Wuhan Xianglong Power Industry Company Ltd (600769) Exchange: SHG
Data as of Aug. 27, 2025
$11.41 ($-0.07) -0.61%
Wuhan Xianglong Power Industry Company Ltd - Daily Information
Click for more stock information on Wuhan Xianglong Power Industry Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $11.45 |
| Previous Close | $11.41 |
| High | $11.57 |
| Low | $11.39 |
| Adjusted Open | $11.45 |
| Previous Adjusted Close | $11.41 |
| Adjusted High | $11.57 |
| Adjusted Low | $11.39 |
About Wuhan Xianglong Power Industry Company Ltd (600769)
WUHAN XIANGLONG POWER INDUSTRY CO.LTD is a China-based company mainly engaged in water supply business and financing operations.
Invest in Wuhan Xianglong Power Industry Company Ltd (600769)
Historical Stock Data for Wuhan Xianglong Power Industry Company Ltd (600769)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-26 | $11.45 | $11.57 | $11.39 | $11.41 | $11.41 | 5,908,440 |
| 2025-08-25 | $11.61 | $11.68 | $11.28 | $11.48 | $11.48 | 9,609,750 |
| 2025-08-22 | $11.54 | $11.78 | $11.47 | $11.70 | $11.70 | 10,562,610 |
| 2025-08-21 | $11.44 | $11.58 | $11.36 | $11.43 | $11.43 | 5,980,000 |
| 2025-08-20 | $11.54 | $11.75 | $11.46 | $11.46 | $11.46 | 8,154,700 |
| 2025-08-19 | $11.05 | $11.84 | $10.92 | $11.63 | $11.63 | 18,484,390 |
| 2025-08-18 | $10.90 | $11.37 | $10.77 | $11.05 | $11.05 | 11,858,650 |
| 2025-08-15 | $11.00 | $11.10 | $10.87 | $10.92 | $10.92 | 6,238,700 |
| 2025-08-14 | $11.04 | $11.21 | $10.94 | $11.04 | $11.04 | 6,639,160 |
| 2025-08-13 | $11.02 | $11.24 | $10.91 | $11.05 | $11.05 | 8,903,390 |
| 2025-08-12 | $10.73 | $11.06 | $10.70 | $11.03 | $11.03 | 9,234,350 |
| 2025-08-11 | $10.67 | $10.78 | $10.60 | $10.73 | $10.73 | 4,953,500 |
| 2025-08-08 | $10.67 | $10.87 | $10.64 | $10.72 | $10.72 | 5,303,520 |
| 2025-08-07 | $10.71 | $10.77 | $10.66 | $10.69 | $10.69 | 4,575,610 |
| 2025-08-06 | $10.52 | $10.74 | $10.43 | $10.71 | $10.71 | 4,810,900 |
| 2025-08-05 | $10.45 | $10.67 | $10.35 | $10.55 | $10.55 | 4,890,250 |
| 2025-08-04 | $10.48 | $10.57 | $10.35 | $10.45 | $10.45 | 4,385,830 |
| 2025-08-01 | $10.68 | $10.73 | $10.53 | $10.59 | $10.59 | 3,577,840 |
| 2025-07-31 | $10.48 | $10.67 | $10.46 | $10.58 | $10.58 | 4,633,850 |
| 2025-07-30 | $10.54 | $10.60 | $10.38 | $10.53 | $10.53 | 4,260,800 |
| 2025-07-29 | $10.63 | $10.69 | $10.51 | $10.55 | $10.55 | 4,311,980 |
| 2025-07-28 | $10.71 | $10.78 | $10.60 | $10.66 | $10.66 | 5,201,500 |
| 2025-07-25 | $10.78 | $10.97 | $10.71 | $10.78 | $10.78 | 5,742,700 |
| 2025-07-24 | $10.66 | $10.82 | $10.66 | $10.76 | $10.76 | 3,785,820 |
| 2025-07-23 | $10.80 | $10.92 | $10.64 | $10.68 | $10.68 | 4,830,860 |
| 2025-07-22 | $10.95 | $10.95 | $10.76 | $10.82 | $10.82 | 5,437,120 |
| 2025-07-21 | $11.05 | $11.11 | $10.87 | $10.92 | $10.92 | 7,206,320 |
| 2025-07-18 | $10.74 | $11.24 | $10.71 | $11.18 | $11.18 | 11,768,010 |
| 2025-07-17 | $10.66 | $10.74 | $10.61 | $10.74 | $10.74 | 3,797,530 |
| 2025-07-16 | $10.63 | $10.77 | $10.57 | $10.66 | $10.66 | 4,639,100 |
| 2025-07-15 | $10.65 | $10.75 | $10.57 | $10.63 | $10.63 | 4,083,420 |
| 2025-07-14 | $10.67 | $10.75 | $10.56 | $10.68 | $10.68 | 4,067,800 |
| 2025-07-11 | $10.61 | $10.79 | $10.50 | $10.73 | $10.73 | 6,217,200 |
| 2025-07-10 | $10.61 | $10.68 | $10.50 | $10.61 | $10.61 | 3,626,460 |
| 2025-07-09 | $10.62 | $10.71 | $10.55 | $10.65 | $10.65 | 5,277,380 |
| 2025-07-08 | $10.79 | $10.81 | $10.46 | $10.60 | $10.60 | 7,874,900 |
| 2025-07-07 | $10.54 | $10.82 | $10.44 | $10.79 | $10.79 | 7,352,560 |
| 2025-07-04 | $10.66 | $10.72 | $10.46 | $10.61 | $10.61 | 5,454,220 |
| 2025-07-03 | $10.27 | $10.74 | $10.24 | $10.64 | $10.64 | 9,688,200 |
| 2025-07-02 | $10.30 | $10.38 | $10.21 | $10.27 | $10.27 | 3,436,800 |
| 2025-06-30 | $10.42 | $10.42 | $10.14 | $10.35 | $10.35 | 4,513,600 |
| 2025-06-27 | $10.44 | $10.50 | $10.36 | $10.43 | $10.43 | 3,459,870 |
| 2025-06-26 | $10.30 | $10.50 | $10.22 | $10.42 | $10.42 | 4,244,000 |
| 2025-06-25 | $10.28 | $10.35 | $10.21 | $10.32 | $10.32 | 3,150,660 |
| 2025-06-24 | $10.17 | $10.32 | $10.07 | $10.29 | $10.29 | 3,167,200 |
| 2025-06-23 | $9.84 | $10.13 | $9.78 | $10.12 | $10.12 | 3,416,200 |
| 2025-06-20 | $10.11 | $10.19 | $9.91 | $10.10 | $10.10 | 4,389,200 |
| 2025-06-19 | $10.11 | $10.20 | $9.95 | $10.00 | $10.00 | 3,512,320 |
| 2025-06-18 | $10.28 | $10.28 | $10.08 | $10.15 | $10.15 | 3,711,900 |
| 2025-06-17 | $10.41 | $10.60 | $10.24 | $10.30 | $10.30 | 4,865,020 |
| 2025-06-13 | $10.54 | $10.66 | $10.30 | $10.35 | $10.35 | 5,139,800 |
| 2025-06-12 | $10.75 | $10.86 | $10.55 | $10.61 | $10.61 | 4,329,800 |
| 2025-06-11 | $10.61 | $10.89 | $10.57 | $10.78 | $10.78 | 5,286,260 |
| 2025-06-10 | $10.78 | $10.88 | $10.44 | $10.63 | $10.63 | 5,136,300 |
| 2025-06-09 | $10.61 | $10.93 | $10.60 | $10.80 | $10.80 | 4,778,300 |
| 2025-06-06 | $10.67 | $10.74 | $10.54 | $10.66 | $10.66 | 3,242,000 |
| 2025-06-05 | $10.55 | $10.68 | $10.50 | $10.67 | $10.67 | 4,514,800 |
| 2025-06-04 | $10.67 | $10.88 | $10.46 | $10.60 | $10.60 | 4,932,900 |
| 2025-06-03 | $10.59 | $10.75 | $10.57 | $10.62 | $10.62 | 4,263,300 |
| 2025-05-30 | $10.92 | $10.99 | $10.73 | $10.85 | $10.85 | 5,341,720 |
| 2025-05-29 | $11.12 | $11.12 | $10.75 | $10.93 | $10.93 | 4,725,600 |
| 2025-05-28 | $10.98 | $11.36 | $10.85 | $10.89 | $10.89 | 4,021,500 |
| 2025-05-27 | $11.01 | $11.14 | $10.90 | $11.01 | $11.01 | 3,531,500 |
| 2025-05-26 | $10.97 | $11.02 | $10.81 | $11.02 | $11.02 | 3,883,500 |
| 2025-05-23 | $11.40 | $11.40 | $10.94 | $10.96 | $10.96 | 5,989,670 |
| 2025-05-22 | $11.24 | $11.47 | $11.09 | $11.23 | $11.23 | 5,736,040 |
| 2025-05-21 | $11.35 | $11.43 | $11.07 | $11.25 | $11.25 | 7,421,450 |
| 2025-05-20 | $10.99 | $11.47 | $10.93 | $11.32 | $11.32 | 10,202,120 |
| 2025-05-19 | $10.93 | $11.17 | $10.75 | $10.98 | $10.98 | 10,039,170 |
| 2025-05-16 | $10.57 | $10.75 | $10.51 | $10.67 | $10.67 | 4,221,200 |
| 2025-05-15 | $10.68 | $10.68 | $10.40 | $10.55 | $10.55 | 3,876,400 |
| 2025-05-14 | $10.68 | $10.76 | $10.56 | $10.67 | $10.67 | 5,335,400 |
| 2025-05-13 | $10.90 | $10.90 | $10.65 | $10.67 | $10.67 | 5,152,300 |
| 2025-05-12 | $11.02 | $11.07 | $10.70 | $10.83 | $10.83 | 6,251,600 |
| 2025-05-09 | $10.88 | $11.10 | $10.73 | $10.97 | $10.97 | 8,585,500 |
| 2025-05-08 | $10.57 | $11.15 | $10.48 | $10.89 | $10.89 | 11,473,000 |
| 2025-05-07 | $10.48 | $10.75 | $10.47 | $10.61 | $10.61 | 10,362,400 |
| 2025-05-06 | $10.24 | $10.45 | $10.15 | $10.43 | $10.43 | 6,882,900 |
| 2025-04-30 | $10.03 | $10.39 | $9.98 | $10.29 | $10.29 | 7,663,780 |
| 2025-04-29 | $9.84 | $10.08 | $9.76 | $9.99 | $9.99 | 4,520,100 |
| 2025-04-28 | $10.27 | $10.31 | $9.86 | $9.87 | $9.87 | 7,596,900 |
| 2025-04-25 | $10.10 | $10.51 | $10.04 | $10.28 | $10.28 | 9,628,000 |
| 2025-04-24 | $10.18 | $10.22 | $9.99 | $10.09 | $10.09 | 5,276,200 |
| 2025-04-23 | $10.17 | $10.35 | $10.10 | $10.24 | $10.24 | 6,162,000 |
| 2025-04-22 | $9.81 | $10.25 | $9.78 | $10.18 | $10.18 | 10,244,770 |
| 2025-04-21 | $9.63 | $9.82 | $9.53 | $9.80 | $9.80 | 3,931,400 |
| 2025-04-18 | $9.65 | $9.73 | $9.46 | $9.65 | $9.65 | 4,850,900 |
| 2025-04-17 | $9.62 | $9.75 | $9.50 | $9.70 | $9.70 | 4,993,200 |
| 2025-04-16 | $9.89 | $10.08 | $9.54 | $9.68 | $9.68 | 8,536,500 |
| 2025-04-15 | $10.06 | $10.07 | $9.77 | $9.87 | $9.87 | 4,952,500 |
| 2025-04-14 | $9.86 | $10.18 | $9.75 | $9.96 | $9.96 | 8,823,520 |
| 2025-04-11 | $9.55 | $9.93 | $9.55 | $9.71 | $9.71 | 9,807,230 |
| 2025-04-10 | $9.41 | $9.81 | $9.36 | $9.68 | $9.68 | 13,882,950 |
| 2025-04-09 | $9.06 | $9.38 | $8.35 | $9.27 | $9.27 | 16,319,930 |
| 2025-04-08 | $9.92 | $10.05 | $8.77 | $9.27 | $9.27 | 22,242,720 |
| 2025-04-07 | $10.02 | $10.55 | $9.72 | $9.74 | $9.74 | 21,081,700 |
| 2025-04-03 | $10.50 | $10.97 | $10.41 | $10.80 | $10.80 | 26,546,580 |
| 2025-04-02 | $9.70 | $10.63 | $9.70 | $10.63 | $10.63 | 21,291,610 |
| 2025-04-01 | $9.60 | $9.87 | $9.59 | $9.66 | $9.66 | 5,431,500 |
| 2025-03-31 | $9.60 | $9.82 | $9.41 | $9.58 | $9.58 | 6,438,300 |
| 2025-03-28 | $9.49 | $10.08 | $9.42 | $9.90 | $9.90 | 11,991,020 |
| 2025-03-27 | $9.58 | $9.71 | $9.47 | $9.50 | $9.50 | 4,356,500 |
| 2025-03-26 | $9.36 | $9.66 | $9.30 | $9.62 | $9.62 | 4,711,100 |
| 2025-03-25 | $9.34 | $9.49 | $9.18 | $9.42 | $9.42 | 4,949,780 |
| 2025-03-24 | $9.90 | $9.94 | $9.12 | $9.39 | $9.39 | 10,879,100 |
| 2025-03-21 | $9.90 | $9.99 | $9.76 | $9.95 | $9.95 | 6,183,900 |
| 2025-03-20 | $10.05 | $10.08 | $9.69 | $9.95 | $9.95 | 10,094,600 |
| 2025-03-19 | $10.15 | $10.27 | $10.01 | $10.13 | $10.13 | 6,653,390 |
| 2025-03-18 | $10.15 | $10.35 | $10.01 | $10.09 | $10.09 | 7,740,500 |
| 2025-03-17 | $10.35 | $10.35 | $10.12 | $10.15 | $10.15 | 4,543,900 |
| 2025-03-14 | $10.16 | $10.25 | $10.10 | $10.25 | $10.25 | 5,318,100 |
| 2025-03-13 | $10.40 | $10.44 | $10.00 | $10.14 | $10.14 | 7,302,100 |
| 2025-03-12 | $10.28 | $10.67 | $10.28 | $10.40 | $10.40 | 9,431,420 |
| 2025-03-11 | $10.13 | $10.44 | $10.05 | $10.29 | $10.29 | 7,257,400 |
| 2025-03-10 | $10.20 | $10.36 | $10.09 | $10.28 | $10.28 | 6,836,700 |
| 2025-03-07 | $10.30 | $10.40 | $10.15 | $10.30 | $10.30 | 9,136,700 |
| 2025-03-06 | $10.09 | $10.38 | $9.96 | $10.23 | $10.23 | 9,058,900 |
| 2025-03-05 | $10.11 | $10.24 | $9.91 | $10.06 | $10.06 | 6,523,600 |
| 2025-03-04 | $9.67 | $10.25 | $9.64 | $10.20 | $10.20 | 9,950,690 |
| 2025-03-03 | $9.65 | $9.96 | $9.59 | $9.75 | $9.75 | 6,607,210 |
| 2025-02-28 | $10.04 | $10.08 | $9.63 | $9.67 | $9.67 | 7,294,100 |
| 2025-02-27 | $10.07 | $10.26 | $9.87 | $10.08 | $10.08 | 7,610,900 |
| 2025-02-26 | $10.00 | $10.14 | $9.88 | $10.07 | $10.07 | 8,571,800 |
| 2025-02-25 | $9.90 | $10.25 | $9.80 | $9.90 | $9.90 | 8,599,400 |
| 2025-02-24 | $10.03 | $10.17 | $9.76 | $9.94 | $9.94 | 9,599,900 |
| 2025-02-20 | $9.72 | $10.69 | $9.72 | $10.34 | $10.34 | 17,536,810 |
| 2025-02-19 | $9.50 | $9.78 | $9.50 | $9.78 | $9.78 | 6,245,800 |
| 2025-02-18 | $9.88 | $9.93 | $9.46 | $9.53 | $9.53 | 6,636,820 |
| 2025-02-17 | $9.88 | $10.05 | $9.80 | $9.94 | $9.94 | 6,202,270 |
| 2025-02-14 | $9.90 | $10.05 | $9.82 | $9.93 | $9.93 | 4,759,320 |
| 2025-02-13 | $10.15 | $10.15 | $9.92 | $9.94 | $9.94 | 5,901,760 |
| 2025-02-12 | $9.98 | $10.23 | $9.85 | $10.15 | $10.15 | 7,996,300 |
| 2025-02-11 | $9.91 | $9.99 | $9.72 | $9.93 | $9.93 | 5,026,800 |
| 2025-02-10 | $9.80 | $10.03 | $9.67 | $9.91 | $9.91 | 7,697,870 |
| 2025-02-07 | $9.52 | $9.88 | $9.47 | $9.75 | $9.75 | 8,089,300 |
| 2025-02-06 | $9.40 | $9.56 | $9.19 | $9.56 | $9.56 | 7,502,400 |
| 2025-02-05 | $9.33 | $9.48 | $9.29 | $9.41 | $9.41 | 4,307,000 |
| 2025-01-27 | $9.37 | $9.70 | $9.22 | $9.29 | $9.29 | 6,738,100 |
| 2025-01-24 | $9.19 | $9.41 | $9.10 | $9.28 | $9.28 | 5,711,600 |
| 2025-01-23 | $9.39 | $9.80 | $9.21 | $9.21 | $9.21 | 7,802,300 |
| 2025-01-22 | $9.24 | $9.78 | $9.10 | $9.31 | $9.31 | 10,119,600 |
| 2025-01-21 | $9.46 | $9.51 | $9.12 | $9.24 | $9.24 | 5,068,200 |
| 2025-01-20 | $9.39 | $9.56 | $9.16 | $9.45 | $9.45 | 5,881,900 |
| 2025-01-17 | $9.36 | $9.40 | $9.20 | $9.23 | $9.23 | 4,531,400 |
| 2025-01-16 | $9.30 | $9.62 | $9.27 | $9.37 | $9.37 | 5,751,500 |
| 2025-01-15 | $9.44 | $9.48 | $9.24 | $9.26 | $9.26 | 4,865,480 |
| 2025-01-14 | $9.01 | $9.45 | $9.01 | $9.45 | $9.45 | 7,744,480 |
| 2025-01-13 | $8.63 | $9.01 | $8.46 | $8.97 | $8.97 | 6,906,680 |
| 2025-01-09 | $9.11 | $9.45 | $9.10 | $9.39 | $9.39 | 6,410,300 |
| 2025-01-08 | $9.18 | $9.29 | $8.86 | $9.22 | $9.22 | 5,823,400 |
| 2025-01-07 | $8.91 | $9.18 | $8.90 | $9.18 | $9.18 | 5,363,200 |
| 2025-01-06 | $8.93 | $9.02 | $8.56 | $8.90 | $8.90 | 6,617,900 |
| 2025-01-03 | $9.73 | $9.82 | $8.95 | $8.98 | $8.98 | 10,841,200 |
| 2025-01-02 | $9.55 | $10.18 | $9.48 | $9.73 | $9.73 | 11,007,700 |
| 2024-12-31 | $9.88 | $10.03 | $9.57 | $9.61 | $9.61 | 4,786,300 |
| 2024-12-30 | $9.80 | $9.94 | $9.39 | $9.88 | $9.88 | 7,670,830 |
| 2024-12-27 | $9.62 | $10.05 | $9.54 | $9.89 | $9.89 | 8,430,320 |
| 2024-12-26 | $9.43 | $9.73 | $9.42 | $9.56 | $9.56 | 5,840,010 |
| 2024-12-25 | $9.86 | $9.87 | $9.30 | $9.43 | $9.43 | 9,306,810 |
| 2024-12-24 | $9.76 | $9.90 | $9.61 | $9.87 | $9.87 | 7,131,600 |
| 2024-12-23 | $10.39 | $10.40 | $9.73 | $9.79 | $9.79 | 11,261,560 |
| 2024-12-20 | $10.50 | $10.67 | $10.39 | $10.42 | $10.42 | 7,052,650 |
| 2024-12-19 | $10.17 | $10.57 | $10.13 | $10.55 | $10.55 | 8,213,270 |
| 2024-12-18 | $10.18 | $10.45 | $9.97 | $10.32 | $10.32 | 8,673,300 |
| 2024-12-17 | $10.72 | $10.72 | $10.16 | $10.22 | $10.22 | 11,563,620 |
| 2024-12-16 | $10.98 | $11.12 | $10.59 | $10.68 | $10.68 | 15,157,020 |
| 2024-12-13 | $11.76 | $11.82 | $11.28 | $11.29 | $11.29 | 12,093,020 |
| 2024-12-12 | $11.45 | $11.81 | $11.35 | $11.75 | $11.75 | 15,290,130 |
| 2024-12-11 | $11.61 | $11.61 | $11.20 | $11.39 | $11.39 | 18,172,410 |
| 2024-12-10 | $11.87 | $12.20 | $11.50 | $11.70 | $11.70 | 30,902,240 |
| 2024-12-09 | $12.29 | $12.60 | $12.29 | $12.29 | $12.29 | 22,664,900 |
| 2024-12-06 | $13.54 | $14.15 | $13.38 | $13.65 | $13.65 | 25,134,690 |
| 2024-12-05 | $12.20 | $13.54 | $12.15 | $13.54 | $13.54 | 20,337,810 |
| 2024-12-04 | $12.80 | $12.88 | $12.22 | $12.31 | $12.31 | 13,522,200 |
| 2024-12-03 | $12.76 | $13.09 | $12.54 | $12.93 | $12.93 | 14,567,850 |
| 2024-12-02 | $12.39 | $12.90 | $12.25 | $12.82 | $12.82 | 16,569,420 |
| 2024-11-29 | $11.93 | $12.35 | $11.71 | $12.28 | $12.28 | 13,117,980 |
| 2024-11-28 | $11.71 | $12.40 | $11.69 | $11.99 | $11.99 | 12,943,680 |
| 2024-11-27 | $11.71 | $11.89 | $11.25 | $11.77 | $11.77 | 11,437,790 |
| 2024-11-26 | $11.90 | $12.34 | $11.56 | $11.70 | $11.70 | 11,321,390 |
| 2024-11-25 | $12.20 | $12.42 | $11.51 | $12.02 | $12.02 | 19,230,400 |
| 2024-11-22 | $12.27 | $13.27 | $11.91 | $12.75 | $12.75 | 26,393,280 |
| 2024-11-21 | $11.78 | $12.56 | $11.52 | $12.20 | $12.20 | 18,811,000 |
| 2024-11-20 | $11.54 | $12.08 | $11.47 | $11.78 | $11.78 | 16,709,190 |
| 2024-11-19 | $11.25 | $11.52 | $10.91 | $11.50 | $11.50 | 20,516,220 |
| 2024-11-18 | $12.75 | $12.75 | $11.48 | $11.48 | $11.48 | 23,595,960 |
| 2024-11-15 | $13.62 | $14.10 | $12.61 | $12.75 | $12.75 | 30,295,340 |
| 2024-11-14 | $13.03 | $14.38 | $13.00 | $13.94 | $13.94 | 39,766,600 |
| 2024-11-13 | $11.83 | $13.08 | $11.53 | $13.08 | $13.08 | 31,503,720 |
| 2024-11-12 | $12.68 | $12.95 | $11.66 | $11.89 | $11.89 | 26,062,950 |
| 2024-11-11 | $12.80 | $13.32 | $12.63 | $12.70 | $12.70 | 28,786,100 |
| 2024-11-08 | $12.25 | $13.21 | $12.25 | $13.21 | $13.21 | 32,645,040 |
| 2024-11-07 | $11.96 | $12.20 | $11.70 | $12.01 | $12.01 | 16,651,930 |
| 2024-11-06 | $11.70 | $12.53 | $11.66 | $12.08 | $12.08 | 22,659,950 |
| 2024-11-05 | $12.00 | $12.17 | $11.50 | $11.75 | $11.75 | 25,977,510 |
| 2024-11-04 | $11.81 | $12.44 | $11.48 | $11.99 | $11.99 | 29,265,490 |
| 2024-11-01 | $13.78 | $13.78 | $11.61 | $12.26 | $12.26 | 54,415,410 |
| 2024-10-31 | $11.30 | $12.64 | $11.30 | $12.64 | $12.64 | 32,046,490 |
| 2024-10-30 | $10.50 | $11.82 | $9.98 | $11.49 | $11.49 | 37,647,220 |
| 2024-10-29 | $11.20 | $11.66 | $10.73 | $10.79 | $10.79 | 38,540,340 |
| 2024-10-28 | $11.00 | $11.52 | $10.71 | $11.52 | $11.52 | 43,281,950 |
| 2024-10-25 | $9.68 | $10.47 | $9.65 | $10.47 | $10.47 | 28,020,730 |
| 2024-10-24 | $9.83 | $10.15 | $9.46 | $9.52 | $9.52 | 18,363,700 |
| 2024-10-23 | $9.31 | $10.05 | $9.28 | $9.82 | $9.82 | 19,021,560 |
| 2024-10-22 | $9.15 | $9.65 | $8.96 | $9.39 | $9.39 | 19,856,720 |
| 2024-10-21 | $8.56 | $9.42 | $8.47 | $9.20 | $9.20 | 22,896,440 |
| 2024-10-18 | $8.66 | $8.79 | $8.58 | $8.63 | $8.63 | 14,459,020 |
| 2024-10-17 | $8.53 | $8.93 | $8.53 | $8.66 | $8.66 | 12,300,710 |
| 2024-10-16 | $8.28 | $8.78 | $8.27 | $8.54 | $8.54 | 10,034,300 |
| 2024-10-15 | $8.32 | $8.85 | $8.29 | $8.45 | $8.45 | 15,555,700 |
