-13 | $5.67 | $5.84 | $5.64 | $5.84 | $5.84 | 3,359,000 |
| 2020-07-10 | $5.76 | $5.78 | $5.65 | $5.66 | $5.66 | 4,589,500 |
| 2020-07-09 | $5.82 | $5.88 | $5.77 | $5.79 | $5.79 | 5,602,730 |
| 2020-07-08 | $5.70 | $5.86 | $5.70 | $5.82 | $5.82 | 3,430,960 |
| 2020-07-07 | $5.70 | $5.76 | $5.61 | $5.73 | $5.73 | 3,167,240 |
| 2020-07-06 | $5.55 | $5.69 | $5.52 | $5.66 | $5.66 | 3,359,130 |
| 2020-07-03 | $5.68 | $5.78 | $5.46 | $5.55 | $5.55 | 4,511,730 |
| 2020-07-02 | $5.41 | $5.71 | $5.38 | $5.69 | $5.69 | 5,264,620 |
| 2020-07-01 | $5.20 | $5.46 | $5.18 | $5.45 | $5.45 | 4,990,790 |
| 2020-06-30 | $5.17 | $5.20 | $5.16 | $5.20 | $5.20 | 1,840,500 |
| 2020-06-29 | $5.15 | $5.24 | $5.15 | $5.16 | $5.16 | 2,358,000 |
| 2020-06-26 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2020-06-25 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2020-06-24 | $5.15 | $5.19 | $5.14 | $5.14 | $5.14 | 1,797,600 |
| 2020-06-23 | $5.15 | $5.24 | $5.13 | $5.17 | $5.17 | 2,318,400 |
| 2020-06-22 | $5.16 | $5.19 | $5.12 | $5.16 | $5.16 | 1,468,140 |
| 2020-06-19 | $5.14 | $5.22 | $5.14 | $5.17 | $5.17 | 1,713,740 |
| 2020-06-18 | $5.15 | $5.18 | $5.12 | $5.14 | $5.14 | 1,648,300 |
| 2020-06-17 | $5.16 | $5.24 | $5.13 | $5.15 | $5.15 | 2,257,210 |
| 2020-06-16 | $5.23 | $5.32 | $5.12 | $5.19 | $5.19 | 2,151,900 |
| 2020-06-15 | $5.11 | $5.29 | $5.08 | $5.18 | $5.18 | 3,215,100 |
| 2020-06-12 | $4.90 | $5.13 | $4.90 | $5.08 | $5.08 | 2,443,000 |
| 2020-06-11 | $5.14 | $5.14 | $4.97 | $5.01 | $5.01 | 4,046,500 |
| 2020-06-10 | $5.05 | $5.26 | $4.99 | $5.15 | $5.15 | 7,006,040 |
| 2020-06-09 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 914,600 |
| 2020-06-08 | $4.80 | $4.87 | $4.76 | $4.81 | $4.81 | 1,486,300 |
| 2020-06-05 | $4.80 | $4.92 | $4.73 | $4.77 | $4.77 | 3,187,900 |
| 2020-06-04 | $4.74 | $4.80 | $4.71 | $4.76 | $4.76 | 1,107,200 |
| 2020-06-03 | $4.77 | $4.80 | $4.71 | $4.73 | $4.73 | 1,425,900 |
| 2020-06-02 | $4.69 | $4.77 | $4.65 | $4.75 | $4.75 | 1,363,900 |
| 2020-06-01 | $4.69 | $4.85 | $4.69 | $4.69 | $4.69 | 2,668,500 |
| 2020-05-29 | $4.79 | $4.82 | $4.66 | $4.79 | $4.79 | 1,316,300 |
| 2020-05-28 | $4.68 | $4.86 | $4.63 | $4.78 | $4.78 | 3,025,900 |
| 2020-05-27 | $4.42 | $4.64 | $4.41 | $4.64 | $4.64 | 2,427,200 |
| 2020-05-26 | $4.37 | $4.55 | $4.24 | $4.42 | $4.42 | 1,605,910 |
| 2020-05-25 | $4.45 | $4.52 | $4.36 | $4.36 | $4.36 | 3,697,800 |
| 2020-05-22 | $4.64 | $4.67 | $4.57 | $4.59 | $4.59 | 1,203,300 |
| 2020-05-21 | $4.77 | $4.77 | $4.66 | $4.66 | $4.66 | 1,307,300 |
| 2020-05-20 | $4.84 | $4.85 | $4.68 | $4.74 | $4.74 | 1,871,600 |
| 2020-05-19 | $4.88 | $4.88 | $4.83 | $4.86 | $4.86 | 785,200 |
| 2020-05-18 | $4.81 | $4.93 | $4.81 | $4.84 | $4.84 | 1,260,700 |
| 2020-05-15 | $4.90 | $4.94 | $4.73 | $4.81 | $4.81 | 3,805,610 |
| 2020-05-14 | $5.18 | $5.18 | $4.92 | $4.92 | $4.92 | 5,032,700 |
| 2020-05-13 | $5.20 | $5.23 | $5.15 | $5.18 | $5.18 | 1,038,300 |
| 2020-05-12 | $5.23 | $5.27 | $5.15 | $5.20 | $5.20 | 1,517,600 |
| 2020-05-11 | $5.33 | $5.34 | $5.20 | $5.22 | $5.22 | 2,523,700 |
| 2020-05-08 | $5.36 | $5.38 | $5.29 | $5.34 | $5.34 | 1,619,650 |
| 2020-05-07 | $5.36 | $5.42 | $5.32 | $5.34 | $5.34 | 1,805,010 |
| 2020-05-06 | $5.35 | $5.36 | $5.22 | $5.33 | $5.33 | 1,989,800 |
| 2020-05-05 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2020-05-04 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2020-05-01 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2020-04-30 | $5.26 | $5.46 | $5.25 | $5.39 | $5.39 | 3,765,830 |
| 2020-04-29 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2020-04-28 | $5.48 | $5.56 | $5.17 | $5.36 | $5.36 | 6,337,330 |
| 2020-04-27 | $5.70 | $5.71 | $5.43 | $5.44 | $5.44 | 5,542,340 |
| 2020-04-24 | $5.68 | $5.78 | $5.68 | $5.72 | $5.72 | 3,665,680 |
| 2020-04-23 | $5.75 | $5.84 | $5.69 | $5.73 | $5.73 | 10,905,380 |
| 2020-04-22 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 954,400 |
| 2020-04-21 | $6.51 | $6.54 | $6.21 | $6.30 | $6.30 | 5,741,500 |
| 2020-04-20 | $6.51 | $6.57 | $6.32 | $6.52 | $6.52 | 4,451,950 |
| 2020-04-17 | $6.48 | $6.69 | $6.29 | $6.58 | $6.58 | 8,913,400 |
| 2020-04-16 | $6.20 | $6.39 | $6.18 | $6.39 | $6.39 | 5,137,210 |
| 2020-04-15 | $6.00 | $6.14 | $5.99 | $6.09 | $6.09 | 2,739,380 |
| 2020-04-14 | $5.91 | $6.06 | $5.90 | $6.01 | $6.01 | 1,991,050 |
| 2020-04-13 | $6.02 | $6.06 | $5.84 | $5.88 | $5.88 | 3,626,230 |
| 2020-04-10 | $6.15 | $6.21 | $6.00 | $6.07 | $6.07 | 3,808,260 |
| 2020-04-09 | $6.23 | $6.29 | $6.20 | $6.24 | $6.24 | 2,733,400 |
| 2020-04-08 | $5.98 | $6.28 | $5.98 | $6.20 | $6.20 | 4,793,440 |
| 2020-04-07 | $5.89 | $6.02 | $5.85 | $5.99 | $5.99 | 3,261,810 |
| 2020-04-06 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2020-04-03 | $5.79 | $5.86 | $5.79 | $5.84 | $5.84 | 1,773,310 |
| 2020-04-02 | $5.72 | $5.84 | $5.71 | $5.79 | $5.79 | 2,265,610 |
| 2020-04-01 | $5.82 | $5.90 | $5.76 | $5.77 | $5.77 | 1,790,610 |
| 2020-03-31 | $5.78 | $5.88 | $5.76 | $5.86 | $5.86 | 1,978,500 |
| 2020-03-30 | $5.76 | $5.77 | $5.64 | $5.76 | $5.76 | 2,281,540 |
| 2020-03-27 | $5.74 | $5.91 | $5.73 | $5.81 | $5.81 | 2,512,200 |
| 2020-03-26 | $5.65 | $5.86 | $5.58 | $5.72 | $5.72 | 2,422,220 |
| 2020-03-25 | $5.62 | $5.67 | $5.56 | $5.65 | $5.65 | 2,308,500 |
| 2020-03-24 | $5.50 | $5.56 | $5.41 | $5.52 | $5.52 | 1,570,700 |
| 2020-03-23 | $5.51 | $5.56 | $5.41 | $5.45 | $5.45 | 1,972,400 |
| 2020-03-20 | $5.64 | $5.65 | $5.48 | $5.63 | $5.63 | 3,051,420 |
| 2020-03-19 | $5.48 | $5.69 | $5.48 | $5.64 | $5.64 | 4,189,800 |
| 2020-03-18 | $5.51 | $5.71 | $5.41 | $5.48 | $5.48 | 5,620,850 |
| 2020-03-17 | $5.63 | $5.75 | $5.35 | $5.44 | $5.44 | 8,067,930 |
| 2020-03-16 | $5.92 | $5.93 | $5.59 | $5.63 | $5.63 | 3,706,220 |
| 2020-03-13 | $5.76 | $5.95 | $5.76 | $5.87 | $5.87 | 5,051,800 |
| 2020-03-12 | $6.16 | $6.16 | $6.03 | $6.06 | $6.06 | 3,215,300 |
| 2020-03-11 | $6.23 | $6.32 | $6.19 | $6.20 | $6.20 | 3,160,030 |
| 2020-03-10 | $6.15 | $6.24 | $5.98 | $6.22 | $6.22 | 4,129,500 |
| 2020-03-09 | $6.41 | $6.47 | $6.18 | $6.18 | $6.18 | 6,237,800 |
| 2020-03-06 | $6.44 | $6.60 | $6.41 | $6.50 | $6.50 | 4,517,860 |
| 2020-03-05 | $6.42 | $6.51 | $6.36 | $6.49 | $6.49 | 4,499,700 |
| 2020-03-04 | $6.21 | $6.42 | $6.15 | $6.40 | $6.40 | 3,860,300 |
| 2020-03-03 | $6.27 | $6.31 | $6.19 | $6.21 | $6.21 | 3,560,440 |
| 2020-03-02 | $6.16 | $6.29 | $6.04 | $6.23 | $6.23 | 3,277,270 |
| 2020-02-28 | $6.20 | $6.36 | $6.07 | $6.11 | $6.11 | 4,651,110 |
| 2020-02-27 | $6.32 | $6.35 | $6.18 | $6.32 | $6.32 | 3,721,210 |
| 2020-02-26 | $6.39 | $6.54 | $6.25 | $6.33 | $6.33 | 5,893,600 |
| 2020-02-25 | $6.13 | $6.48 | $6.08 | $6.45 | $6.45 | 6,758,450 |
| 2020-02-24 | $6.24 | $6.27 | $6.10 | $6.22 | $6.22 | 6,019,610 |
| 2020-02-21 | $6.48 | $6.57 | $6.18 | $6.23 | $6.23 | 10,525,070 |
| 2020-02-20 | $6.41 | $6.53 | $6.34 | $6.49 | $6.49 | 6,580,590 |
| 2020-02-19 | $6.60 | $6.65 | $6.40 | $6.40 | $6.40 | 13,872,520 |
| 2020-02-18 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 1,662,100 |
| 2020-02-17 | $7.00 | $7.18 | $6.98 | $7.09 | $7.09 | 4,626,700 |
| 2020-02-14 | $7.00 | $7.14 | $6.80 | $7.01 | $7.01 | 3,880,860 |
| 2020-02-13 | $7.05 | $7.20 | $6.88 | $7.05 | $7.05 | 6,449,700 |
| 2020-02-12 | $6.93 | $7.23 | $6.93 | $7.03 | $7.03 | 6,738,720 |
| 2020-02-11 | $6.97 | $7.09 | $6.68 | $6.98 | $6.98 | 7,768,130 |
| 2020-02-10 | $6.53 | $6.90 | $6.52 | $6.90 | $6.90 | 5,451,130 |
| 2020-02-07 | $6.41 | $6.59 | $6.36 | $6.57 | $6.57 | 4,091,710 |
| 2020-02-06 | $6.15 | $6.48 | $6.12 | $6.41 | $6.41 | 5,226,500 |
| 2020-02-05 | $5.98 | $6.18 | $5.98 | $6.18 | $6.18 | 5,328,120 |
| 2020-02-04 | $5.89 | $5.99 | $5.89 | $5.89 | $5.89 | 7,610,300 |
| 2020-02-03 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 258,400 |
| 2020-01-31 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2020-01-30 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2020-01-29 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2020-01-28 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2020-01-27 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2020-01-24 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2020-01-23 | $6.55 | $6.76 | $6.50 | $6.53 | $6.53 | 7,550,220 |
| 2020-01-22 | $6.46 | $6.55 | $6.30 | $6.47 | $6.47 | 3,466,400 |
| 2020-01-21 | $6.45 | $6.65 | $6.45 | $6.49 | $6.49 | 4,622,410 |
| 2020-01-20 | $6.39 | $6.56 | $6.32 | $6.51 | $6.51 | 5,744,450 |
| 2020-01-17 | $6.70 | $6.74 | $6.48 | $6.48 | $6.48 | 10,632,810 |
| 2020-01-16 | $7.12 | $7.18 | $6.78 | $6.82 | $6.82 | 6,290,610 |
| 2020-01-15 | $7.18 | $7.24 | $7.11 | $7.14 | $7.14 | 2,338,000 |
| 2020-01-14 | $7.05 | $7.23 | $7.03 | $7.18 | $7.18 | 3,829,120 |
| 2020-01-13 | $6.93 | $7.08 | $6.90 | $7.03 | $7.03 | 3,536,200 |
| 2020-01-10 | $6.87 | $6.94 | $6.83 | $6.93 | $6.93 | 3,204,300 |
| 2020-01-09 | $7.05 | $7.05 | $6.76 | $6.88 | $6.88 | 7,525,800 |
| 2020-01-08 | $7.00 | $7.16 | $6.98 | $7.01 | $7.01 | 4,571,050 |
| 2020-01-07 | $6.86 | $7.09 | $6.86 | $7.01 | $7.01 | 3,669,250 |
| 2020-01-06 | $6.90 | $7.02 | $6.84 | $6.85 | $6.85 | 5,530,250 |
| 2020-01-03 | $6.63 | $6.95 | $6.60 | $6.92 | $6.92 | 7,106,050 |
| 2020-01-02 | $6.56 | $6.65 | $6.52 | $6.62 | $6.62 | 4,625,430 |
| 2020-01-01 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2019-12-31 | $6.28 | $6.48 | $6.24 | $6.40 | $6.40 | 4,215,390 |
| 2019-12-30 | $6.42 | $6.51 | $6.20 | $6.29 | $6.29 | 5,580,700 |
| 2019-12-27 | $6.29 | $6.32 | $6.12 | $6.20 | $6.20 | 3,064,100 |
| 2019-12-26 | $6.26 | $6.35 | $6.22 | $6.29 | $6.29 | 3,018,560 |
| 2019-12-25 | $6.23 | $6.30 | $6.12 | $6.26 | $6.26 | 3,447,250 |
| 2019-12-24 | $6.06 | $6.24 | $6.06 | $6.21 | $6.21 | 2,351,450 |
| 2019-12-23 | $6.12 | $6.17 | $6.06 | $6.07 | $6.07 | 1,549,830 |
| 2019-12-20 | $6.14 | $6.24 | $6.09 | $6.16 | $6.16 | 2,520,360 |
| 2019-12-19 | $5.98 | $6.22 | $5.96 | $6.14 | $6.14 | 3,737,350 |
| 2019-12-18 | $6.01 | $6.01 | $5.94 | $5.96 | $5.96 | 1,335,500 |
| 2019-12-17 | $5.89 | $6.05 | $5.88 | $5.98 | $5.98 | 2,924,960 |
| 2019-12-16 | $5.88 | $5.94 | $5.88 | $5.90 | $5.90 | 1,193,700 |
| 2019-12-13 | $5.85 | $5.90 | $5.81 | $5.88 | $5.88 | 2,097,050 |
| 2019-12-12 | $5.90 | $5.90 | $5.80 | $5.85 | $5.85 | 2,097,100 |
| 2019-12-11 | $5.92 | $5.93 | $5.76 | $5.87 | $5.87 | 1,724,000 |
| 2019-12-10 | $5.84 | $6.08 | $5.84 | $5.91 | $5.91 | 2,345,800 |
| 2019-12-09 | $5.89 | $5.94 | $5.85 | $5.87 | $5.87 | 605,030 |
| 2019-12-06 | $5.90 | $5.93 | $5.86 | $5.92 | $5.92 | 545,100 |
| 2019-12-05 | $5.92 | $5.92 | $5.87 | $5.89 | $5.89 | 522,130 |
| 2019-12-04 | $5.91 | $5.95 | $5.84 | $5.89 | $5.89 | 961,980 |
| 2019-12-03 | $5.97 | $5.99 | $5.82 | $5.97 | $5.97 | 1,065,400 |
| 2019-12-02 | $5.91 | $6.02 | $5.89 | $5.98 | $5.98 | 1,295,530 |
| 2019-11-29 | $5.91 | $5.96 | $5.87 | $5.92 | $5.92 | 1,411,410 |
| 2019-11-28 | $5.87 | $6.03 | $5.86 | $5.90 | $5.90 | 2,968,100 |
| 2019-11-27 | $5.82 | $5.94 | $5.80 | $5.88 | $5.88 | 1,244,850 |