| 2024-10-14 | $8.08 | $8.47 | $7.88 | $8.41 | $8.41 | 12,317,240 |
| 2024-10-11 | $7.85 | $8.49 | $7.57 | $8.25 | $8.25 | 16,474,780 |
| 2024-10-10 | $7.70 | $7.95 | $7.45 | $7.79 | $7.79 | 10,780,530 |
| 2024-10-09 | $8.40 | $8.40 | $7.77 | $7.77 | $7.77 | 17,114,990 |
| 2024-10-08 | $9.53 | $9.54 | $8.15 | $8.63 | $8.63 | 31,180,060 |
| 2024-09-30 | $8.39 | $9.01 | $8.15 | $8.81 | $8.81 | 20,714,650 |
| 2024-09-27 | $7.66 | $8.41 | $7.61 | $8.36 | $8.36 | 11,342,940 |
| 2024-09-26 | $7.42 | $7.85 | $7.28 | $7.69 | $7.69 | 15,276,310 |
| 2024-09-25 | $7.06 | $7.60 | $7.05 | $7.36 | $7.36 | 14,130,160 |
| 2024-09-24 | $6.81 | $7.04 | $6.77 | $7.02 | $7.02 | 7,156,160 |
| 2024-09-23 | $7.00 | $7.03 | $6.78 | $6.79 | $6.79 | 8,898,060 |
| 2024-09-20 | $6.83 | $7.37 | $6.78 | $7.12 | $7.12 | 12,961,010 |
| 2024-09-19 | $6.75 | $6.90 | $6.72 | $6.83 | $6.83 | 7,964,100 |
| 2024-09-18 | $6.69 | $6.84 | $6.54 | $6.76 | $6.76 | 8,004,990 |
| 2024-09-13 | $6.63 | $6.88 | $6.57 | $6.70 | $6.70 | 8,923,700 |
| 2024-09-12 | $6.45 | $6.80 | $6.41 | $6.63 | $6.63 | 9,595,900 |
| 2024-09-11 | $6.38 | $6.50 | $6.33 | $6.38 | $6.38 | 4,953,000 |
| 2024-09-10 | $6.53 | $6.58 | $6.33 | $6.43 | $6.43 | 4,645,190 |
| 2024-09-09 | $6.60 | $6.60 | $6.39 | $6.48 | $6.48 | 7,684,000 |
| 2024-09-06 | $6.42 | $6.99 | $6.37 | $6.80 | $6.80 | 10,247,600 |
| 2024-09-05 | $6.38 | $6.44 | $6.34 | $6.42 | $6.42 | 3,162,400 |
| 2024-09-04 | $6.36 | $6.46 | $6.28 | $6.40 | $6.40 | 4,803,930 |
| 2024-09-03 | $6.25 | $6.44 | $6.25 | $6.41 | $6.41 | 5,284,330 |
| 2024-09-02 | $6.38 | $6.50 | $6.20 | $6.25 | $6.25 | 6,156,000 |
| 2024-08-30 | $6.34 | $6.50 | $6.25 | $6.44 | $6.44 | 8,185,200 |
| 2024-08-29 | $5.90 | $6.47 | $5.80 | $6.47 | $6.47 | 8,984,000 |
| 2024-08-28 | $6.09 | $6.09 | $5.89 | $5.92 | $5.92 | 7,751,970 |
| 2024-08-27 | $5.84 | $6.40 | $5.79 | $6.17 | $6.17 | 12,746,460 |
| 2024-08-26 | $5.86 | $5.90 | $5.75 | $5.82 | $5.82 | 1,929,500 |
| 2024-08-23 | $5.70 | $5.86 | $5.66 | $5.82 | $5.82 | 2,428,900 |
| 2024-08-22 | $5.92 | $6.08 | $5.75 | $5.75 | $5.75 | 3,955,200 |
| 2024-08-21 | $5.82 | $5.89 | $5.80 | $5.86 | $5.86 | 1,782,100 |
| 2024-08-20 | $5.98 | $6.02 | $5.85 | $5.88 | $5.88 | 2,559,300 |
| 2024-08-19 | $6.04 | $6.09 | $5.97 | $6.01 | $6.01 | 2,038,200 |
| 2024-08-16 | $6.16 | $6.17 | $6.01 | $6.04 | $6.04 | 2,015,500 |
| 2024-08-15 | $6.11 | $6.18 | $6.03 | $6.12 | $6.12 | 2,311,100 |
| 2024-08-14 | $6.14 | $6.22 | $6.10 | $6.14 | $6.14 | 2,773,500 |
| 2024-08-13 | $6.02 | $6.11 | $5.93 | $6.10 | $6.10 | 1,944,500 |
| 2024-08-12 | $6.14 | $6.17 | $5.99 | $6.04 | $6.04 | 2,678,700 |
| 2024-08-09 | $6.27 | $6.33 | $6.16 | $6.17 | $6.17 | 2,337,000 |
| 2024-08-08 | $6.16 | $6.28 | $6.08 | $6.27 | $6.27 | 3,216,200 |
| 2024-08-07 | $6.27 | $6.29 | $6.17 | $6.21 | $6.21 | 2,645,400 |
| 2024-08-06 | $6.15 | $6.27 | $6.15 | $6.25 | $6.25 | 2,972,400 |
| 2024-08-05 | $6.38 | $6.48 | $6.14 | $6.14 | $6.14 | 5,884,000 |
| 2024-08-02 | $6.31 | $6.65 | $6.23 | $6.46 | $6.46 | 8,524,510 |
| 2024-08-01 | $6.26 | $6.37 | $6.20 | $6.30 | $6.30 | 3,236,130 |
| 2024-07-31 | $6.13 | $6.32 | $6.05 | $6.26 | $6.26 | 3,654,290 |
| 2024-07-30 | $6.04 | $6.15 | $5.97 | $6.09 | $6.09 | 2,643,800 |
| 2024-07-29 | $6.01 | $6.04 | $5.95 | $6.03 | $6.03 | 2,688,600 |
| 2024-07-26 | $5.98 | $6.07 | $5.94 | $6.01 | $6.01 | 2,451,560 |
| 2024-07-25 | $5.89 | $6.05 | $5.83 | $5.96 | $5.96 | 2,560,570 |
| 2024-07-24 | $5.92 | $6.03 | $5.90 | $5.92 | $5.92 | 2,341,200 |
| 2024-07-23 | $6.13 | $6.17 | $5.98 | $5.98 | $5.98 | 2,052,710 |
| 2024-07-22 | $6.06 | $6.15 | $6.05 | $6.09 | $6.09 | 2,023,910 |
| 2024-07-19 | $6.01 | $6.14 | $5.97 | $6.09 | $6.09 | 2,229,110 |
| 2024-07-18 | $6.01 | $6.04 | $5.91 | $6.02 | $6.02 | 2,378,420 |
| 2024-07-17 | $6.08 | $6.11 | $5.95 | $6.03 | $6.03 | 1,765,500 |
| 2024-07-16 | $6.05 | $6.09 | $6.01 | $6.09 | $6.09 | 1,553,700 |
| 2024-07-15 | $6.08 | $6.11 | $6.00 | $6.05 | $6.05 | 2,383,210 |
| 2024-07-12 | $6.10 | $6.25 | $6.06 | $6.12 | $6.12 | 2,623,800 |
| 2024-07-11 | $6.08 | $6.13 | $6.01 | $6.10 | $6.10 | 3,409,300 |
| 2024-07-10 | $6.05 | $6.08 | $5.92 | $5.94 | $5.94 | 2,531,800 |
| 2024-07-09 | $6.02 | $6.12 | $5.84 | $6.10 | $6.10 | 3,748,300 |
| 2024-07-08 | $6.22 | $6.24 | $5.97 | $5.97 | $5.97 | 3,399,300 |
| 2024-07-05 | $6.14 | $6.30 | $6.00 | $6.28 | $6.28 | 2,318,700 |
| 2024-07-04 | $6.35 | $6.41 | $6.16 | $6.16 | $6.16 | 2,467,500 |
| 2024-07-03 | $6.49 | $6.58 | $6.34 | $6.35 | $6.35 | 2,725,800 |
| 2024-07-02 | $6.46 | $6.52 | $6.38 | $6.49 | $6.49 | 3,379,900 |
| 2024-07-01 | $6.24 | $6.45 | $6.17 | $6.43 | $6.43 | 3,825,000 |
| 2024-06-28 | $6.25 | $6.37 | $6.21 | $6.29 | $6.29 | 3,253,900 |
| 2024-06-27 | $6.40 | $6.44 | $6.25 | $6.26 | $6.26 | 3,138,900 |
| 2024-06-26 | $6.20 | $6.43 | $6.16 | $6.40 | $6.40 | 3,837,170 |
| 2024-06-25 | $6.09 | $6.29 | $6.05 | $6.23 | $6.23 | 3,499,700 |
| 2024-06-24 | $6.48 | $6.53 | $6.13 | $6.15 | $6.15 | 5,622,500 |
| 2024-06-21 | $6.66 | $6.72 | $6.53 | $6.57 | $6.57 | 3,394,300 |
| 2024-06-20 | $6.88 | $6.88 | $6.58 | $6.66 | $6.66 | 5,539,100 |
| 2024-06-19 | $6.54 | $7.18 | $6.51 | $6.89 | $6.89 | 10,393,200 |
| 2024-06-18 | $6.54 | $6.61 | $6.45 | $6.54 | $6.54 | 3,051,600 |
| 2024-06-17 | $6.58 | $6.59 | $6.47 | $6.49 | $6.49 | 2,850,300 |
| 2024-06-14 | $6.65 | $6.80 | $6.58 | $6.66 | $6.66 | 4,418,440 |
| 2024-06-13 | $6.63 | $6.74 | $6.57 | $6.68 | $6.68 | 3,452,400 |
| 2024-06-12 | $6.43 | $6.67 | $6.39 | $6.65 | $6.65 | 4,496,100 |
| 2024-06-11 | $6.56 | $6.58 | $6.37 | $6.43 | $6.43 | 4,935,800 |
| 2024-06-07 | $6.45 | $6.66 | $6.36 | $6.64 | $6.64 | 5,783,500 |
| 2024-06-06 | $6.64 | $6.77 | $6.20 | $6.31 | $6.31 | 7,760,300 |
| 2024-06-05 | $6.76 | $6.79 | $6.55 | $6.71 | $6.71 | 5,181,260 |
| 2024-06-04 | $6.98 | $6.99 | $6.71 | $6.82 | $6.82 | 6,301,200 |
| 2024-06-03 | $7.23 | $7.41 | $6.98 | $7.03 | $7.03 | 8,333,400 |
| 2024-05-31 | $7.00 | $7.37 | $6.85 | $7.31 | $7.31 | 11,134,700 |
| 2024-05-30 | $7.19 | $7.20 | $7.00 | $7.04 | $7.04 | 5,713,500 |
| 2024-05-29 | $7.25 | $7.43 | $7.20 | $7.24 | $7.24 | 5,825,870 |
| 2024-05-28 | $7.14 | $7.44 | $7.06 | $7.34 | $7.34 | 7,887,860 |
| 2024-05-27 | $7.28 | $7.30 | $7.03 | $7.17 | $7.17 | 6,958,480 |
| 2024-05-24 | $7.37 | $7.53 | $7.26 | $7.30 | $7.30 | 7,195,510 |
| 2024-05-23 | $7.40 | $7.55 | $7.26 | $7.41 | $7.41 | 9,955,320 |
| 2024-05-22 | $7.00 | $7.44 | $6.88 | $7.39 | $7.39 | 15,102,820 |
| 2024-05-21 | $6.94 | $6.97 | $6.82 | $6.93 | $6.93 | 4,978,700 |
| 2024-05-20 | $6.83 | $7.03 | $6.81 | $6.92 | $6.92 | 6,386,500 |
| 2024-05-17 | $6.75 | $6.88 | $6.69 | $6.87 | $6.87 | 4,191,700 |
| 2024-05-16 | $6.74 | $6.81 | $6.67 | $6.75 | $6.75 | 4,893,090 |
| 2024-05-15 | $6.77 | $6.88 | $6.65 | $6.71 | $6.71 | 6,038,100 |
| 2024-05-14 | $6.90 | $6.90 | $6.74 | $6.77 | $6.77 | 10,482,320 |
| 2024-05-13 | $6.83 | $7.45 | $6.77 | $6.98 | $6.98 | 12,261,100 |
| 2024-05-10 | $6.90 | $7.05 | $6.80 | $6.90 | $6.90 | 5,374,300 |
| 2024-05-09 | $6.71 | $6.88 | $6.70 | $6.87 | $6.87 | 3,902,500 |
| 2024-05-08 | $6.86 | $6.88 | $6.67 | $6.70 | $6.70 | 4,759,000 |
| 2024-05-07 | $6.89 | $6.92 | $6.72 | $6.84 | $6.84 | 5,027,420 |
| 2024-05-06 | $6.78 | $6.90 | $6.78 | $6.86 | $6.86 | 4,097,600 |
| 2024-04-30 | $6.84 | $6.95 | $6.69 | $6.78 | $6.78 | 5,810,700 |
| 2024-04-29 | $6.53 | $6.87 | $6.50 | $6.85 | $6.85 | 6,968,400 |
| 2024-04-26 | $6.47 | $6.63 | $6.36 | $6.53 | $6.53 | 5,667,000 |
| 2024-04-25 | $6.39 | $6.54 | $6.31 | $6.45 | $6.45 | 5,332,700 |
| 2024-04-24 | $6.20 | $6.40 | $6.18 | $6.39 | $6.39 | 5,138,590 |
| 2024-04-23 | $6.08 | $6.21 | $6.01 | $6.14 | $6.14 | 4,310,200 |
| 2024-04-22 | $6.21 | $6.21 | $5.90 | $6.01 | $6.01 | 6,807,400 |
| 2024-04-19 | $6.38 | $6.42 | $6.16 | $6.19 | $6.19 | 6,362,590 |
| 2024-04-18 | $6.36 | $6.40 | $6.06 | $6.26 | $6.26 | 8,066,200 |
| 2024-04-17 | $5.97 | $6.49 | $5.92 | $6.36 | $6.36 | 11,903,230 |
| 2024-04-16 | $6.50 | $6.50 | $6.21 | $6.21 | $6.21 | 4,706,800 |
| 2024-04-15 | $7.22 | $7.36 | $6.90 | $6.90 | $6.90 | 9,807,300 |
| 2024-04-12 | $7.77 | $7.86 | $7.63 | $7.67 | $7.67 | 3,852,200 |
| 2024-04-11 | $7.70 | $7.86 | $7.61 | $7.75 | $7.75 | 3,397,310 |
| 2024-04-10 | $8.04 | $8.05 | $7.59 | $7.71 | $7.71 | 5,741,700 |
| 2024-04-09 | $8.00 | $8.06 | $7.92 | $8.01 | $8.01 | 3,021,500 |
| 2024-04-08 | $8.11 | $8.17 | $7.93 | $7.98 | $7.98 | 4,918,000 |
| 2024-04-03 | $8.15 | $8.25 | $8.02 | $8.18 | $8.18 | 4,405,400 |
| 2024-04-02 | $8.15 | $8.32 | $8.10 | $8.23 | $8.23 | 5,830,510 |
| 2024-04-01 | $7.89 | $8.17 | $7.88 | $8.11 | $8.11 | 5,211,550 |
| 2024-03-29 | $7.83 | $7.91 | $7.77 | $7.91 | $7.91 | 3,380,250 |
| 2024-03-28 | $7.71 | $8.02 | $7.68 | $7.82 | $7.82 | 6,267,010 |
| 2024-03-27 | $7.90 | $8.08 | $7.68 | $7.71 | $7.71 | 6,623,250 |
| 2024-03-26 | $7.86 | $7.95 | $7.68 | $7.86 | $7.86 | 6,692,000 |
| 2024-03-25 | $8.19 | $8.19 | $7.87 | $7.87 | $7.87 | 7,744,980 |
| 2024-03-22 | $8.31 | $8.42 | $8.14 | $8.20 | $8.20 | 6,608,450 |
| 2024-03-21 | $8.34 | $8.41 | $8.23 | $8.32 | $8.32 | 6,619,230 |
| 2024-03-20 | $8.13 | $8.37 | $8.07 | $8.30 | $8.30 | 7,993,410 |
| 2024-03-19 | $8.12 | $8.23 | $8.04 | $8.07 | $8.07 | 6,433,300 |
| 2024-03-18 | $8.05 | $8.15 | $8.00 | $8.11 | $8.11 | 6,547,800 |
| 2024-03-15 | $8.00 | $8.09 | $7.93 | $8.08 | $8.08 | 4,360,210 |
| 2024-03-14 | $8.00 | $8.15 | $7.90 | $7.99 | $7.99 | 6,393,100 |
| 2024-03-13 | $8.26 | $8.27 | $8.03 | $8.09 | $8.09 | 8,516,260 |
| 2024-03-12 | $8.05 | $8.37 | $7.94 | $8.30 | $8.30 | 12,064,900 |
| 2024-03-11 | $7.76 | $8.25 | $7.76 | $8.00 | $8.00 | 11,026,720 |
| 2024-03-08 | $7.56 | $7.81 | $7.50 | $7.76 | $7.76 | 10,128,700 |
| 2024-03-07 | $7.76 | $7.83 | $7.52 | $7.66 | $7.66 | 10,057,470 |
| 2024-03-06 | $7.62 | $7.92 | $7.58 | $7.80 | $7.80 | 8,674,500 |
| 2024-03-05 | $7.74 | $7.98 | $7.60 | $7.67 | $7.67 | 9,786,000 |
| 2024-03-04 | $7.48 | $7.89 | $7.39 | $7.77 | $7.77 | 11,094,200 |
| 2024-03-01 | $7.44 | $7.53 | $7.30 | $7.47 | $7.47 | 6,987,100 |
| 2024-02-29 | $6.96 | $7.47 | $6.92 | $7.39 | $7.39 | 8,552,000 |
| 2024-02-28 | $7.69 | $7.87 | $7.04 | $7.07 | $7.07 | 12,727,300 |
| 2024-02-27 | $7.33 | $7.69 | $7.23 | $7.62 | $7.62 | 8,709,100 |
| 2024-02-26 | $7.25 | $7.47 | $7.16 | $7.35 | $7.35 | 8,165,700 |
| 2024-02-23 | $7.10 | $7.45 | $7.05 | $7.30 | $7.30 | 10,851,020 |
| 2024-02-22 | $6.96 | $7.11 | $6.92 | $7.10 | $7.10 | 9,698,900 |
| 2024-02-21 | $6.90 | $7.24 | $6.81 | $7.05 | $7.05 | 13,932,260 |
| 2024-02-20 | $6.38 | $7.02 | $6.30 | $7.02 | $7.02 | 16,817,520 |
| 2024-02-19 | $6.25 | $6.60 | $6.23 | $6.38 | $6.38 | 10,175,440 |
| 2024-02-08 | $5.59 | $6.13 | $5.59 | $6.13 | $6.13 | 13,147,730 |
| 2024-02-07 | $5.76 | $6.00 | $5.54 | $5.57 | $5.57 | 10,511,310 |
| 2024-02-06 | $5.56 | $6.06 | $5.28 | $5.71 | $5.71 | 17,575,300 |
| 2024-02-05 | $6.35 | $6.35 | $5.87 | $5.87 | $5.87 | 9,400,600 |
| 2024-02-02 | $6.93 | $7.08 | $6.25 | $6.52 | $6.52 | 9,547,500 |
| 2024-02-01 | $7.03 | $7.05 | $6.55 | $6.88 | $6.88 | 10,520,810 |
| 2024-01-31 | $7.59 | $7.72 | $6.98 | $7.08 | $7.08 | 8,610,990 |
| 2024-01-30 | $7.79 | $7.93 | $7.61 | $7.63 | $7.63 | 4,452,880 |
| 2024-01-29 | $8.03 | $8.08 | $7.80 | $7.80 | $7.80 | 5,142,300 |
| 2024-01-26 | $8.11 | $8.23 | $7.98 | $8.07 | $8.07 | 6,423,010 |
| 2024-01-25 | $7.69 | $8.09 | $7.69 | $8.07 | $8.07 | 8,776,410 |
| 2024-01-24 | $7.46 | $7.78 | $7.35 | $7.75 | $7.75 | 8,742,900 |
| 2024-01-23 | $7.39 | $7.48 | $7.24 | $7.44 | $7.44 | 6,560,480 |
| 2024-01-22 | $7.95 | $7.96 | $7.28 | $7.39 | $7.39 | 9,588,880 |
| 2024-01-19 | $8.09 | $8.18 | $7.95 | $7.95 | $7.95 | 5,411,100 |
| 2024-01-18 | $8.02 | $8.15 | $7.75 | $8.13 | $8.13 | 9,240,270 |
| 2024-01-17 | $8.35 | $8.50 | $8.14 | $8.15 | $8.15 | 6,541,000 |
| 2024-01-16 | $8.31 | $8.40 | $8.21 | $8.36 | $8.36 | 7,293,400 |
| 2024-01-15 | $8.39 | $8.46 | $8.26 | $8.31 | $8.31 | 8,598,500 |
| 2024-01-12 | $8.80 | $8.89 | $8.50 | $8.50 | $8.50 | 10,894,600 |
| 2024-01-11 | $8.62 | $8.86 | $8.61 | $8.80 | $8.80 | 8,855,200 |
| 2024-01-10 | $8.99 | $8.99 | $8.47 | $8.75 | $8.75 | 17,926,900 |
| 2024-01-09 | $9.54 | $9.55 | $8.88 | $9.07 | $9.07 | 21,508,300 |
| 2024-01-08 | $10.20 | $10.33 | $9.44 | $9.55 | $9.55 | 25,846,740 |
| 2024-01-05 | $10.52 | $10.91 | $10.11 | $10.15 | $10.15 | 38,404,970 |
| 2024-01-04 | $9.97 | $11.00 | $9.95 | $10.69 | $10.69 | 50,064,010 |
| 2024-01-03 | $10.18 | $10.26 | $9.78 | $10.00 | $10.00 | 19,838,740 |
| 2024-01-02 | $10.32 | $10.37 | $10.09 | $10.24 | $10.24 | 19,918,660 |
| 2024-01-01 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2023-12-29 | $10.25 | $10.88 | $10.10 | $10.52 | $10.52 | 33,158,950 |
| 2023-12-28 | $10.17 | $10.44 | $10.04 | $10.29 | $10.29 | 31,141,440 |
| 2023-12-27 | $10.15 | $10.42 | $10.10 | $10.17 | $10.17 | 44,771,340 |
| 2023-12-26 | $9.59 | $10.52 | $9.48 | $10.52 | $10.52 | 50,790,170 |
| 2023-12-25 | $9.77 | $9.78 | $9.37 | $9.56 | $9.56 | 12,732,080 |
| 2023-12-22 | $9.48 | $9.98 | $9.43 | $9.85 | $9.85 | 20,142,100 |
| 2023-12-21 | $9.12 | $9.76 | $9.08 | $9.49 | $9.49 | 16,018,310 |
| 2023-12-20 | $9.82 | $9.86 | $9.15 | $9.20 | $9.20 | 18,216,460 |
| 2023-12-19 | $10.28 | $10.30 | $9.71 | $9.82 | $9.82 | 28,925,340 |
| 2023-12-18 | $9.58 | $10.55 | $9.37 | $10.55 | $10.55 | 18,943,100 |
| 2023-12-14 | $9.47 | $10.10 | $9.30 | $9.80 | $9.80 | 20,770,310 |
| 2023-12-13 | $9.17 | $9.80 | $9.17 | $9.42 | $9.42 | 10,714,940 |
| 2023-12-12 | $9.19 | $9.30 | $9.10 | $9.21 | $9.21 | 4,907,100 |
| 2023-12-11 | $8.90 | $9.29 | $8.82 | $9.20 | $9.20 | 7,245,600 |
| 2023-12-08 | $9.45 | $9.45 | $9.00 | $9.02 | $9.02 | 9,090,500 |
| 2023-12-07 | $9.65 | $9.66 | $9.35 | $9.39 | $9.39 | 9,334,080 |
| 2023-12-06 | $9.10 | $9.80 | $9.09 | $9.59 | $9.59 | 16,563,240 |
| 2023-12-05 | $9.48 | $9.48 | $9.13 | $9.15 | $9.15 | 7,644,590 |
| 2023-12-04 | $9.22 | $9.65 | $9.10 | $9.48 | $9.48 | 12,045,300 |
| 2023-12-01 | $9.05 | $9.25 | $9.05 | $9.23 | $9.23 | 3,555,900 |
| 2023-11-30 | $9.13 | $9.22 | $9.00 | $9.14 | $9.14 | 3,701,800 |
| 2023-11-29 | $9.10 | $9.30 | $9.10 | $9.13 | $9.13 | 4,826,280 |
| 2023-11-28 | $9.09 | $9.22 | $9.05 | $9.14 | $9.14 | 3,262,150 |
| 2023-11-27 | $9.04 | $9.17 | $9.00 | $9.10 | $9.10 | 3,759,980 |
| 2023-11-24 | $9.20 | $9.30 | $9.10 | $9.15 | $9.15 | 4,983,900 |
| 2023-11-23 | $9.20 | $9.27 | $9.15 | $9.22 | $9.22 | 4,735,720 |
| 2023-11-22 | $9.26 | $9.45 | $9.20 | $9.23 | $9.23 | 5,739,810 |
| 2023-11-21 | $9.38 | $9.47 | $9.20 | $9.26 | $9.26 | 5,715,700 |
| 2023-11-20 | $9.39 | $9.47 | $9.23 | $9.44 | $9.44 | 6,732,880 |
| 2023-11-17 | $9.27 | $9.68 | $9.21 | $9.46 | $9.46 | 8,382,200 |
| 2023-11-16 | $9.14 | $9.43 | $9.12 | $9.31 | $9.31 | 6,765,600 |
| 2023-11-15 | $9.33 | $9.39 | $9.14 | $9.19 | $9.19 | 7,139,530 |
| 2023-11-14 | $9.37 | $9.41 | $9.26 | $9.31 | $9.31 | 5,368,500 |
| 2023-11-13 | $9.15 | $9.44 | $9.11 | $9.36 | $9.36 | 7,833,400 |
| 2023-11-10 | $9.08 | $9.37 | $8.93 | $9.26 | $9.26 | 9,566,100 |
| 2023-11-09 | $9.60 | $9.63 | $9.12 | $9.16 | $9.16 | 16,204,960 |
| 2023-11-08 | $9.88 | $9.97 | $9.51 | $9.65 | $9.65 | 13,214,390 |
| 2023-11-07 | $9.70 | $10.05 | $9.58 | $9.91 | $9.91 | 15,853,050 |
| 2023-11-06 | $9.13 | $10.08 | $9.11 | $9.76 | $9.76 | 20,483,530 |
| 2023-11-03 | $9.14 | $9.37 | $9.12 | $9.19 | $9.19 | 7,701,250 |
| 2023-11-02 | $9.30 | $9.39 | $9.00 | $9.15 | $9.15 | 11,394,570 |
| 2023-11-01 | $9.27 | $9.67 | $9.26 | $9.36 | $9.36 | 12,363,300 |
| 2023-10-31 | $9.50 | $9.97 | $9.30 | $9.33 | $9.33 | 20,324,010 |
| 2023-10-30 | $9.00 | $9.78 | $8.96 | $9.55 | $9.55 | 20,394,070 |
| 2023-10-27 | $8.76 | $9.16 | $8.61 | $9.15 | $9.15 | 16,620,130 |
| 2023-10-26 | $8.71 | $8.80 | $8.51 | $8.77 | $8.77 | 12,597,070 |
| 2023-10-25 | $8.95 | $9.07 | $8.75 | $8.82 | $8.82 | 19,569,760 |
| 2023-10-24 | $8.50 | $8.90 | $8.24 | $8.86 | $8.86 | 17,604,940 |
| 2023-10-23 | $8.22 | $8.76 | $8.12 | $8.51 | $8.51 | 16,781,760 |
| 2023-10-20 | $7.94 | $8.56 | $7.93 | $8.20 | $8.20 | 13,268,080 |
| 2023-10-19 | $8.04 | $8.16 | $7.82 | $7.87 | $7.87 | 5,397,240 |
| 2023-10-18 | $8.19 | $8.27 | $7.97 | $7.98 | $7.98 | 5,542,100 |
| 2023-10-17 | $8.02 | $8.27 | $7.91 | $8.23 | $8.23 | 6,437,900 |
| 2023-10-16 | $8.08 | $8.23 | $7.97 | $8.04 | $8.04 | 5,279,460 |
| 2023-10-13 | $7.90 | $8.56 | $7.82 | $8.10 | $8.10 | 8,560,350 |
| 2023-10-12 | $7.82 | $7.95 | $7.81 | $7.91 | $7.91 | 2,218,280 |
| 2023-10-11 | $7.80 | $7.87 | $7.75 | $7.85 | $7.85 | 2,515,600 |
| 2023-10-10 | $7.95 | $8.08 | $7.78 | $7.82 | $7.82 | 4,780,000 |
| 2023-10-09 | $8.10 | $8.18 | $7.89 | $7.94 | $7.94 | 5,676,000 |
| 2023-09-28 | $8.17 | $8.29 | $8.11 | $8.23 | $8.23 | 4,191,200 |
| 2023-09-27 | $7.98 | $8.19 | $7.92 | $8.17 | $8.17 | 5,423,770 |
| 2023-09-26 | $7.84 | $8.12 | $7.80 | $7.98 | $7.98 | 5,254,560 |
| 2023-09-25 | $7.93 | $8.01 | $7.75 | $7.84 | $7.84 | 3,906,000 |
| 2023-09-22 | $7.74 | $8.01 | $7.71 | $7.99 | $7.99 | 3,961,200 |
| 2023-09-21 | $7.89 | $7.89 | $7.75 | $7.78 | $7.78 | 2,987,660 |
| 2023-09-20 | $7.98 | $8.03 | $7.90 | $7.90 | $7.90 | 3,071,100 |
| 2023-09-19 | $8.09 | $8.16 | $7.95 | $7.99 | $7.99 | 4,058,400 |
| 2023-09-18 | $7.79 | $8.15 | $7.73 | $8.09 | $8.09 | 5,768,540 |
| 2023-09-15 | $7.85 | $7.98 | $7.74 | $7.87 | $7.87 | 2,372,900 |
| 2023-09-14 | $7.90 | $7.96 | $7.77 | $7.83 | $7.83 | 3,252,200 |
| 2023-09-13 | $7.98 | $7.99 | $7.85 | $7.95 | $7.95 | 3,282,900 |
| 2023-09-12 | $7.94 | $8.09 | $7.88 | $7.98 | $7.98 | 3,258,740 |
| 2023-09-11 | $7.91 | $7.98 | $7.77 | $7.94 | $7.94 | 3,127,600 |
| 2023-09-08 | $7.82 | $7.97 | $7.82 | $7.94 | $7.94 | 3,111,500 |
| 2023-09-07 | $7.96 | $8.10 | $7.88 | $7.88 | $7.88 | 4,765,300 |
| 2023-09-06 | $8.00 | $8.03 | $7.91 | $8.02 | $8.02 | 3,135,400 |
| 2023-09-05 | $8.17 | $8.17 | $7.98 | $8.00 | $8.00 | 3,791,200 |
| 2023-09-04 | $8.04 | $8.15 | $8.04 | $8.15 | $8.15 | 2,917,300 |
| 2023-09-01 | $8.12 | $8.13 | $7.93 | $8.09 | $8.09 | 4,028,500 |
| 2023-08-31 | $8.17 | $8.18 | $8.02 | $8.06 | $8.06 | 4,215,860 |
| 2023-08-30 | $8.38 | $8.48 | $8.12 | $8.23 | $8.23 | 4,570,000 |
| 2023-08-29 | $8.03 | $8.40 | $8.03 | $8.38 | $8.38 | 5,583,000 |
| 2023-08-28 | $8.53 | $8.55 | $8.00 | $8.10 | $8.10 | 4,811,140 |
| 2023-08-25 | $8.05 | $8.30 | $8.05 | $8.16 | $8.16 | 4,507,200 |
| 2023-08-24 | $8.16 | $8.23 | $8.09 | $8.12 | $8.12 | 3,289,700 |
| 2023-08-23 | $8.19 | $8.32 | $8.13 | $8.21 | $8.21 | 3,541,100 |
| 2023-08-22 | $8.17 | $8.29 | $8.05 | $8.24 | $8.24 | 4,929,800 |
| 2023-08-21 | $7.89 | $8.30 | $7.89 | $8.18 | $8.18 | 8,772,410 |
| 2023-08-18 | $8.85 | $8.85 | $8.05 | $8.05 | $8.05 | 15,790,590 |
| 2023-08-17 | $8.70 | $8.94 | $8.53 | $8.94 | $8.94 | 5,545,400 |
| 2023-08-16 | $8.75 | $8.91 | $8.65 | $8.68 | $8.68 | 3,807,300 |
| 2023-08-15 | $8.85 | $8.91 | $8.65 | $8.73 | $8.73 | 3,358,300 |
| 2023-08-14 | $8.60 | $8.86 | $8.50 | $8.83 | $8.83 | 4,727,500 |
| 2023-08-11 | $8.83 | $9.07 | $8.65 | $8.68 | $8.68 | 6,164,500 |
| 2023-08-10 | $8.65 | $8.86 | $8.62 | $8.85 | $8.85 | 4,558,000 |
| 2023-08-09 | $8.78 | $8.78 | $8.60 | $8.72 | $8.72 | 4,666,200 |
| 2023-08-08 | $9.00 | $9.09 | $8.72 | $8.77 | $8.77 | 4,972,890 |
| 2023-08-07 | $9.10 | $9.15 | $8.93 | $9.02 | $9.02 | 4,627,500 |
| 2023-08-04 | $9.31 | $9.32 | $9.10 | $9.19 | $9.19 | 4,755,640 |
| 2023-08-03 | $9.03 | $9.40 | $9.00 | $9.24 | $9.24 | 5,323,380 |
| 2023-08-02 | $9.19 | $9.27 | $9.02 | $9.13 | $9.13 | 6,623,140 |
| 2023-08-01 | $9.75 | $9.75 | $9.00 | $9.18 | $9.18 | 14,431,110 |
| 2023-07-31 | $9.58 | $9.87 | $9.50 | $9.78 | $9.78 | 8,889,580 |
| 2023-07-28 | $9.45 | $9.79 | $9.40 | $9.60 | $9.60 | 7,936,400 |
| 2023-07-27 | $9.58 | $9.63 | $9.42 | $9.50 | $9.50 | 4,168,350 |
| 2023-07-26 | $9.56 | $9.67 | $9.40 | $9.52 | $9.52 | 4,352,510 |
| 2023-07-25 | $9.59 | $9.72 | $9.53 | $9.60 | $9.60 | 6,088,280 |
| 2023-07-24 | $9.72 | $9.77 | $9.50 | $9.58 | $9.58 | 6,174,990 |
| 2023-07-21 | $9.97 | $9.97 | $9.67 | $9.72 | $9.72 | 9,880,200 |
| 2023-07-20 | $10.15 | $10.24 | $9.93 | $9.99 | $9.99 | 11,982,860 |
| 2023-07-19 | $10.44 | $10.66 | $9.99 | $10.13 | $10.13 | 27,797,150 |
| 2023-07-18 | $9.63 | $10.58 | $9.54 | $10.36 | $10.36 | 36,986,510 |
| 2023-07-17 | $9.35 | $9.69 | $9.18 | $9.62 | $9.62 | 9,170,100 |
| 2023-07-14 | $9.12 | $9.69 | $9.00 | $9.50 | $9.50 | 11,151,480 |
| 2023-07-13 | $9.01 | $9.15 | $9.01 | $9.10 | $9.10 | 3,077,350 |
| 2023-07-12 | $9.35 | $9.35 | $9.00 | $9.05 | $9.05 | 5,585,600 |
| 2023-07-11 | $9.27 | $9.47 | $9.21 | $9.29 | $9.29 | 4,972,980 |
| 2023-07-10 | $9.40 | $9.46 | $9.22 | $9.24 | $9.24 | 4,369,510 |
| 2023-07-07 | $9.51 | $9.58 | $9.31 | $9.41 | $9.41 | 4,075,500 |
| 2023-07-06 | $9.48 | $9.60 | $9.41 | $9.50 | $9.50 | 4,127,400 |
| 2023-07-05 | $9.51 | $9.59 | $9.40 | $9.51 | $9.51 | 4,456,480 |
| 2023-07-04 | $9.37 | $9.68 | $9.26 | $9.49 | $9.49 | 8,553,930 |
| 2023-07-03 | $9.40 | $9.81 | $9.19 | $9.36 | $9.36 | 11,603,300 |
| 2023-06-30 | $9.00 | $9.56 | $9.00 | $9.43 | $9.43 | 10,584,600 |
| 2023-06-29 | $8.88 | $9.22 | $8.86 | $9.07 | $9.07 | 6,317,970 |
| 2023-06-28 | $9.01 | $9.04 | $8.71 | $8.92 | $8.92 | 6,518,650 |
| 2023-06-27 | $8.97 | $9.10 | $8.82 | $9.01 | $9.01 | 8,277,800 |
| 2023-06-26 | $9.66 | $9.74 | $8.94 | $8.98 | $8.98 | 16,992,000 |
| 2023-06-21 | $9.80 | $10.19 | $9.61 | $9.70 | $9.70 | 21,606,220 |
| 2023-06-20 | $9.15 | $10.00 | $8.88 | $9.79 | $9.79 | 25,013,510 |
| 2023-06-19 | $8.72 | $9.44 | $8.64 | $9.13 | $9.13 | 17,793,800 |
| 2023-06-16 | $8.60 | $8.84 | $8.55 | $8.73 | $8.73 | 8,424,930 |
| 2023-06-15 | $8.66 | $8.66 | $8.44 | $8.58 | $8.58 | 6,508,470 |
| 2023-06-14 | $8.68 | $8.78 | $8.55 | $8.60 | $8.60 | 10,356,900 |
| 2023-06-13 | $8.50 | $8.83 | $8.45 | $8.68 | $8.68 | 11,897,930 |
| 2023-06-12 | $8.54 | $8.69 | $8.41 | $8.51 | $8.51 | 12,145,940 |
| 2023-06-09 | $7.70 | $8.53 | $7.70 | $8.53 | $8.53 | 14,015,460 |
| 2023-06-08 | $7.93 | $8.00 | $7.67 | $7.75 | $7.75 | 4,197,700 |
| 2023-06-07 | $7.67 | $8.08 | $7.58 | $7.85 | $7.85 | 7,082,950 |
| 2023-06-06 | $7.86 | $7.87 | $7.62 | $7.65 | $7.65 | 4,646,960 |
| 2023-06-05 | $7.80 | $7.85 | $7.73 | $7.85 | $7.85 | 4,488,400 |
| 2023-06-02 | $8.04 | $8.06 | $7.78 | $7.85 | $7.85 | 6,182,800 |
| 2023-06-01 | $8.24 | $8.26 | $8.02 | $8.05 | $8.05 | 6,529,860 |
| 2023-05-31 | $8.50 | $8.60 | $8.29 | $8.29 | $8.29 | 5,665,760 |
| 2023-05-30 | $8.36 | $8.59 | $8.33 | $8.55 | $8.55 | 6,453,440 |
| 2023-05-29 | $8.38 | $8.55 | $8.12 | $8.38 | $8.38 | 6,558,760 |
| 2023-05-26 | $8.59 | $8.69 | $8.34 | $8.40 | $8.40 | 7,665,860 |
| 2023-05-25 | $8.50 | $8.63 | $8.38 | $8.57 | $8.57 | 6,113,100 |
| 2023-05-24 | $8.52 | $8.67 | $8.43 | $8.56 | $8.56 | 6,128,000 |
| 2023-05-23 | $8.70 | $8.70 | $8.51 | $8.52 | $8.52 | 6,023,800 |
| 2023-05-22 | $8.48 | $8.77 | $8.35 | $8.76 | $8.76 | 9,889,360 |
| 2023-05-19 | $8.61 | $8.66 | $8.43 | $8.48 | $8.48 | 5,532,660 |
| 2023-05-18 | $8.61 | $8.78 | $8.51 | $8.64 | $8.64 | 7,513,430 |
| 2023-05-17 | $8.38 | $8.73 | $8.26 | $8.57 | $8.57 | 10,066,500 |
| 2023-05-16 | $8.16 | $8.58 | $8.08 | $8.46 | $8.46 | 10,361,700 |
| 2023-05-15 | $8.22 | $8.22 | $7.86 | $8.16 | $8.16 | 6,035,500 |
| 2023-05-12 | $8.16 | $8.35 | $8.10 | $8.23 | $8.23 | 3,826,800 |
| 2023-05-11 | $8.21 | $8.23 | $8.07 | $8.17 | $8.17 | 3,617,900 |
| 2023-05-10 | $8.14 | $8.26 | $8.05 | $8.14 | $8.14 | 4,690,400 |
| 2023-05-09 | $8.46 | $8.47 | $8.15 | $8.17 | $8.17 | 5,969,800 |
| 2023-05-08 | $8.42 | $8.50 | $8.32 | $8.49 | $8.49 | 5,152,000 |
| 2023-05-05 | $8.47 | $8.65 | $8.23 | $8.50 | $8.50 | 7,059,000 |
| 2023-05-04 | $8.18 | $8.45 | $8.16 | $8.45 | $8.45 | 5,787,400 |
| 2023-05-03 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2023-05-02 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2023-04-28 | $8.24 | $8.37 | $8.16 | $8.35 | $8.35 | 5,028,130 |
| 2023-04-27 | $8.24 | $8.39 | $8.15 | $8.26 | $8.26 | 5,043,700 |
| 2023-04-26 | $8.17 | $8.32 | $8.11 | $8.27 | $8.27 | 4,375,000 |
| 2023-04-25 | $8.32 | $8.37 | $8.05 | $8.21 | $8.21 | 5,197,200 |
| 2023-04-24 | $8.34 | $8.46 | $8.06 | $8.39 | $8.39 | 7,596,000 |
| 2023-04-21 | $8.55 | $8.68 | $8.36 | $8.36 | $8.36 | 5,719,180 |
| 2023-04-20 | $8.55 | $8.65 | $8.42 | $8.48 | $8.48 | 7,005,600 |
| 2023-04-19 | $8.45 | $8.78 | $8.37 | $8.67 | $8.67 | 9,900,020 |
| 2023-04-18 | $8.53 | $8.55 | $8.36 | $8.44 | $8.44 | 5,905,050 |
| 2023-04-17 | $8.59 | $8.71 | $8.38 | $8.50 | $8.50 | 10,684,390 |
| 2023-04-14 | $8.38 | $8.88 | $8.32 | $8.84 | $8.84 | 18,397,580 |
| 2023-04-13 | $8.57 | $8.58 | $8.16 | $8.26 | $8.26 | 18,166,080 |
| 2023-04-12 | $7.44 | $8.16 | $7.44 | $8.16 | $8.16 | 14,160,420 |
| 2023-04-11 | $7.37 | $7.43 | $7.32 | $7.42 | $7.42 | 2,557,560 |
| 2023-04-10 | $7.45 | $7.56 | $7.36 | $7.37 | $7.37 | 4,137,000 |
| 2023-04-07 | $7.41 | $7.52 | $7.35 | $7.51 | $7.51 | 2,827,700 |
| 2023-04-06 | $7.51 | $7.51 | $7.39 | $7.42 | $7.42 | 3,014,140 |
| 2023-04-05 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2023-04-04 | $7.60 | $7.62 | $7.46 | $7.51 | $7.51 | 4,314,900 |
| 2023-04-03 | $7.50 | $7.79 | $7.50 | $7.60 | $7.60 | 4,732,280 |
| 2023-03-31 | $7.45 | $7.62 | $7.40 | $7.53 | $7.53 | 3,172,460 |
| 2023-03-30 | $7.45 | $7.47 | $7.33 | $7.42 | $7.42 | 3,458,000 |
| 2023-03-29 | $7.55 | $7.59 | $7.42 | $7.43 | $7.43 | 3,433,500 |
| 2023-03-28 | $7.63 | $7.69 | $7.50 | $7.52 | $7.52 | 4,070,800 |
| 2023-03-27 | $7.80 | $7.82 | $7.62 | $7.63 | $7.63 | 5,190,300 |
| 2023-03-24 | $8.03 | $8.03 | $7.81 | $7.83 | $7.83 | 4,692,900 |
| 2023-03-23 | $7.94 | $8.09 | $7.85 | $8.01 | $8.01 | 4,683,530 |
| 2023-03-22 | $8.01 | $8.08 | $7.92 | $7.95 | $7.95 | 3,688,220 |
| 2023-03-21 | $8.10 | $8.10 | $7.85 | $8.00 | $8.00 | 4,605,900 |
| 2023-03-20 | $8.16 | $8.26 | $7.99 | $8.02 | $8.02 | 7,751,200 |
| 2023-03-17 | $8.09 | $8.32 | $8.06 | $8.25 | $8.25 | 6,819,490 |
| 2023-03-16 | $8.19 | $8.25 | $8.03 | $8.04 | $8.04 | 4,298,400 |
| 2023-03-15 | $8.07 | $8.25 | $7.99 | $8.24 | $8.24 | 5,937,200 |
| 2023-03-14 | $8.09 | $8.12 | $7.85 | $7.99 | $7.99 | 4,638,450 |
| 2023-03-13 | $8.07 | $8.20 | $7.99 | $8.09 | $8.09 | 5,196,770 |
| 2023-03-10 | $8.30 | $8.35 | $8.10 | $8.13 | $8.13 | 4,609,900 |
| 2023-03-09 | $8.36 | $8.40 | $8.20 | $8.29 | $8.29 | 5,131,900 |
| 2023-03-08 | $8.10 | $8.44 | $8.09 | $8.30 | $8.30 | 7,629,000 |
| 2023-03-07 | $8.23 | $8.40 | $8.08 | $8.08 | $8.08 | 7,129,070 |
| 2023-03-06 | $8.21 | $8.27 | $8.04 | $8.22 | $8.22 | 8,643,770 |
| 2023-03-03 | $7.89 | $8.60 | $7.88 | $8.28 | $8.28 | 18,696,950 |
| 2023-03-02 | $7.72 | $7.92 | $7.72 | $7.87 | $7.87 | 4,769,180 |
| 2023-03-01 | $7.70 | $7.75 | $7.65 | $7.74 | $7.74 | 3,082,110 |
| 2023-02-28 | $7.59 | $7.72 | $7.59 | $7.71 | $7.71 | 2,837,990 |
| 2023-02-27 | $7.70 | $7.76 | $7.59 | $7.63 | $7.63 | 4,529,800 |
| 2023-02-24 | $7.70 | $7.77 | $7.61 | $7.73 | $7.73 | 4,709,580 |
| 2023-02-23 | $7.54 | $7.86 | $7.49 | $7.71 | $7.71 | 9,978,110 |
| 2023-02-22 | $7.53 | $7.53 | $7.47 | $7.53 | $7.53 | 4,036,880 |
| 2023-02-21 | $7.59 | $7.62 | $7.46 | $7.55 | $7.55 | 6,827,590 |
| 2023-02-20 | $8.03 | $8.19 | $7.35 | $7.61 | $7.61 | 15,120,410 |
| 2023-02-17 | $8.05 | $8.24 | $8.01 | $8.11 | $8.11 | 4,679,900 |
| 2023-02-16 | $8.33 | $8.41 | $7.99 | $8.06 | $8.06 | 6,860,810 |
| 2023-02-15 | $8.42 | $8.42 | $8.08 | $8.27 | $8.27 | 5,250,020 |
| 2023-02-14 | $8.37 | $8.47 | $8.31 | $8.35 | $8.35 | 3,865,980 |
| 2023-02-13 | $8.39 | $8.44 | $8.29 | $8.32 | $8.32 | 5,242,200 |
| 2023-02-10 | $8.41 | $8.51 | $8.32 | $8.49 | $8.49 | 4,940,250 |
| 2023-02-09 | $8.31 | $8.38 | $8.26 | $8.37 | $8.37 | 3,259,800 |
| 2023-02-08 | $8.40 | $8.45 | $8.30 | $8.33 | $8.33 | 3,043,800 |
| 2023-02-07 | $8.38 | $8.47 | $8.33 | $8.45 | $8.45 | 4,065,300 |
| 2023-02-06 | $8.48 | $8.52 | $8.35 | $8.37 | $8.37 | 4,558,460 |
| 2023-02-03 | $8.44 | $8.59 | $8.35 | $8.56 | $8.56 | 7,489,500 |
| 2023-02-02 | $8.35 | $8.54 | $8.28 | $8.39 | $8.39 | 6,608,780 |
| 2023-02-01 | $8.30 | $8.39 | $8.24 | $8.36 | $8.36 | 3,619,780 |
| 2023-01-31 | $8.35 | $8.35 | $8.21 | $8.29 | $8.29 | 3,106,400 |
| 2023-01-30 | $8.30 | $8.37 | $8.19 | $8.35 | $8.35 | 4,994,100 |
| 2023-01-20 | $8.20 | $8.40 | $8.13 | $8.35 | $8.35 | 4,929,170 |
| 2023-01-19 | $8.18 | $8.25 | $8.04 | $8.15 | $8.15 | 5,267,400 |
| 2023-01-18 | $7.78 | $8.35 | $7.76 | $8.18 | $8.18 | 8,565,810 |
| 2023-01-17 | $7.89 | $7.89 | $7.66 | $7.76 | $7.76 | 3,863,800 |
| 2023-01-16 | $7.65 | $7.89 | $7.60 | $7.89 | $7.89 | 6,109,600 |
| 2023-01-13 | $7.86 | $7.92 | $7.64 | $7.69 | $7.69 | 3,727,900 |
| 2023-01-12 | $7.64 | $7.91 | $7.58 | $7.87 | $7.87 | 4,970,700 |
| 2023-01-11 | $7.69 | $7.76 | $7.63 | $7.63 | $7.63 | 3,067,000 |
| 2023-01-10 | $7.87 | $7.92 | $7.67 | $7.71 | $7.71 | 4,330,420 |
| 2023-01-09 | $8.10 | $8.17 | $7.82 | $7.92 | $7.92 | 6,413,030 |
| 2023-01-06 | $8.16 | $8.24 | $8.05 | $8.13 | $8.13 | 3,749,800 |
| 2023-01-05 | $8.27 | $8.32 | $8.13 | $8.20 | $8.20 | 4,538,000 |
| 2023-01-04 | $8.12 | $8.46 | $8.07 | $8.30 | $8.30 | 6,257,800 |
| 2023-01-03 | $8.22 | $8.28 | $8.08 | $8.17 | $8.17 | 5,094,080 |
| 2023-01-02 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2022-12-30 | $8.36 | $8.48 | $8.20 | $8.20 | $8.20 | 4,296,010 |
| 2022-12-29 | $8.36 | $8.49 | $8.28 | $8.38 | $8.38 | 4,375,460 |
| 2022-12-28 | $8.30 | $8.54 | $8.15 | $8.30 | $8.30 | 5,841,930 |
| 2022-12-27 | $8.46 | $8.73 | $8.19 | $8.25 | $8.25 | 5,406,400 |
| 2022-12-26 | $8.44 | $8.55 | $8.00 | $8.40 | $8.40 | 5,926,280 |
| 2022-12-23 | $8.45 | $8.68 | $8.22 | $8.60 | $8.60 | 6,004,350 |
| 2022-12-22 | $8.39 | $8.65 | $8.35 | $8.53 | $8.53 | 6,750,200 |
| 2022-12-21 | $8.30 | $8.45 | $8.21 | $8.34 | $8.34 | 4,616,390 |
| 2022-12-20 | $8.06 | $8.47 | $8.01 | $8.32 | $8.32 | 9,601,050 |
| 2022-12-19 | $8.53 | $8.60 | $7.99 | $8.06 | $8.06 | 8,755,730 |
| 2022-12-16 | $8.61 | $8.95 | $8.52 | $8.60 | $8.60 | 6,150,900 |
| 2022-12-15 | $8.90 | $8.90 | $8.63 | $8.70 | $8.70 | 6,463,590 |
| 2022-12-14 | $8.51 | $9.02 | $8.44 | $8.87 | $8.87 | 10,187,000 |
| 2022-12-13 | $8.50 | $8.67 | $8.38 | $8.58 | $8.58 | 5,139,900 |
| 2022-12-12 | $8.91 | $8.97 | $8.35 | $8.53 | $8.53 | 13,241,720 |
| 2022-12-09 | $8.57 | $9.36 | $8.57 | $9.17 | $9.17 | 18,954,950 |
| 2022-12-08 | $8.74 | $9.00 | $8.48 | $8.55 | $8.55 | 9,031,890 |
| 2022-12-07 | $8.46 | $9.02 | $8.41 | $8.66 | $8.66 | 13,065,480 |
| 2022-12-06 | $8.47 | $8.54 | $8.34 | $8.40 | $8.40 | 4,185,300 |
| 2022-12-05 | $8.34 | $8.55 | $8.20 | $8.53 | $8.53 | 6,272,750 |
| 2022-12-01 | $8.46 | $8.48 | $8.29 | $8.43 | $8.43 | 6,324,120 |
| 2022-11-30 | $8.29 | $8.74 | $8.20 | $8.50 | $8.50 | 9,405,130 |
| 2022-11-29 | $8.26 | $8.37 | $8.16 | $8.29 | $8.29 | 4,929,960 |
| 2022-11-28 | $8.40 | $8.46 | $8.20 | $8.23 | $8.23 | 7,946,520 |
| 2022-11-25 | $8.42 | $8.63 | $8.32 | $8.56 | $8.56 | 9,803,170 |
| 2022-11-24 | $8.39 | $8.56 | $8.32 | $8.37 | $8.37 | 7,534,790 |
| 2022-11-23 | $8.47 | $8.53 | $8.25 | $8.34 | $8.34 | 6,626,800 |
| 2022-11-22 | $8.41 | $8.54 | $8.31 | $8.43 | $8.43 | 10,055,010 |
| 2022-11-21 | $8.24 | $8.50 | $8.12 | $8.47 | $8.47 | 17,727,560 |
| 2022-11-18 | $7.49 | $8.24 | $7.46 | $8.24 | $8.24 | 12,264,150 |
| 2022-11-17 | $7.44 | $7.50 | $7.39 | $7.49 | $7.49 | 1,941,070 |
| 2022-11-16 | $7.53 | $7.56 | $7.41 | $7.45 | $7.45 | 3,192,800 |
| 2022-11-15 | $7.50 | $7.60 | $7.44 | $7.53 | $7.53 | 3,578,430 |
| 2022-11-14 | $7.68 | $7.70 | $7.49 | $7.52 | $7.52 | 3,474,500 |