| 2019-11-26 | $5.74 | $5.92 | $5.71 | $5.88 | $5.88 | 2,275,000 |
| 2019-11-25 | $5.62 | $5.75 | $5.60 | $5.74 | $5.74 | 1,469,100 |
| 2019-11-22 | $5.60 | $5.63 | $5.56 | $5.62 | $5.62 | 630,300 |
| 2019-11-21 | $5.48 | $5.62 | $5.42 | $5.60 | $5.60 | 1,094,850 |
| 2019-11-20 | $5.50 | $5.55 | $5.49 | $5.52 | $5.52 | 667,800 |
| 2019-11-19 | $5.50 | $5.55 | $5.27 | $5.52 | $5.52 | 589,300 |
| 2019-11-18 | $5.54 | $5.56 | $5.51 | $5.55 | $5.55 | 455,350 |
| 2019-11-15 | $5.53 | $5.58 | $5.50 | $5.55 | $5.55 | 952,100 |
| 2019-11-14 | $5.52 | $5.59 | $5.45 | $5.57 | $5.57 | 1,320,520 |
| 2019-11-13 | $5.48 | $5.54 | $5.43 | $5.54 | $5.54 | 967,220 |
| 2019-11-12 | $5.55 | $5.55 | $5.43 | $5.51 | $5.51 | 1,092,600 |
| 2019-11-11 | $5.74 | $5.76 | $5.53 | $5.56 | $5.56 | 1,233,500 |
| 2019-11-08 | $5.76 | $5.80 | $5.72 | $5.77 | $5.77 | 1,055,620 |
| 2019-11-07 | $5.68 | $5.88 | $5.66 | $5.78 | $5.78 | 1,779,400 |
| 2019-11-06 | $5.60 | $5.77 | $5.59 | $5.70 | $5.70 | 1,617,100 |
| 2019-11-05 | $5.71 | $5.71 | $5.58 | $5.62 | $5.62 | 833,600 |
| 2019-11-04 | $5.58 | $5.74 | $5.58 | $5.71 | $5.71 | 1,322,280 |
| 2019-11-01 | $5.52 | $5.58 | $5.48 | $5.58 | $5.58 | 1,072,380 |
| 2019-10-31 | $5.69 | $5.76 | $5.51 | $5.54 | $5.54 | 1,528,450 |
| 2019-10-30 | $5.67 | $5.76 | $5.65 | $5.70 | $5.70 | 1,256,000 |
| 2019-10-29 | $5.70 | $5.73 | $5.64 | $5.68 | $5.68 | 1,004,040 |
| 2019-10-28 | $5.66 | $5.70 | $5.56 | $5.68 | $5.68 | 1,538,100 |
| 2019-10-25 | $5.63 | $5.84 | $5.58 | $5.69 | $5.69 | 2,630,840 |
| 2019-10-24 | $5.89 | $5.93 | $5.84 | $5.87 | $5.87 | 752,300 |
| 2019-10-23 | $5.86 | $5.91 | $5.85 | $5.91 | $5.91 | 918,300 |
| 2019-10-22 | $5.95 | $5.97 | $5.88 | $5.92 | $5.92 | 1,065,200 |
| 2019-10-21 | $5.96 | $6.04 | $5.88 | $5.95 | $5.95 | 1,878,200 |
| 2019-10-18 | $5.89 | $5.97 | $5.82 | $5.93 | $5.93 | 2,438,260 |
| 2019-10-17 | $5.89 | $5.92 | $5.75 | $5.85 | $5.85 | 1,661,700 |
| 2019-10-16 | $5.94 | $5.95 | $5.85 | $5.89 | $5.89 | 1,501,490 |
| 2019-10-15 | $5.80 | $5.96 | $5.77 | $5.87 | $5.87 | 1,576,260 |
| 2019-10-14 | $5.78 | $5.83 | $5.72 | $5.80 | $5.80 | 1,121,460 |
| 2019-10-11 | $5.65 | $5.80 | $5.62 | $5.73 | $5.73 | 1,627,160 |
| 2019-10-10 | $5.65 | $5.67 | $5.57 | $5.64 | $5.64 | 1,306,360 |
| 2019-10-09 | $5.42 | $5.69 | $5.30 | $5.66 | $5.66 | 2,355,600 |
| 2019-10-08 | $5.39 | $5.45 | $5.39 | $5.42 | $5.42 | 1,047,200 |
| 2019-10-07 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2019-10-04 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2019-10-03 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2019-10-02 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2019-10-01 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2019-09-30 | $5.50 | $5.54 | $5.44 | $5.45 | $5.45 | 816,280 |
| 2019-09-27 | $5.48 | $5.55 | $5.37 | $5.52 | $5.52 | 1,162,210 |
| 2019-09-26 | $5.61 | $5.68 | $5.36 | $5.47 | $5.47 | 1,991,000 |
| 2019-09-25 | $5.79 | $5.79 | $5.63 | $5.64 | $5.64 | 1,693,800 |
| 2019-09-24 | $5.70 | $5.83 | $5.70 | $5.80 | $5.80 | 1,918,810 |
| 2019-09-23 | $5.78 | $5.78 | $5.63 | $5.72 | $5.72 | 729,780 |
| 2019-09-20 | $5.77 | $5.83 | $5.76 | $5.78 | $5.78 | 546,500 |
| 2019-09-19 | $5.80 | $5.82 | $5.75 | $5.77 | $5.77 | 848,780 |
| 2019-09-18 | $5.79 | $5.84 | $5.79 | $5.80 | $5.80 | 640,900 |
| 2019-09-17 | $5.90 | $5.90 | $5.75 | $5.78 | $5.78 | 1,268,600 |
| 2019-09-16 | $5.94 | $5.94 | $5.85 | $5.91 | $5.91 | 1,121,100 |
| 2019-09-13 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2019-09-12 | $5.83 | $5.91 | $5.80 | $5.90 | $5.90 | 1,164,060 |
| 2019-09-11 | $5.88 | $5.88 | $5.79 | $5.80 | $5.80 | 1,012,200 |
| 2019-09-10 | $5.85 | $5.88 | $5.80 | $5.87 | $5.87 | 1,195,700 |
| 2019-09-09 | $5.80 | $5.87 | $5.79 | $5.85 | $5.85 | 1,307,050 |
| 2019-09-06 | $5.82 | $5.84 | $5.77 | $5.79 | $5.79 | 1,452,800 |
| 2019-09-05 | $5.86 | $5.88 | $5.80 | $5.83 | $5.83 | 1,845,700 |
| 2019-09-04 | $5.85 | $5.86 | $5.75 | $5.85 | $5.85 | 1,239,600 |
| 2019-09-03 | $5.95 | $5.96 | $5.72 | $5.87 | $5.87 | 1,944,800 |
| 2019-09-02 | $5.94 | $5.98 | $5.89 | $5.95 | $5.95 | 888,400 |
| 2019-08-30 | $6.03 | $6.05 | $5.93 | $5.94 | $5.94 | 1,086,700 |
| 2019-08-29 | $6.02 | $6.03 | $5.98 | $6.02 | $6.02 | 1,126,400 |
| 2019-08-28 | $6.01 | $6.05 | $5.98 | $6.01 | $6.01 | 960,400 |
| 2019-08-27 | $5.94 | $6.07 | $5.94 | $6.01 | $6.01 | 1,598,700 |
| 2019-08-26 | $5.88 | $5.97 | $5.84 | $5.95 | $5.95 | 904,000 |
| 2019-08-23 | $5.90 | $6.00 | $5.89 | $5.95 | $5.95 | 1,184,000 |
| 2019-08-22 | $6.04 | $6.09 | $5.84 | $5.92 | $5.92 | 3,324,920 |
| 2019-08-21 | $6.13 | $6.15 | $6.06 | $6.15 | $6.15 | 1,248,900 |
| 2019-08-20 | $6.06 | $6.24 | $6.06 | $6.13 | $6.13 | 2,389,800 |
| 2019-08-19 | $5.88 | $6.08 | $5.88 | $6.07 | $6.07 | 1,860,900 |
| 2019-08-16 | $5.72 | $5.90 | $5.71 | $5.86 | $5.86 | 1,852,570 |
| 2019-08-15 | $5.62 | $5.89 | $5.58 | $5.76 | $5.76 | 1,465,700 |
| 2019-08-14 | $5.78 | $5.79 | $5.63 | $5.73 | $5.73 | 1,753,800 |
| 2019-08-13 | $5.75 | $5.81 | $5.70 | $5.70 | $5.70 | 1,282,100 |
| 2019-08-12 | $5.66 | $5.83 | $5.64 | $5.81 | $5.81 | 1,100,300 |
| 2019-08-09 | $5.84 | $5.84 | $5.69 | $5.74 | $5.74 | 993,700 |
| 2019-08-08 | $5.79 | $5.86 | $5.75 | $5.83 | $5.83 | 1,172,600 |
| 2019-08-07 | $5.78 | $5.88 | $5.67 | $5.80 | $5.80 | 1,437,070 |
| 2019-08-06 | $5.93 | $5.97 | $5.75 | $5.75 | $5.75 | 3,499,370 |
| 2019-08-05 | $6.10 | $6.17 | $6.00 | $6.05 | $6.05 | 1,653,000 |
| 2019-08-02 | $6.17 | $6.22 | $6.06 | $6.15 | $6.15 | 2,285,470 |
| 2019-08-01 | $6.30 | $6.33 | $6.18 | $6.27 | $6.27 | 2,431,700 |
| 2019-07-31 | $6.38 | $6.46 | $6.31 | $6.35 | $6.35 | 2,239,100 |
| 2019-07-30 | $6.30 | $6.47 | $6.29 | $6.38 | $6.38 | 2,756,600 |
| 2019-07-29 | $6.08 | $6.36 | $6.07 | $6.30 | $6.30 | 2,399,300 |
| 2019-07-26 | $6.02 | $6.25 | $5.95 | $6.22 | $6.22 | 2,264,670 |
| 2019-07-25 | $5.93 | $6.02 | $5.92 | $6.01 | $6.01 | 1,155,800 |
| 2019-07-24 | $5.95 | $5.97 | $5.89 | $5.93 | $5.93 | 1,024,300 |
| 2019-07-23 | $5.70 | $5.99 | $5.69 | $5.92 | $5.92 | 1,861,000 |
| 2019-07-22 | $5.73 | $5.73 | $5.63 | $5.73 | $5.73 | 922,100 |
| 2019-07-19 | $5.68 | $5.75 | $5.64 | $5.72 | $5.72 | 927,400 |
| 2019-07-18 | $5.68 | $5.69 | $5.63 | $5.64 | $5.64 | 1,039,200 |
| 2019-07-17 | $5.69 | $5.78 | $5.66 | $5.71 | $5.71 | 1,157,200 |
| 2019-07-16 | $5.62 | $5.70 | $5.58 | $5.69 | $5.69 | 975,220 |
| 2019-07-15 | $5.57 | $5.63 | $5.52 | $5.62 | $5.62 | 1,228,900 |
| 2019-07-12 | $5.64 | $5.70 | $5.60 | $5.62 | $5.62 | 1,681,420 |
| 2019-07-11 | $5.58 | $5.65 | $5.56 | $5.61 | $5.61 | 2,488,520 |
| 2019-07-10 | $5.51 | $5.63 | $5.48 | $5.54 | $5.54 | 1,935,000 |
| 2019-07-09 | $5.49 | $5.51 | $5.41 | $5.48 | $5.48 | 857,800 |
| 2019-07-08 | $5.64 | $5.67 | $5.43 | $5.51 | $5.51 | 2,051,390 |
| 2019-07-05 | $5.62 | $5.70 | $5.55 | $5.69 | $5.69 | 1,494,320 |
| 2019-07-04 | $5.57 | $5.72 | $5.53 | $5.61 | $5.61 | 2,441,600 |
| 2019-07-03 | $5.47 | $5.61 | $5.41 | $5.58 | $5.58 | 2,181,910 |
| 2019-07-02 | $5.30 | $5.62 | $5.30 | $5.49 | $5.49 | 2,446,890 |
| 2019-07-01 | $5.38 | $5.42 | $5.35 | $5.41 | $5.41 | 1,884,820 |
| 2019-06-28 | $5.45 | $5.49 | $5.32 | $5.33 | $5.33 | 1,866,000 |
| 2019-06-27 | $5.40 | $5.51 | $5.37 | $5.46 | $5.46 | 3,290,010 |
| 2019-06-26 | $5.28 | $5.46 | $5.25 | $5.40 | $5.40 | 2,058,300 |
| 2019-06-25 | $5.29 | $5.29 | $5.21 | $5.28 | $5.28 | 1,443,360 |
| 2019-06-24 | $5.32 | $5.34 | $5.24 | $5.29 | $5.29 | 3,137,060 |
| 2019-06-21 | $5.16 | $5.33 | $5.16 | $5.33 | $5.33 | 5,259,290 |
| 2019-06-20 | $5.07 | $5.13 | $4.98 | $5.08 | $5.08 | 3,595,890 |
| 2019-06-19 | $5.08 | $5.15 | $5.04 | $5.06 | $5.06 | 1,937,500 |
| 2019-06-18 | $5.00 | $5.00 | $4.95 | $4.99 | $4.99 | 693,900 |
| 2019-06-17 | $5.03 | $5.11 | $4.97 | $4.99 | $4.99 | 1,170,600 |
| 2019-06-14 | $5.16 | $5.20 | $5.01 | $5.04 | $5.04 | 1,964,910 |
| 2019-06-13 | $5.12 | $5.19 | $5.05 | $5.16 | $5.16 | 1,512,170 |
| 2019-06-12 | $5.13 | $5.18 | $5.09 | $5.10 | $5.10 | 1,473,370 |
| 2019-06-11 | $4.99 | $5.17 | $4.96 | $5.15 | $5.15 | 2,152,170 |
| 2019-06-10 | $4.96 | $5.04 | $4.90 | $5.00 | $5.00 | 1,786,700 |
| 2019-06-07 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2019-06-06 | $5.07 | $5.07 | $4.84 | $4.84 | $4.84 | 3,686,100 |
| 2019-06-05 | $5.13 | $5.14 | $5.05 | $5.09 | $5.09 | 1,406,000 |
| 2019-06-04 | $5.17 | $5.17 | $5.06 | $5.09 | $5.09 | 1,794,800 |
| 2019-06-03 | $5.28 | $5.32 | $5.14 | $5.16 | $5.16 | 1,729,500 |
| 2019-05-31 | $5.31 | $5.37 | $5.26 | $5.32 | $5.32 | 1,896,800 |
| 2019-05-30 | $5.37 | $5.44 | $5.26 | $5.31 | $5.31 | 1,784,000 |
| 2019-05-29 | $5.32 | $5.41 | $5.32 | $5.36 | $5.36 | 1,415,200 |
| 2019-05-28 | $5.31 | $5.42 | $5.29 | $5.37 | $5.37 | 2,386,500 |
| 2019-05-27 | $5.22 | $5.33 | $5.17 | $5.30 | $5.30 | 1,939,800 |
| 2019-05-24 | $5.22 | $5.27 | $5.16 | $5.22 | $5.22 | 1,635,800 |
| 2019-05-23 | $5.40 | $5.42 | $5.15 | $5.25 | $5.25 | 3,136,830 |
| 2019-05-22 | $5.46 | $5.49 | $5.38 | $5.42 | $5.42 | 1,376,100 |
| 2019-05-21 | $5.34 | $5.49 | $5.28 | $5.47 | $5.47 | 1,660,000 |
| 2019-05-20 | $5.48 | $5.48 | $5.21 | $5.35 | $5.35 | 2,216,700 |
| 2019-05-17 | $5.64 | $5.64 | $5.38 | $5.41 | $5.41 | 2,819,600 |
| 2019-05-16 | $5.42 | $5.66 | $5.41 | $5.64 | $5.64 | 3,700,690 |
| 2019-05-15 | $5.34 | $5.46 | $5.31 | $5.43 | $5.43 | 3,144,800 |
| 2019-05-14 | $5.27 | $5.36 | $5.23 | $5.32 | $5.32 | 2,680,820 |
| 2019-05-13 | $5.30 | $5.32 | $5.23 | $5.31 | $5.31 | 2,462,830 |
| 2019-05-10 | $5.22 | $5.35 | $5.16 | $5.31 | $5.31 | 4,901,840 |
| 2019-05-09 | $5.19 | $5.35 | $5.16 | $5.18 | $5.18 | 3,648,330 |
| 2019-05-08 | $5.08 | $5.36 | $5.08 | $5.26 | $5.26 | 6,442,740 |
| 2019-05-07 | $5.14 | $5.41 | $5.14 | $5.16 | $5.16 | 12,296,550 |
| 2019-05-06 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 1,628,300 |
| 2019-05-03 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2019-05-02 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2019-05-01 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2019-04-30 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 294,100 |
| 2019-04-29 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2019-04-26 | $6.35 | $6.35 | $5.99 | $5.99 | $5.99 | 7,819,440 |
| 2019-04-25 | $6.72 | $6.73 | $6.21 | $6.25 | $6.25 | 14,221,680 |
| 2019-04-24 | $6.98 | $7.13 | $6.71 | $6.85 | $6.85 | 20,445,620 |
| 2019-04-23 | $6.77 | $6.77 | $6.50 | $6.65 | $6.65 | 4,857,600 |
| 2019-04-22 | $6.90 | $6.94 | $6.70 | $6.79 | $6.79 | 9,441,070 |
| 2019-04-19 | $6.53 | $7.14 | $6.53 | $7.03 | $7.03 | 14,897,210 |
| 2019-04-18 | $6.83 | $6.85 | $6.49 | $6.55 | $6.55 | 8,995,760 |
| 2019-04-17 | $6.83 | $6.88 | $6.75 | $6.81 | $6.81 | 9,003,420 |
| 2019-04-16 | $6.75 | $6.90 | $6.66 | $6.88 | $6.88 | 8,583,920 |
| 2019-04-15 | $6.66 | $6.93 | $6.63 | $6.75 | $6.75 | 10,046,220 |
| 2019-04-12 | $6.50 | $6.66 | $6.40 | $6.63 | $6.63 | 4,736,510 |
| 2019-04-11 | $6.71 | $6.78 | $6.52 | $6.54 | $6.54 | 8,550,260 |
| 2019-04-10 | $6.88 | $7.04 | $6.73 | $6.79 | $6.79 | 10,707,500 |