| 2022-11-11 | $7.75 | $7.81 | $7.61 | $7.64 | $7.64 | 3,761,700 |
| 2022-11-10 | $7.76 | $7.76 | $7.54 | $7.60 | $7.60 | 4,469,650 |
| 2022-11-09 | $7.59 | $7.84 | $7.52 | $7.78 | $7.78 | 5,573,730 |
| 2022-11-08 | $7.53 | $7.59 | $7.43 | $7.54 | $7.54 | 2,926,010 |
| 2022-11-07 | $7.43 | $7.58 | $7.39 | $7.52 | $7.52 | 4,340,090 |
| 2022-11-04 | $7.32 | $7.64 | $7.24 | $7.54 | $7.54 | 7,164,390 |
| 2022-11-03 | $7.00 | $7.70 | $6.96 | $7.32 | $7.32 | 9,692,580 |
| 2022-11-02 | $6.94 | $7.12 | $6.88 | $7.07 | $7.07 | 3,218,100 |
| 2022-11-01 | $6.67 | $6.93 | $6.61 | $6.91 | $6.91 | 3,591,600 |
| 2022-10-31 | $6.68 | $6.79 | $6.56 | $6.66 | $6.66 | 3,750,900 |
| 2022-10-28 | $7.11 | $7.18 | $6.67 | $6.69 | $6.69 | 4,918,520 |
| 2022-10-27 | $7.09 | $7.20 | $6.99 | $7.15 | $7.15 | 3,209,400 |
| 2022-10-26 | $6.81 | $6.98 | $6.81 | $6.98 | $6.98 | 2,481,600 |
| 2022-10-25 | $6.89 | $6.96 | $6.71 | $6.80 | $6.80 | 3,539,200 |
| 2022-10-24 | $7.10 | $7.20 | $6.87 | $6.89 | $6.89 | 4,225,600 |
| 2022-10-21 | $7.07 | $7.16 | $6.99 | $7.03 | $7.03 | 2,132,000 |
| 2022-10-20 | $7.11 | $7.20 | $6.99 | $7.06 | $7.06 | 3,130,220 |
| 2022-10-19 | $7.33 | $7.33 | $7.13 | $7.18 | $7.18 | 2,716,940 |
| 2022-10-18 | $7.43 | $7.47 | $7.27 | $7.27 | $7.27 | 3,173,440 |
| 2022-10-17 | $7.36 | $7.43 | $7.30 | $7.39 | $7.39 | 2,851,100 |
| 2022-10-14 | $7.26 | $7.45 | $7.23 | $7.40 | $7.40 | 3,359,300 |
| 2022-10-13 | $7.19 | $7.32 | $7.12 | $7.23 | $7.23 | 3,161,950 |
| 2022-10-12 | $7.05 | $7.23 | $6.90 | $7.23 | $7.23 | 3,034,050 |
| 2022-10-11 | $7.00 | $7.05 | $6.81 | $7.02 | $7.02 | 2,498,920 |
| 2022-10-10 | $7.23 | $7.27 | $6.90 | $6.94 | $6.94 | 4,911,900 |
| 2022-09-30 | $7.25 | $7.34 | $7.17 | $7.28 | $7.28 | 2,120,000 |
| 2022-09-29 | $7.37 | $7.42 | $7.21 | $7.29 | $7.29 | 3,134,000 |
| 2022-09-28 | $7.47 | $7.55 | $7.29 | $7.29 | $7.29 | 3,198,910 |
| 2022-09-27 | $7.20 | $7.48 | $7.17 | $7.46 | $7.46 | 3,493,700 |
| 2022-09-26 | $7.26 | $7.36 | $7.15 | $7.19 | $7.19 | 3,065,080 |
| 2022-09-23 | $7.36 | $7.49 | $7.23 | $7.25 | $7.25 | 2,932,900 |
| 2022-09-22 | $7.49 | $7.59 | $7.38 | $7.43 | $7.43 | 2,869,300 |
| 2022-09-21 | $7.65 | $7.65 | $7.42 | $7.51 | $7.51 | 2,931,890 |
| 2022-09-20 | $7.49 | $7.75 | $7.48 | $7.60 | $7.60 | 4,107,500 |
| 2022-09-19 | $7.62 | $7.62 | $7.38 | $7.44 | $7.44 | 3,803,300 |
| 2022-09-16 | $7.89 | $7.90 | $7.60 | $7.60 | $7.60 | 3,522,500 |
| 2022-09-15 | $8.17 | $8.17 | $7.73 | $7.88 | $7.88 | 4,058,500 |
| 2022-09-14 | $8.03 | $8.28 | $7.99 | $8.07 | $8.07 | 4,635,200 |
| 2022-09-13 | $8.28 | $8.40 | $8.19 | $8.30 | $8.30 | 2,951,700 |
| 2022-09-12 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 0 |
| 2022-09-09 | $8.39 | $8.43 | $8.26 | $8.27 | $8.27 | 2,741,200 |
| 2022-09-08 | $8.56 | $8.58 | $8.35 | $8.37 | $8.37 | 3,256,800 |
| 2022-09-07 | $8.52 | $8.63 | $8.48 | $8.56 | $8.56 | 2,567,850 |
| 2022-09-06 | $8.52 | $8.58 | $8.41 | $8.56 | $8.56 | 3,234,600 |
| 2022-09-05 | $8.33 | $8.58 | $8.26 | $8.52 | $8.52 | 3,494,860 |
| 2022-09-02 | $8.24 | $8.44 | $8.18 | $8.38 | $8.38 | 3,628,700 |
| 2022-09-01 | $8.24 | $8.41 | $8.20 | $8.24 | $8.24 | 3,154,130 |
| 2022-08-31 | $8.56 | $8.57 | $8.21 | $8.24 | $8.24 | 4,991,100 |
| 2022-08-30 | $8.59 | $8.82 | $8.39 | $8.55 | $8.55 | 6,166,420 |
| 2022-08-29 | $8.70 | $8.79 | $8.37 | $8.52 | $8.52 | 6,113,750 |
| 2022-08-26 | $8.57 | $8.89 | $8.51 | $8.84 | $8.84 | 6,014,400 |
| 2022-08-25 | $8.59 | $8.72 | $8.47 | $8.57 | $8.57 | 4,899,430 |
| 2022-08-24 | $8.96 | $9.06 | $8.52 | $8.60 | $8.60 | 5,252,580 |
| 2022-08-23 | $8.84 | $9.14 | $8.76 | $8.90 | $8.90 | 6,339,800 |
| 2022-08-22 | $8.95 | $8.95 | $8.60 | $8.79 | $8.79 | 5,731,500 |
| 2022-08-19 | $9.00 | $9.09 | $8.80 | $9.04 | $9.04 | 4,440,620 |
| 2022-08-18 | $9.08 | $9.22 | $8.94 | $8.98 | $8.98 | 5,430,610 |
| 2022-08-17 | $8.97 | $9.26 | $8.94 | $8.95 | $8.95 | 4,519,940 |
| 2022-08-16 | $9.09 | $9.11 | $8.85 | $9.02 | $9.02 | 5,110,200 |
| 2022-08-15 | $8.77 | $9.09 | $8.76 | $9.04 | $9.04 | 5,997,540 |
| 2022-08-12 | $8.57 | $8.97 | $8.55 | $8.86 | $8.86 | 8,393,100 |
| 2022-08-11 | $8.57 | $8.63 | $8.52 | $8.62 | $8.62 | 4,125,300 |
| 2022-08-10 | $8.57 | $8.70 | $8.46 | $8.58 | $8.58 | 4,573,900 |
| 2022-08-09 | $8.57 | $8.60 | $8.39 | $8.55 | $8.55 | 5,218,730 |
| 2022-08-08 | $8.44 | $8.77 | $8.32 | $8.58 | $8.58 | 6,003,200 |
| 2022-08-05 | $8.47 | $8.48 | $8.26 | $8.37 | $8.37 | 5,745,330 |
| 2022-08-04 | $8.29 | $8.56 | $8.26 | $8.48 | $8.48 | 5,564,800 |
| 2022-08-03 | $8.13 | $8.56 | $8.02 | $8.26 | $8.26 | 10,437,830 |
| 2022-08-02 | $8.37 | $8.37 | $7.70 | $7.97 | $7.97 | 12,156,900 |
| 2022-08-01 | $8.72 | $8.75 | $8.30 | $8.44 | $8.44 | 9,793,400 |
| 2022-07-29 | $9.06 | $9.12 | $8.86 | $8.87 | $8.87 | 5,933,900 |
| 2022-07-28 | $8.91 | $9.29 | $8.82 | $9.06 | $9.06 | 7,644,450 |
| 2022-07-27 | $9.03 | $9.10 | $8.68 | $8.83 | $8.83 | 8,506,490 |
| 2022-07-26 | $8.95 | $9.11 | $8.82 | $9.05 | $9.05 | 6,003,400 |
| 2022-07-25 | $9.20 | $9.24 | $8.90 | $8.97 | $8.97 | 7,340,600 |
| 2022-07-22 | $9.60 | $9.69 | $9.11 | $9.27 | $9.27 | 10,851,620 |
| 2022-07-21 | $9.71 | $9.85 | $9.49 | $9.60 | $9.60 | 9,059,080 |
| 2022-07-20 | $9.40 | $9.86 | $9.19 | $9.70 | $9.70 | 11,372,950 |
| 2022-07-19 | $9.31 | $9.53 | $9.13 | $9.34 | $9.34 | 11,006,090 |
| 2022-07-18 | $8.87 | $9.28 | $8.75 | $9.20 | $9.20 | 11,542,900 |
| 2022-07-15 | $9.31 | $9.47 | $8.76 | $8.78 | $8.78 | 15,849,190 |
| 2022-07-14 | $8.80 | $9.30 | $8.65 | $9.20 | $9.20 | 14,888,320 |
| 2022-07-13 | $8.46 | $8.90 | $8.46 | $8.86 | $8.86 | 9,555,300 |
| 2022-07-12 | $8.68 | $8.87 | $8.51 | $8.55 | $8.55 | 8,063,700 |
| 2022-07-11 | $8.80 | $9.01 | $8.64 | $8.77 | $8.77 | 10,808,200 |
| 2022-07-08 | $8.42 | $9.14 | $8.41 | $8.88 | $8.88 | 16,224,760 |
| 2022-07-07 | $8.53 | $8.67 | $8.38 | $8.46 | $8.46 | 8,011,640 |
| 2022-07-06 | $8.37 | $8.77 | $8.28 | $8.61 | $8.61 | 12,123,100 |
| 2022-07-05 | $8.47 | $8.50 | $8.27 | $8.39 | $8.39 | 7,924,700 |
| 2022-07-04 | $8.78 | $8.78 | $8.33 | $8.38 | $8.38 | 15,067,860 |
| 2022-07-01 | $8.43 | $8.98 | $8.42 | $8.91 | $8.91 | 21,362,620 |
| 2022-06-30 | $8.45 | $8.88 | $8.29 | $8.55 | $8.55 | 28,342,740 |
| 2022-06-29 | $7.76 | $8.50 | $7.71 | $8.50 | $8.50 | 15,297,570 |
| 2022-06-28 | $7.50 | $7.84 | $7.49 | $7.73 | $7.73 | 5,894,880 |
| 2022-06-27 | $7.59 | $7.65 | $7.45 | $7.55 | $7.55 | 5,275,000 |
| 2022-06-24 | $7.39 | $7.70 | $7.31 | $7.61 | $7.61 | 7,261,680 |
| 2022-06-23 | $7.43 | $7.48 | $7.24 | $7.41 | $7.41 | 4,819,900 |
| 2022-06-22 | $7.72 | $7.79 | $7.39 | $7.51 | $7.51 | 7,845,090 |
| 2022-06-21 | $7.68 | $7.98 | $7.60 | $7.80 | $7.80 | 9,103,300 |
| 2022-06-20 | $7.68 | $7.72 | $7.50 | $7.61 | $7.61 | 6,206,600 |
| 2022-06-17 | $7.68 | $7.82 | $7.66 | $7.73 | $7.73 | 4,688,390 |
| 2022-06-16 | $7.68 | $7.79 | $7.60 | $7.75 | $7.75 | 4,990,110 |
| 2022-06-15 | $7.80 | $7.92 | $7.69 | $7.70 | $7.70 | 6,639,200 |
| 2022-06-14 | $7.91 | $7.98 | $7.76 | $7.82 | $7.82 | 6,340,200 |
| 2022-06-13 | $8.18 | $8.18 | $7.91 | $7.99 | $7.99 | 9,576,410 |
| 2022-06-10 | $8.22 | $8.28 | $8.05 | $8.20 | $8.20 | 9,284,370 |
| 2022-06-09 | $8.00 | $8.45 | $7.86 | $8.26 | $8.26 | 15,833,810 |
| 2022-06-08 | $7.93 | $8.23 | $7.92 | $7.99 | $7.99 | 9,197,100 |
| 2022-06-07 | $8.14 | $8.16 | $7.95 | $7.99 | $7.99 | 7,786,190 |
| 2022-06-06 | $8.06 | $8.36 | $7.92 | $8.24 | $8.24 | 10,105,500 |
| 2022-06-02 | $8.18 | $8.40 | $8.10 | $8.19 | $8.19 | 7,941,440 |
| 2022-06-01 | $8.00 | $8.24 | $8.00 | $8.19 | $8.19 | 7,768,690 |
| 2022-05-31 | $8.20 | $8.37 | $8.01 | $8.11 | $8.11 | 9,845,200 |
| 2022-05-30 | $8.08 | $8.30 | $7.93 | $8.16 | $8.16 | 11,883,400 |
| 2022-05-27 | $7.74 | $8.19 | $7.65 | $8.13 | $8.13 | 14,516,640 |
| 2022-05-26 | $7.74 | $7.75 | $7.48 | $7.67 | $7.67 | 5,313,600 |
| 2022-05-25 | $7.48 | $7.75 | $7.32 | $7.71 | $7.71 | 7,930,700 |
| 2022-05-24 | $7.88 | $7.95 | $7.45 | $7.46 | $7.46 | 7,787,300 |
| 2022-05-23 | $7.87 | $7.99 | $7.75 | $7.94 | $7.94 | 6,093,600 |
| 2022-05-20 | $8.00 | $8.00 | $7.80 | $7.93 | $7.93 | 9,754,100 |
| 2022-05-19 | $7.67 | $8.09 | $7.52 | $8.02 | $8.02 | 14,836,000 |
| 2022-05-18 | $7.34 | $7.80 | $7.28 | $7.66 | $7.66 | 10,706,500 |
| 2022-05-17 | $7.45 | $7.45 | $7.18 | $7.32 | $7.32 | 7,126,700 |
| 2022-05-16 | $7.45 | $7.61 | $7.39 | $7.44 | $7.44 | 7,324,800 |
| 2022-05-13 | $7.44 | $7.57 | $7.41 | $7.51 | $7.51 | 6,210,600 |
| 2022-05-12 | $7.30 | $7.59 | $7.27 | $7.45 | $7.45 | 8,228,900 |
| 2022-05-11 | $7.45 | $7.50 | $7.28 | $7.37 | $7.37 | 13,298,000 |
| 2022-05-10 | $6.85 | $7.56 | $6.81 | $7.38 | $7.38 | 16,632,610 |
| 2022-05-09 | $6.74 | $7.03 | $6.65 | $7.00 | $7.00 | 10,535,280 |
| 2022-05-06 | $6.40 | $6.73 | $6.31 | $6.64 | $6.64 | 7,374,200 |
| 2022-05-05 | $6.49 | $6.62 | $6.37 | $6.50 | $6.50 | 6,710,240 |
| 2022-05-04 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2022-05-03 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2022-04-29 | $6.29 | $6.63 | $6.23 | $6.60 | $6.60 | 8,025,400 |
| 2022-04-28 | $6.32 | $6.56 | $6.10 | $6.23 | $6.23 | 7,327,280 |
| 2022-04-27 | $6.11 | $6.43 | $6.02 | $6.40 | $6.40 | 7,253,900 |
| 2022-04-26 | $6.36 | $6.47 | $6.16 | $6.19 | $6.19 | 6,951,000 |
| 2022-04-25 | $6.88 | $6.88 | $6.28 | $6.31 | $6.31 | 10,455,700 |
| 2022-04-22 | $6.90 | $7.19 | $6.79 | $6.92 | $6.92 | 6,734,900 |
| 2022-04-21 | $7.41 | $7.48 | $7.01 | $7.05 | $7.05 | 10,045,300 |
| 2022-04-20 | $7.35 | $7.68 | $7.20 | $7.49 | $7.49 | 8,339,900 |
| 2022-04-19 | $7.38 | $7.61 | $7.23 | $7.36 | $7.36 | 6,710,070 |
| 2022-04-18 | $7.20 | $7.30 | $6.99 | $7.30 | $7.30 | 6,240,670 |
| 2022-04-15 | $7.69 | $7.69 | $7.17 | $7.23 | $7.23 | 11,579,930 |
| 2022-04-14 | $7.88 | $7.91 | $7.64 | $7.67 | $7.67 | 7,497,470 |
| 2022-04-13 | $8.00 | $8.15 | $7.86 | $7.89 | $7.89 | 6,761,670 |
| 2022-04-12 | $7.85 | $8.10 | $7.66 | $8.05 | $8.05 | 10,273,700 |
| 2022-04-11 | $8.20 | $8.25 | $7.65 | $7.72 | $7.72 | 13,932,900 |
| 2022-04-08 | $8.30 | $8.52 | $8.08 | $8.37 | $8.37 | 13,412,520 |
| 2022-04-07 | $8.26 | $8.95 | $8.25 | $8.43 | $8.43 | 16,426,100 |
| 2022-04-06 | $8.29 | $8.41 | $8.00 | $8.32 | $8.32 | 14,504,810 |
| 2022-04-05 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2022-04-04 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2022-04-01 | $8.35 | $8.61 | $8.19 | $8.53 | $8.53 | 17,309,260 |
| 2022-03-31 | $8.99 | $9.19 | $8.17 | $8.35 | $8.35 | 30,318,530 |
| 2022-03-30 | $8.89 | $9.30 | $8.68 | $9.08 | $9.08 | 18,217,130 |
| 2022-03-29 | $8.82 | $9.27 | $8.65 | $8.77 | $8.77 | 18,348,630 |
| 2022-03-28 | $9.00 | $9.09 | $8.66 | $8.94 | $8.94 | 19,374,000 |
| 2022-03-25 | $8.59 | $9.44 | $8.49 | $9.18 | $9.18 | 32,498,730 |
| 2022-03-24 | $8.02 | $8.90 | $7.93 | $8.84 | $8.84 | 31,596,000 |
| 2022-03-23 | $8.13 | $8.30 | $7.88 | $8.11 | $8.11 | 17,499,560 |
| 2022-03-22 | $8.50 | $8.65 | $7.89 | $7.99 | $7.99 | 23,218,200 |
| 2022-03-21 | $8.38 | $8.70 | $8.25 | $8.50 | $8.50 | 21,464,320 |
| 2022-03-18 | $8.04 | $8.67 | $8.04 | $8.44 | $8.44 | 28,335,370 |
| 2022-03-17 | $7.82 | $8.47 | $7.82 | $8.11 | $8.11 | 33,899,860 |
| 2022-03-16 | $8.15 | $8.37 | $7.88 | $7.89 | $7.89 | 49,635,060 |
| 2022-03-15 | $9.10 | $9.23 | $8.76 | $8.76 | $8.76 | 29,474,700 |
| 2022-03-14 | $9.35 | $10.48 | $9.28 | $9.73 | $9.73 | 66,404,940 |
| 2022-03-10 | $8.69 | $9.40 | $8.17 | $9.26 | $9.26 | 31,872,670 |
| 2022-03-09 | $8.45 | $9.30 | $8.41 | $8.55 | $8.55 | 32,158,140 |
| 2022-03-08 | $8.00 | $8.86 | $7.70 | $8.56 | $8.56 | 21,628,480 |
| 2022-03-07 | $8.06 | $8.21 | $7.87 | $8.06 | $8.06 | 20,138,360 |
| 2022-03-04 | $7.71 | $8.56 | $7.62 | $8.35 | $8.35 | 30,113,290 |
| 2022-03-03 | $7.82 | $8.02 | $7.71 | $7.78 | $7.78 | 9,441,700 |
| 2022-03-02 | $7.62 | $8.00 | $7.53 | $7.82 | $7.82 | 11,200,890 |
| 2022-03-01 | $7.42 | $7.86 | $7.41 | $7.72 | $7.72 | 14,103,400 |
| 2022-02-28 | $7.60 | $7.70 | $7.31 | $7.50 | $7.50 | 12,623,800 |
| 2022-02-25 | $7.85 | $8.15 | $7.49 | $7.72 | $7.72 | 19,084,800 |
| 2022-02-24 | $7.37 | $8.27 | $7.34 | $7.75 | $7.75 | 31,138,300 |
| 2022-02-23 | $7.10 | $7.78 | $6.98 | $7.52 | $7.52 | 23,841,090 |
| 2022-02-22 | $7.13 | $7.21 | $6.98 | $7.07 | $7.07 | 8,480,200 |
| 2022-02-21 | $6.92 | $7.27 | $6.84 | $7.17 | $7.17 | 12,845,800 |
| 2022-02-18 | $6.76 | $6.98 | $6.72 | $6.90 | $6.90 | 7,813,080 |
| 2022-02-17 | $6.96 | $7.10 | $6.76 | $6.85 | $6.85 | 10,930,130 |
| 2022-02-16 | $6.94 | $7.06 | $6.77 | $7.02 | $7.02 | 12,101,540 |
| 2022-02-15 | $7.13 | $7.17 | $6.82 | $6.90 | $6.90 | 19,138,590 |
| 2022-02-14 | $6.94 | $7.68 | $6.75 | $7.50 | $7.50 | 29,465,970 |
| 2022-02-11 | $6.35 | $7.05 | $6.35 | $7.05 | $7.05 | 19,510,290 |
| 2022-02-10 | $6.53 | $6.53 | $6.31 | $6.41 | $6.41 | 4,332,330 |
| 2022-02-09 | $6.40 | $6.49 | $6.34 | $6.43 | $6.43 | 5,919,300 |
| 2022-02-08 | $6.21 | $6.43 | $6.12 | $6.39 | $6.39 | 5,580,100 |
| 2022-02-07 | $6.27 | $6.29 | $6.08 | $6.18 | $6.18 | 5,846,000 |
| 2022-02-04 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2022-02-03 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2022-02-02 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2022-02-01 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2022-01-28 | $6.10 | $6.32 | $5.98 | $6.22 | $6.22 | 6,315,860 |
| 2022-01-27 | $6.24 | $6.26 | $5.99 | $6.02 | $6.02 | 5,985,600 |
| 2022-01-26 | $5.99 | $6.31 | $5.99 | $6.24 | $6.24 | 6,910,000 |
| 2022-01-25 | $6.21 | $6.29 | $5.95 | $5.97 | $5.97 | 8,069,420 |
| 2022-01-24 | $6.50 | $6.53 | $6.21 | $6.28 | $6.28 | 5,860,070 |
| 2022-01-21 | $6.49 | $6.65 | $6.28 | $6.50 | $6.50 | 6,859,800 |
| 2022-01-20 | $6.70 | $6.87 | $6.55 | $6.58 | $6.58 | 8,102,000 |
| 2022-01-19 | $6.49 | $7.05 | $6.42 | $6.79 | $6.79 | 13,493,520 |
| 2022-01-18 | $6.51 | $6.65 | $6.34 | $6.52 | $6.52 | 9,144,130 |
| 2022-01-17 | $6.76 | $6.88 | $6.56 | $6.60 | $6.60 | 8,530,210 |
| 2022-01-14 | $6.87 | $7.07 | $6.73 | $6.87 | $6.87 | 9,906,920 |
| 2022-01-13 | $6.79 | $7.15 | $6.68 | $6.90 | $6.90 | 12,510,410 |
| 2022-01-12 | $6.75 | $6.84 | $6.70 | $6.81 | $6.81 | 7,948,610 |
| 2022-01-11 | $6.74 | $6.92 | $6.73 | $6.81 | $6.81 | 9,066,710 |
| 2022-01-10 | $6.71 | $6.92 | $6.65 | $6.75 | $6.75 | 11,289,410 |
| 2022-01-07 | $7.20 | $7.20 | $6.81 | $6.81 | $6.81 | 20,433,640 |
| 2022-01-06 | $6.95 | $7.65 | $6.83 | $7.24 | $7.24 | 27,813,790 |
| 2022-01-05 | $7.25 | $7.30 | $6.70 | $6.95 | $6.95 | 29,089,110 |
| 2022-01-04 | $6.25 | $6.91 | $6.25 | $6.91 | $6.91 | 11,717,010 |
| 2022-01-03 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2021-12-31 | $6.24 | $6.45 | $6.17 | $6.28 | $6.28 | 6,840,520 |
| 2021-12-30 | $6.27 | $6.32 | $6.16 | $6.20 | $6.20 | 5,155,100 |
| 2021-12-29 | $6.10 | $6.43 | $6.06 | $6.23 | $6.23 | 9,010,800 |
| 2021-12-28 | $6.04 | $6.15 | $6.00 | $6.12 | $6.12 | 6,922,540 |
| 2021-12-27 | $6.04 | $6.13 | $5.96 | $5.99 | $5.99 | 5,478,000 |
| 2021-12-24 | $6.14 | $6.22 | $6.07 | $6.15 | $6.15 | 5,840,530 |
| 2021-12-23 | $6.33 | $6.35 | $6.10 | $6.16 | $6.16 | 9,315,240 |
| 2021-12-22 | $6.40 | $6.50 | $6.26 | $6.38 | $6.38 | 10,654,470 |
| 2021-12-21 | $6.50 | $6.50 | $6.28 | $6.44 | $6.44 | 10,462,450 |
| 2021-12-20 | $6.27 | $6.64 | $6.24 | $6.50 | $6.50 | 18,037,660 |
| 2021-12-17 | $6.36 | $6.61 | $6.34 | $6.38 | $6.38 | 13,697,320 |
| 2021-12-16 | $6.45 | $6.74 | $6.12 | $6.47 | $6.47 | 29,806,260 |
| 2021-12-15 | $5.77 | $6.26 | $5.76 | $6.26 | $6.26 | 15,918,080 |
| 2021-12-14 | $5.75 | $5.79 | $5.60 | $5.69 | $5.69 | 6,690,650 |
| 2021-12-13 | $5.72 | $6.06 | $5.65 | $5.77 | $5.77 | 13,057,680 |
| 2021-12-07 | $5.34 | $5.37 | $5.24 | $5.30 | $5.30 | 2,364,210 |
| 2021-12-06 | $5.40 | $5.45 | $5.29 | $5.30 | $5.30 | 3,429,900 |
| 2021-12-03 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 2,682,900 |