| 2019-04-09 | $6.66 | $7.07 | $6.51 | $6.97 | $6.97 | 14,854,100 |
| 2019-04-08 | $6.45 | $6.88 | $6.34 | $6.71 | $6.71 | 11,949,900 |
| 2019-04-05 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2019-04-04 | $6.35 | $6.45 | $6.24 | $6.40 | $6.40 | 7,853,380 |
| 2019-04-03 | $6.16 | $6.37 | $6.13 | $6.32 | $6.32 | 7,362,430 |
| 2019-04-02 | $6.14 | $6.49 | $6.14 | $6.20 | $6.20 | 10,675,820 |
| 2019-04-01 | $5.91 | $6.16 | $5.91 | $6.13 | $6.13 | 10,208,940 |
| 2019-03-29 | $5.73 | $5.94 | $5.72 | $5.89 | $5.89 | 8,131,580 |
| 2019-03-28 | $5.85 | $5.90 | $5.62 | $5.71 | $5.71 | 12,389,860 |
| 2019-03-27 | $6.36 | $6.41 | $5.75 | $5.98 | $5.98 | 19,577,300 |
| 2019-03-26 | $6.42 | $6.68 | $6.31 | $6.37 | $6.37 | 11,924,070 |
| 2019-03-25 | $6.52 | $6.54 | $6.21 | $6.41 | $6.41 | 11,092,080 |
| 2019-03-22 | $6.81 | $6.89 | $6.56 | $6.70 | $6.70 | 14,203,710 |
| 2019-03-21 | $6.59 | $7.10 | $6.59 | $6.91 | $6.91 | 20,068,120 |
| 2019-03-20 | $6.43 | $6.65 | $6.43 | $6.55 | $6.55 | 14,558,310 |
| 2019-03-19 | $6.80 | $6.87 | $6.59 | $6.70 | $6.70 | 13,030,320 |
| 2019-03-18 | $7.10 | $7.25 | $6.71 | $6.88 | $6.88 | 18,009,910 |
| 2019-03-15 | $6.70 | $7.15 | $6.70 | $6.88 | $6.88 | 10,046,490 |
| 2019-03-14 | $7.10 | $7.22 | $6.42 | $6.73 | $6.73 | 13,328,000 |
| 2019-03-13 | $7.29 | $7.45 | $7.08 | $7.08 | $7.08 | 12,571,920 |
| 2019-03-12 | $7.34 | $7.53 | $7.04 | $7.35 | $7.35 | 16,847,230 |
| 2019-03-11 | $6.61 | $7.23 | $6.61 | $7.23 | $7.23 | 19,891,750 |
| 2019-03-08 | $6.52 | $6.96 | $6.38 | $6.57 | $6.57 | 13,980,410 |
| 2019-03-07 | $6.42 | $6.78 | $6.41 | $6.64 | $6.64 | 14,924,200 |
| 2019-03-06 | $6.24 | $6.44 | $6.20 | $6.31 | $6.31 | 10,248,490 |
| 2019-03-05 | $5.99 | $6.27 | $5.96 | $6.20 | $6.20 | 11,252,850 |
| 2019-03-04 | $5.95 | $6.19 | $5.95 | $5.98 | $5.98 | 11,457,300 |
| 2019-03-01 | $5.93 | $5.99 | $5.83 | $5.98 | $5.98 | 6,367,380 |
| 2019-02-28 | $5.87 | $6.10 | $5.87 | $5.92 | $5.92 | 8,084,970 |
| 2019-02-27 | $5.89 | $6.00 | $5.78 | $5.85 | $5.85 | 10,582,680 |
| 2019-02-26 | $6.00 | $6.36 | $5.93 | $6.00 | $6.00 | 18,909,390 |
| 2019-02-25 | $5.55 | $6.12 | $5.54 | $6.12 | $6.12 | 22,642,130 |
| 2019-02-22 | $5.63 | $5.82 | $5.46 | $5.56 | $5.56 | 10,782,800 |
| 2019-02-21 | $5.44 | $5.55 | $5.33 | $5.39 | $5.39 | 5,258,700 |
| 2019-02-20 | $5.44 | $5.53 | $5.34 | $5.47 | $5.47 | 6,030,470 |
| 2019-02-19 | $5.25 | $5.47 | $5.16 | $5.44 | $5.44 | 6,899,170 |
| 2019-02-18 | $5.04 | $5.27 | $5.04 | $5.26 | $5.26 | 4,497,770 |
| 2019-02-15 | $5.00 | $5.15 | $4.95 | $5.05 | $5.05 | 5,254,780 |
| 2019-02-14 | $5.03 | $5.03 | $4.91 | $4.95 | $4.95 | 4,137,040 |
| 2019-02-13 | $4.98 | $5.02 | $4.91 | $4.99 | $4.99 | 4,125,960 |
| 2019-02-12 | $4.94 | $5.18 | $4.83 | $4.91 | $4.91 | 4,702,140 |
| 2019-02-11 | $4.70 | $4.94 | $4.65 | $4.85 | $4.85 | 2,813,300 |
| 2019-02-08 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2019-02-07 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2019-02-06 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2019-02-05 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2019-02-04 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2019-02-01 | $4.46 | $4.76 | $4.46 | $4.70 | $4.70 | 6,361,300 |
| 2019-01-31 | $4.48 | $4.65 | $4.48 | $4.48 | $4.48 | 10,757,910 |
| 2019-01-30 | $5.32 | $5.32 | $4.96 | $4.98 | $4.98 | 9,650,290 |
| 2019-01-29 | $5.88 | $6.07 | $5.49 | $5.51 | $5.51 | 15,518,150 |
| 2019-01-28 | $6.04 | $6.57 | $5.70 | $6.10 | $6.10 | 20,620,410 |
| 2019-01-25 | $5.97 | $5.97 | $5.69 | $5.97 | $5.97 | 16,018,700 |
| 2019-01-24 | $5.30 | $5.43 | $5.23 | $5.43 | $5.43 | 2,950,900 |
| 2019-01-23 | $5.22 | $5.30 | $5.21 | $5.28 | $5.28 | 1,957,730 |
| 2019-01-22 | $5.27 | $5.34 | $5.18 | $5.32 | $5.32 | 2,895,900 |
| 2019-01-21 | $5.25 | $5.33 | $5.23 | $5.27 | $5.27 | 2,230,400 |
| 2019-01-18 | $5.29 | $5.35 | $5.19 | $5.25 | $5.25 | 2,420,800 |
| 2019-01-17 | $5.44 | $5.48 | $5.26 | $5.29 | $5.29 | 2,578,060 |
| 2019-01-16 | $5.37 | $5.67 | $5.34 | $5.41 | $5.41 | 5,257,980 |
| 2019-01-15 | $5.28 | $5.39 | $5.13 | $5.33 | $5.33 | 2,861,800 |
| 2019-01-14 | $5.46 | $5.47 | $5.30 | $5.32 | $5.32 | 2,121,380 |
| 2019-01-11 | $5.39 | $5.50 | $5.35 | $5.46 | $5.46 | 1,269,860 |
| 2019-01-10 | $5.42 | $5.47 | $5.36 | $5.37 | $5.37 | 1,160,800 |
| 2019-01-09 | $5.43 | $5.55 | $5.41 | $5.41 | $5.41 | 2,160,560 |
| 2019-01-08 | $5.33 | $5.44 | $5.32 | $5.43 | $5.43 | 1,901,300 |
| 2019-01-07 | $5.37 | $5.44 | $5.33 | $5.38 | $5.38 | 2,671,500 |
| 2019-01-04 | $5.18 | $5.37 | $5.13 | $5.34 | $5.34 | 1,339,900 |
| 2019-01-03 | $5.12 | $5.24 | $5.12 | $5.17 | $5.17 | 864,200 |
| 2019-01-02 | $5.36 | $5.36 | $5.11 | $5.16 | $5.16 | 1,009,200 |
| 2019-01-01 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2018-12-31 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2018-12-28 | $5.35 | $5.45 | $5.25 | $5.25 | $5.25 | 860,100 |
| 2018-12-27 | $5.58 | $5.63 | $5.34 | $5.35 | $5.35 | 1,562,800 |
| 2018-12-26 | $5.53 | $5.64 | $5.48 | $5.53 | $5.53 | 1,206,600 |
| 2018-12-25 | $5.49 | $5.55 | $5.40 | $5.48 | $5.48 | 1,367,800 |
| 2018-12-24 | $5.45 | $5.61 | $5.43 | $5.59 | $5.59 | 1,176,000 |
| 2018-12-21 | $5.47 | $5.55 | $5.41 | $5.44 | $5.44 | 1,099,510 |
| 2018-12-20 | $5.40 | $5.53 | $5.33 | $5.53 | $5.53 | 1,082,300 |
| 2018-12-19 | $5.53 | $5.59 | $5.42 | $5.42 | $5.42 | 724,100 |
| 2018-12-18 | $5.61 | $5.70 | $5.40 | $5.53 | $5.53 | 1,257,200 |
| 2018-12-17 | $5.57 | $5.64 | $5.51 | $5.64 | $5.64 | 826,950 |
| 2018-12-14 | $5.77 | $5.79 | $5.51 | $5.61 | $5.61 | 1,554,110 |
| 2018-12-13 | $5.70 | $5.83 | $5.66 | $5.77 | $5.77 | 1,873,600 |
| 2018-12-12 | $5.76 | $5.78 | $5.65 | $5.70 | $5.70 | 1,384,650 |
| 2018-12-11 | $5.76 | $5.79 | $5.69 | $5.75 | $5.75 | 1,050,800 |
| 2018-12-10 | $5.74 | $5.83 | $5.62 | $5.73 | $5.73 | 2,162,300 |
| 2018-12-07 | $5.82 | $5.88 | $5.71 | $5.85 | $5.85 | 3,167,600 |
| 2018-12-06 | $6.13 | $6.16 | $5.78 | $5.85 | $5.85 | 3,931,420 |
| 2018-12-05 | $6.01 | $6.16 | $5.93 | $6.11 | $6.11 | 5,276,650 |
| 2018-12-04 | $5.89 | $6.30 | $5.78 | $6.16 | $6.16 | 8,282,220 |
| 2018-12-03 | $5.75 | $5.85 | $5.72 | $5.83 | $5.83 | 3,522,840 |
| 2018-11-30 | $5.56 | $5.65 | $5.47 | $5.63 | $5.63 | 2,035,740 |
| 2018-11-29 | $5.77 | $5.83 | $5.56 | $5.58 | $5.58 | 2,632,200 |
| 2018-11-28 | $5.67 | $5.77 | $5.61 | $5.75 | $5.75 | 2,423,000 |
| 2018-11-27 | $5.73 | $5.85 | $5.66 | $5.68 | $5.68 | 1,873,700 |
| 2018-11-26 | $5.76 | $5.79 | $5.61 | $5.70 | $5.70 | 2,430,800 |
| 2018-11-23 | $5.95 | $6.08 | $5.63 | $5.80 | $5.80 | 4,765,610 |
| 2018-11-22 | $6.06 | $6.10 | $5.93 | $5.96 | $5.96 | 3,604,800 |
| 2018-11-21 | $5.91 | $6.12 | $5.82 | $6.11 | $6.11 | 4,749,100 |
| 2018-11-20 | $6.09 | $6.27 | $5.88 | $5.92 | $5.92 | 7,684,300 |
| 2018-11-19 | $5.82 | $6.39 | $5.82 | $6.23 | $6.23 | 10,912,730 |
| 2018-11-16 | $5.75 | $5.95 | $5.64 | $5.87 | $5.87 | 6,932,830 |
| 2018-11-15 | $5.69 | $5.79 | $5.65 | $5.77 | $5.77 | 6,105,740 |
| 2018-11-14 | $5.52 | $5.93 | $5.48 | $5.75 | $5.75 | 9,871,390 |
| 2018-11-13 | $5.26 | $5.75 | $5.23 | $5.58 | $5.58 | 8,853,090 |
| 2018-11-12 | $5.16 | $5.40 | $5.11 | $5.34 | $5.34 | 5,416,900 |
| 2018-11-09 | $5.22 | $5.24 | $5.14 | $5.15 | $5.15 | 3,472,200 |
| 2018-11-08 | $5.22 | $5.47 | $5.20 | $5.28 | $5.28 | 6,087,900 |
| 2018-11-07 | $5.32 | $5.32 | $5.18 | $5.21 | $5.21 | 4,755,550 |
| 2018-11-06 | $5.17 | $5.33 | $5.12 | $5.30 | $5.30 | 6,212,830 |
| 2018-11-05 | $5.14 | $5.22 | $5.05 | $5.15 | $5.15 | 4,349,440 |
| 2018-11-02 | $5.05 | $5.31 | $5.00 | $5.15 | $5.15 | 5,711,020 |
| 2018-11-01 | $5.08 | $5.09 | $4.98 | $4.99 | $4.99 | 3,953,610 |
| 2018-10-31 | $4.87 | $5.02 | $4.87 | $4.97 | $4.97 | 3,399,800 |
| 2018-10-30 | $4.77 | $4.93 | $4.71 | $4.87 | $4.87 | 2,378,500 |
| 2018-10-29 | $4.89 | $4.90 | $4.79 | $4.82 | $4.82 | 2,098,100 |
| 2018-10-26 | $4.85 | $5.09 | $4.85 | $4.91 | $4.91 | 3,913,110 |
| 2018-10-25 | $4.75 | $4.90 | $4.64 | $4.87 | $4.87 | 3,687,180 |
| 2018-10-24 | $4.76 | $4.90 | $4.70 | $4.90 | $4.90 | 3,456,690 |
| 2018-10-23 | $4.89 | $4.92 | $4.70 | $4.74 | $4.74 | 3,260,650 |
| 2018-10-22 | $4.64 | $4.92 | $4.60 | $4.87 | $4.87 | 5,019,130 |
| 2018-10-19 | $4.44 | $4.60 | $4.30 | $4.58 | $4.58 | 2,791,950 |
| 2018-10-18 | $4.65 | $4.65 | $4.45 | $4.49 | $4.49 | 2,989,700 |
| 2018-10-17 | $4.70 | $4.77 | $4.45 | $4.66 | $4.66 | 3,887,880 |
| 2018-10-16 | $4.95 | $5.01 | $4.47 | $4.64 | $4.64 | 4,495,200 |
| 2018-10-15 | $5.15 | $5.18 | $4.90 | $4.95 | $4.95 | 3,933,880 |
| 2018-10-12 | $5.25 | $5.35 | $4.91 | $5.14 | $5.14 | 8,018,250 |
| 2018-10-11 | $5.80 | $5.95 | $5.45 | $5.45 | $5.45 | 6,889,520 |
| 2018-10-10 | $6.02 | $6.06 | $5.93 | $6.05 | $6.05 | 5,964,610 |
| 2018-10-09 | $6.08 | $6.12 | $5.93 | $6.02 | $6.02 | 7,648,000 |
| 2018-10-08 | $6.11 | $6.20 | $5.99 | $6.04 | $6.04 | 11,596,820 |
| 2018-10-05 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2018-10-04 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2018-10-03 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2018-10-02 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2018-10-01 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2018-09-28 | $6.65 | $6.86 | $6.30 | $6.43 | $6.43 | 25,054,070 |
| 2018-09-27 | $5.76 | $6.36 | $5.74 | $6.36 | $6.36 | 15,184,380 |
| 2018-09-26 | $5.84 | $5.84 | $5.70 | $5.78 | $5.78 | 2,667,000 |
| 2018-09-25 | $5.80 | $5.94 | $5.75 | $5.79 | $5.79 | 2,801,010 |
| 2018-09-24 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2018-09-21 | $5.72 | $5.83 | $5.64 | $5.83 | $5.83 | 3,616,730 |
| 2018-09-20 | $5.71 | $5.86 | $5.68 | $5.72 | $5.72 | 3,554,100 |
| 2018-09-19 | $5.65 | $5.76 | $5.62 | $5.71 | $5.71 | 3,235,640 |
| 2018-09-18 | $5.55 | $5.66 | $5.52 | $5.65 | $5.65 | 2,031,000 |
| 2018-09-17 | $5.65 | $5.68 | $5.52 | $5.55 | $5.55 | 1,344,350 |
| 2018-09-14 | $5.75 | $5.78 | $5.62 | $5.64 | $5.64 | 1,764,120 |
| 2018-09-13 | $5.73 | $5.73 | $5.62 | $5.73 | $5.73 | 1,728,110 |
| 2018-09-12 | $5.64 | $5.77 | $5.60 | $5.68 | $5.68 | 2,228,200 |
| 2018-09-11 | $5.65 | $5.67 | $5.50 | $5.63 | $5.63 | 1,728,000 |
| 2018-09-10 | $5.70 | $5.73 | $5.59 | $5.66 | $5.66 | 2,340,300 |
| 2018-09-07 | $5.61 | $5.95 | $5.61 | $5.74 | $5.74 | 3,938,400 |
| 2018-09-06 | $5.78 | $5.78 | $5.57 | $5.60 | $5.60 | 2,351,400 |
| 2018-09-05 | $5.79 | $5.84 | $5.71 | $5.73 | $5.73 | 3,062,120 |
| 2018-09-04 | $5.63 | $6.03 | $5.63 | $5.83 | $5.83 | 4,710,210 |
| 2018-09-03 | $5.48 | $5.68 | $5.48 | $5.65 | $5.65 | 1,645,990 |
| 2018-08-31 | $5.67 | $5.67 | $5.53 | $5.55 | $5.55 | 1,571,850 |
| 2018-08-30 | $5.76 | $5.80 | $5.66 | $5.66 | $5.66 | 1,701,800 |
| 2018-08-29 | $5.83 | $5.86 | $5.74 | $5.79 | $5.79 | 1,879,220 |
| 2018-08-28 | $5.90 | $5.94 | $5.78 | $5.83 | $5.83 | 2,995,590 |
| 2018-08-27 | $5.74 | $6.03 | $5.71 | $5.89 | $5.89 | 4,364,470 |
| 2018-08-24 | $5.76 | $5.84 | $5.71 | $5.75 | $5.75 | 1,952,620 |
| 2018-08-23 | $5.73 | $5.83 | $5.65 | $5.76 | $5.76 | 2,208,400 |
| 2018-08-22 | $5.74 | $5.84 | $5.70 | $5.76 | $5.76 | 2,171,000 |
| 2018-08-21 | $5.60 | $5.77 | $5.60 | $5.76 | $5.76 | 2,290,020 |
| 2018-08-20 | $5.68 | $5.74 | $5.43 | $5.60 | $5.60 | 2,252,420 |
| 2018-08-17 | $5.96 | $6.02 | $5.63 | $5.68 | $5.68 | 2,999,520 |
| 2018-08-16 | $6.01 | $6.05 | $5.89 | $5.94 | $5.94 | 2,431,600 |
| 2018-08-15 | $6.16 | $6.21 | $6.02 | $6.03 | $6.03 | 2,759,230 |
| 2018-08-14 | $6.16 | $6.27 | $6.11 | $6.16 | $6.16 | 3,307,250 |
| 2018-08-13 | $6.11 | $6.22 | $6.00 | $6.21 | $6.21 | 4,453,980 |
| 2018-08-10 | $6.08 | $6.54 | $6.06 | $6.26 | $6.26 | 6,140,320 |
| 2018-08-09 | $5.99 | $6.19 | $5.95 | $6.15 | $6.15 | 4,613,650 |
| 2018-08-08 | $6.07 | $6.22 | $6.00 | $6.04 | $6.04 | 3,998,260 |
| 2018-08-07 | $5.90 | $6.09 | $5.79 | $6.07 | $6.07 | 3,669,700 |
| 2018-08-06 | $6.00 | $6.11 | $5.88 | $5.90 | $5.90 | 3,266,190 |
| 2018-08-03 | $6.25 | $6.32 | $5.96 | $6.03 | $6.03 | 4,933,600 |
| 2018-08-02 | $6.50 | $6.58 | $5.96 | $6.33 | $6.33 | 9,630,080 |
| 2018-08-01 | $6.68 | $6.99 | $6.60 | $6.62 | $6.62 | 6,479,800 |
| 2018-07-31 | $6.57 | $6.72 | $6.54 | $6.65 | $6.65 | 4,954,830 |
| 2018-07-30 | $6.98 | $7.05 | $6.65 | $6.72 | $6.72 | 11,383,690 |
| 2018-07-27 | $6.74 | $7.19 | $6.49 | $7.15 | $7.15 | 19,269,020 |
| 2018-07-26 | $6.56 | $7.29 | $6.55 | $6.83 | $6.83 | 15,165,840 |
| 2018-07-25 | $6.56 | $6.67 | $6.40 | $6.63 | $6.63 | 11,783,590 |
| 2018-07-24 | $6.68 | $6.86 | $6.62 | $6.81 | $6.81 | 3,746,500 |
| 2018-07-23 | $6.55 | $6.75 | $6.51 | $6.69 | $6.69 | 2,927,500 |
| 2018-07-20 | $6.72 | $6.81 | $6.59 | $6.72 | $6.72 | 3,498,400 |
| 2018-07-19 | $6.83 | $6.83 | $6.68 | $6.77 | $6.77 | 2,541,150 |
| 2018-07-18 | $7.10 | $7.11 | $6.82 | $6.88 | $6.88 | 4,406,800 |
| 2018-07-17 | $6.95 | $7.13 | $6.95 | $7.08 | $7.08 | 2,728,230 |
| 2018-07-16 | $6.98 | $7.12 | $6.90 | $7.04 | $7.04 | 3,378,100 |
| 2018-07-13 | $6.84 | $7.16 | $6.84 | $7.03 | $7.03 | 4,957,010 |
| 2018-07-12 | $6.58 | $6.97 | $6.53 | $6.88 | $6.88 | 5,412,720 |
| 2018-07-11 | $6.86 | $6.86 | $6.27 | $6.53 | $6.53 | 5,789,120 |
| 2018-07-10 | $6.79 | $6.94 | $6.70 | $6.92 | $6.92 | 3,780,100 |
| 2018-07-09 | $6.60 | $6.81 | $6.51 | $6.78 | $6.78 | 3,683,410 |
| 2018-07-06 | $6.38 | $6.68 | $6.29 | $6.54 | $6.54 | 3,781,820 |
| 2018-07-05 | $6.68 | $6.85 | $6.38 | $6.42 | $6.42 | 6,063,730 |
| 2018-07-04 | $7.30 | $7.33 | $6.96 | $6.96 | $6.96 | 8,604,790 |
| 2018-07-03 | $7.60 | $7.76 | $7.50 | $7.73 | $7.73 | 2,996,040 |
| 2018-07-02 | $7.79 | $7.88 | $7.46 | $7.62 | $7.62 | 4,166,650 |
| 2018-06-29 | $7.46 | $7.85 | $7.46 | $7.79 | $7.79 | 3,535,400 |
| 2018-06-28 | $7.58 | $7.72 | $7.46 | $7.48 | $7.48 | 2,583,540 |
| 2018-06-27 | $7.60 | $7.78 | $7.56 | $7.58 | $7.58 | 2,748,770 |
| 2018-06-26 | $7.40 | $7.70 | $7.39 | $7.65 | $7.65 | 2,766,720 |
| 2018-06-25 | $7.64 | $7.79 | $7.53 | $7.58 | $7.58 | 3,493,590 |
| 2018-06-22 | $7.29 | $7.56 | $7.10 | $7.53 | $7.53 | 3,153,310 |
| 2018-06-21 | $7.64 | $7.83 | $7.37 | $7.47 | $7.47 | 4,332,130 |
| 2018-06-20 | $7.33 | $7.68 | $7.22 | $7.57 | $7.57 | 4,510,690 |
| 2018-06-19 | $7.66 | $7.68 | $7.07 | $7.20 | $7.20 | 4,797,400 |
| 2018-06-18 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2018-06-15 | $8.14 | $8.28 | $7.64 | $7.86 | $7.86 | 6,980,580 |
| 2018-06-14 | $9.04 | $9.08 | $8.22 | $8.22 | $8.22 | 13,953,480 |
| 2018-06-13 | $9.29 | $9.34 | $9.08 | $9.13 | $9.13 | 4,321,400 |
| 2018-06-12 | $9.03 | $9.43 | $8.98 | $9.35 | $9.35 | 6,878,530 |
| 2018-06-11 | $9.08 | $9.22 | $8.93 | $9.00 | $9.00 | 4,459,720 |
| 2018-06-08 | $9.03 | $9.28 | $8.86 | $9.21 | $9.21 | 7,034,720 |
| 2018-06-07 | $9.40 | $9.41 | $9.00 | $9.01 | $9.01 | 5,110,990 |
| 2018-06-06 | $9.01 | $9.35 | $8.95 | $9.27 | $9.27 | 5,501,940 |
| 2018-06-05 | $8.84 | $9.13 | $8.68 | $9.08 | $9.08 | 5,832,200 |
| 2018-06-04 | $9.22 | $9.28 | $8.81 | $8.83 | $8.83 | 7,398,000 |
| 2018-06-01 | $9.50 | $9.54 | $9.01 | $9.21 | $9.21 | 10,396,730 |
| 2018-05-31 | $9.26 | $9.86 | $9.22 | $9.67 | $9.67 | 13,664,010 |
| 2018-05-30 | $10.00 | $10.00 | $9.34 | $9.34 | $9.34 | 19,004,720 |
| 2018-05-29 | $9.92 | $10.92 | $9.82 | $10.38 | $10.38 | 25,227,960 |
| 2018-05-28 | $10.15 | $10.21 | $9.58 | $9.93 | $9.93 | 9,668,700 |
| 2018-05-25 | $10.30 | $10.48 | $10.02 | $10.31 | $10.31 | 15,004,490 |
| 2018-05-24 | $10.07 | $10.71 | $10.07 | $10.39 | $10.39 | 19,298,120 |
| 2018-05-23 | $10.30 | $10.78 | $10.04 | $10.19 | $10.19 | 28,779,720 |
| 2018-05-22 | $9.13 | $10.02 | $9.13 | $10.02 | $10.02 | 15,337,220 |
| 2018-05-21 | $8.93 | $9.16 | $8.92 | $9.11 | $9.11 | 3,524,690 |
| 2018-05-18 | $9.42 | $9.42 | $8.86 | $9.00 | $9.00 | 6,981,900 |
| 2018-05-17 | $9.59 | $9.59 | $9.26 | $9.40 | $9.40 | 5,594,360 |
| 2018-05-16 | $9.47 | $9.78 | $9.42 | $9.61 | $9.61 | 7,634,110 |
| 2018-05-15 | $9.38 | $9.52 | $9.33 | $9.47 | $9.47 | 3,579,700 |
| 2018-05-14 | $9.60 | $9.64 | $9.28 | $9.42 | $9.42 | 5,392,050 |
| 2018-05-11 | $9.70 | $10.06 | $9.54 | $9.64 | $9.64 | 9,521,570 |
| 2018-05-10 | $9.64 | $9.65 | $9.37 | $9.59 | $9.59 | 8,310,700 |
| 2018-05-09 | $9.16 | $10.09 | $9.11 | $9.67 | $9.67 | 14,270,310 |
| 2018-05-08 | $9.15 | $9.35 | $9.11 | $9.17 | $9.17 | 7,036,470 |
| 2018-05-07 | $8.99 | $9.18 | $8.97 | $9.12 | $9.12 | 5,387,900 |
| 2018-05-04 | $8.88 | $9.02 | $8.81 | $8.99 | $8.99 | 5,836,210 |
| 2018-05-03 | $8.84 | $8.95 | $8.52 | $8.92 | $8.92 | 4,944,300 |
| 2018-05-02 | $8.84 | $9.08 | $8.67 | $8.89 | $8.89 | 5,830,200 |
| 2018-05-01 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2018-04-30 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2018-04-27 | $8.81 | $8.97 | $8.57 | $8.74 | $8.74 | 6,042,850 |
| 2018-04-26 | $9.10 | $9.15 | $8.65 | $8.79 | $8.79 | 9,106,660 |
| 2018-04-25 | $9.03 | $9.25 | $8.98 | $9.20 | $9.20 | 10,157,260 |
| 2018-04-24 | $8.83 | $8.99 | $8.75 | $8.98 | $8.98 | 6,726,350 |
| 2018-04-23 | $8.79 | $8.87 | $8.54 | $8.83 | $8.83 | 6,488,820 |
| 2018-04-20 | $8.53 | $9.03 | $8.51 | $8.73 | $8.73 | 9,527,410 |
| 2018-04-19 | $8.50 | $8.65 | $8.44 | $8.49 | $8.49 | 6,579,040 |
| 2018-04-18 | $8.22 | $8.75 | $8.04 | $8.58 | $8.58 | 8,560,010 |
| 2018-04-17 | $8.94 | $8.94 | $8.20 | $8.34 | $8.34 | 7,967,250 |
| 2018-04-16 | $9.00 | $9.08 | $8.66 | $8.89 | $8.89 | 8,708,220 |
| 2018-04-13 | $9.43 | $9.48 | $9.03 | $9.08 | $9.08 | 7,921,310 |
| 2018-04-12 | $9.54 | $9.59 | $9.30 | $9.34 | $9.34 | 8,340,830 |
| 2018-04-11 | $9.77 | $9.77 | $9.51 | $9.61 | $9.61 | 9,332,440 |
| 2018-04-10 | $10.04 | $10.15 | $9.44 | $9.77 | $9.77 | 18,962,700 |
| 2018-04-09 | $10.50 | $10.54 | $9.80 | $10.19 | $10.19 | 25,468,630 |
| 2018-04-06 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2018-04-05 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2018-04-04 | $10.75 | $10.75 | $10.45 | $10.75 | $10.75 | 19,845,860 |
| 2018-04-03 | $9.70 | $9.88 | $9.63 | $9.77 | $9.77 | 8,457,600 |
| 2018-04-02 | $10.05 | $10.29 | $9.98 | $10.03 | $10.03 | 14,987,000 |
| 2018-03-30 | $9.97 | $10.35 | $9.73 | $10.09 | $10.09 | 16,676,480 |
| 2018-03-29 | $9.52 | $9.99 | $9.52 | $9.64 | $9.64 | 10,008,720 |
| 2018-03-28 | $9.45 | $10.34 | $9.36 | $9.64 | $9.64 | 15,518,530 |
| 2018-03-27 | $9.46 | $9.78 | $9.36 | $9.62 | $9.62 | 14,283,830 |
| 2018-03-26 | $8.84 | $9.50 | $8.68 | $9.32 | $9.32 | 11,931,540 |
| 2018-03-23 | $9.51 | $9.83 | $9.19 | $9.19 | $9.19 | 12,986,320 |
| 2018-03-22 | $10.23 | $10.55 | $9.98 | $10.21 | $10.21 | 15,873,890 |
| 2018-03-21 | $10.67 | $10.96 | $10.38 | $10.55 | $10.55 | 25,055,190 |
| 2018-03-20 | $10.21 | $11.48 | $10.10 | $11.00 | $11.00 | 35,044,280 |
| 2018-03-19 | $10.26 | $10.74 | $9.89 | $10.53 | $10.53 | 23,644,620 |
| 2018-03-16 | $10.88 | $11.69 | $10.30 | $10.75 | $10.75 | 42,310,450 |
| 2018-03-15 | $9.60 | $10.67 | $9.52 | $10.67 | $10.67 | 33,296,650 |
| 2018-03-14 | $9.90 | $10.00 | $9.58 | $9.70 | $9.70 | 20,710,590 |
| 2018-03-13 | $10.48 | $10.98 | $10.02 | $10.14 | $10.14 | 28,871,880 |
| 2018-03-12 | $9.99 | $10.48 | $9.82 | $10.48 | $10.48 | 21,745,190 |
| 2018-03-09 | $9.40 | $9.53 | $9.16 | $9.53 | $9.53 | 7,940,690 |
| 2018-03-08 | $7.90 | $8.66 | $7.84 | $8.66 | $8.66 | 3,707,980 |
| 2018-03-07 | $8.00 | $8.01 | $7.78 | $7.87 | $7.87 | 2,026,130 |
| 2018-03-06 | $7.87 | $8.02 | $7.81 | $8.00 | $8.00 | 2,242,500 |
| 2018-03-05 | $7.91 | $7.98 | $7.75 | $7.86 | $7.86 | 2,023,610 |
| 2018-03-02 | $7.91 | $7.95 | $7.84 | $7.91 | $7.91 | 1,879,900 |
| 2018-03-01 | $7.77 | $7.98 | $7.68 | $7.94 | $7.94 | 2,473,500 |
| 2018-02-28 | $7.74 | $7.94 | $7.62 | $7.84 | $7.84 | 1,612,700 |
| 2018-02-27 | $7.75 | $7.83 | $7.72 | $7.76 | $7.76 | 1,369,810 |
| 2018-02-26 | $7.50 | $7.96 | $7.50 | $7.75 | $7.75 | 1,948,400 |
| 2018-02-23 | $7.46 | $7.60 | $7.35 | $7.51 | $7.51 | 1,853,740 |
| 2018-02-22 | $7.29 | $7.47 | $7.26 | $7.41 | $7.41 | 1,311,320 |
| 2018-02-21 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2018-02-20 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2018-02-19 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2018-02-16 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2018-02-15 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2018-02-14 | $7.37 | $7.40 | $7.23 | $7.25 | $7.25 | 1,588,300 |
| 2018-02-13 | $7.49 | $7.60 | $7.33 | $7.38 | $7.38 | 2,243,820 |
| 2018-02-12 | $7.33 | $7.53 | $7.30 | $7.49 | $7.49 | 1,274,510 |
| 2018-02-09 | $7.45 | $7.45 | $7.11 | $7.28 | $7.28 | 1,320,620 |
| 2018-02-08 | $7.38 | $7.53 | $7.31 | $7.50 | $7.50 | 1,075,800 |
| 2018-02-07 | $7.31 | $7.55 | $7.02 | $7.38 | $7.38 | 1,939,730 |
| 2018-02-06 | $7.87 | $7.87 | $7.21 | $7.28 | $7.28 | 2,732,110 |
| 2018-02-05 | $7.98 | $8.02 | $7.79 | $7.92 | $7.92 | 1,776,620 |
| 2018-02-02 | $8.10 | $8.30 | $7.62 | $8.00 | $8.00 | 3,386,390 |
| 2018-02-01 | $8.70 | $9.00 | $8.47 | $8.47 | $8.47 | 5,277,720 |
| 2018-01-31 | $10.00 | $10.01 | $9.33 | $9.41 | $9.41 | 2,672,770 |
| 2018-01-30 | $10.00 | $10.06 | $9.96 | $10.03 | $10.03 | 904,600 |
| 2018-01-29 | $10.23 | $10.24 | $9.97 | $10.04 | $10.04 | 1,843,540 |
| 2018-01-26 | $10.24 | $10.30 | $10.17 | $10.22 | $10.22 | 1,159,910 |
| 2018-01-25 | $10.28 | $10.44 | $10.20 | $10.28 | $10.28 | 1,239,220 |
| 2018-01-24 | $10.25 | $10.33 | $10.12 | $10.24 | $10.24 | 1,403,900 |
| 2018-01-23 | $10.41 | $10.51 | $10.25 | $10.33 | $10.33 | 1,174,260 |
| 2018-01-22 | $10.27 | $10.47 | $10.13 | $10.41 | $10.41 | 1,504,630 |
| 2018-01-19 | $10.27 | $10.36 | $10.21 | $10.25 | $10.25 | 684,800 |
| 2018-01-18 | $10.22 | $10.33 | $10.19 | $10.25 | $10.25 | 916,840 |
| 2018-01-17 | $10.24 | $10.32 | $10.07 | $10.30 | $10.30 | 1,071,300 |
| 2018-01-16 | $10.15 | $10.20 | $10.04 | $10.18 | $10.18 | 1,329,000 |
| 2018-01-15 | $10.65 | $10.65 | $10.05 | $10.10 | $10.10 | 3,806,050 |
| 2018-01-12 | $10.60 | $10.83 | $10.53 | $10.73 | $10.73 | 2,723,160 |
| 2018-01-11 | $11.02 | $11.10 | $10.59 | $10.73 | $10.73 | 3,871,640 |
| 2018-01-10 | $11.36 | $11.36 | $10.92 | $11.06 | $11.06 | 2,493,500 |