| 2021-12-02 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 2,825,900 |
| 2021-12-01 | $5.22 | $5.44 | $5.22 | $5.43 | $5.43 | 5,969,820 |
| 2021-11-30 | $5.23 | $5.27 | $5.19 | $5.26 | $5.26 | 2,785,230 |
| 2021-11-29 | $5.26 | $5.28 | $5.18 | $5.23 | $5.23 | 4,366,710 |
| 2021-11-26 | $5.47 | $5.47 | $5.34 | $5.35 | $5.35 | 4,434,510 |
| 2021-11-25 | $5.30 | $5.52 | $5.28 | $5.47 | $5.47 | 8,433,010 |
| 2021-11-24 | $5.27 | $5.32 | $5.21 | $5.30 | $5.30 | 2,976,000 |
| 2021-11-23 | $5.30 | $5.34 | $5.25 | $5.27 | $5.27 | 3,040,900 |
| 2021-11-22 | $5.33 | $5.33 | $5.26 | $5.27 | $5.27 | 2,400,700 |
| 2021-11-19 | $5.31 | $5.36 | $5.26 | $5.31 | $5.31 | 2,858,150 |
| 2021-11-18 | $5.38 | $5.47 | $5.30 | $5.32 | $5.32 | 3,633,580 |
| 2021-11-17 | $5.32 | $5.36 | $5.30 | $5.36 | $5.36 | 2,195,020 |
| 2021-11-16 | $5.40 | $5.41 | $5.31 | $5.32 | $5.32 | 3,582,580 |
| 2021-11-15 | $5.30 | $5.40 | $5.26 | $5.39 | $5.39 | 5,071,850 |
| 2021-11-12 | $5.28 | $5.34 | $5.23 | $5.29 | $5.29 | 2,889,330 |
| 2021-11-11 | $5.18 | $5.29 | $5.16 | $5.28 | $5.28 | 3,689,300 |
| 2021-11-10 | $5.23 | $5.25 | $5.11 | $5.19 | $5.19 | 3,402,400 |
| 2021-11-09 | $5.21 | $5.24 | $5.16 | $5.23 | $5.23 | 2,129,100 |
| 2021-11-08 | $5.18 | $5.24 | $5.14 | $5.21 | $5.21 | 2,247,200 |
| 2021-11-05 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 2,628,850 |
| 2021-11-04 | $5.10 | $5.23 | $5.09 | $5.22 | $5.22 | 2,557,400 |
| 2021-11-03 | $5.06 | $5.15 | $5.05 | $5.12 | $5.12 | 2,064,400 |
| 2021-11-02 | $5.18 | $5.21 | $4.98 | $5.05 | $5.05 | 4,961,100 |
| 2021-11-01 | $5.14 | $5.20 | $5.06 | $5.19 | $5.19 | 3,692,980 |
| 2021-10-29 | $5.02 | $5.12 | $5.01 | $5.10 | $5.10 | 2,743,570 |
| 2021-10-28 | $5.11 | $5.15 | $4.98 | $5.02 | $5.02 | 4,165,030 |
| 2021-10-27 | $5.25 | $5.29 | $5.09 | $5.11 | $5.11 | 2,992,230 |
| 2021-10-26 | $5.23 | $5.33 | $5.16 | $5.24 | $5.24 | 2,983,890 |
| 2021-10-25 | $5.10 | $5.24 | $5.06 | $5.21 | $5.21 | 3,474,150 |
| 2021-10-22 | $5.19 | $5.20 | $5.09 | $5.11 | $5.11 | 4,131,600 |
| 2021-10-21 | $5.31 | $5.31 | $5.17 | $5.19 | $5.19 | 4,125,220 |
| 2021-10-20 | $5.28 | $5.33 | $5.24 | $5.31 | $5.31 | 3,023,700 |
| 2021-10-19 | $5.31 | $5.37 | $5.27 | $5.29 | $5.29 | 3,357,000 |
| 2021-10-18 | $5.27 | $5.35 | $5.21 | $5.34 | $5.34 | 2,958,960 |
| 2021-10-15 | $5.21 | $5.30 | $5.15 | $5.26 | $5.26 | 3,766,800 |
| 2021-10-14 | $5.37 | $5.37 | $5.26 | $5.28 | $5.28 | 3,354,900 |
| 2021-10-13 | $5.43 | $5.45 | $5.28 | $5.39 | $5.39 | 3,845,890 |
| 2021-10-12 | $5.56 | $5.64 | $5.36 | $5.46 | $5.46 | 5,430,850 |
| 2021-10-11 | $5.61 | $5.73 | $5.53 | $5.57 | $5.57 | 5,037,770 |
| 2021-09-30 | $5.43 | $5.63 | $5.35 | $5.63 | $5.63 | 5,774,270 |
| 2021-09-29 | $5.64 | $5.75 | $5.41 | $5.42 | $5.42 | 5,334,990 |
| 2021-09-28 | $5.50 | $5.69 | $5.47 | $5.68 | $5.68 | 5,085,900 |
| 2021-09-27 | $5.65 | $5.78 | $5.35 | $5.50 | $5.50 | 8,965,990 |
| 2021-09-24 | $5.89 | $5.92 | $5.63 | $5.63 | $5.63 | 7,065,930 |
| 2021-09-23 | $5.98 | $6.12 | $5.80 | $5.89 | $5.89 | 10,059,390 |
| 2021-09-22 | $5.85 | $6.08 | $5.80 | $5.99 | $5.99 | 7,506,920 |
| 2021-09-21 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2021-09-20 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2021-09-17 | $6.10 | $6.19 | $5.81 | $5.92 | $5.92 | 13,435,120 |
| 2021-09-16 | $6.25 | $6.50 | $6.17 | $6.21 | $6.21 | 7,687,560 |
| 2021-09-15 | $6.22 | $6.33 | $6.20 | $6.23 | $6.23 | 4,351,850 |
| 2021-09-14 | $6.42 | $6.42 | $6.22 | $6.24 | $6.24 | 7,465,800 |
| 2021-09-13 | $6.49 | $6.53 | $6.32 | $6.39 | $6.39 | 10,049,190 |
| 2021-09-09 | $6.75 | $6.82 | $6.56 | $6.63 | $6.63 | 12,690,150 |
| 2021-09-08 | $6.50 | $6.94 | $6.41 | $6.87 | $6.87 | 19,289,010 |
| 2021-09-07 | $6.28 | $6.50 | $6.21 | $6.48 | $6.48 | 12,653,160 |
| 2021-09-06 | $6.27 | $6.47 | $6.17 | $6.25 | $6.25 | 8,674,500 |
| 2021-09-03 | $6.31 | $6.49 | $6.19 | $6.23 | $6.23 | 10,742,400 |
| 2021-09-02 | $6.00 | $6.33 | $6.00 | $6.31 | $6.31 | 11,758,650 |
| 2021-09-01 | $6.12 | $6.32 | $6.08 | $6.09 | $6.09 | 9,526,060 |
| 2021-08-31 | $6.35 | $6.37 | $6.11 | $6.16 | $6.16 | 9,476,900 |
| 2021-08-30 | $6.14 | $6.48 | $6.03 | $6.38 | $6.38 | 14,586,700 |
| 2021-08-27 | $6.26 | $6.29 | $6.01 | $6.07 | $6.07 | 8,998,200 |
| 2021-08-26 | $6.04 | $6.34 | $6.00 | $6.26 | $6.26 | 10,817,600 |
| 2021-08-25 | $6.01 | $6.09 | $5.96 | $6.05 | $6.05 | 4,777,200 |
| 2021-08-24 | $6.10 | $6.10 | $5.98 | $6.02 | $6.02 | 4,760,600 |
| 2021-08-23 | $6.08 | $6.20 | $6.03 | $6.10 | $6.10 | 5,968,900 |
| 2021-08-20 | $6.19 | $6.24 | $5.96 | $6.08 | $6.08 | 7,463,280 |
| 2021-08-19 | $6.36 | $6.38 | $6.12 | $6.19 | $6.19 | 6,647,300 |
| 2021-08-18 | $6.06 | $6.46 | $6.00 | $6.37 | $6.37 | 11,878,760 |
| 2021-08-17 | $6.21 | $6.32 | $5.96 | $6.05 | $6.05 | 8,342,400 |
| 2021-08-16 | $6.22 | $6.34 | $6.18 | $6.21 | $6.21 | 6,818,300 |
| 2021-08-13 | $6.50 | $6.50 | $6.23 | $6.25 | $6.25 | 9,216,660 |
| 2021-08-12 | $6.18 | $6.56 | $6.17 | $6.51 | $6.51 | 13,962,140 |
| 2021-08-11 | $6.17 | $6.32 | $6.15 | $6.21 | $6.21 | 9,094,440 |
| 2021-08-10 | $6.05 | $6.33 | $6.00 | $6.20 | $6.20 | 10,477,980 |
| 2021-08-09 | $6.09 | $6.17 | $6.01 | $6.03 | $6.03 | 6,647,570 |
| 2021-08-06 | $6.23 | $6.26 | $6.05 | $6.09 | $6.09 | 7,189,200 |
| 2021-08-05 | $6.08 | $6.32 | $6.02 | $6.22 | $6.22 | 11,765,760 |
| 2021-08-04 | $6.00 | $6.14 | $5.98 | $6.09 | $6.09 | 11,486,960 |
| 2021-08-03 | $5.98 | $6.23 | $5.96 | $6.04 | $6.04 | 14,682,800 |
| 2021-08-02 | $6.12 | $6.35 | $5.90 | $6.05 | $6.05 | 22,540,590 |
| 2021-07-30 | $5.47 | $6.02 | $5.41 | $6.02 | $6.02 | 21,324,790 |
| 2021-07-29 | $5.22 | $5.56 | $5.22 | $5.47 | $5.47 | 8,663,600 |
| 2021-07-28 | $5.28 | $5.35 | $5.03 | $5.27 | $5.27 | 6,357,900 |
| 2021-07-27 | $5.46 | $5.53 | $5.23 | $5.25 | $5.25 | 6,133,300 |
| 2021-07-26 | $5.47 | $5.55 | $5.31 | $5.45 | $5.45 | 7,592,050 |
| 2021-07-23 | $5.61 | $5.66 | $5.43 | $5.45 | $5.45 | 9,283,100 |
| 2021-07-22 | $5.70 | $5.78 | $5.60 | $5.61 | $5.61 | 8,353,690 |
| 2021-07-21 | $5.68 | $5.89 | $5.64 | $5.74 | $5.74 | 9,915,800 |
| 2021-07-20 | $5.72 | $5.75 | $5.53 | $5.68 | $5.68 | 11,991,570 |
| 2021-07-19 | $5.97 | $5.97 | $5.70 | $5.76 | $5.76 | 10,376,400 |
| 2021-07-16 | $6.09 | $6.15 | $5.91 | $5.93 | $5.93 | 10,309,840 |
| 2021-07-15 | $5.97 | $6.27 | $5.82 | $6.09 | $6.09 | 13,672,560 |
| 2021-07-14 | $6.20 | $6.40 | $5.92 | $5.92 | $5.92 | 15,843,960 |
| 2021-07-13 | $6.06 | $6.25 | $5.99 | $6.20 | $6.20 | 18,079,620 |
| 2021-07-12 | $6.28 | $6.28 | $6.08 | $6.11 | $6.11 | 15,100,300 |
| 2021-07-09 | $6.29 | $6.44 | $6.16 | $6.23 | $6.23 | 18,100,010 |
| 2021-07-08 | $6.61 | $6.62 | $6.25 | $6.29 | $6.29 | 29,285,710 |
| 2021-07-07 | $5.82 | $6.49 | $5.79 | $6.49 | $6.49 | 22,566,080 |
| 2021-07-06 | $6.18 | $6.23 | $5.72 | $5.90 | $5.90 | 30,499,240 |
| 2021-07-05 | $6.39 | $6.88 | $6.27 | $6.27 | $6.27 | 41,887,560 |
| 2021-07-01 | $5.43 | $5.78 | $5.36 | $5.68 | $5.68 | 22,784,760 |
| 2021-06-30 | $5.36 | $5.48 | $5.33 | $5.43 | $5.43 | 9,146,970 |
| 2021-06-29 | $5.31 | $5.42 | $5.29 | $5.36 | $5.36 | 8,333,500 |
| 2021-06-28 | $5.27 | $5.42 | $5.24 | $5.35 | $5.35 | 11,354,900 |
| 2021-06-25 | $5.20 | $5.25 | $5.17 | $5.24 | $5.24 | 5,054,700 |
| 2021-06-24 | $5.22 | $5.28 | $5.17 | $5.24 | $5.24 | 6,145,500 |
| 2021-06-23 | $5.24 | $5.27 | $5.18 | $5.19 | $5.19 | 6,085,600 |
| 2021-06-22 | $5.30 | $5.33 | $5.22 | $5.24 | $5.24 | 6,822,500 |
| 2021-06-21 | $5.35 | $5.40 | $5.25 | $5.30 | $5.30 | 8,333,100 |
| 2021-06-18 | $5.12 | $5.55 | $5.07 | $5.27 | $5.27 | 11,827,380 |
| 2021-06-17 | $5.14 | $5.18 | $5.08 | $5.10 | $5.10 | 4,705,180 |
| 2021-06-16 | $5.10 | $5.18 | $5.09 | $5.15 | $5.15 | 4,354,400 |
| 2021-06-15 | $5.26 | $5.28 | $5.10 | $5.12 | $5.12 | 7,484,900 |
| 2021-06-14 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2021-06-11 | $5.31 | $5.37 | $5.26 | $5.28 | $5.28 | 7,408,500 |
| 2021-06-10 | $5.24 | $5.31 | $5.18 | $5.31 | $5.31 | 7,884,610 |
| 2021-06-09 | $5.22 | $5.32 | $5.18 | $5.25 | $5.25 | 6,538,800 |
| 2021-06-08 | $5.21 | $5.26 | $5.18 | $5.20 | $5.20 | 5,399,400 |
| 2021-06-07 | $5.28 | $5.35 | $5.14 | $5.18 | $5.18 | 10,184,800 |
| 2021-06-04 | $5.37 | $5.38 | $5.30 | $5.30 | $5.30 | 9,320,450 |
| 2021-06-03 | $5.46 | $5.52 | $5.39 | $5.40 | $5.40 | 10,968,000 |
| 2021-06-02 | $5.41 | $5.65 | $5.36 | $5.50 | $5.50 | 18,384,600 |
| 2021-06-01 | $5.46 | $5.50 | $5.36 | $5.41 | $5.41 | 10,268,810 |
| 2021-05-31 | $5.33 | $5.52 | $5.29 | $5.48 | $5.48 | 12,902,990 |
| 2021-05-28 | $5.48 | $5.60 | $5.36 | $5.38 | $5.38 | 15,480,470 |
| 2021-05-27 | $5.41 | $5.78 | $5.36 | $5.55 | $5.55 | 23,084,770 |
| 2021-05-26 | $5.38 | $5.48 | $5.27 | $5.46 | $5.46 | 18,078,100 |
| 2021-05-25 | $5.33 | $5.44 | $5.26 | $5.39 | $5.39 | 18,510,300 |
| 2021-05-24 | $5.46 | $5.65 | $5.39 | $5.45 | $5.45 | 28,888,560 |
| 2021-05-21 | $5.19 | $5.42 | $5.15 | $5.31 | $5.31 | 22,556,690 |
| 2021-05-20 | $5.22 | $5.46 | $5.15 | $5.25 | $5.25 | 23,627,190 |
| 2021-05-19 | $5.14 | $5.33 | $5.08 | $5.25 | $5.25 | 14,295,300 |
| 2021-05-18 | $5.01 | $5.15 | $4.96 | $5.14 | $5.14 | 10,383,400 |
| 2021-05-17 | $5.16 | $5.18 | $5.04 | $5.05 | $5.05 | 14,743,990 |
| 2021-05-14 | $5.22 | $5.28 | $5.16 | $5.25 | $5.25 | 14,778,560 |
| 2021-05-13 | $5.17 | $5.34 | $5.14 | $5.23 | $5.23 | 16,003,790 |
| 2021-05-12 | $5.20 | $5.29 | $5.09 | $5.22 | $5.22 | 18,748,580 |
| 2021-05-11 | $5.18 | $5.49 | $5.14 | $5.27 | $5.27 | 28,834,270 |
| 2021-05-10 | $5.11 | $5.21 | $5.05 | $5.18 | $5.18 | 14,630,940 |
| 2021-05-07 | $5.15 | $5.19 | $5.04 | $5.08 | $5.08 | 15,596,620 |
| 2021-05-06 | $5.04 | $5.15 | $5.02 | $5.12 | $5.12 | 14,452,710 |
| 2021-05-05 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2021-05-04 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2021-04-30 | $5.23 | $5.25 | $5.03 | $5.04 | $5.04 | 19,402,420 |
| 2021-04-29 | $5.20 | $5.33 | $5.11 | $5.22 | $5.22 | 30,801,050 |
| 2021-04-28 | $5.65 | $5.65 | $5.16 | $5.30 | $5.30 | 46,749,300 |
| 2021-04-27 | $6.18 | $6.18 | $5.71 | $5.71 | $5.71 | 43,814,320 |
| 2021-04-26 | $7.10 | $7.24 | $6.34 | $6.34 | $6.34 | 22,952,480 |
| 2021-04-23 | $7.75 | $7.87 | $6.85 | $7.04 | $7.04 | 52,187,660 |
| 2021-04-22 | $6.90 | $7.56 | $6.90 | $7.56 | $7.56 | 64,708,790 |
| 2021-04-21 | $6.87 | $7.10 | $6.87 | $6.87 | $6.87 | 10,544,900 |
| 2021-04-20 | $7.63 | $7.80 | $7.63 | $7.63 | $7.63 | 30,809,290 |
| 2021-04-19 | $8.10 | $8.48 | $7.30 | $8.48 | $8.48 | 74,602,060 |
| 2021-04-16 | $7.29 | $7.71 | $7.08 | $7.71 | $7.71 | 60,272,250 |
| 2021-04-15 | $6.30 | $7.01 | $6.01 | $7.01 | $7.01 | 54,069,900 |
| 2021-04-14 | $5.73 | $6.37 | $5.73 | $6.37 | $6.37 | 20,002,970 |
| 2021-04-13 | $6.00 | $6.81 | $5.57 | $5.79 | $5.79 | 41,086,950 |
| 2021-04-12 | $5.85 | $6.19 | $5.75 | $6.19 | $6.19 | 17,056,710 |
| 2021-04-09 | $5.00 | $5.63 | $4.87 | $5.63 | $5.63 | 16,671,980 |
| 2021-04-08 | $4.79 | $5.26 | $4.68 | $5.12 | $5.12 | 17,417,470 |
| 2021-04-07 | $4.76 | $4.81 | $4.68 | $4.78 | $4.78 | 6,259,340 |
| 2021-04-06 | $4.78 | $4.93 | $4.67 | $4.76 | $4.76 | 8,421,480 |
| 2021-04-05 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2021-04-02 | $5.05 | $5.17 | $4.78 | $4.80 | $4.80 | 15,273,400 |
| 2021-04-01 | $5.55 | $5.55 | $5.04 | $5.20 | $5.20 | 27,314,680 |
| 2021-03-31 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 4,111,410 |
| 2021-03-30 | $4.58 | $5.02 | $4.41 | $5.02 | $5.02 | 6,173,980 |
| 2021-03-29 | $4.54 | $4.64 | $4.47 | $4.56 | $4.56 | 2,756,400 |
| 2021-03-26 | $4.44 | $4.56 | $4.42 | $4.55 | $4.55 | 2,203,500 |
| 2021-03-25 | $4.52 | $4.55 | $4.43 | $4.43 | $4.43 | 2,673,400 |
| 2021-03-24 | $4.63 | $4.71 | $4.50 | $4.52 | $4.52 | 4,040,840 |
| 2021-03-23 | $4.71 | $4.71 | $4.56 | $4.64 | $4.64 | 2,968,000 |
| 2021-03-22 | $4.48 | $4.68 | $4.48 | $4.68 | $4.68 | 3,209,360 |
| 2021-03-19 | $4.57 | $4.62 | $4.47 | $4.51 | $4.51 | 2,788,300 |
| 2021-03-18 | $4.53 | $4.63 | $4.49 | $4.61 | $4.61 | 2,501,390 |
| 2021-03-17 | $4.48 | $4.55 | $4.47 | $4.54 | $4.54 | 1,365,290 |
| 2021-03-16 | $4.39 | $4.52 | $4.39 | $4.50 | $4.50 | 2,103,750 |
| 2021-03-15 | $4.39 | $4.47 | $4.35 | $4.39 | $4.39 | 1,514,500 |
| 2021-03-12 | $4.30 | $4.39 | $4.24 | $4.38 | $4.38 | 2,253,810 |
| 2021-03-11 | $4.17 | $4.31 | $4.13 | $4.31 | $4.31 | 1,684,480 |
| 2021-03-10 | $4.37 | $4.37 | $4.16 | $4.20 | $4.20 | 1,927,900 |
| 2021-03-09 | $4.38 | $4.44 | $4.21 | $4.31 | $4.31 | 2,221,900 |
| 2021-03-08 | $4.51 | $4.53 | $4.36 | $4.40 | $4.40 | 2,676,610 |
| 2021-03-05 | $4.41 | $4.55 | $4.36 | $4.50 | $4.50 | 1,916,400 |
| 2021-03-04 | $4.43 | $4.45 | $4.37 | $4.40 | $4.40 | 1,691,900 |
| 2021-03-03 | $4.37 | $4.46 | $4.34 | $4.43 | $4.43 | 1,999,700 |
| 2021-03-02 | $4.40 | $4.46 | $4.31 | $4.33 | $4.33 | 1,723,050 |
| 2021-03-01 | $4.38 | $4.44 | $4.32 | $4.41 | $4.41 | 1,929,210 |
| 2021-02-26 | $4.29 | $4.38 | $4.22 | $4.32 | $4.32 | 2,764,900 |
| 2021-02-25 | $4.27 | $4.38 | $4.19 | $4.29 | $4.29 | 3,001,430 |
| 2021-02-24 | $4.19 | $4.27 | $4.19 | $4.23 | $4.23 | 1,898,900 |
| 2021-02-23 | $4.31 | $4.36 | $4.18 | $4.20 | $4.20 | 2,835,800 |
| 2021-02-22 | $4.19 | $4.41 | $4.14 | $4.32 | $4.32 | 3,128,240 |
| 2021-02-19 | $4.05 | $4.23 | $4.03 | $4.19 | $4.19 | 3,420,600 |
| 2021-02-18 | $4.00 | $4.09 | $4.00 | $4.02 | $4.02 | 3,497,300 |
| 2021-02-17 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2021-02-16 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2021-02-15 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2021-02-12 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2021-02-11 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2021-02-10 | $3.88 | $4.23 | $3.86 | $4.00 | $4.00 | 5,232,360 |
| 2021-02-09 | $3.77 | $3.88 | $3.71 | $3.86 | $3.86 | 2,856,340 |
| 2021-02-08 | $4.01 | $4.01 | $3.76 | $3.77 | $3.77 | 3,191,470 |
| 2021-02-05 | $4.02 | $4.11 | $3.98 | $4.00 | $4.00 | 1,579,500 |
| 2021-02-04 | $4.06 | $4.06 | $3.91 | $4.04 | $4.04 | 1,526,960 |
| 2021-02-03 | $4.12 | $4.12 | $4.04 | $4.06 | $4.06 | 1,653,200 |
| 2021-02-02 | $4.13 | $4.16 | $4.03 | $4.12 | $4.12 | 2,108,700 |
| 2021-02-01 | $4.12 | $4.17 | $4.09 | $4.10 | $4.10 | 2,056,780 |
| 2021-01-29 | $4.21 | $4.23 | $4.04 | $4.13 | $4.13 | 2,539,410 |
| 2021-01-28 | $4.25 | $4.30 | $4.13 | $4.17 | $4.17 | 3,089,100 |
| 2021-01-27 | $4.37 | $4.48 | $4.24 | $4.24 | $4.24 | 3,268,110 |
| 2021-01-26 | $4.37 | $4.42 | $4.31 | $4.33 | $4.33 | 1,836,200 |
| 2021-01-25 | $4.59 | $4.62 | $4.35 | $4.38 | $4.38 | 4,041,800 |
| 2021-01-22 | $4.70 | $4.77 | $4.59 | $4.59 | $4.59 | 2,806,900 |
| 2021-01-21 | $4.72 | $4.87 | $4.66 | $4.72 | $4.72 | 6,105,040 |
| 2021-01-20 | $4.66 | $4.83 | $4.56 | $4.74 | $4.74 | 4,768,040 |
| 2021-01-19 | $4.65 | $4.80 | $4.62 | $4.67 | $4.67 | 4,624,500 |
| 2021-01-18 | $4.55 | $4.75 | $4.55 | $4.65 | $4.65 | 3,711,470 |
| 2021-01-15 | $4.66 | $4.76 | $4.58 | $4.58 | $4.58 | 4,118,080 |
| 2021-01-14 | $4.39 | $4.78 | $4.25 | $4.67 | $4.67 | 7,328,350 |
| 2021-01-13 | $4.48 | $4.53 | $4.34 | $4.36 | $4.36 | 4,297,890 |
| 2021-01-12 | $4.23 | $4.64 | $4.19 | $4.51 | $4.51 | 7,177,570 |
| 2021-01-11 | $4.49 | $4.54 | $4.19 | $4.22 | $4.22 | 5,692,500 |
| 2021-01-08 | $4.51 | $4.61 | $4.36 | $4.57 | $4.57 | 3,101,970 |
| 2021-01-07 | $4.99 | $4.99 | $4.49 | $4.49 | $4.49 | 8,713,070 |
| 2021-01-06 | $5.11 | $5.14 | $4.96 | $4.99 | $4.99 | 3,671,590 |
| 2021-01-05 | $5.12 | $5.22 | $5.09 | $5.15 | $5.15 | 2,139,960 |
| 2021-01-04 | $5.11 | $5.21 | $5.09 | $5.14 | $5.14 | 3,571,550 |
| 2021-01-01 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2020-12-31 | $5.38 | $5.39 | $5.19 | $5.24 | $5.24 | 4,391,940 |
| 2020-12-30 | $5.52 | $5.56 | $5.38 | $5.38 | $5.38 | 5,566,100 |