| 2018-01-09 | $11.42 | $11.84 | $11.26 | $11.40 | $11.40 | 2,578,710 |
| 2018-01-08 | $11.18 | $11.95 | $11.11 | $11.44 | $11.44 | 3,496,990 |
| 2018-01-05 | $11.35 | $11.50 | $11.10 | $11.19 | $11.19 | 3,037,890 |
| 2018-01-04 | $10.50 | $11.57 | $10.43 | $11.57 | $11.57 | 2,877,230 |
| 2018-01-03 | $10.45 | $10.58 | $10.41 | $10.52 | $10.52 | 808,120 |
| 2018-01-02 | $10.49 | $10.64 | $10.33 | $10.60 | $10.60 | 892,800 |
| 2018-01-01 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2017-12-29 | $10.32 | $10.47 | $10.28 | $10.41 | $10.41 | 732,600 |
| 2017-12-28 | $10.44 | $10.46 | $10.28 | $10.39 | $10.39 | 965,320 |
| 2017-12-27 | $10.31 | $10.58 | $10.18 | $10.45 | $10.45 | 2,204,690 |
| 2017-12-26 | $10.07 | $10.35 | $10.00 | $10.25 | $10.25 | 815,280 |
| 2017-12-25 | $10.10 | $10.22 | $9.99 | $10.07 | $10.07 | 453,200 |
| 2017-12-22 | $10.19 | $10.25 | $10.05 | $10.14 | $10.14 | 421,300 |
| 2017-12-21 | $10.17 | $10.25 | $10.05 | $10.15 | $10.15 | 875,500 |
| 2017-12-20 | $10.39 | $10.45 | $10.22 | $10.30 | $10.30 | 701,900 |
| 2017-12-19 | $10.05 | $10.40 | $10.05 | $10.32 | $10.32 | 1,063,590 |
| 2017-12-18 | $10.01 | $10.38 | $9.99 | $10.15 | $10.15 | 1,237,790 |
| 2017-12-15 | $10.15 | $10.15 | $9.96 | $10.00 | $10.00 | 1,261,370 |
| 2017-12-14 | $10.23 | $10.27 | $10.07 | $10.12 | $10.12 | 591,300 |
| 2017-12-13 | $10.22 | $10.22 | $10.13 | $10.18 | $10.18 | 479,100 |
| 2017-12-12 | $10.59 | $10.59 | $10.07 | $10.13 | $10.13 | 1,490,600 |
| 2017-12-11 | $10.50 | $10.60 | $10.42 | $10.54 | $10.54 | 878,930 |
| 2017-12-08 | $10.44 | $10.67 | $10.19 | $10.51 | $10.51 | 1,177,940 |
| 2017-12-07 | $10.52 | $10.55 | $10.32 | $10.43 | $10.43 | 1,002,040 |
| 2017-12-06 | $10.18 | $10.42 | $9.92 | $10.39 | $10.39 | 2,193,010 |
| 2017-12-05 | $10.35 | $10.46 | $9.86 | $10.12 | $10.12 | 1,406,200 |
| 2017-12-04 | $11.02 | $11.02 | $10.35 | $10.37 | $10.37 | 2,269,700 |
| 2017-12-01 | $11.11 | $11.18 | $10.93 | $11.03 | $11.03 | 934,600 |
| 2017-11-30 | $10.95 | $11.18 | $10.69 | $11.15 | $11.15 | 1,372,860 |
| 2017-11-29 | $10.96 | $11.01 | $10.79 | $10.91 | $10.91 | 990,410 |
| 2017-11-28 | $10.73 | $10.98 | $10.67 | $10.98 | $10.98 | 974,810 |
| 2017-11-27 | $11.26 | $11.29 | $10.80 | $10.83 | $10.83 | 874,800 |
| 2017-11-24 | $11.29 | $11.31 | $11.12 | $11.20 | $11.20 | 1,286,100 |
| 2017-11-23 | $11.68 | $11.72 | $11.23 | $11.32 | $11.32 | 2,385,700 |
| 2017-11-22 | $11.65 | $11.76 | $11.51 | $11.67 | $11.67 | 2,403,980 |
| 2017-11-21 | $11.72 | $11.98 | $11.34 | $11.81 | $11.81 | 5,747,500 |
| 2017-11-20 | $10.60 | $11.44 | $10.33 | $11.44 | $11.44 | 3,357,630 |
| 2017-11-17 | $11.30 | $11.30 | $10.33 | $10.40 | $10.40 | 2,842,600 |
| 2017-11-16 | $11.52 | $11.54 | $11.18 | $11.25 | $11.25 | 1,012,400 |
| 2017-11-15 | $11.49 | $11.61 | $11.36 | $11.44 | $11.44 | 2,203,880 |
| 2017-11-14 | $11.70 | $11.70 | $11.28 | $11.36 | $11.36 | 2,680,080 |
| 2017-11-13 | $12.16 | $12.26 | $11.65 | $11.71 | $11.71 | 2,259,680 |
| 2017-11-10 | $12.29 | $12.29 | $12.12 | $12.15 | $12.15 | 1,152,760 |
| 2017-11-09 | $12.37 | $12.41 | $12.22 | $12.30 | $12.30 | 562,160 |
| 2017-11-08 | $12.34 | $12.40 | $12.26 | $12.32 | $12.32 | 764,100 |
| 2017-11-07 | $12.33 | $12.51 | $12.20 | $12.37 | $12.37 | 725,050 |
| 2017-11-06 | $12.40 | $12.52 | $12.10 | $12.35 | $12.35 | 1,545,820 |
| 2017-11-03 | $13.13 | $13.17 | $12.60 | $12.74 | $12.74 | 3,094,500 |
| 2017-11-02 | $12.40 | $12.70 | $12.21 | $12.58 | $12.58 | 1,185,830 |
| 2017-11-01 | $12.22 | $12.40 | $12.14 | $12.40 | $12.40 | 922,200 |
| 2017-10-31 | $12.38 | $12.38 | $12.00 | $12.20 | $12.20 | 1,178,110 |
| 2017-10-30 | $12.74 | $12.74 | $12.18 | $12.27 | $12.27 | 1,411,820 |
| 2017-10-27 | $12.92 | $12.92 | $12.64 | $12.72 | $12.72 | 1,705,330 |
| 2017-10-26 | $13.00 | $13.08 | $12.88 | $12.95 | $12.95 | 1,334,160 |
| 2017-10-25 | $13.09 | $13.14 | $12.96 | $13.09 | $13.09 | 803,100 |
| 2017-10-24 | $13.09 | $13.25 | $12.88 | $13.08 | $13.08 | 825,400 |
| 2017-10-23 | $12.94 | $13.12 | $12.92 | $13.10 | $13.10 | 858,430 |
| 2017-10-20 | $12.87 | $12.98 | $12.75 | $12.92 | $12.92 | 653,540 |
| 2017-10-19 | $13.03 | $13.16 | $12.72 | $12.76 | $12.76 | 958,300 |
| 2017-10-18 | $13.20 | $13.20 | $13.01 | $13.12 | $13.12 | 710,370 |
| 2017-10-17 | $13.20 | $13.20 | $13.04 | $13.12 | $13.12 | 808,460 |
| 2017-10-16 | $13.43 | $13.46 | $13.10 | $13.10 | $13.10 | 1,171,100 |
| 2017-10-13 | $13.52 | $13.58 | $13.45 | $13.46 | $13.46 | 917,820 |
| 2017-10-12 | $13.63 | $13.63 | $13.35 | $13.51 | $13.51 | 1,787,710 |
| 2017-10-11 | $13.52 | $13.85 | $13.52 | $13.65 | $13.65 | 3,608,130 |
| 2017-10-10 | $13.21 | $13.98 | $13.21 | $13.69 | $13.69 | 4,786,150 |
| 2017-10-09 | $12.95 | $13.12 | $12.90 | $13.04 | $13.04 | 1,259,650 |
| 2017-10-06 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2017-10-05 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2017-10-04 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2017-10-03 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2017-10-02 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2017-09-29 | $12.70 | $12.92 | $12.66 | $12.90 | $12.90 | 1,032,670 |
| 2017-09-28 | $12.90 | $12.93 | $12.65 | $12.66 | $12.66 | 1,379,240 |
| 2017-09-27 | $12.85 | $12.97 | $12.74 | $12.86 | $12.86 | 1,707,900 |
| 2017-09-26 | $12.99 | $12.99 | $12.73 | $12.82 | $12.82 | 1,779,990 |
| 2017-09-25 | $13.10 | $13.11 | $12.85 | $12.88 | $12.88 | 1,472,600 |
| 2017-09-22 | $13.35 | $13.35 | $12.95 | $13.03 | $13.03 | 3,063,780 |
| 2017-09-21 | $13.52 | $13.59 | $13.34 | $13.35 | $13.35 | 1,512,620 |
| 2017-09-20 | $13.60 | $13.60 | $13.42 | $13.55 | $13.55 | 1,207,160 |
| 2017-09-19 | $13.72 | $13.84 | $13.52 | $13.54 | $13.54 | 1,830,920 |
| 2017-09-18 | $13.71 | $13.89 | $13.68 | $13.82 | $13.82 | 2,184,050 |
| 2017-09-15 | $13.50 | $13.83 | $13.41 | $13.71 | $13.71 | 3,307,840 |
| 2017-09-14 | $13.47 | $13.56 | $13.37 | $13.55 | $13.55 | 1,527,500 |
| 2017-09-13 | $13.41 | $13.62 | $13.31 | $13.47 | $13.47 | 3,317,910 |
| 2017-09-12 | $13.71 | $13.92 | $13.31 | $13.45 | $13.45 | 3,301,010 |
| 2017-09-11 | $13.68 | $13.72 | $13.55 | $13.71 | $13.71 | 2,195,300 |
| 2017-09-08 | $14.02 | $14.08 | $13.52 | $13.72 | $13.72 | 3,371,900 |
| 2017-09-07 | $13.98 | $14.24 | $13.96 | $14.02 | $14.02 | 2,894,300 |
| 2017-09-06 | $14.15 | $14.16 | $13.92 | $14.01 | $14.01 | 3,830,850 |
| 2017-09-05 | $14.38 | $14.53 | $14.12 | $14.19 | $14.19 | 3,379,600 |
| 2017-09-04 | $14.75 | $15.12 | $14.39 | $14.47 | $14.47 | 4,644,500 |
| 2017-09-01 | $14.37 | $14.96 | $14.26 | $14.86 | $14.86 | 5,583,280 |
| 2017-08-31 | $14.40 | $14.65 | $14.15 | $14.38 | $14.38 | 2,219,340 |
| 2017-08-30 | $14.01 | $14.58 | $14.00 | $14.43 | $14.43 | 2,467,710 |
| 2017-08-29 | $14.32 | $14.35 | $13.99 | $14.02 | $14.02 | 1,491,790 |
| 2017-08-28 | $14.29 | $14.40 | $14.18 | $14.37 | $14.37 | 2,019,870 |
| 2017-08-25 | $13.81 | $14.33 | $13.81 | $14.29 | $14.29 | 2,165,300 |
| 2017-08-24 | $14.09 | $14.25 | $13.81 | $13.83 | $13.83 | 1,105,750 |
| 2017-08-23 | $14.16 | $14.26 | $14.01 | $14.09 | $14.09 | 1,371,600 |
| 2017-08-22 | $14.17 | $14.67 | $14.15 | $14.28 | $14.28 | 2,258,300 |
| 2017-08-21 | $14.17 | $14.35 | $14.10 | $14.27 | $14.27 | 1,735,060 |
| 2017-08-18 | $14.15 | $14.49 | $14.00 | $14.30 | $14.30 | 4,010,660 |
| 2017-08-17 | $13.52 | $14.28 | $13.43 | $14.22 | $14.22 | 4,112,870 |
| 2017-08-16 | $13.59 | $13.60 | $13.31 | $13.46 | $13.46 | 2,255,200 |
| 2017-08-15 | $13.44 | $13.68 | $13.44 | $13.61 | $13.61 | 1,277,870 |
| 2017-08-14 | $13.29 | $13.60 | $13.29 | $13.53 | $13.53 | 1,388,300 |
| 2017-08-11 | $13.18 | $13.79 | $13.18 | $13.29 | $13.29 | 4,150,510 |
| 2017-08-10 | $14.39 | $14.55 | $13.88 | $14.02 | $14.02 | 3,678,260 |
| 2017-08-09 | $14.10 | $14.63 | $13.97 | $14.55 | $14.55 | 5,373,830 |
| 2017-08-08 | $13.70 | $14.22 | $13.66 | $14.19 | $14.19 | 4,398,360 |
| 2017-08-07 | $13.55 | $14.10 | $13.00 | $13.90 | $13.90 | 3,673,680 |
| 2017-08-04 | $13.49 | $14.10 | $13.36 | $13.61 | $13.61 | 3,480,990 |
| 2017-08-03 | $13.27 | $13.50 | $13.14 | $13.49 | $13.49 | 1,676,700 |
| 2017-08-02 | $13.30 | $13.67 | $13.20 | $13.37 | $13.37 | 2,130,500 |
| 2017-08-01 | $13.75 | $13.75 | $13.29 | $13.37 | $13.37 | 1,992,200 |
| 2017-07-31 | $13.50 | $13.87 | $13.39 | $13.70 | $13.70 | 2,783,790 |
| 2017-07-28 | $13.33 | $13.69 | $13.28 | $13.52 | $13.52 | 2,412,590 |
| 2017-07-27 | $13.44 | $13.51 | $13.09 | $13.36 | $13.36 | 2,423,500 |
| 2017-07-26 | $13.18 | $13.63 | $13.10 | $13.51 | $13.51 | 2,099,400 |
| 2017-07-25 | $13.39 | $13.49 | $13.00 | $13.15 | $13.15 | 1,805,430 |
| 2017-07-24 | $13.50 | $13.75 | $13.30 | $13.41 | $13.41 | 2,315,400 |
| 2017-07-21 | $13.41 | $14.10 | $13.21 | $13.65 | $13.65 | 2,734,100 |
| 2017-07-20 | $13.66 | $13.66 | $13.35 | $13.41 | $13.41 | 2,062,100 |
| 2017-07-19 | $13.15 | $14.12 | $13.03 | $13.73 | $13.73 | 3,383,860 |
| 2017-07-18 | $12.99 | $13.29 | $12.70 | $13.21 | $13.21 | 1,674,400 |
| 2017-07-17 | $13.87 | $13.89 | $12.92 | $12.97 | $12.97 | 2,600,600 |
| 2017-07-14 | $14.11 | $14.17 | $13.79 | $13.82 | $13.82 | 1,082,300 |
| 2017-07-13 | $13.93 | $14.26 | $13.73 | $14.09 | $14.09 | 1,614,400 |
| 2017-07-12 | $14.11 | $14.35 | $13.73 | $13.93 | $13.93 | 2,018,200 |
| 2017-07-11 | $14.51 | $14.60 | $14.20 | $14.26 | $14.26 | 2,072,740 |
| 2017-07-10 | $14.64 | $15.00 | $14.27 | $14.75 | $14.75 | 3,334,690 |
| 2017-07-07 | $14.42 | $14.72 | $14.30 | $14.68 | $14.68 | 2,819,000 |
| 2017-07-06 | $14.20 | $14.56 | $14.18 | $14.55 | $14.55 | 3,152,880 |
| 2017-07-05 | $14.18 | $14.44 | $14.18 | $14.29 | $14.29 | 2,172,250 |
| 2017-07-04 | $14.23 | $14.29 | $14.02 | $14.26 | $14.26 | 2,257,700 |
| 2017-07-03 | $14.50 | $14.56 | $14.08 | $14.28 | $14.28 | 2,771,130 |
| 2017-06-30 | $14.83 | $14.91 | $14.18 | $14.22 | $14.22 | 2,729,050 |
| 2017-06-29 | $14.64 | $15.12 | $14.41 | $14.53 | $14.53 | 4,502,350 |
| 2017-06-28 | $14.10 | $15.39 | $14.01 | $14.66 | $14.66 | 5,456,780 |
| 2017-06-27 | $13.10 | $14.41 | $13.09 | $14.41 | $14.41 | 3,258,850 |
| 2017-06-26 | $13.08 | $13.19 | $13.00 | $13.10 | $13.10 | 1,150,700 |
| 2017-06-23 | $13.31 | $13.31 | $12.85 | $13.08 | $13.08 | 1,820,500 |
| 2017-06-22 | $14.00 | $14.00 | $13.23 | $13.24 | $13.24 | 2,295,790 |
| 2017-06-21 | $14.15 | $14.25 | $13.96 | $14.03 | $14.03 | 776,390 |
| 2017-06-20 | $14.20 | $14.35 | $13.95 | $14.01 | $14.01 | 1,339,080 |
| 2017-06-19 | $13.65 | $14.95 | $13.55 | $14.21 | $14.21 | 2,475,700 |
| 2017-06-16 | $13.58 | $13.69 | $13.37 | $13.65 | $13.65 | 775,830 |
| 2017-06-15 | $13.45 | $13.70 | $13.21 | $13.55 | $13.55 | 1,317,160 |
| 2017-06-14 | $13.22 | $13.58 | $13.14 | $13.35 | $13.35 | 1,024,650 |
| 2017-06-13 | $13.09 | $13.28 | $13.05 | $13.22 | $13.22 | 1,216,200 |
| 2017-06-12 | $13.59 | $13.59 | $12.94 | $13.06 | $13.06 | 1,489,210 |
| 2017-06-09 | $13.53 | $13.74 | $13.40 | $13.65 | $13.65 | 727,600 |
| 2017-06-08 | $13.69 | $13.82 | $13.55 | $13.55 | $13.55 | 708,290 |
| 2017-06-07 | $13.40 | $13.68 | $13.40 | $13.68 | $13.68 | 1,168,260 |
| 2017-06-06 | $13.40 | $13.50 | $13.31 | $13.39 | $13.39 | 664,700 |
| 2017-06-05 | $13.35 | $13.52 | $13.14 | $13.39 | $13.39 | 1,232,530 |
| 2017-06-02 | $12.49 | $13.17 | $12.49 | $13.11 | $13.11 | 1,837,490 |
| 2017-06-01 | $13.05 | $13.08 | $12.48 | $12.63 | $12.63 | 2,428,930 |
| 2017-05-31 | $13.87 | $13.95 | $12.82 | $13.13 | $13.13 | 1,621,790 |
| 2017-05-30 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2017-05-29 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2017-05-26 | $13.65 | $13.87 | $13.53 | $13.80 | $13.80 | 905,550 |
| 2017-05-25 | $13.38 | $13.71 | $13.15 | $13.60 | $13.60 | 993,080 |
| 2017-05-24 | $13.29 | $13.59 | $12.86 | $13.55 | $13.55 | 1,536,250 |
| 2017-05-23 | $13.10 | $13.50 | $12.55 | $13.42 | $13.42 | 1,944,900 |
| 2017-05-22 | $13.74 | $13.74 | $12.81 | $13.10 | $13.10 | 1,837,230 |
| 2017-05-19 | $14.03 | $14.25 | $13.52 | $13.63 | $13.63 | 1,120,500 |
| 2017-05-18 | $13.91 | $14.25 | $13.84 | $14.03 | $14.03 | 950,500 |
| 2017-05-17 | $13.96 | $14.40 | $13.84 | $14.03 | $14.03 | 1,640,900 |
| 2017-05-16 | $13.47 | $14.20 | $13.18 | $13.90 | $13.90 | 1,916,520 |
| 2017-05-15 | $13.33 | $13.60 | $13.33 | $13.39 | $13.39 | 803,300 |
| 2017-05-12 | $13.73 | $13.93 | $13.35 | $13.47 | $13.47 | 1,395,710 |
| 2017-05-11 | $13.82 | $14.04 | $13.66 | $13.70 | $13.70 | 928,230 |
| 2017-05-10 | $14.35 | $14.44 | $13.80 | $13.87 | $13.87 | 1,124,400 |
| 2017-05-09 | $14.70 | $14.90 | $13.62 | $14.48 | $14.48 | 1,397,500 |
| 2017-05-08 | $14.65 | $15.99 | $14.31 | $15.08 | $15.08 | 2,339,780 |
| 2017-05-05 | $15.02 | $15.02 | $14.65 | $14.65 | $14.65 | 804,100 |
| 2017-05-04 | $15.08 | $15.19 | $14.85 | $15.02 | $15.02 | 768,460 |
| 2017-05-03 | $15.01 | $15.40 | $14.84 | $15.07 | $15.07 | 788,680 |
| 2017-05-02 | $14.50 | $15.20 | $14.30 | $15.08 | $15.08 | 1,917,660 |
| 2017-05-01 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
| 2017-04-28 | $14.35 | $14.64 | $14.21 | $14.58 | $14.58 | 704,400 |
| 2017-04-27 | $14.21 | $14.40 | $13.91 | $14.35 | $14.35 | 984,540 |
| 2017-04-26 | $14.01 | $14.34 | $14.00 | $14.19 | $14.19 | 884,730 |
| 2017-04-25 | $14.15 | $14.53 | $13.65 | $14.01 | $14.01 | 1,822,100 |
| 2017-04-24 | $14.86 | $14.86 | $13.75 | $14.00 | $14.00 | 1,434,900 |
| 2017-04-21 | $14.91 | $15.06 | $14.78 | $14.82 | $14.82 | 847,070 |
| 2017-04-20 | $15.05 | $15.30 | $14.67 | $14.91 | $14.91 | 1,174,270 |
| 2017-04-19 | $16.04 | $16.04 | $15.00 | $15.17 | $15.17 | 1,743,780 |
| 2017-04-18 | $16.88 | $16.96 | $16.07 | $16.11 | $16.11 | 1,560,020 |
| 2017-04-17 | $16.70 | $17.10 | $16.40 | $16.62 | $16.62 | 1,218,000 |
| 2017-04-14 | $17.16 | $17.26 | $16.73 | $16.88 | $16.88 | 1,205,300 |
| 2017-04-13 | $16.93 | $17.31 | $16.92 | $17.22 | $17.22 | 1,695,310 |
| 2017-04-12 | $17.20 | $17.59 | $17.01 | $17.03 | $17.03 | 1,786,750 |
| 2017-04-11 | $16.16 | $17.29 | $16.16 | $17.27 | $17.27 | 2,939,590 |
| 2017-04-10 | $16.92 | $17.04 | $16.40 | $16.65 | $16.65 | 2,380,930 |
| 2017-04-07 | $17.20 | $17.20 | $16.90 | $16.98 | $16.98 | 2,132,730 |
| 2017-04-06 | $17.08 | $17.30 | $17.07 | $17.21 | $17.21 | 1,711,230 |
| 2017-04-05 | $17.10 | $17.32 | $16.82 | $17.18 | $17.18 | 2,903,790 |
| 2017-04-04 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2017-04-03 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2017-03-31 | $17.42 | $17.59 | $17.10 | $17.30 | $17.30 | 2,065,410 |
| 2017-03-30 | $17.33 | $18.38 | $17.20 | $17.59 | $17.59 | 3,594,650 |
| 2017-03-29 | $17.42 | $17.59 | $17.27 | $17.32 | $17.32 | 1,240,700 |
| 2017-03-28 | $17.02 | $17.59 | $17.02 | $17.47 | $17.47 | 1,611,300 |
| 2017-03-27 | $17.81 | $17.86 | $17.28 | $17.32 | $17.32 | 2,722,030 |
| 2017-03-24 | $17.79 | $18.18 | $17.59 | $17.88 | $17.88 | 2,645,260 |
| 2017-03-23 | $18.30 | $18.41 | $17.40 | $17.66 | $17.66 | 4,553,700 |
| 2017-03-22 | $18.31 | $18.68 | $18.03 | $18.40 | $18.40 | 3,353,910 |
| 2017-03-21 | $18.99 | $19.00 | $18.20 | $18.36 | $18.36 | 4,693,470 |
| 2017-03-20 | $19.50 | $19.50 | $18.60 | $18.81 | $18.81 | 6,630,250 |
| 2017-03-17 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2017-03-16 | $19.35 | $19.94 | $19.17 | $19.80 | $19.80 | 4,491,700 |
| 2017-03-15 | $18.51 | $19.40 | $18.49 | $19.37 | $19.37 | 4,548,470 |
| 2017-03-14 | $18.84 | $18.92 | $18.44 | $18.49 | $18.49 | 3,207,600 |
| 2017-03-13 | $18.62 | $18.93 | $18.61 | $18.85 | $18.85 | 1,501,300 |
| 2017-03-10 | $19.00 | $19.00 | $18.58 | $18.63 | $18.63 | 2,765,430 |
| 2017-03-09 | $18.96 | $19.13 | $18.84 | $18.99 | $18.99 | 2,463,920 |
| 2017-03-08 | $19.20 | $19.20 | $18.80 | $18.99 | $18.99 | 2,690,920 |
| 2017-03-07 | $19.42 | $19.50 | $19.00 | $19.19 | $19.19 | 2,568,900 |
| 2017-03-06 | $19.26 | $19.71 | $19.25 | $19.42 | $19.42 | 3,146,850 |
| 2017-03-03 | $18.72 | $19.25 | $18.72 | $19.24 | $19.24 | 2,679,620 |
| 2017-03-02 | $18.81 | $19.07 | $18.67 | $18.76 | $18.76 | 1,440,240 |
| 2017-03-01 | $18.25 | $19.13 | $18.25 | $18.80 | $18.80 | 2,658,240 |
| 2017-02-28 | $18.32 | $18.70 | $18.17 | $18.27 | $18.27 | 1,888,740 |
| 2017-02-27 | $17.92 | $18.36 | $17.81 | $18.32 | $18.32 | 1,505,030 |
| 2017-02-24 | $17.62 | $17.97 | $17.58 | $17.92 | $17.92 | 733,140 |
| 2017-02-23 | $17.62 | $17.88 | $17.53 | $17.65 | $17.65 | 1,198,790 |
| 2017-02-22 | $17.32 | $17.67 | $17.28 | $17.58 | $17.58 | 1,223,610 |
| 2017-02-21 | $17.10 | $17.38 | $17.10 | $17.36 | $17.36 | 947,100 |
| 2017-02-20 | $17.23 | $17.39 | $17.12 | $17.25 | $17.25 | 955,900 |
| 2017-02-17 | $17.23 | $17.33 | $17.14 | $17.24 | $17.24 | 669,620 |
| 2017-02-16 | $17.08 | $17.28 | $16.88 | $17.20 | $17.20 | 1,191,540 |
| 2017-02-15 | $17.27 | $17.29 | $16.90 | $17.02 | $17.02 | 1,011,770 |
| 2017-02-14 | $16.84 | $17.27 | $16.84 | $17.24 | $17.24 | 1,097,640 |
| 2017-02-13 | $16.97 | $17.17 | $16.80 | $16.90 | $16.90 | 1,019,890 |
| 2017-02-10 | $17.14 | $17.38 | $16.95 | $16.96 | $16.96 | 991,610 |
| 2017-02-09 | $17.17 | $17.44 | $17.06 | $17.12 | $17.12 | 675,810 |
| 2017-02-08 | $17.12 | $17.19 | $16.95 | $17.17 | $17.17 | 455,310 |
| 2017-02-07 | $17.19 | $17.28 | $16.93 | $17.08 | $17.08 | 561,300 |
| 2017-02-06 | $16.93 | $17.17 | $16.85 | $17.11 | $17.11 | 352,000 |
| 2017-02-03 | $16.84 | $16.96 | $16.65 | $16.85 | $16.85 | 346,200 |
| 2017-02-02 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2017-02-01 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2017-01-31 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2017-01-30 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2017-01-27 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2017-01-26 | $16.79 | $16.88 | $16.71 | $16.80 | $16.80 | 386,100 |
| 2017-01-25 | $16.60 | $16.79 | $16.56 | $16.69 | $16.69 | 856,700 |
| 2017-01-24 | $16.73 | $16.83 | $16.55 | $16.58 | $16.58 | 560,500 |
| 2017-01-23 | $16.53 | $16.87 | $16.51 | $16.82 | $16.82 | 376,510 |
| 2017-01-20 | $16.25 | $16.55 | $16.25 | $16.54 | $16.54 | 387,630 |
| 2017-01-19 | $16.45 | $16.64 | $16.04 | $16.25 | $16.25 | 456,200 |
| 2017-01-18 | $16.30 | $16.49 | $16.20 | $16.36 | $16.36 | 485,300 |
| 2017-01-17 | $16.40 | $16.75 | $15.88 | $16.29 | $16.29 | 1,159,910 |
| 2017-01-16 | $17.40 | $17.46 | $16.70 | $16.70 | $16.70 | 1,752,240 |
| 2017-01-13 | $17.60 | $17.79 | $17.51 | $17.58 | $17.58 | 289,910 |
| 2017-01-12 | $17.77 | $17.90 | $17.60 | $17.61 | $17.61 | 677,310 |
| 2017-01-11 | $17.93 | $18.14 | $17.80 | $17.81 | $17.81 | 713,900 |
| 2017-01-10 | $17.92 | $18.36 | $17.92 | $18.09 | $18.09 | 811,620 |
| 2017-01-09 | $17.93 | $17.93 | $17.75 | $17.85 | $17.85 | 604,900 |
| 2017-01-06 | $18.25 | $18.39 | $17.70 | $17.83 | $17.83 | 2,337,630 |
| 2017-01-05 | $18.46 | $18.52 | $18.18 | $18.44 | $18.44 | 1,230,940 |
| 2017-01-04 | $18.48 | $18.66 | $18.34 | $18.50 | $18.50 | 1,821,350 |
| 2017-01-03 | $18.54 | $18.63 | $18.39 | $18.56 | $18.56 | 1,165,150 |
| 2017-01-02 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 0 |
| 2016-12-30 | $18.60 | $18.60 | $18.34 | $18.56 | $18.56 | 1,251,520 |
| 2016-12-29 | $18.62 | $18.68 | $18.47 | $18.48 | $18.48 | 1,167,500 |
| 2016-12-28 | $18.70 | $18.82 | $18.45 | $18.78 | $18.78 | 1,102,900 |
| 2016-12-27 | $18.82 | $18.90 | $18.55 | $18.77 | $18.77 | 1,325,800 |
| 2016-12-26 | $18.80 | $18.89 | $18.50 | $18.80 | $18.80 | 987,800 |
| 2016-12-23 | $18.25 | $19.00 | $18.16 | $18.80 | $18.80 | 2,114,470 |
| 2016-12-22 | $18.20 | $18.29 | $18.08 | $18.15 | $18.15 | 375,260 |
| 2016-12-21 | $18.20 | $18.27 | $18.07 | $18.20 | $18.20 | 392,000 |
| 2016-12-20 | $18.18 | $18.20 | $18.05 | $18.14 | $18.14 | 429,730 |
| 2016-12-19 | $18.25 | $18.36 | $18.00 | $18.32 | $18.32 | 1,265,740 |
| 2016-12-16 | $18.19 | $18.46 | $18.18 | $18.30 | $18.30 | 1,307,580 |
| 2016-12-15 | $18.13 | $18.44 | $18.12 | $18.36 | $18.36 | 1,459,850 |
| 2016-12-14 | $18.16 | $18.36 | $18.05 | $18.14 | $18.14 | 767,100 |
| 2016-12-13 | $17.90 | $18.25 | $17.68 | $18.16 | $18.16 | 1,133,200 |
| 2016-12-12 | $18.57 | $18.57 | $17.67 | $17.80 | $17.80 | 1,875,700 |
| 2016-12-09 | $18.10 | $18.67 | $18.06 | $18.45 | $18.45 | 2,631,320 |
| 2016-12-08 | $17.84 | $18.26 | $17.80 | $18.16 | $18.16 | 1,748,480 |
| 2016-12-07 | $17.74 | $17.91 | $17.21 | $17.89 | $17.89 | 1,753,950 |
| 2016-12-06 | $18.00 | $18.00 | $17.56 | $17.60 | $17.60 | 1,582,210 |
| 2016-12-05 | $18.17 | $18.17 | $17.76 | $17.87 | $17.87 | 1,393,360 |
| 2016-12-02 | $18.19 | $18.30 | $17.99 | $18.15 | $18.15 | 895,130 |
| 2016-12-01 | $18.16 | $18.52 | $18.16 | $18.18 | $18.18 | 949,200 |
| 2016-11-30 | $18.21 | $18.29 | $18.09 | $18.16 | $18.16 | 847,700 |
| 2016-11-29 | $18.57 | $18.58 | $18.25 | $18.30 | $18.30 | 779,240 |
| 2016-11-28 | $18.44 | $18.56 | $18.38 | $18.48 | $18.48 | 577,370 |
| 2016-11-25 | $18.38 | $18.45 | $17.91 | $18.44 | $18.44 | 1,003,310 |
| 2016-11-24 | $18.64 | $18.65 | $18.21 | $18.38 | $18.38 | 1,528,770 |
| 2016-11-23 | $18.97 | $18.98 | $18.65 | $18.68 | $18.68 | 1,166,500 |
| 2016-11-22 | $18.90 | $18.95 | $18.82 | $18.91 | $18.91 | 686,800 |
| 2016-11-21 | $18.91 | $19.09 | $18.80 | $18.87 | $18.87 | 1,308,700 |
| 2016-11-18 | $19.07 | $19.12 | $18.89 | $19.04 | $19.04 | 1,221,100 |
| 2016-11-17 | $19.14 | $19.27 | $19.08 | $19.10 | $19.10 | 667,690 |
| 2016-11-16 | $18.90 | $19.19 | $18.83 | $19.14 | $19.14 | 1,023,500 |
| 2016-11-15 | $18.80 | $18.95 | $18.74 | $18.88 | $18.88 | 1,053,080 |
| 2016-11-14 | $19.09 | $19.12 | $18.71 | $18.80 | $18.80 | 1,754,500 |
| 2016-11-11 | $18.95 | $19.10 | $18.80 | $19.05 | $19.05 | 980,100 |
| 2016-11-10 | $18.86 | $19.07 | $18.82 | $18.90 | $18.90 | 891,460 |
| 2016-11-09 | $18.91 | $19.09 | $18.45 | $18.74 | $18.74 | 1,550,250 |
| 2016-11-08 | $18.90 | $19.10 | $18.80 | $19.00 | $19.00 | 991,920 |
| 2016-11-07 | $18.75 | $19.14 | $18.64 | $18.92 | $18.92 | 1,246,960 |
| 2016-11-04 | $18.75 | $18.86 | $18.63 | $18.75 | $18.75 | 775,270 |
| 2016-11-03 | $18.65 | $18.95 | $18.42 | $18.77 | $18.77 | 1,839,010 |
| 2016-11-02 | $18.80 | $18.98 | $18.65 | $18.74 | $18.74 | 993,900 |