| 2020-12-29 | $5.40 | $5.75 | $5.38 | $5.53 | $5.53 | 6,769,390 |
| 2020-12-28 | $5.46 | $5.53 | $5.41 | $5.44 | $5.44 | 2,323,760 |
| 2020-12-25 | $5.39 | $5.69 | $5.35 | $5.51 | $5.51 | 7,143,780 |
| 2020-12-24 | $5.41 | $5.47 | $5.30 | $5.38 | $5.38 | 3,218,770 |
| 2020-12-23 | $5.35 | $5.54 | $5.32 | $5.45 | $5.45 | 5,426,030 |
| 2020-12-22 | $5.35 | $5.45 | $5.32 | $5.34 | $5.34 | 2,989,510 |
| 2020-12-21 | $5.32 | $5.43 | $5.25 | $5.40 | $5.40 | 4,044,170 |
| 2020-12-18 | $5.29 | $5.39 | $5.21 | $5.33 | $5.33 | 3,154,600 |
| 2020-12-17 | $5.26 | $5.39 | $5.15 | $5.29 | $5.29 | 3,616,140 |
| 2020-12-16 | $5.20 | $5.35 | $5.05 | $5.25 | $5.25 | 4,161,820 |
| 2020-12-15 | $5.21 | $5.37 | $5.00 | $5.22 | $5.22 | 5,021,570 |
| 2020-12-14 | $5.22 | $5.24 | $5.10 | $5.21 | $5.21 | 2,218,290 |
| 2020-12-11 | $5.24 | $5.29 | $5.18 | $5.21 | $5.21 | 1,664,800 |
| 2020-12-10 | $5.33 | $5.35 | $5.23 | $5.26 | $5.26 | 1,692,000 |
| 2020-12-09 | $5.43 | $5.50 | $5.35 | $5.36 | $5.36 | 1,408,500 |
| 2020-12-08 | $5.37 | $5.49 | $5.33 | $5.49 | $5.49 | 2,617,690 |
| 2020-12-07 | $5.41 | $5.41 | $5.31 | $5.32 | $5.32 | 1,738,880 |
| 2020-12-04 | $5.34 | $5.45 | $5.28 | $5.41 | $5.41 | 1,992,700 |
| 2020-12-03 | $5.41 | $5.41 | $5.34 | $5.35 | $5.35 | 1,528,080 |
| 2020-12-02 | $5.38 | $5.41 | $5.31 | $5.38 | $5.38 | 1,786,100 |
| 2020-12-01 | $5.36 | $5.38 | $5.26 | $5.37 | $5.37 | 1,712,610 |
| 2020-11-30 | $5.41 | $5.46 | $5.36 | $5.36 | $5.36 | 1,549,280 |
| 2020-11-27 | $5.32 | $5.42 | $5.30 | $5.40 | $5.40 | 1,264,150 |
| 2020-11-26 | $5.31 | $5.34 | $5.27 | $5.33 | $5.33 | 956,400 |
| 2020-11-25 | $5.40 | $5.44 | $5.29 | $5.29 | $5.29 | 1,563,700 |
| 2020-11-24 | $5.32 | $5.44 | $5.32 | $5.38 | $5.38 | 2,378,140 |
| 2020-11-23 | $5.40 | $5.40 | $5.27 | $5.36 | $5.36 | 4,443,780 |
| 2020-11-20 | $5.50 | $5.52 | $5.38 | $5.41 | $5.41 | 2,543,150 |
| 2020-11-19 | $5.55 | $5.55 | $5.48 | $5.50 | $5.50 | 1,648,840 |
| 2020-11-18 | $5.59 | $5.67 | $5.50 | $5.54 | $5.54 | 2,084,850 |
| 2020-11-17 | $5.66 | $5.67 | $5.53 | $5.59 | $5.59 | 2,238,800 |
| 2020-11-16 | $5.67 | $5.70 | $5.60 | $5.66 | $5.66 | 1,387,000 |
| 2020-11-13 | $5.64 | $5.70 | $5.55 | $5.70 | $5.70 | 1,320,040 |
| 2020-11-12 | $5.63 | $5.67 | $5.59 | $5.63 | $5.63 | 925,100 |
| 2020-11-11 | $5.73 | $5.73 | $5.60 | $5.60 | $5.60 | 1,508,000 |
| 2020-11-10 | $5.92 | $5.92 | $5.72 | $5.73 | $5.73 | 2,212,870 |
| 2020-11-09 | $5.90 | $5.93 | $5.85 | $5.90 | $5.90 | 2,378,550 |
| 2020-11-06 | $5.94 | $5.94 | $5.80 | $5.89 | $5.89 | 1,780,250 |
| 2020-11-05 | $5.82 | $5.99 | $5.79 | $5.91 | $5.91 | 3,406,550 |
| 2020-11-04 | $5.80 | $5.97 | $5.71 | $5.85 | $5.85 | 3,528,400 |
| 2020-11-03 | $5.76 | $5.85 | $5.75 | $5.80 | $5.80 | 1,459,170 |
| 2020-11-02 | $5.65 | $5.85 | $5.51 | $5.78 | $5.78 | 3,871,120 |
| 2020-10-30 | $5.80 | $5.83 | $5.66 | $5.70 | $5.70 | 1,759,300 |
| 2020-10-29 | $5.68 | $5.96 | $5.64 | $5.82 | $5.82 | 4,928,900 |
| 2020-10-28 | $5.68 | $5.88 | $5.55 | $5.72 | $5.72 | 3,819,950 |
| 2020-10-27 | $5.40 | $5.90 | $5.40 | $5.74 | $5.74 | 3,483,860 |
| 2020-10-26 | $5.54 | $5.64 | $5.45 | $5.45 | $5.45 | 1,916,050 |
| 2020-10-23 | $5.69 | $5.69 | $5.55 | $5.58 | $5.58 | 1,729,590 |
| 2020-10-22 | $5.65 | $5.72 | $5.62 | $5.68 | $5.68 | 1,268,600 |
| 2020-10-21 | $5.83 | $5.85 | $5.66 | $5.71 | $5.71 | 1,752,200 |
| 2020-10-20 | $5.80 | $5.87 | $5.54 | $5.87 | $5.87 | 2,505,850 |
| 2020-10-19 | $5.91 | $5.91 | $5.77 | $5.78 | $5.78 | 2,657,010 |
| 2020-10-16 | $5.87 | $5.90 | $5.83 | $5.89 | $5.89 | 1,725,910 |
| 2020-10-15 | $5.94 | $6.00 | $5.87 | $5.87 | $5.87 | 2,251,150 |
| 2020-10-14 | $6.02 | $6.06 | $5.92 | $5.94 | $5.94 | 2,010,400 |
| 2020-10-13 | $6.15 | $6.15 | $6.02 | $6.03 | $6.03 | 2,636,540 |
| 2020-10-12 | $6.00 | $6.34 | $5.95 | $6.13 | $6.13 | 3,918,540 |
| 2020-10-09 | $6.00 | $6.04 | $5.96 | $6.00 | $6.00 | 1,883,800 |
| 2020-10-08 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2020-10-07 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2020-10-06 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2020-10-05 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2020-10-02 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2020-10-01 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2020-09-30 | $6.02 | $6.03 | $5.90 | $5.90 | $5.90 | 1,599,000 |
| 2020-09-29 | $6.03 | $6.04 | $5.93 | $6.00 | $6.00 | 1,575,670 |
| 2020-09-28 | $6.15 | $6.15 | $5.96 | $6.00 | $6.00 | 2,643,510 |
| 2020-09-25 | $6.11 | $6.15 | $6.04 | $6.12 | $6.12 | 1,947,100 |
| 2020-09-24 | $6.13 | $6.13 | $6.03 | $6.07 | $6.07 | 1,817,530 |
| 2020-09-23 | $6.02 | $6.16 | $6.00 | $6.16 | $6.16 | 2,608,310 |
| 2020-09-22 | $6.01 | $6.13 | $5.92 | $6.02 | $6.02 | 2,196,000 |
| 2020-09-21 | $6.23 | $6.26 | $6.02 | $6.02 | $6.02 | 3,277,700 |
| 2020-09-18 | $6.13 | $6.27 | $6.10 | $6.25 | $6.25 | 2,928,500 |
| 2020-09-17 | $6.27 | $6.37 | $6.13 | $6.14 | $6.14 | 5,517,840 |
| 2020-09-16 | $6.23 | $6.43 | $6.14 | $6.26 | $6.26 | 5,647,620 |
| 2020-09-15 | $6.26 | $6.31 | $6.18 | $6.26 | $6.26 | 3,455,450 |
| 2020-09-14 | $6.13 | $6.32 | $6.06 | $6.26 | $6.26 | 4,709,610 |
| 2020-09-11 | $6.06 | $6.15 | $5.96 | $6.11 | $6.11 | 2,327,230 |
| 2020-09-10 | $6.21 | $6.25 | $6.00 | $6.02 | $6.02 | 3,216,550 |
| 2020-09-09 | $6.13 | $6.35 | $6.11 | $6.24 | $6.24 | 5,814,300 |
| 2020-09-08 | $6.16 | $6.34 | $6.09 | $6.17 | $6.17 | 4,727,750 |
| 2020-09-07 | $6.13 | $6.21 | $6.04 | $6.16 | $6.16 | 4,156,800 |
| 2020-09-04 | $5.94 | $6.11 | $5.87 | $6.10 | $6.10 | 3,587,980 |
| 2020-09-03 | $6.08 | $6.12 | $5.96 | $6.03 | $6.03 | 3,714,680 |
| 2020-09-02 | $6.21 | $6.29 | $6.05 | $6.09 | $6.09 | 3,046,700 |
| 2020-09-01 | $6.15 | $6.24 | $6.14 | $6.24 | $6.24 | 1,748,690 |
| 2020-08-31 | $6.18 | $6.24 | $6.14 | $6.19 | $6.19 | 2,749,750 |
| 2020-08-28 | $6.11 | $6.26 | $6.11 | $6.18 | $6.18 | 2,545,440 |
| 2020-08-27 | $6.00 | $6.19 | $5.98 | $6.15 | $6.15 | 2,933,210 |
| 2020-08-26 | $6.12 | $6.15 | $5.93 | $5.95 | $5.95 | 3,465,700 |
| 2020-08-25 | $6.24 | $6.25 | $6.06 | $6.12 | $6.12 | 2,770,860 |
| 2020-08-24 | $6.39 | $6.39 | $6.21 | $6.22 | $6.22 | 2,744,720 |
| 2020-08-21 | $6.24 | $6.42 | $6.24 | $6.39 | $6.39 | 2,882,370 |
| 2020-08-20 | $6.36 | $6.36 | $6.22 | $6.27 | $6.27 | 2,138,670 |
| 2020-08-19 | $6.44 | $6.48 | $6.34 | $6.35 | $6.35 | 3,140,500 |
| 2020-08-18 | $6.34 | $6.48 | $6.31 | $6.45 | $6.45 | 4,341,990 |
| 2020-08-17 | $6.32 | $6.36 | $6.23 | $6.29 | $6.29 | 3,722,900 |
| 2020-08-14 | $6.29 | $6.34 | $6.23 | $6.29 | $6.29 | 1,735,200 |
| 2020-08-13 | $6.11 | $6.37 | $6.11 | $6.25 | $6.25 | 3,875,090 |
| 2020-08-12 | $6.20 | $6.23 | $5.99 | $6.11 | $6.11 | 3,277,090 |
| 2020-08-11 | $6.44 | $6.48 | $6.18 | $6.19 | $6.19 | 4,894,400 |
| 2020-08-10 | $6.53 | $6.53 | $6.39 | $6.45 | $6.45 | 3,375,770 |
| 2020-08-07 | $6.42 | $6.58 | $6.33 | $6.58 | $6.58 | 4,772,880 |
| 2020-08-06 | $6.47 | $6.63 | $6.44 | $6.46 | $6.46 | 3,532,340 |
| 2020-08-05 | $6.36 | $6.53 | $6.27 | $6.47 | $6.47 | 4,180,110 |
| 2020-08-04 | $6.55 | $6.55 | $6.36 | $6.39 | $6.39 | 4,161,400 |
| 2020-08-03 | $6.47 | $6.62 | $6.45 | $6.51 | $6.51 | 5,555,560 |
| 2020-07-31 | $6.51 | $6.53 | $6.39 | $6.50 | $6.50 | 3,817,060 |
| 2020-07-30 | $6.50 | $6.64 | $6.37 | $6.55 | $6.55 | 5,686,020 |
| 2020-07-29 | $6.67 | $6.76 | $6.44 | $6.50 | $6.50 | 7,375,010 |
| 2020-07-28 | $6.68 | $6.94 | $6.53 | $6.64 | $6.64 | 7,088,820 |
| 2020-07-27 | $6.18 | $6.82 | $6.18 | $6.59 | $6.59 | 8,804,600 |
| 2020-07-24 | $6.20 | $6.48 | $6.17 | $6.21 | $6.21 | 4,140,520 |
| 2020-07-23 | $6.34 | $6.39 | $6.16 | $6.28 | $6.28 | 3,357,750 |
| 2020-07-22 | $6.49 | $6.49 | $6.36 | $6.39 | $6.39 | 3,033,180 |
| 2020-07-21 | $6.61 | $6.62 | $6.41 | $6.49 | $6.49 | 4,685,790 |
| 2020-07-20 | $6.48 | $6.70 | $6.42 | $6.64 | $6.64 | 7,291,120 |
| 2020-07-17 | $6.03 | $6.63 | $6.01 | $6.60 | $6.60 | 11,785,030 |
| 2020-07-16 | $6.23 | $6.28 | $6.00 | $6.03 | $6.03 | 3,210,700 |
| 2020-07-15 | $6.37 | $6.42 | $6.18 | $6.19 | $6.19 | 4,332,480 |
| 2020-07-14 | $6.27 | $6.46 | $6.18 | $6.44 | $6.44 | 6,377,800 |
| 2020-07-13 | $6.14 | $6.37 | $6.11 | $6.29 | $6.29 | 5,162,710 |
| 2020-07-10 | $6.30 | $6.37 | $6.18 | $6.19 | $6.19 | 4,367,140 |
| 2020-07-09 | $6.22 | $6.48 | $6.18 | $6.36 | $6.36 | 6,675,000 |
| 2020-07-08 | $6.13 | $6.36 | $6.08 | $6.23 | $6.23 | 4,500,080 |
| 2020-07-07 | $6.01 | $6.58 | $5.99 | $6.16 | $6.16 | 8,839,070 |
| 2020-07-06 | $5.86 | $6.03 | $5.80 | $6.00 | $6.00 | 6,997,400 |
| 2020-07-03 | $5.88 | $5.94 | $5.84 | $5.92 | $5.92 | 3,626,600 |
| 2020-07-02 | $5.86 | $5.94 | $5.80 | $5.86 | $5.86 | 4,143,400 |
| 2020-07-01 | $5.70 | $5.99 | $5.65 | $5.87 | $5.87 | 5,781,230 |
| 2020-06-30 | $5.52 | $5.71 | $5.49 | $5.71 | $5.71 | 3,728,960 |
| 2020-06-29 | $5.55 | $5.56 | $5.45 | $5.52 | $5.52 | 2,264,810 |
| 2020-06-26 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2020-06-25 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2020-06-24 | $5.60 | $5.63 | $5.57 | $5.61 | $5.61 | 2,340,480 |
| 2020-06-23 | $5.48 | $5.64 | $5.45 | $5.59 | $5.59 | 3,149,700 |
| 2020-06-22 | $5.55 | $5.56 | $5.45 | $5.53 | $5.53 | 1,989,550 |
| 2020-06-19 | $5.45 | $5.57 | $5.45 | $5.57 | $5.57 | 2,025,890 |
| 2020-06-18 | $5.43 | $5.48 | $5.36 | $5.48 | $5.48 | 2,142,010 |
| 2020-06-17 | $5.43 | $5.43 | $5.37 | $5.42 | $5.42 | 1,359,860 |
| 2020-06-16 | $5.35 | $5.45 | $5.35 | $5.38 | $5.38 | 1,851,170 |
| 2020-06-15 | $5.42 | $5.48 | $5.39 | $5.40 | $5.40 | 2,287,850 |
| 2020-06-12 | $5.35 | $5.50 | $5.31 | $5.48 | $5.48 | 2,242,640 |
| 2020-06-11 | $5.50 | $5.52 | $5.36 | $5.42 | $5.42 | 2,792,800 |
| 2020-06-10 | $5.53 | $5.57 | $5.51 | $5.52 | $5.52 | 1,433,390 |
| 2020-06-09 | $5.51 | $5.60 | $5.48 | $5.56 | $5.56 | 2,164,610 |
| 2020-06-08 | $5.59 | $5.65 | $5.52 | $5.52 | $5.52 | 2,875,400 |
| 2020-06-05 | $5.71 | $5.82 | $5.57 | $5.64 | $5.64 | 4,051,280 |
| 2020-06-04 | $5.53 | $5.65 | $5.52 | $5.65 | $5.65 | 3,243,460 |
| 2020-06-03 | $5.58 | $5.61 | $5.48 | $5.53 | $5.53 | 3,655,950 |
| 2020-06-02 | $5.65 | $5.68 | $5.58 | $5.59 | $5.59 | 2,778,350 |
| 2020-06-01 | $5.63 | $5.72 | $5.56 | $5.67 | $5.67 | 3,448,880 |
| 2020-05-29 | $5.65 | $5.70 | $5.58 | $5.63 | $5.63 | 2,091,730 |
| 2020-05-28 | $5.71 | $5.74 | $5.58 | $5.63 | $5.63 | 2,743,900 |
| 2020-05-27 | $5.53 | $5.75 | $5.53 | $5.71 | $5.71 | 4,009,530 |
| 2020-05-26 | $5.43 | $5.58 | $5.43 | $5.57 | $5.57 | 2,897,050 |
| 2020-05-25 | $5.33 | $5.50 | $5.28 | $5.49 | $5.49 | 2,769,790 |
| 2020-05-22 | $5.36 | $5.42 | $5.23 | $5.33 | $5.33 | 2,523,200 |
| 2020-05-21 | $5.36 | $5.39 | $5.33 | $5.39 | $5.39 | 1,387,300 |
| 2020-05-20 | $5.41 | $5.47 | $5.33 | $5.36 | $5.36 | 1,365,440 |
| 2020-05-19 | $5.34 | $5.45 | $5.30 | $5.41 | $5.41 | 2,685,500 |
| 2020-05-18 | $5.36 | $5.46 | $5.30 | $5.33 | $5.33 | 2,538,230 |
| 2020-05-15 | $5.46 | $5.49 | $5.32 | $5.37 | $5.37 | 2,795,410 |
| 2020-05-14 | $5.49 | $5.55 | $5.44 | $5.44 | $5.44 | 1,699,600 |
| 2020-05-13 | $5.59 | $5.59 | $5.49 | $5.54 | $5.54 | 1,845,860 |
| 2020-05-12 | $5.45 | $5.60 | $5.43 | $5.59 | $5.59 | 2,550,800 |
| 2020-05-11 | $5.52 | $5.52 | $5.44 | $5.47 | $5.47 | 2,320,810 |
| 2020-05-08 | $5.54 | $5.56 | $5.45 | $5.52 | $5.52 | 2,884,470 |
| 2020-05-07 | $5.55 | $5.55 | $5.36 | $5.52 | $5.52 | 3,414,150 |
| 2020-05-06 | $5.58 | $5.59 | $5.42 | $5.46 | $5.46 | 4,941,140 |
| 2020-05-05 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2020-05-04 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2020-05-01 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2020-04-30 | $5.70 | $5.72 | $5.52 | $5.60 | $5.60 | 5,499,410 |
| 2020-04-29 | $5.37 | $5.67 | $5.30 | $5.64 | $5.64 | 7,124,430 |
| 2020-04-28 | $5.52 | $5.59 | $5.25 | $5.40 | $5.40 | 4,851,620 |
| 2020-04-27 | $5.83 | $5.88 | $5.45 | $5.47 | $5.47 | 8,017,120 |
| 2020-04-24 | $5.89 | $5.97 | $5.70 | $5.97 | $5.97 | 5,707,380 |
| 2020-04-23 | $6.00 | $6.01 | $5.86 | $5.86 | $5.86 | 5,645,820 |
| 2020-04-22 | $5.92 | $6.15 | $5.81 | $6.05 | $6.05 | 9,003,970 |
| 2020-04-21 | $5.93 | $6.04 | $5.76 | $5.81 | $5.81 | 8,174,870 |
| 2020-04-20 | $5.77 | $6.21 | $5.76 | $5.95 | $5.95 | 11,852,900 |
| 2020-04-17 | $6.00 | $6.18 | $5.72 | $5.78 | $5.78 | 16,827,290 |
| 2020-04-16 | $5.30 | $5.83 | $5.26 | $5.83 | $5.83 | 4,996,070 |
| 2020-04-15 | $5.22 | $5.47 | $5.16 | $5.30 | $5.30 | 5,669,160 |
| 2020-04-14 | $5.18 | $5.25 | $5.15 | $5.22 | $5.22 | 2,633,390 |
| 2020-04-13 | $5.25 | $5.30 | $5.18 | $5.18 | $5.18 | 3,382,990 |
| 2020-04-10 | $5.29 | $5.47 | $5.23 | $5.36 | $5.36 | 6,414,440 |
| 2020-04-09 | $5.22 | $5.34 | $5.16 | $5.30 | $5.30 | 4,765,200 |
| 2020-04-08 | $5.31 | $5.35 | $5.18 | $5.20 | $5.20 | 5,189,880 |
| 2020-04-07 | $5.10 | $5.41 | $5.06 | $5.36 | $5.36 | 10,960,040 |
| 2020-04-06 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2020-04-03 | $4.97 | $5.07 | $4.93 | $5.07 | $5.07 | 3,916,280 |
| 2020-04-02 | $4.89 | $4.98 | $4.81 | $4.98 | $4.98 | 3,818,300 |
| 2020-04-01 | $5.02 | $5.07 | $4.92 | $4.93 | $4.93 | 3,963,300 |
| 2020-03-31 | $4.93 | $5.03 | $4.91 | $5.03 | $5.03 | 4,413,900 |
| 2020-03-30 | $4.96 | $4.98 | $4.86 | $4.88 | $4.88 | 3,947,500 |
| 2020-03-27 | $4.92 | $5.03 | $4.91 | $5.01 | $5.01 | 4,392,860 |
| 2020-03-26 | $4.88 | $4.97 | $4.80 | $4.92 | $4.92 | 4,072,640 |
| 2020-03-25 | $4.92 | $4.95 | $4.85 | $4.89 | $4.89 | 4,711,840 |
| 2020-03-24 | $4.85 | $4.92 | $4.79 | $4.85 | $4.85 | 6,620,500 |
| 2020-03-23 | $4.89 | $5.00 | $4.70 | $4.75 | $4.75 | 6,939,500 |
| 2020-03-20 | $4.94 | $5.07 | $4.88 | $5.05 | $5.05 | 4,164,720 |
| 2020-03-19 | $4.86 | $5.00 | $4.76 | $4.94 | $4.94 | 5,229,000 |
| 2020-03-18 | $4.77 | $5.02 | $4.73 | $4.83 | $4.83 | 8,234,800 |
| 2020-03-17 | $4.80 | $4.89 | $4.57 | $4.70 | $4.70 | 6,018,220 |
| 2020-03-16 | $5.00 | $5.10 | $4.80 | $4.80 | $4.80 | 10,744,120 |
| 2020-03-13 | $4.81 | $5.05 | $4.70 | $4.95 | $4.95 | 16,469,610 |
| 2020-03-12 | $5.17 | $5.36 | $5.08 | $5.15 | $5.15 | 26,872,750 |
| 2020-03-11 | $5.49 | $5.93 | $5.41 | $5.62 | $5.62 | 39,144,840 |
| 2020-03-10 | $4.85 | $5.39 | $4.77 | $5.39 | $5.39 | 10,453,140 |
| 2020-03-09 | $5.06 | $5.12 | $4.86 | $4.90 | $4.90 | 6,130,720 |
| 2020-03-06 | $5.03 | $5.14 | $4.98 | $5.11 | $5.11 | 3,931,200 |
| 2020-03-05 | $4.93 | $5.18 | $4.93 | $5.07 | $5.07 | 4,855,320 |
| 2020-03-04 | $4.83 | $4.94 | $4.82 | $4.91 | $4.91 | 4,008,900 |
| 2020-03-03 | $4.92 | $4.98 | $4.82 | $4.85 | $4.85 | 4,743,900 |
| 2020-03-02 | $4.68 | $4.89 | $4.68 | $4.87 | $4.87 | 3,342,010 |
| 2020-02-28 | $4.91 | $4.92 | $4.65 | $4.66 | $4.66 | 3,993,860 |
| 2020-02-27 | $4.99 | $5.03 | $4.92 | $4.98 | $4.98 | 2,964,100 |
| 2020-02-26 | $4.89 | $5.13 | $4.87 | $4.97 | $4.97 | 3,679,500 |
| 2020-02-25 | $5.04 | $5.04 | $4.80 | $4.91 | $4.91 | 5,464,180 |
| 2020-02-24 | $5.13 | $5.15 | $5.00 | $5.12 | $5.12 | 3,906,040 |
| 2020-02-21 | $5.08 | $5.18 | $5.05 | $5.13 | $5.13 | 3,119,400 |
| 2020-02-20 | $5.02 | $5.09 | $4.99 | $5.08 | $5.08 | 2,798,100 |
| 2020-02-19 | $5.09 | $5.11 | $4.93 | $5.03 | $5.03 | 3,220,760 |
| 2020-02-18 | $5.01 | $5.16 | $5.01 | $5.08 | $5.08 | 2,601,550 |
| 2020-02-17 | $4.89 | $5.03 | $4.89 | $5.01 | $5.01 | 2,458,670 |
| 2020-02-14 | $4.91 | $4.97 | $4.83 | $4.90 | $4.90 | 2,083,900 |
| 2020-02-13 | $5.00 | $5.02 | $4.92 | $4.92 | $4.92 | 2,080,280 |
| 2020-02-12 | $5.05 | $5.08 | $4.95 | $5.00 | $5.00 | 2,280,300 |
| 2020-02-11 | $5.00 | $5.10 | $4.89 | $5.03 | $5.03 | 2,526,900 |
| 2020-02-10 | $4.74 | $5.20 | $4.73 | $4.96 | $4.96 | 4,960,170 |
| 2020-02-07 | $4.67 | $4.84 | $4.60 | $4.79 | $4.79 | 4,518,130 |
| 2020-02-06 | $4.59 | $4.65 | $4.50 | $4.62 | $4.62 | 5,310,600 |
| 2020-02-05 | $4.37 | $4.62 | $4.36 | $4.58 | $4.58 | 4,756,010 |