| 2016-11-01 | $18.77 | $19.10 | $18.70 | $18.85 | $18.85 | 1,254,000 |
| 2016-10-31 | $18.84 | $18.89 | $18.55 | $18.77 | $18.77 | 0 |
| 2016-10-28 | $18.87 | $18.93 | $18.64 | $18.85 | $18.85 | 911,810 |
| 2016-10-27 | $18.80 | $19.00 | $18.52 | $18.77 | $18.77 | 1,659,800 |
| 2016-10-26 | $20.08 | $20.08 | $18.91 | $18.91 | $18.91 | 3,686,310 |
| 2016-10-25 | $20.14 | $20.15 | $19.72 | $19.90 | $19.90 | 822,660 |
| 2016-10-24 | $20.08 | $20.29 | $19.97 | $20.13 | $20.13 | 829,680 |
| 2016-10-21 | $19.83 | $20.18 | $19.72 | $19.98 | $19.98 | 621,400 |
| 2016-10-20 | $20.05 | $20.31 | $19.85 | $19.93 | $19.93 | 970,630 |
| 2016-10-19 | $19.77 | $20.54 | $19.77 | $20.19 | $20.19 | 2,183,510 |
| 2016-10-18 | $19.77 | $19.90 | $19.55 | $19.86 | $19.86 | 1,755,650 |
| 2016-10-17 | $19.50 | $20.00 | $19.45 | $19.77 | $19.77 | 4,176,280 |
| 2016-10-14 | $18.31 | $19.24 | $18.28 | $19.05 | $19.05 | 2,223,710 |
| 2016-10-13 | $18.76 | $18.85 | $18.30 | $18.32 | $18.32 | 1,029,000 |
| 2016-10-12 | $18.78 | $19.04 | $18.68 | $18.80 | $18.80 | 711,110 |
| 2016-10-11 | $18.37 | $18.99 | $18.27 | $18.82 | $18.82 | 1,390,700 |
| 2016-10-10 | $18.33 | $18.49 | $18.09 | $18.37 | $18.37 | 1,156,730 |
| 2016-10-07 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 0 |
| 2016-10-06 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 0 |
| 2016-10-05 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 0 |
| 2016-10-04 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 0 |
| 2016-10-03 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 0 |
| 2016-09-30 | $18.13 | $18.39 | $18.13 | $18.31 | $18.31 | 872,330 |
| 2016-09-29 | $18.39 | $18.47 | $18.18 | $18.19 | $18.19 | 1,103,620 |
| 2016-09-28 | $18.34 | $18.88 | $18.10 | $18.33 | $18.33 | 1,641,310 |
| 2016-09-27 | $18.49 | $18.59 | $18.00 | $18.34 | $18.34 | 1,268,600 |
| 2016-09-26 | $19.59 | $19.59 | $18.62 | $18.71 | $18.71 | 2,407,610 |
| 2016-09-23 | $19.64 | $19.64 | $19.38 | $19.60 | $19.60 | 820,430 |
| 2016-09-22 | $19.55 | $19.65 | $19.48 | $19.62 | $19.62 | 590,740 |
| 2016-09-21 | $19.50 | $19.71 | $19.48 | $19.57 | $19.57 | 822,050 |
| 2016-09-20 | $19.51 | $19.61 | $19.35 | $19.52 | $19.52 | 1,031,480 |
| 2016-09-19 | $19.57 | $19.80 | $19.50 | $19.52 | $19.52 | 1,054,980 |
| 2016-09-16 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 0 |
| 2016-09-15 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 0 |
| 2016-09-14 | $19.78 | $19.78 | $19.46 | $19.59 | $19.59 | 819,030 |
| 2016-09-13 | $19.89 | $19.89 | $19.43 | $19.74 | $19.74 | 783,900 |
| 2016-09-12 | $19.94 | $19.94 | $19.45 | $19.80 | $19.80 | 957,600 |
| 2016-09-09 | $19.95 | $20.06 | $19.70 | $19.87 | $19.87 | 1,206,570 |
| 2016-09-08 | $19.92 | $19.92 | $19.51 | $19.80 | $19.80 | 911,910 |
| 2016-09-07 | $20.14 | $20.14 | $19.83 | $19.96 | $19.96 | 1,136,980 |
| 2016-09-06 | $19.77 | $20.20 | $19.75 | $20.14 | $20.14 | 1,270,540 |
| 2016-09-05 | $20.00 | $20.20 | $19.81 | $19.97 | $19.97 | 832,500 |
| 2016-09-02 | $20.23 | $20.26 | $19.90 | $20.16 | $20.16 | 990,410 |
| 2016-09-01 | $20.55 | $20.55 | $20.02 | $20.25 | $20.25 | 992,040 |
| 2016-08-31 | $20.48 | $20.65 | $20.29 | $20.50 | $20.50 | 915,070 |
| 2016-08-30 | $20.55 | $20.70 | $20.25 | $20.65 | $20.65 | 739,420 |
| 2016-08-29 | $20.38 | $20.60 | $20.20 | $20.49 | $20.49 | 1,073,100 |
| 2016-08-26 | $20.06 | $20.40 | $19.96 | $20.25 | $20.25 | 878,700 |
| 2016-08-25 | $20.19 | $20.19 | $19.80 | $20.03 | $20.03 | 1,083,830 |
| 2016-08-24 | $20.09 | $20.38 | $19.90 | $20.23 | $20.23 | 833,700 |
| 2016-08-23 | $20.12 | $20.44 | $19.98 | $20.05 | $20.05 | 616,290 |
| 2016-08-22 | $19.88 | $20.18 | $19.67 | $20.02 | $20.02 | 1,123,830 |
| 2016-08-19 | $19.66 | $19.90 | $19.63 | $19.79 | $19.79 | 996,760 |
| 2016-08-18 | $20.11 | $20.18 | $19.61 | $19.70 | $19.70 | 2,138,460 |
| 2016-08-17 | $20.42 | $20.56 | $20.22 | $20.28 | $20.28 | 1,126,290 |
| 2016-08-16 | $20.39 | $20.60 | $20.01 | $20.44 | $20.44 | 1,286,300 |
| 2016-08-15 | $20.34 | $20.44 | $20.20 | $20.36 | $20.36 | 1,005,460 |
| 2016-08-12 | $20.01 | $20.50 | $20.01 | $20.37 | $20.37 | 1,232,160 |
| 2016-08-11 | $20.14 | $20.29 | $19.90 | $20.15 | $20.15 | 1,383,400 |
| 2016-08-10 | $20.42 | $20.60 | $19.90 | $20.16 | $20.16 | 2,276,200 |
| 2016-08-09 | $20.65 | $20.77 | $20.34 | $20.55 | $20.55 | 1,561,480 |
| 2016-08-08 | $20.12 | $21.00 | $19.99 | $20.70 | $20.70 | 2,147,580 |
| 2016-08-05 | $19.70 | $20.36 | $19.57 | $20.09 | $20.09 | 1,577,850 |
| 2016-08-04 | $19.60 | $19.79 | $19.34 | $19.62 | $19.62 | 1,098,700 |
| 2016-08-03 | $19.11 | $19.70 | $19.11 | $19.66 | $19.66 | 1,640,620 |
| 2016-08-02 | $19.00 | $19.57 | $18.80 | $19.37 | $19.37 | 2,720,280 |
| 2016-08-01 | $18.72 | $18.96 | $18.10 | $18.84 | $18.84 | 2,557,660 |
| 2016-07-29 | $18.32 | $18.70 | $18.10 | $18.63 | $18.63 | 2,215,500 |
| 2016-07-28 | $18.12 | $18.58 | $17.95 | $18.39 | $18.39 | 1,628,720 |
| 2016-07-27 | $18.50 | $18.98 | $17.61 | $18.31 | $18.31 | 2,307,350 |
| 2016-07-26 | $17.98 | $18.49 | $17.95 | $18.47 | $18.47 | 1,263,750 |
| 2016-07-25 | $18.28 | $18.37 | $17.60 | $18.08 | $18.08 | 2,226,800 |
| 2016-07-22 | $18.60 | $18.78 | $18.18 | $18.28 | $18.28 | 1,099,480 |
| 2016-07-21 | $18.69 | $19.04 | $18.69 | $18.70 | $18.70 | 778,310 |
| 2016-07-20 | $18.20 | $19.16 | $18.20 | $18.88 | $18.88 | 1,733,790 |
| 2016-07-19 | $18.48 | $18.60 | $18.00 | $18.25 | $18.25 | 1,933,860 |
| 2016-07-18 | $18.41 | $18.55 | $18.08 | $18.48 | $18.48 | 1,521,040 |
| 2016-07-15 | $18.22 | $18.60 | $18.22 | $18.50 | $18.50 | 1,081,370 |
| 2016-07-14 | $18.45 | $18.62 | $18.21 | $18.31 | $18.31 | 1,186,540 |
| 2016-07-13 | $18.35 | $18.45 | $18.00 | $18.32 | $18.32 | 2,236,510 |
| 2016-07-12 | $18.72 | $18.83 | $17.89 | $18.25 | $18.25 | 1,834,620 |
| 2016-07-11 | $18.86 | $18.94 | $18.66 | $18.83 | $18.83 | 872,600 |
| 2016-07-08 | $18.93 | $19.00 | $18.70 | $18.81 | $18.81 | 578,010 |
| 2016-07-07 | $18.91 | $19.07 | $18.60 | $18.93 | $18.93 | 1,195,180 |
| 2016-07-06 | $18.88 | $19.00 | $18.60 | $18.89 | $18.89 | 1,034,200 |
| 2016-07-05 | $18.94 | $19.00 | $18.70 | $18.88 | $18.88 | 661,810 |
| 2016-07-04 | $18.29 | $19.20 | $18.13 | $18.94 | $18.94 | 1,141,180 |
| 2016-07-01 | $18.03 | $18.57 | $18.00 | $18.29 | $18.29 | 935,600 |
| 2016-06-30 | $17.97 | $18.10 | $17.65 | $17.93 | $17.93 | 891,390 |
| 2016-06-29 | $17.63 | $18.44 | $17.46 | $17.92 | $17.92 | 2,305,940 |
| 2016-06-28 | $16.72 | $17.56 | $16.58 | $17.56 | $17.56 | 2,854,460 |
| 2016-06-27 | $16.60 | $16.85 | $16.51 | $16.72 | $16.72 | 1,095,260 |
| 2016-06-24 | $16.80 | $16.96 | $16.20 | $16.69 | $16.69 | 1,371,170 |
| 2016-06-23 | $17.01 | $17.01 | $16.81 | $16.85 | $16.85 | 573,800 |
| 2016-06-22 | $16.90 | $17.02 | $16.73 | $17.00 | $17.00 | 863,710 |
| 2016-06-21 | $16.90 | $17.20 | $16.83 | $16.86 | $16.86 | 895,150 |
| 2016-06-20 | $16.70 | $17.29 | $16.70 | $16.95 | $16.95 | 1,393,640 |
| 2016-06-17 | $16.54 | $17.00 | $16.54 | $16.95 | $16.95 | 1,681,030 |
| 2016-06-16 | $16.83 | $16.89 | $16.55 | $16.59 | $16.59 | 1,587,900 |
| 2016-06-15 | $16.39 | $17.20 | $16.10 | $16.80 | $16.80 | 1,728,590 |
| 2016-06-14 | $15.93 | $16.82 | $15.93 | $16.39 | $16.39 | 2,352,530 |
| 2016-06-13 | $17.31 | $17.31 | $15.70 | $16.39 | $16.39 | 4,491,820 |
| 2016-06-10 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2016-06-09 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2016-06-08 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2016-06-07 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2016-06-06 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2016-06-03 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2016-06-02 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2016-06-01 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2016-05-31 | $16.05 | $16.64 | $15.98 | $16.38 | $16.38 | 1,260,660 |
| 2016-05-30 | $16.09 | $16.17 | $15.85 | $15.98 | $15.98 | 537,640 |
| 2016-05-27 | $16.44 | $16.44 | $15.98 | $16.11 | $16.11 | 1,008,780 |
| 2016-05-26 | $16.21 | $16.47 | $15.93 | $16.33 | $16.33 | 790,900 |
| 2016-05-25 | $16.45 | $16.79 | $16.32 | $16.38 | $16.38 | 1,032,690 |
| 2016-05-24 | $16.20 | $16.44 | $16.20 | $16.35 | $16.35 | 394,800 |
| 2016-05-23 | $16.30 | $16.54 | $16.25 | $16.30 | $16.30 | 1,164,380 |
| 2016-05-20 | $15.49 | $16.27 | $15.49 | $16.23 | $16.23 | 1,252,140 |
| 2016-05-19 | $15.73 | $16.13 | $15.70 | $15.84 | $15.84 | 905,620 |
| 2016-05-18 | $16.07 | $16.25 | $15.55 | $15.72 | $15.72 | 851,620 |
| 2016-05-17 | $16.18 | $16.59 | $15.90 | $16.07 | $16.07 | 1,722,190 |
| 2016-05-16 | $15.18 | $15.88 | $15.18 | $15.88 | $15.88 | 1,711,610 |
| 2016-05-13 | $14.71 | $15.40 | $14.71 | $15.12 | $15.12 | 941,950 |
| 2016-05-12 | $15.05 | $15.08 | $14.55 | $14.89 | $14.89 | 2,066,650 |
| 2016-05-11 | $15.09 | $15.45 | $15.08 | $15.23 | $15.23 | 1,098,340 |
| 2016-05-10 | $15.87 | $15.87 | $15.08 | $15.08 | $15.08 | 2,912,420 |
| 2016-05-09 | $16.69 | $16.69 | $15.87 | $15.87 | $15.87 | 2,869,700 |
| 2016-05-06 | $17.39 | $17.48 | $16.68 | $16.71 | $16.71 | 2,271,290 |
| 2016-05-05 | $17.25 | $17.48 | $17.00 | $17.34 | $17.34 | 1,758,840 |
| 2016-05-04 | $17.37 | $17.50 | $17.12 | $17.17 | $17.17 | 1,777,200 |
| 2016-05-03 | $17.30 | $17.48 | $17.15 | $17.39 | $17.39 | 1,573,460 |
| 2016-05-02 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 0 |
| 2016-04-29 | $17.12 | $17.35 | $17.06 | $17.24 | $17.24 | 714,020 |
| 2016-04-28 | $17.15 | $17.50 | $16.81 | $17.28 | $17.28 | 1,196,600 |
| 2016-04-27 | $17.39 | $17.64 | $17.12 | $17.33 | $17.33 | 1,072,970 |
| 2016-04-26 | $16.77 | $17.50 | $16.61 | $17.46 | $17.46 | 1,424,840 |
| 2016-04-25 | $16.10 | $16.82 | $16.07 | $16.67 | $16.67 | 1,993,760 |
| 2016-04-22 | $15.99 | $16.46 | $15.77 | $16.36 | $16.36 | 1,056,050 |
| 2016-04-21 | $16.44 | $16.59 | $15.93 | $15.95 | $15.95 | 2,921,870 |
| 2016-04-20 | $17.12 | $17.35 | $16.45 | $16.45 | $16.45 | 3,426,290 |
| 2016-04-19 | $17.45 | $17.57 | $17.06 | $17.32 | $17.32 | 1,899,270 |
| 2016-04-18 | $17.35 | $17.61 | $16.91 | $17.32 | $17.32 | 1,614,010 |
| 2016-04-15 | $17.10 | $17.56 | $16.89 | $17.28 | $17.28 | 1,862,830 |
| 2016-04-14 | $17.46 | $17.58 | $16.97 | $17.10 | $17.10 | 1,596,390 |
| 2016-04-13 | $16.92 | $17.60 | $16.92 | $17.46 | $17.46 | 2,534,620 |
| 2016-04-12 | $16.92 | $17.00 | $16.57 | $16.89 | $16.89 | 1,699,130 |
| 2016-04-11 | $16.50 | $17.13 | $16.47 | $16.95 | $16.95 | 1,687,330 |
| 2016-04-08 | $16.83 | $16.85 | $16.33 | $16.47 | $16.47 | 2,052,320 |
| 2016-04-07 | $16.50 | $17.43 | $16.50 | $16.97 | $16.97 | 3,354,840 |
| 2016-04-06 | $15.70 | $16.60 | $15.69 | $16.60 | $16.60 | 3,033,940 |
| 2016-04-05 | $15.70 | $15.85 | $15.41 | $15.81 | $15.81 | 3,462,390 |
| 2016-04-04 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 0 |
| 2016-04-01 | $15.28 | $15.58 | $15.06 | $15.54 | $15.54 | 1,226,110 |
| 2016-03-31 | $15.15 | $15.71 | $15.00 | $15.39 | $15.39 | 2,861,350 |
| 2016-03-30 | $15.00 | $15.30 | $15.00 | $15.25 | $15.25 | 1,386,560 |