| 2020-02-04 | $4.32 | $4.62 | $4.32 | $4.37 | $4.37 | 7,907,190 |
| 2020-02-03 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 666,300 |
| 2020-01-31 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2020-01-30 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2020-01-29 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2020-01-28 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2020-01-27 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2020-01-24 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2020-01-23 | $5.55 | $5.60 | $5.26 | $5.33 | $5.33 | 3,962,600 |
| 2020-01-22 | $5.70 | $5.70 | $5.52 | $5.63 | $5.63 | 3,164,040 |
| 2020-01-21 | $5.84 | $5.84 | $5.69 | $5.71 | $5.71 | 2,458,500 |
| 2020-01-20 | $5.76 | $5.90 | $5.67 | $5.87 | $5.87 | 5,011,250 |
| 2020-01-17 | $5.51 | $5.76 | $5.51 | $5.76 | $5.76 | 4,167,700 |
| 2020-01-16 | $5.60 | $5.62 | $5.52 | $5.53 | $5.53 | 1,831,740 |
| 2020-01-15 | $5.68 | $5.72 | $5.60 | $5.60 | $5.60 | 1,909,000 |
| 2020-01-14 | $5.70 | $5.75 | $5.68 | $5.71 | $5.71 | 1,479,220 |
| 2020-01-13 | $5.77 | $5.77 | $5.64 | $5.72 | $5.72 | 1,543,800 |
| 2020-01-10 | $5.82 | $5.83 | $5.72 | $5.75 | $5.75 | 1,643,140 |
| 2020-01-09 | $5.72 | $5.82 | $5.71 | $5.80 | $5.80 | 2,304,460 |
| 2020-01-08 | $5.77 | $5.81 | $5.65 | $5.70 | $5.70 | 3,026,640 |
| 2020-01-07 | $5.77 | $5.89 | $5.74 | $5.82 | $5.82 | 3,778,460 |
| 2020-01-06 | $5.75 | $5.84 | $5.67 | $5.78 | $5.78 | 3,722,040 |
| 2020-01-03 | $5.60 | $5.89 | $5.56 | $5.86 | $5.86 | 6,651,170 |
| 2020-01-02 | $5.56 | $5.62 | $5.55 | $5.59 | $5.59 | 2,720,010 |
| 2020-01-01 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2019-12-31 | $5.52 | $5.58 | $5.50 | $5.55 | $5.55 | 2,048,140 |
| 2019-12-30 | $5.70 | $5.72 | $5.50 | $5.55 | $5.55 | 4,031,080 |
| 2019-12-27 | $5.60 | $5.85 | $5.58 | $5.73 | $5.73 | 4,101,600 |
| 2019-12-26 | $5.55 | $5.64 | $5.54 | $5.60 | $5.60 | 3,959,220 |
| 2019-12-25 | $5.63 | $5.73 | $5.56 | $5.57 | $5.57 | 2,644,620 |
| 2019-12-24 | $5.55 | $5.64 | $5.52 | $5.60 | $5.60 | 1,869,510 |
| 2019-12-23 | $5.67 | $5.73 | $5.54 | $5.57 | $5.57 | 1,971,900 |
| 2019-12-20 | $5.71 | $5.79 | $5.68 | $5.71 | $5.71 | 2,462,900 |
| 2019-12-19 | $5.72 | $5.73 | $5.59 | $5.70 | $5.70 | 2,232,500 |
| 2019-12-18 | $5.71 | $5.75 | $5.62 | $5.66 | $5.66 | 1,843,990 |
| 2019-12-17 | $5.67 | $5.78 | $5.64 | $5.72 | $5.72 | 3,108,710 |
| 2019-12-16 | $5.67 | $5.70 | $5.58 | $5.65 | $5.65 | 2,036,100 |
| 2019-12-13 | $5.66 | $5.68 | $5.60 | $5.67 | $5.67 | 2,111,580 |
| 2019-12-12 | $5.58 | $5.69 | $5.49 | $5.65 | $5.65 | 3,022,230 |
| 2019-12-11 | $5.57 | $5.64 | $5.51 | $5.57 | $5.57 | 1,020,830 |
| 2019-12-10 | $5.51 | $5.59 | $5.50 | $5.56 | $5.56 | 1,260,400 |
| 2019-12-09 | $5.57 | $5.59 | $5.52 | $5.56 | $5.56 | 1,726,600 |
| 2019-12-06 | $5.49 | $5.79 | $5.47 | $5.59 | $5.59 | 4,000,690 |
| 2019-12-05 | $5.44 | $5.52 | $5.42 | $5.48 | $5.48 | 1,351,000 |
| 2019-12-04 | $5.39 | $5.46 | $5.37 | $5.44 | $5.44 | 1,363,670 |
| 2019-12-03 | $5.36 | $5.43 | $5.32 | $5.41 | $5.41 | 1,249,730 |
| 2019-12-02 | $5.45 | $5.50 | $5.35 | $5.36 | $5.36 | 1,541,430 |
| 2019-11-29 | $5.51 | $5.52 | $5.40 | $5.45 | $5.45 | 1,492,540 |
| 2019-11-28 | $5.43 | $5.54 | $5.36 | $5.51 | $5.51 | 2,017,000 |
| 2019-11-27 | $5.55 | $5.56 | $5.41 | $5.42 | $5.42 | 1,391,550 |
| 2019-11-26 | $5.33 | $5.65 | $5.31 | $5.54 | $5.54 | 3,424,980 |
| 2019-11-25 | $5.41 | $5.42 | $5.29 | $5.34 | $5.34 | 1,510,200 |
| 2019-11-22 | $5.44 | $5.52 | $5.36 | $5.43 | $5.43 | 1,930,950 |
| 2019-11-21 | $5.43 | $5.55 | $5.36 | $5.43 | $5.43 | 1,102,570 |
| 2019-11-20 | $5.50 | $5.53 | $5.41 | $5.43 | $5.43 | 1,297,000 |
| 2019-11-19 | $5.45 | $5.54 | $5.43 | $5.49 | $5.49 | 1,671,800 |
| 2019-11-18 | $5.50 | $5.50 | $5.37 | $5.43 | $5.43 | 1,548,810 |
| 2019-11-15 | $5.55 | $5.58 | $5.42 | $5.52 | $5.52 | 1,669,100 |
| 2019-11-14 | $5.61 | $5.62 | $5.52 | $5.54 | $5.54 | 1,539,300 |
| 2019-11-13 | $5.58 | $5.65 | $5.48 | $5.61 | $5.61 | 1,917,100 |
| 2019-11-12 | $5.51 | $5.69 | $5.50 | $5.58 | $5.58 | 2,288,680 |
| 2019-11-11 | $5.92 | $5.92 | $5.30 | $5.57 | $5.57 | 3,706,800 |
| 2019-11-08 | $6.01 | $6.01 | $5.77 | $5.87 | $5.87 | 2,462,800 |
| 2019-11-07 | $6.11 | $6.11 | $5.91 | $5.95 | $5.95 | 2,051,900 |
| 2019-11-06 | $5.96 | $6.11 | $5.96 | $6.06 | $6.06 | 2,935,250 |
| 2019-11-05 | $5.90 | $6.00 | $5.84 | $6.00 | $6.00 | 2,543,180 |
| 2019-11-04 | $5.80 | $5.98 | $5.76 | $5.90 | $5.90 | 2,257,400 |
| 2019-11-01 | $5.72 | $5.85 | $5.58 | $5.78 | $5.78 | 2,209,300 |
| 2019-10-31 | $5.88 | $5.93 | $5.65 | $5.72 | $5.72 | 2,612,290 |
| 2019-10-30 | $6.06 | $6.06 | $5.74 | $5.91 | $5.91 | 2,741,700 |
| 2019-10-29 | $6.05 | $6.15 | $5.98 | $5.99 | $5.99 | 2,033,800 |
| 2019-10-28 | $5.99 | $6.13 | $5.98 | $6.12 | $6.12 | 2,417,590 |
| 2019-10-25 | $5.94 | $6.02 | $5.90 | $5.99 | $5.99 | 2,009,700 |
| 2019-10-24 | $6.04 | $6.05 | $5.85 | $5.91 | $5.91 | 2,321,900 |
| 2019-10-23 | $6.03 | $6.16 | $5.95 | $6.01 | $6.01 | 2,146,080 |
| 2019-10-22 | $6.10 | $6.12 | $5.92 | $6.03 | $6.03 | 4,333,610 |
| 2019-10-21 | $6.28 | $6.43 | $6.08 | $6.14 | $6.14 | 4,235,140 |
| 2019-10-18 | $6.02 | $6.34 | $6.02 | $6.24 | $6.24 | 5,463,490 |
| 2019-10-17 | $6.00 | $6.12 | $5.99 | $6.02 | $6.02 | 2,007,480 |
| 2019-10-16 | $6.21 | $6.21 | $6.01 | $6.01 | $6.01 | 2,629,110 |
| 2019-10-15 | $6.31 | $6.35 | $6.06 | $6.18 | $6.18 | 4,855,960 |
| 2019-10-14 | $6.36 | $6.41 | $6.29 | $6.31 | $6.31 | 2,788,800 |
| 2019-10-11 | $6.33 | $6.46 | $6.28 | $6.29 | $6.29 | 2,929,900 |
| 2019-10-10 | $6.36 | $6.46 | $6.23 | $6.39 | $6.39 | 2,853,940 |
| 2019-10-09 | $6.40 | $6.45 | $6.21 | $6.41 | $6.41 | 3,513,400 |
| 2019-10-08 | $6.59 | $6.63 | $6.31 | $6.40 | $6.40 | 3,380,500 |
| 2019-10-07 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2019-10-04 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2019-10-03 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2019-10-02 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2019-10-01 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2019-09-30 | $6.67 | $6.69 | $6.48 | $6.56 | $6.56 | 3,470,020 |
| 2019-09-27 | $6.55 | $6.76 | $6.43 | $6.60 | $6.60 | 3,911,040 |
| 2019-09-26 | $6.90 | $6.95 | $6.34 | $6.48 | $6.48 | 6,885,500 |
| 2019-09-25 | $6.90 | $7.02 | $6.79 | $6.80 | $6.80 | 4,834,030 |
| 2019-09-24 | $6.98 | $7.15 | $6.93 | $6.95 | $6.95 | 5,421,230 |
| 2019-09-23 | $6.85 | $7.04 | $6.85 | $6.99 | $6.99 | 2,674,010 |
| 2019-09-20 | $6.95 | $6.97 | $6.82 | $6.94 | $6.94 | 2,440,970 |
| 2019-09-19 | $6.85 | $6.95 | $6.75 | $6.95 | $6.95 | 3,718,550 |
| 2019-09-18 | $6.59 | $6.88 | $6.58 | $6.81 | $6.81 | 4,505,110 |
| 2019-09-17 | $6.59 | $6.65 | $6.53 | $6.59 | $6.59 | 3,052,600 |
| 2019-09-16 | $6.68 | $6.68 | $6.53 | $6.56 | $6.56 | 2,998,990 |
| 2019-09-13 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2019-09-12 | $6.69 | $6.76 | $6.58 | $6.64 | $6.64 | 3,147,100 |
| 2019-09-11 | $6.76 | $6.78 | $6.61 | $6.65 | $6.65 | 3,319,290 |
| 2019-09-10 | $6.74 | $6.80 | $6.63 | $6.77 | $6.77 | 4,027,910 |
| 2019-09-09 | $6.40 | $6.74 | $6.39 | $6.72 | $6.72 | 5,546,360 |
| 2019-09-06 | $6.29 | $6.54 | $6.25 | $6.45 | $6.45 | 4,379,340 |
| 2019-09-05 | $6.28 | $6.42 | $6.26 | $6.29 | $6.29 | 2,608,100 |
| 2019-09-04 | $6.28 | $6.34 | $6.20 | $6.26 | $6.26 | 2,631,810 |
| 2019-09-03 | $6.26 | $6.41 | $6.23 | $6.31 | $6.31 | 2,638,500 |
| 2019-09-02 | $6.06 | $6.34 | $6.06 | $6.30 | $6.30 | 3,622,260 |
| 2019-08-30 | $6.25 | $6.33 | $6.10 | $6.15 | $6.15 | 2,988,260 |
| 2019-08-29 | $6.19 | $6.27 | $6.19 | $6.27 | $6.27 | 2,414,960 |
| 2019-08-28 | $6.27 | $6.37 | $6.15 | $6.22 | $6.22 | 4,768,920 |
| 2019-08-27 | $6.44 | $6.44 | $6.29 | $6.39 | $6.39 | 4,411,600 |
| 2019-08-26 | $6.33 | $6.55 | $6.25 | $6.35 | $6.35 | 6,378,240 |
| 2019-08-23 | $5.97 | $6.53 | $5.93 | $6.53 | $6.53 | 12,954,950 |
| 2019-08-22 | $6.02 | $6.06 | $5.92 | $5.94 | $5.94 | 2,035,300 |
| 2019-08-21 | $6.00 | $6.08 | $5.94 | $6.06 | $6.06 | 2,949,960 |
| 2019-08-20 | $6.00 | $6.03 | $5.93 | $6.00 | $6.00 | 2,842,820 |
| 2019-08-19 | $5.76 | $5.98 | $5.68 | $5.98 | $5.98 | 3,985,130 |
| 2019-08-16 | $5.86 | $5.91 | $5.70 | $5.72 | $5.72 | 3,037,000 |
| 2019-08-15 | $5.80 | $5.89 | $5.60 | $5.86 | $5.86 | 1,816,550 |
| 2019-08-14 | $6.00 | $6.03 | $5.81 | $5.88 | $5.88 | 2,870,070 |
| 2019-08-13 | $5.99 | $6.08 | $5.94 | $5.96 | $5.96 | 1,998,000 |
| 2019-08-12 | $6.03 | $6.09 | $5.94 | $6.03 | $6.03 | 1,880,580 |
| 2019-08-09 | $6.01 | $6.13 | $5.94 | $6.02 | $6.02 | 4,837,450 |
| 2019-08-08 | $5.79 | $6.08 | $5.72 | $6.05 | $6.05 | 5,095,720 |
| 2019-08-07 | $5.83 | $5.92 | $5.71 | $5.75 | $5.75 | 3,238,650 |
| 2019-08-06 | $5.53 | $5.85 | $5.44 | $5.83 | $5.83 | 4,190,740 |
| 2019-08-05 | $5.75 | $5.78 | $5.66 | $5.70 | $5.70 | 1,961,490 |
| 2019-08-02 | $5.63 | $5.97 | $5.58 | $5.73 | $5.73 | 4,376,880 |
| 2019-08-01 | $5.74 | $5.81 | $5.71 | $5.73 | $5.73 | 1,905,600 |
| 2019-07-31 | $5.82 | $5.82 | $5.73 | $5.80 | $5.80 | 1,532,500 |
| 2019-07-30 | $5.68 | $5.85 | $5.68 | $5.79 | $5.79 | 2,278,490 |
| 2019-07-29 | $5.69 | $5.75 | $5.65 | $5.73 | $5.73 | 1,582,950 |
| 2019-07-26 | $5.59 | $5.77 | $5.56 | $5.72 | $5.72 | 2,872,430 |
| 2019-07-25 | $5.58 | $5.65 | $5.51 | $5.59 | $5.59 | 1,968,290 |
| 2019-07-24 | $5.54 | $5.62 | $5.49 | $5.60 | $5.60 | 2,822,850 |
| 2019-07-23 | $5.44 | $5.54 | $5.30 | $5.52 | $5.52 | 1,766,910 |
| 2019-07-22 | $5.52 | $5.52 | $5.21 | $5.35 | $5.35 | 1,858,630 |
| 2019-07-19 | $5.53 | $5.54 | $5.46 | $5.50 | $5.50 | 1,256,570 |
| 2019-07-18 | $5.49 | $5.56 | $5.39 | $5.49 | $5.49 | 1,829,300 |
| 2019-07-17 | $5.53 | $5.53 | $5.45 | $5.45 | $5.45 | 1,204,900 |
| 2019-07-16 | $5.60 | $5.62 | $5.47 | $5.52 | $5.52 | 2,078,770 |
| 2019-07-15 | $5.62 | $5.62 | $5.47 | $5.58 | $5.58 | 2,487,600 |
| 2019-07-12 | $5.47 | $5.62 | $5.40 | $5.62 | $5.62 | 2,667,930 |
| 2019-07-11 | $5.39 | $5.47 | $5.30 | $5.41 | $5.41 | 1,463,000 |
| 2019-07-10 | $5.42 | $5.49 | $5.34 | $5.35 | $5.35 | 2,136,750 |
| 2019-07-09 | $5.35 | $5.47 | $5.23 | $5.43 | $5.43 | 1,737,400 |
| 2019-07-08 | $5.62 | $5.65 | $5.33 | $5.33 | $5.33 | 3,740,710 |
| 2019-07-05 | $5.70 | $5.71 | $5.58 | $5.65 | $5.65 | 2,245,900 |
| 2019-07-04 | $5.60 | $5.70 | $5.45 | $5.70 | $5.70 | 4,375,740 |
| 2019-07-03 | $5.71 | $5.72 | $5.57 | $5.62 | $5.62 | 2,357,900 |
| 2019-07-02 | $5.75 | $5.79 | $5.64 | $5.69 | $5.69 | 3,450,190 |
| 2019-07-01 | $5.85 | $5.90 | $5.70 | $5.80 | $5.80 | 4,245,600 |
| 2019-06-28 | $5.83 | $5.86 | $5.58 | $5.80 | $5.80 | 4,114,360 |
| 2019-06-27 | $5.78 | $5.90 | $5.75 | $5.82 | $5.82 | 4,374,490 |
| 2019-06-26 | $5.93 | $5.93 | $5.74 | $5.77 | $5.77 | 3,690,910 |
| 2019-06-25 | $6.04 | $6.18 | $5.80 | $5.84 | $5.84 | 6,556,490 |
| 2019-06-24 | $5.96 | $6.14 | $5.78 | $6.04 | $6.04 | 8,422,430 |
| 2019-06-21 | $5.74 | $5.97 | $5.64 | $5.94 | $5.94 | 12,378,540 |
| 2019-06-20 | $5.67 | $5.88 | $5.48 | $5.55 | $5.55 | 11,881,740 |
| 2019-06-19 | $5.25 | $5.67 | $5.17 | $5.67 | $5.67 | 13,270,650 |
| 2019-06-18 | $5.18 | $5.29 | $4.87 | $5.15 | $5.15 | 7,447,460 |
| 2019-06-17 | $5.77 | $5.84 | $5.22 | $5.22 | $5.22 | 7,472,200 |
| 2019-06-14 | $5.79 | $5.86 | $5.71 | $5.80 | $5.80 | 4,206,310 |
| 2019-06-13 | $5.74 | $5.89 | $5.72 | $5.75 | $5.75 | 2,830,410 |
| 2019-06-12 | $5.80 | $5.94 | $5.76 | $5.82 | $5.82 | 4,614,580 |
| 2019-06-11 | $5.76 | $5.87 | $5.74 | $5.82 | $5.82 | 4,712,090 |
| 2019-06-10 | $5.87 | $5.87 | $5.68 | $5.82 | $5.82 | 3,141,230 |
| 2019-06-07 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2019-06-06 | $5.74 | $5.99 | $5.67 | $5.90 | $5.90 | 6,506,050 |
| 2019-06-05 | $5.78 | $5.89 | $5.65 | $5.67 | $5.67 | 3,315,110 |
| 2019-06-04 | $5.73 | $5.86 | $5.64 | $5.82 | $5.82 | 4,794,720 |
| 2019-06-03 | $5.38 | $5.86 | $5.38 | $5.79 | $5.79 | 7,545,670 |
| 2019-05-31 | $5.28 | $5.57 | $5.26 | $5.43 | $5.43 | 4,734,300 |
| 2019-05-30 | $5.22 | $5.35 | $5.17 | $5.28 | $5.28 | 3,446,700 |
| 2019-05-29 | $5.27 | $5.31 | $5.14 | $5.25 | $5.25 | 3,437,280 |
| 2019-05-28 | $4.97 | $5.35 | $4.96 | $5.18 | $5.18 | 6,565,810 |
| 2019-05-27 | $4.88 | $5.00 | $4.84 | $4.97 | $4.97 | 2,215,380 |
| 2019-05-24 | $4.85 | $4.93 | $4.85 | $4.88 | $4.88 | 1,632,500 |
| 2019-05-23 | $5.06 | $5.06 | $4.88 | $4.91 | $4.91 | 2,791,800 |
| 2019-05-22 | $5.00 | $5.09 | $4.94 | $5.08 | $5.08 | 3,595,490 |
| 2019-05-21 | $4.90 | $5.05 | $4.88 | $5.00 | $5.00 | 3,410,120 |
| 2019-05-20 | $5.10 | $5.10 | $4.78 | $4.96 | $4.96 | 5,993,010 |
| 2019-05-17 | $5.22 | $5.32 | $5.10 | $5.12 | $5.12 | 5,543,600 |
| 2019-05-16 | $5.24 | $5.24 | $5.11 | $5.21 | $5.21 | 4,891,920 |
| 2019-05-15 | $5.25 | $5.30 | $5.21 | $5.24 | $5.24 | 5,796,300 |
| 2019-05-14 | $5.11 | $5.33 | $5.11 | $5.20 | $5.20 | 9,250,800 |
| 2019-05-13 | $5.42 | $5.54 | $5.31 | $5.38 | $5.38 | 22,429,500 |
| 2019-05-10 | $5.65 | $6.12 | $5.65 | $5.90 | $5.90 | 32,015,050 |
| 2019-05-09 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 132,900 |
| 2019-04-19 | $6.48 | $6.98 | $6.45 | $6.98 | $6.98 | 7,537,570 |
| 2019-04-18 | $6.26 | $6.55 | $6.15 | $6.51 | $6.51 | 6,185,790 |
| 2019-04-17 | $6.30 | $6.37 | $6.21 | $6.25 | $6.25 | 3,095,240 |
| 2019-04-16 | $6.22 | $6.33 | $6.11 | $6.29 | $6.29 | 4,458,990 |
| 2019-04-15 | $6.47 | $6.50 | $6.19 | $6.29 | $6.29 | 5,762,560 |
| 2019-04-12 | $6.07 | $6.49 | $6.03 | $6.40 | $6.40 | 8,093,730 |
| 2019-04-11 | $6.10 | $6.55 | $6.08 | $6.12 | $6.12 | 10,767,370 |
| 2019-04-10 | $6.00 | $6.37 | $5.85 | $6.24 | $6.24 | 9,694,400 |
| 2019-04-09 | $5.73 | $5.99 | $5.62 | $5.98 | $5.98 | 5,036,310 |
| 2019-04-08 | $5.77 | $5.79 | $5.61 | $5.71 | $5.71 | 6,102,070 |
| 2019-04-05 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2019-04-04 | $5.50 | $5.90 | $5.48 | $5.77 | $5.77 | 6,460,440 |
| 2019-04-03 | $5.37 | $5.55 | $5.37 | $5.52 | $5.52 | 4,197,170 |
| 2019-04-02 | $5.41 | $5.53 | $5.40 | $5.42 | $5.42 | 3,583,700 |
| 2019-04-01 | $5.34 | $5.47 | $5.33 | $5.39 | $5.39 | 5,657,820 |
| 2019-03-29 | $5.11 | $5.37 | $5.10 | $5.35 | $5.35 | 3,509,470 |
| 2019-03-28 | $5.21 | $5.27 | $5.08 | $5.12 | $5.12 | 3,014,960 |
| 2019-03-27 | $5.25 | $5.28 | $5.00 | $5.15 | $5.15 | 4,374,130 |
| 2019-03-26 | $5.38 | $5.45 | $5.16 | $5.20 | $5.20 | 4,706,810 |
| 2019-03-25 | $5.25 | $5.54 | $5.19 | $5.42 | $5.42 | 5,345,100 |
| 2019-03-22 | $5.20 | $5.44 | $5.13 | $5.35 | $5.35 | 6,566,220 |
| 2019-03-21 | $5.15 | $5.27 | $5.10 | $5.26 | $5.26 | 4,857,800 |
| 2019-03-20 | $5.05 | $5.16 | $4.96 | $5.11 | $5.11 | 3,809,570 |
| 2019-03-19 | $5.06 | $5.17 | $4.98 | $5.05 | $5.05 | 3,451,520 |
| 2019-03-18 | $4.95 | $5.08 | $4.90 | $5.07 | $5.07 | 3,762,650 |
| 2019-03-15 | $4.85 | $4.92 | $4.80 | $4.91 | $4.91 | 2,930,900 |
| 2019-03-14 | $4.99 | $5.07 | $4.70 | $4.80 | $4.80 | 4,943,800 |
| 2019-03-13 | $5.02 | $5.36 | $4.96 | $5.07 | $5.07 | 9,272,650 |
| 2019-03-12 | $4.85 | $5.12 | $4.85 | $5.02 | $5.02 | 7,287,730 |
| 2019-03-11 | $4.67 | $4.85 | $4.65 | $4.85 | $4.85 | 4,606,970 |
| 2019-03-08 | $4.90 | $4.98 | $4.66 | $4.67 | $4.67 | 6,146,800 |
| 2019-03-07 | $4.86 | $4.99 | $4.80 | $4.98 | $4.98 | 5,893,810 |
| 2019-03-06 | $4.83 | $4.88 | $4.79 | $4.87 | $4.87 | 6,005,670 |
| 2019-03-05 | $4.77 | $4.83 | $4.73 | $4.83 | $4.83 | 5,865,640 |
| 2019-03-04 | $4.89 | $4.89 | $4.74 | $4.83 | $4.83 | 9,687,380 |
| 2019-03-01 | $4.64 | $4.84 | $4.57 | $4.84 | $4.84 | 5,553,240 |
| 2019-02-28 | $4.62 | $4.65 | $4.56 | $4.59 | $4.59 | 3,038,390 |
| 2019-02-27 | $4.56 | $4.68 | $4.53 | $4.58 | $4.58 | 3,888,320 |
| 2019-02-26 | $4.62 | $4.72 | $4.53 | $4.59 | $4.59 | 4,681,100 |
| 2019-02-25 | $4.43 | $4.59 | $4.42 | $4.59 | $4.59 | 4,739,120 |