| 2016-03-29 | $15.24 | $15.34 | $14.85 | $14.89 | $14.89 | 2,059,140 |
| 2016-03-28 | $15.51 | $15.85 | $15.08 | $15.17 | $15.17 | 2,728,300 |
| 2016-03-25 | $15.82 | $15.99 | $15.42 | $15.50 | $15.50 | 1,766,800 |
| 2016-03-24 | $15.80 | $16.35 | $15.66 | $15.94 | $15.94 | 2,845,980 |
| 2016-03-23 | $15.70 | $16.25 | $15.60 | $16.03 | $16.03 | 2,276,760 |
| 2016-03-22 | $15.26 | $16.10 | $15.10 | $15.59 | $15.59 | 2,163,870 |
| 2016-03-21 | $15.65 | $15.76 | $15.21 | $15.57 | $15.57 | 3,583,320 |
| 2016-03-18 | $14.69 | $15.38 | $14.40 | $15.37 | $15.37 | 4,643,080 |
| 2016-03-17 | $14.07 | $14.74 | $13.98 | $14.65 | $14.65 | 3,862,730 |
| 2016-03-16 | $14.84 | $14.95 | $14.01 | $14.04 | $14.04 | 3,730,180 |
| 2016-03-15 | $13.81 | $14.43 | $13.74 | $14.43 | $14.43 | 3,088,960 |
| 2016-03-14 | $13.39 | $13.83 | $13.20 | $13.74 | $13.74 | 4,464,250 |
| 2016-03-11 | $13.09 | $13.32 | $13.03 | $13.17 | $13.17 | 2,683,990 |
| 2016-03-10 | $13.80 | $14.41 | $13.13 | $13.38 | $13.38 | 6,059,850 |
| 2016-03-09 | $13.90 | $14.14 | $13.82 | $13.82 | $13.82 | 6,029,420 |
| 2016-03-08 | $14.55 | $15.47 | $14.55 | $14.55 | $14.55 | 2,960,570 |
| 2016-03-07 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 0 |
| 2016-03-04 | $16.65 | $16.80 | $15.24 | $15.32 | $15.32 | 4,877,500 |
| 2016-03-03 | $16.70 | $17.30 | $16.30 | $16.93 | $16.93 | 3,027,090 |
| 2016-03-02 | $15.80 | $16.96 | $15.80 | $16.88 | $16.88 | 3,940,490 |
| 2016-03-01 | $15.81 | $16.25 | $15.14 | $16.06 | $16.06 | 3,538,340 |
| 2016-02-29 | $16.72 | $16.77 | $15.39 | $15.72 | $15.72 | 6,949,180 |
| 2016-02-26 | $17.00 | $17.30 | $16.15 | $17.10 | $17.10 | 6,541,430 |
| 2016-02-25 | $19.15 | $19.35 | $17.06 | $17.06 | $17.06 | 9,332,910 |
| 2016-02-24 | $19.52 | $19.65 | $18.51 | $18.96 | $18.96 | 7,422,450 |
| 2016-02-23 | $19.75 | $20.30 | $19.30 | $19.56 | $19.56 | 9,522,390 |
| 2016-02-22 | $19.12 | $20.60 | $18.70 | $19.85 | $19.85 | 12,277,230 |
| 2016-02-19 | $19.00 | $20.05 | $18.80 | $19.20 | $19.20 | 11,067,040 |
| 2016-02-18 | $20.18 | $20.79 | $19.20 | $19.28 | $19.28 | 16,649,200 |
| 2016-02-17 | $18.41 | $20.24 | $18.02 | $20.24 | $20.24 | 22,684,240 |
| 2016-02-16 | $16.03 | $18.40 | $16.03 | $18.40 | $18.40 | 29,809,630 |
| 2016-02-15 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2016-02-12 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2016-02-11 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2016-02-10 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2016-02-09 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2016-02-08 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2016-02-05 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2016-02-04 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2016-02-03 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2016-02-02 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2016-02-01 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2016-01-29 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2016-01-28 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2016-01-27 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2016-01-26 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2016-01-25 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2016-01-22 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2016-01-21 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2016-01-20 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2016-01-19 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2016-01-18 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2016-01-15 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2016-01-14 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2016-01-13 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2016-01-12 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2016-01-11 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2016-01-08 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2016-01-07 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2016-01-06 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2016-01-05 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2016-01-04 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2016-01-01 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-12-31 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-12-30 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-12-29 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-12-28 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-12-25 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-12-24 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-12-23 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-12-22 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-12-21 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-12-18 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-12-17 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-12-16 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-12-15 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-12-14 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-12-11 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-12-10 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-12-09 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-12-08 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-12-07 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-12-04 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-12-03 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-12-02 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-12-01 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-11-30 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-11-27 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-11-26 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-11-25 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-11-24 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-11-23 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-11-20 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-11-19 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-11-18 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-11-17 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-11-16 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-11-13 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-11-12 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-11-11 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-11-10 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-11-09 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-11-06 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-11-05 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-11-04 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-11-03 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-11-02 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-10-30 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-10-29 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-10-28 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-10-27 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-10-26 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-10-23 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-10-22 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-10-21 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-10-20 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-10-19 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-10-16 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-10-15 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-10-14 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-10-13 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-10-12 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-10-09 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-10-08 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-10-07 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-10-06 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-10-05 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-10-02 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-10-01 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-09-30 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-09-29 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-09-28 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-09-25 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-09-24 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-09-23 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-09-22 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-09-21 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-09-18 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-09-17 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-09-16 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-09-15 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-09-14 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-09-11 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-09-10 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-09-09 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-09-08 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-09-07 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-09-04 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-09-03 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-09-02 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-09-01 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-08-31 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-08-28 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-08-27 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-08-26 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-08-25 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-08-24 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-08-21 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-08-20 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-08-19 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-08-18 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-08-17 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-08-14 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-08-13 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-08-12 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-08-11 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-08-10 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-08-07 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-08-06 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2015-08-05 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
Xinjiang Baihuacun CompanyLtd (600721) News Headlines
Recent Xinjiang Baihuacun CompanyLtd (600721) News
Similar Companies to Xinjiang Baihuacun CompanyLtd (600721) 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 | -- | -- | -- |