| 2019-02-22 | $4.39 | $4.43 | $4.33 | $4.42 | $4.42 | 2,599,800 |
| 2019-02-21 | $4.40 | $4.47 | $4.32 | $4.37 | $4.37 | 2,881,800 |
| 2019-02-20 | $4.37 | $4.45 | $4.36 | $4.40 | $4.40 | 1,915,240 |
| 2019-02-19 | $4.42 | $4.47 | $4.30 | $4.37 | $4.37 | 1,989,320 |
| 2019-02-18 | $4.30 | $4.43 | $4.25 | $4.38 | $4.38 | 2,449,940 |
| 2019-02-15 | $4.23 | $4.32 | $4.22 | $4.26 | $4.26 | 1,623,860 |
| 2019-02-14 | $4.22 | $4.25 | $4.18 | $4.22 | $4.22 | 1,449,660 |
| 2019-02-13 | $4.22 | $4.24 | $4.15 | $4.22 | $4.22 | 1,911,890 |
| 2019-02-12 | $4.12 | $4.20 | $4.09 | $4.20 | $4.20 | 1,467,470 |
| 2019-02-11 | $4.05 | $4.13 | $3.95 | $4.12 | $4.12 | 1,302,700 |
| 2019-02-08 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2019-02-07 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2019-02-06 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2019-02-05 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2019-02-04 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2019-02-01 | $3.95 | $4.05 | $3.90 | $4.04 | $4.04 | 1,591,300 |
| 2019-01-31 | $4.14 | $4.14 | $3.84 | $3.92 | $3.92 | 3,541,730 |
| 2019-01-30 | $4.18 | $4.21 | $4.07 | $4.14 | $4.14 | 1,860,300 |
| 2019-01-29 | $4.33 | $4.33 | $4.05 | $4.25 | $4.25 | 2,570,100 |
| 2019-01-28 | $4.25 | $4.34 | $4.23 | $4.29 | $4.29 | 1,456,400 |
| 2019-01-25 | $4.34 | $4.35 | $4.24 | $4.24 | $4.24 | 1,251,980 |
| 2019-01-24 | $4.33 | $4.38 | $4.26 | $4.32 | $4.32 | 1,389,500 |
| 2019-01-23 | $4.27 | $4.37 | $4.27 | $4.33 | $4.33 | 1,556,480 |
| 2019-01-22 | $4.30 | $4.50 | $4.27 | $4.29 | $4.29 | 2,497,660 |
| 2019-01-21 | $4.22 | $4.35 | $4.22 | $4.30 | $4.30 | 1,794,760 |
| 2019-01-18 | $4.26 | $4.26 | $4.20 | $4.24 | $4.24 | 1,321,900 |
| 2019-01-17 | $4.16 | $4.29 | $4.16 | $4.23 | $4.23 | 2,973,690 |
| 2019-01-16 | $4.24 | $4.26 | $4.16 | $4.17 | $4.17 | 1,564,280 |
| 2019-01-15 | $4.17 | $4.29 | $4.12 | $4.22 | $4.22 | 2,151,350 |
| 2019-01-14 | $4.18 | $4.20 | $4.12 | $4.13 | $4.13 | 1,144,850 |
| 2019-01-11 | $4.17 | $4.18 | $4.13 | $4.16 | $4.16 | 1,355,900 |
| 2019-01-10 | $4.11 | $4.20 | $4.11 | $4.15 | $4.15 | 1,649,700 |
| 2019-01-09 | $4.19 | $4.22 | $4.12 | $4.13 | $4.13 | 1,418,400 |
| 2019-01-08 | $4.20 | $4.21 | $4.12 | $4.15 | $4.15 | 1,689,380 |
| 2019-01-07 | $4.08 | $4.21 | $4.05 | $4.18 | $4.18 | 2,304,800 |
| 2019-01-04 | $3.94 | $4.08 | $3.92 | $4.08 | $4.08 | 2,506,200 |
| 2019-01-03 | $3.93 | $4.03 | $3.92 | $3.99 | $3.99 | 2,017,590 |
| 2019-01-02 | $3.92 | $3.95 | $3.86 | $3.91 | $3.91 | 1,178,340 |
| 2019-01-01 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2018-12-31 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2018-12-28 | $3.96 | $4.01 | $3.85 | $3.90 | $3.90 | 1,953,560 |
| 2018-12-27 | $4.05 | $4.07 | $3.93 | $3.94 | $3.94 | 2,008,310 |
| 2018-12-26 | $3.94 | $4.02 | $3.94 | $4.00 | $4.00 | 1,679,900 |
| 2018-12-25 | $4.03 | $4.04 | $3.88 | $3.98 | $3.98 | 1,906,230 |
| 2018-12-24 | $4.04 | $4.07 | $3.99 | $4.04 | $4.04 | 2,273,100 |
| 2018-12-21 | $4.08 | $4.10 | $4.02 | $4.05 | $4.05 | 1,237,250 |
| 2018-12-20 | $4.10 | $4.17 | $4.03 | $4.13 | $4.13 | 1,524,200 |
| 2018-12-19 | $4.18 | $4.19 | $4.06 | $4.08 | $4.08 | 1,627,210 |
| 2018-12-18 | $4.30 | $4.30 | $4.09 | $4.16 | $4.16 | 1,959,400 |
| 2018-12-17 | $4.23 | $4.35 | $4.23 | $4.25 | $4.25 | 2,050,040 |
| 2018-12-14 | $4.42 | $4.42 | $4.25 | $4.26 | $4.26 | 2,048,710 |
| 2018-12-13 | $4.29 | $4.41 | $4.28 | $4.39 | $4.39 | 2,480,750 |
| 2018-12-12 | $4.32 | $4.42 | $4.28 | $4.29 | $4.29 | 1,808,470 |
| 2018-12-11 | $4.31 | $4.46 | $4.25 | $4.36 | $4.36 | 3,038,380 |
| 2018-12-10 | $4.40 | $4.40 | $4.26 | $4.27 | $4.27 | 1,807,600 |
| 2018-12-07 | $4.53 | $4.53 | $4.31 | $4.41 | $4.41 | 3,350,670 |
| 2018-12-06 | $4.45 | $4.59 | $4.40 | $4.53 | $4.53 | 2,814,330 |
| 2018-12-05 | $4.52 | $4.53 | $4.39 | $4.44 | $4.44 | 2,421,460 |
| 2018-12-04 | $4.49 | $4.56 | $4.48 | $4.56 | $4.56 | 1,368,000 |
| 2018-12-03 | $4.50 | $4.57 | $4.47 | $4.52 | $4.52 | 1,959,320 |
| 2018-11-30 | $4.38 | $4.51 | $4.30 | $4.42 | $4.42 | 1,844,330 |
| 2018-11-29 | $4.57 | $4.62 | $4.44 | $4.47 | $4.47 | 1,326,140 |
| 2018-11-28 | $4.62 | $4.62 | $4.52 | $4.56 | $4.56 | 1,680,890 |
| 2018-11-27 | $4.53 | $4.68 | $4.45 | $4.58 | $4.58 | 2,856,020 |
| 2018-11-26 | $4.48 | $4.55 | $4.37 | $4.41 | $4.41 | 1,891,190 |
| 2018-11-23 | $4.75 | $4.78 | $4.45 | $4.48 | $4.48 | 2,538,000 |
| 2018-11-22 | $4.71 | $4.79 | $4.69 | $4.70 | $4.70 | 1,606,800 |
| 2018-11-21 | $4.59 | $4.70 | $4.55 | $4.68 | $4.68 | 1,922,280 |
| 2018-11-20 | $4.78 | $4.78 | $4.61 | $4.61 | $4.61 | 2,292,680 |
| 2018-11-19 | $4.78 | $4.92 | $4.72 | $4.79 | $4.79 | 2,880,230 |
| 2018-11-16 | $4.70 | $4.80 | $4.68 | $4.70 | $4.70 | 2,610,000 |
| 2018-11-15 | $4.73 | $4.85 | $4.66 | $4.72 | $4.72 | 3,874,620 |
| 2018-11-14 | $4.95 | $5.01 | $4.71 | $4.77 | $4.77 | 3,967,560 |
| 2018-11-13 | $4.62 | $4.86 | $4.58 | $4.82 | $4.82 | 5,106,290 |
| 2018-11-12 | $4.33 | $4.78 | $4.28 | $4.62 | $4.62 | 5,313,880 |
| 2018-11-09 | $4.25 | $4.48 | $4.21 | $4.37 | $4.37 | 2,951,800 |
| 2018-11-08 | $4.17 | $4.49 | $4.15 | $4.27 | $4.27 | 4,427,800 |
| 2018-11-07 | $4.19 | $4.23 | $4.13 | $4.15 | $4.15 | 1,943,300 |
| 2018-11-06 | $4.17 | $4.21 | $4.10 | $4.17 | $4.17 | 2,722,190 |
| 2018-11-05 | $4.31 | $4.49 | $4.20 | $4.27 | $4.27 | 3,352,130 |
| 2018-11-02 | $4.24 | $4.29 | $4.19 | $4.25 | $4.25 | 1,647,820 |
| 2018-11-01 | $4.17 | $4.29 | $4.15 | $4.15 | $4.15 | 1,998,960 |
| 2018-10-31 | $4.04 | $4.19 | $4.04 | $4.16 | $4.16 | 1,827,270 |
| 2018-10-30 | $3.96 | $4.19 | $3.89 | $4.08 | $4.08 | 1,744,090 |
| 2018-10-29 | $4.06 | $4.06 | $3.93 | $3.93 | $3.93 | 1,684,800 |
| 2018-10-26 | $4.04 | $4.13 | $3.99 | $4.06 | $4.06 | 2,125,710 |
| 2018-10-25 | $3.93 | $4.13 | $3.81 | $4.02 | $4.02 | 2,410,900 |
| 2018-10-24 | $3.93 | $4.03 | $3.93 | $3.99 | $3.99 | 2,443,100 |
| 2018-10-23 | $4.02 | $4.07 | $3.90 | $3.98 | $3.98 | 4,464,500 |
| 2018-10-22 | $3.93 | $3.97 | $3.75 | $3.97 | $3.97 | 5,494,200 |
| 2018-10-19 | $3.35 | $3.61 | $3.27 | $3.61 | $3.61 | 1,427,110 |
| 2018-10-18 | $3.69 | $3.69 | $3.47 | $3.47 | $3.47 | 1,614,400 |
| 2018-10-17 | $3.69 | $3.74 | $3.62 | $3.71 | $3.71 | 1,480,490 |
| 2018-10-16 | $3.80 | $3.86 | $3.60 | $3.65 | $3.65 | 1,396,520 |
| 2018-10-15 | $3.76 | $3.94 | $3.69 | $3.77 | $3.77 | 1,697,530 |
| 2018-10-12 | $3.90 | $3.94 | $3.61 | $3.75 | $3.75 | 2,337,640 |
| 2018-10-11 | $4.21 | $4.24 | $3.92 | $3.92 | $3.92 | 3,611,100 |
| 2018-10-10 | $4.39 | $4.41 | $4.31 | $4.35 | $4.35 | 730,200 |
| 2018-10-09 | $4.37 | $4.45 | $4.33 | $4.35 | $4.35 | 816,650 |
| 2018-10-08 | $4.48 | $4.51 | $4.35 | $4.37 | $4.37 | 1,545,100 |
| 2018-10-05 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2018-10-04 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2018-10-03 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2018-10-02 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2018-10-01 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2018-09-28 | $4.54 | $4.59 | $4.48 | $4.57 | $4.57 | 1,525,500 |
| 2018-09-27 | $4.60 | $4.61 | $4.50 | $4.50 | $4.50 | 1,418,300 |
| 2018-09-26 | $4.61 | $4.65 | $4.58 | $4.59 | $4.59 | 1,648,450 |
| 2018-09-25 | $4.59 | $4.63 | $4.56 | $4.61 | $4.61 | 996,500 |
| 2018-09-24 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2018-09-21 | $4.52 | $4.63 | $4.52 | $4.59 | $4.59 | 1,565,680 |
| 2018-09-20 | $4.60 | $4.64 | $4.52 | $4.52 | $4.52 | 1,622,200 |
| 2018-09-19 | $4.61 | $4.67 | $4.59 | $4.62 | $4.62 | 1,132,100 |
| 2018-09-18 | $4.56 | $4.61 | $4.48 | $4.59 | $4.59 | 1,350,240 |
| 2018-09-17 | $4.67 | $4.67 | $4.53 | $4.53 | $4.53 | 1,306,400 |
| 2018-09-14 | $4.72 | $4.75 | $4.63 | $4.66 | $4.66 | 1,375,500 |
| 2018-09-13 | $4.74 | $4.74 | $4.65 | $4.71 | $4.71 | 902,320 |
| 2018-09-12 | $4.70 | $4.70 | $4.63 | $4.68 | $4.68 | 811,030 |
| 2018-09-11 | $4.66 | $4.73 | $4.65 | $4.66 | $4.66 | 812,100 |
| 2018-09-10 | $4.90 | $4.90 | $4.70 | $4.70 | $4.70 | 894,600 |
| 2018-09-07 | $4.82 | $4.85 | $4.75 | $4.78 | $4.78 | 1,063,900 |
| 2018-09-06 | $4.96 | $4.96 | $4.74 | $4.82 | $4.82 | 2,238,230 |
| 2018-09-05 | $4.90 | $4.96 | $4.87 | $4.89 | $4.89 | 2,422,610 |
| 2018-09-04 | $4.62 | $5.01 | $4.58 | $4.95 | $4.95 | 3,936,940 |
| 2018-09-03 | $4.59 | $4.63 | $4.51 | $4.60 | $4.60 | 865,600 |
| 2018-08-31 | $4.74 | $4.74 | $4.56 | $4.58 | $4.58 | 1,280,400 |
| 2018-08-30 | $4.86 | $4.86 | $4.70 | $4.70 | $4.70 | 1,196,100 |
| 2018-08-29 | $4.92 | $4.92 | $4.78 | $4.83 | $4.83 | 1,228,300 |
| 2018-08-28 | $4.94 | $4.95 | $4.90 | $4.91 | $4.91 | 895,800 |
| 2018-08-27 | $4.83 | $4.95 | $4.83 | $4.93 | $4.93 | 1,150,100 |
| 2018-08-24 | $4.84 | $4.90 | $4.80 | $4.83 | $4.83 | 891,600 |
| 2018-08-23 | $4.87 | $4.92 | $4.81 | $4.84 | $4.84 | 1,092,600 |
| 2018-08-22 | $4.96 | $4.96 | $4.83 | $4.84 | $4.84 | 1,322,780 |
| 2018-08-21 | $4.85 | $5.07 | $4.80 | $4.95 | $4.95 | 2,669,480 |
| 2018-08-20 | $4.82 | $4.90 | $4.75 | $4.82 | $4.82 | 1,657,360 |
| 2018-08-17 | $5.02 | $5.10 | $4.83 | $4.84 | $4.84 | 2,359,080 |
| 2018-08-16 | $5.14 | $5.28 | $5.03 | $5.04 | $5.04 | 2,902,800 |
| 2018-08-15 | $5.30 | $5.50 | $5.15 | $5.22 | $5.22 | 3,954,500 |
| 2018-08-14 | $5.08 | $5.33 | $5.08 | $5.25 | $5.25 | 6,306,680 |
| 2018-08-13 | $5.05 | $5.49 | $5.03 | $5.22 | $5.22 | 9,239,630 |
| 2018-08-10 | $5.00 | $5.00 | $4.92 | $4.99 | $4.99 | 1,419,670 |
| 2018-08-09 | $4.94 | $5.00 | $4.89 | $4.97 | $4.97 | 1,355,220 |
| 2018-08-08 | $4.97 | $4.99 | $4.86 | $4.91 | $4.91 | 1,325,600 |
| 2018-08-07 | $4.86 | $5.06 | $4.80 | $4.98 | $4.98 | 3,254,190 |
| 2018-08-06 | $4.81 | $4.95 | $4.75 | $4.87 | $4.87 | 2,548,700 |
| 2018-08-03 | $5.08 | $5.26 | $4.82 | $4.87 | $4.87 | 4,708,800 |
| 2018-08-02 | $5.55 | $5.58 | $4.98 | $5.21 | $5.21 | 7,702,100 |
| 2018-08-01 | $5.62 | $5.62 | $5.30 | $5.44 | $5.44 | 6,226,110 |
| 2018-07-31 | $5.26 | $5.75 | $5.22 | $5.49 | $5.49 | 7,391,400 |
| 2018-07-30 | $5.50 | $5.53 | $5.20 | $5.24 | $5.24 | 2,929,200 |
| 2018-07-27 | $5.08 | $5.62 | $5.05 | $5.43 | $5.43 | 5,535,850 |
| 2018-07-26 | $4.97 | $5.18 | $4.93 | $5.12 | $5.12 | 2,354,850 |
| 2018-07-25 | $5.25 | $5.36 | $5.02 | $5.06 | $5.06 | 3,147,700 |
| 2018-07-24 | $4.88 | $5.03 | $4.88 | $4.99 | $4.99 | 2,457,100 |
| 2018-07-23 | $4.87 | $4.95 | $4.78 | $4.87 | $4.87 | 2,203,100 |
| 2018-07-20 | $4.70 | $4.93 | $4.69 | $4.87 | $4.87 | 2,085,150 |
| 2018-07-19 | $4.84 | $4.85 | $4.67 | $4.69 | $4.69 | 1,461,040 |
| 2018-07-18 | $4.85 | $4.90 | $4.80 | $4.81 | $4.81 | 1,221,360 |
| 2018-07-17 | $4.91 | $4.91 | $4.82 | $4.85 | $4.85 | 727,600 |
| 2018-07-16 | $4.99 | $5.00 | $4.83 | $4.88 | $4.88 | 1,334,600 |
| 2018-07-13 | $4.94 | $5.02 | $4.90 | $4.98 | $4.98 | 1,138,720 |
| 2018-07-12 | $4.94 | $5.02 | $4.80 | $4.95 | $4.95 | 2,338,650 |
| 2018-07-11 | $4.85 | $5.18 | $4.72 | $4.98 | $4.98 | 3,229,520 |
| 2018-07-10 | $4.77 | $4.89 | $4.69 | $4.87 | $4.87 | 1,767,040 |
| 2018-07-09 | $4.60 | $4.79 | $4.60 | $4.73 | $4.73 | 1,340,750 |
| 2018-07-06 | $4.61 | $4.70 | $4.41 | $4.63 | $4.63 | 1,457,800 |
| 2018-07-05 | $4.80 | $4.82 | $4.61 | $4.61 | $4.61 | 939,170 |
| 2018-07-04 | $4.89 | $4.89 | $4.76 | $4.80 | $4.80 | 927,300 |
| 2018-07-03 | $4.81 | $4.93 | $4.67 | $4.90 | $4.90 | 2,035,030 |
| 2018-07-02 | $4.95 | $4.98 | $4.78 | $4.82 | $4.82 | 1,574,100 |
| 2018-06-29 | $4.72 | $4.92 | $4.68 | $4.88 | $4.88 | 2,413,690 |
| 2018-06-28 | $4.80 | $4.80 | $4.66 | $4.67 | $4.67 | 1,219,300 |
| 2018-06-27 | $4.69 | $4.85 | $4.69 | $4.71 | $4.71 | 1,966,700 |
| 2018-06-26 | $4.55 | $4.71 | $4.51 | $4.67 | $4.67 | 1,460,400 |
| 2018-06-25 | $4.69 | $4.79 | $4.64 | $4.65 | $4.65 | 1,485,210 |
| 2018-06-22 | $4.59 | $4.73 | $4.51 | $4.69 | $4.69 | 1,612,800 |
| 2018-06-21 | $4.98 | $4.98 | $4.70 | $4.71 | $4.71 | 1,971,200 |
| 2018-06-20 | $5.06 | $5.10 | $4.69 | $4.91 | $4.91 | 4,221,620 |
| 2018-06-19 | $5.50 | $5.57 | $5.04 | $5.04 | $5.04 | 3,878,100 |
| 2018-06-18 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2018-06-15 | $5.58 | $5.61 | $5.37 | $5.60 | $5.60 | 3,253,070 |
| 2018-06-14 | $5.51 | $5.60 | $5.49 | $5.53 | $5.53 | 2,193,500 |
| 2018-06-13 | $5.69 | $5.81 | $5.54 | $5.60 | $5.60 | 3,256,200 |
| 2018-06-12 | $5.62 | $5.62 | $5.50 | $5.54 | $5.54 | 2,223,320 |
| 2018-06-11 | $5.65 | $5.69 | $5.51 | $5.60 | $5.60 | 1,534,300 |
| 2018-06-08 | $5.80 | $5.90 | $5.56 | $5.65 | $5.65 | 4,214,280 |
| 2018-06-07 | $5.96 | $6.00 | $5.83 | $5.83 | $5.83 | 4,385,930 |
| 2018-06-06 | $6.18 | $6.26 | $5.91 | $6.04 | $6.04 | 6,870,320 |
| 2018-06-05 | $6.40 | $6.77 | $6.10 | $6.17 | $6.17 | 15,059,050 |
| 2018-06-04 | $6.09 | $6.30 | $6.07 | $6.29 | $6.29 | 6,147,340 |
| 2018-06-01 | $6.14 | $6.28 | $6.04 | $6.11 | $6.11 | 4,358,400 |
| 2018-05-31 | $6.00 | $6.20 | $5.94 | $6.18 | $6.18 | 6,159,300 |
| 2018-05-30 | $6.01 | $6.18 | $5.89 | $5.97 | $5.97 | 6,513,820 |
| 2018-05-29 | $5.81 | $6.22 | $5.78 | $6.09 | $6.09 | 6,537,640 |
| 2018-05-28 | $5.76 | $5.89 | $5.74 | $5.81 | $5.81 | 2,958,360 |
| 2018-05-25 | $5.80 | $5.95 | $5.76 | $5.83 | $5.83 | 3,502,710 |
| 2018-05-24 | $5.95 | $6.10 | $5.88 | $5.94 | $5.94 | 4,720,820 |
| 2018-05-23 | $6.04 | $6.22 | $5.90 | $5.94 | $5.94 | 10,513,680 |
| 2018-05-22 | $5.65 | $6.19 | $5.65 | $6.19 | $6.19 | 14,818,830 |
| 2018-05-21 | $5.64 | $5.65 | $5.55 | $5.63 | $5.63 | 1,608,300 |
| 2018-05-18 | $5.50 | $5.59 | $5.49 | $5.58 | $5.58 | 1,429,000 |
| 2018-05-17 | $5.60 | $5.63 | $5.52 | $5.54 | $5.54 | 1,377,710 |
| 2018-05-16 | $5.56 | $5.61 | $5.50 | $5.59 | $5.59 | 1,015,020 |
| 2018-05-15 | $5.61 | $5.64 | $5.47 | $5.54 | $5.54 | 2,088,350 |
| 2018-05-14 | $5.69 | $5.73 | $5.58 | $5.60 | $5.60 | 1,230,030 |
| 2018-05-11 | $5.76 | $5.80 | $5.62 | $5.70 | $5.70 | 1,782,410 |
| 2018-05-10 | $5.72 | $5.77 | $5.71 | $5.76 | $5.76 | 1,177,210 |
| 2018-05-09 | $5.69 | $5.76 | $5.69 | $5.74 | $5.74 | 1,379,620 |
| 2018-05-08 | $5.76 | $5.77 | $5.69 | $5.75 | $5.75 | 1,489,590 |
| 2018-05-07 | $5.78 | $5.86 | $5.68 | $5.76 | $5.76 | 1,365,400 |
| 2018-05-04 | $5.74 | $5.80 | $5.71 | $5.72 | $5.72 | 1,267,710 |
| 2018-05-03 | $5.62 | $5.79 | $5.47 | $5.74 | $5.74 | 2,628,140 |
| 2018-05-02 | $5.64 | $5.71 | $5.54 | $5.62 | $5.62 | 1,532,400 |
| 2018-05-01 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2018-04-30 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2018-04-27 | $5.79 | $5.80 | $5.60 | $5.65 | $5.65 | 2,715,500 |
| 2018-04-26 | $5.77 | $5.84 | $5.70 | $5.74 | $5.74 | 2,050,600 |
| 2018-04-25 | $5.70 | $5.81 | $5.67 | $5.77 | $5.77 | 1,721,300 |
| 2018-04-24 | $5.62 | $5.77 | $5.58 | $5.72 | $5.72 | 2,298,790 |
| 2018-04-23 | $5.62 | $5.72 | $5.54 | $5.61 | $5.61 | 1,768,290 |
| 2018-04-20 | $5.80 | $5.80 | $5.52 | $5.63 | $5.63 | 2,548,210 |
| 2018-04-19 | $5.81 | $5.86 | $5.75 | $5.79 | $5.79 | 2,360,000 |
| 2018-04-18 | $5.89 | $5.95 | $5.63 | $5.80 | $5.80 | 3,667,880 |
| 2018-04-17 | $5.95 | $6.03 | $5.83 | $5.87 | $5.87 | 3,748,570 |
| 2018-04-16 | $6.09 | $6.10 | $5.84 | $5.96 | $5.96 | 4,972,860 |
| 2018-04-13 | $6.20 | $6.23 | $6.08 | $6.13 | $6.13 | 3,035,000 |
| 2018-04-12 | $6.21 | $6.28 | $6.11 | $6.17 | $6.17 | 3,299,360 |
| 2018-04-11 | $6.33 | $6.34 | $6.17 | $6.20 | $6.20 | 5,738,050 |
| 2018-04-10 | $6.40 | $6.55 | $6.25 | $6.33 | $6.33 | 9,111,430 |
| 2018-04-09 | $6.64 | $6.65 | $6.26 | $6.38 | $6.38 | 9,055,680 |
| 2018-04-06 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 0 |
| 2018-04-05 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 0 |
| 2018-04-04 | $6.65 | $6.98 | $6.53 | $6.57 | $6.57 | 14,001,700 |
| 2018-04-03 | $7.21 | $7.45 | $6.91 | $7.15 | $7.15 | 36,694,210 |
| 2018-04-02 | $6.26 | $6.77 | $6.11 | $6.77 | $6.77 | 8,653,400 |
| 2018-03-30 | $5.85 | $6.26 | $5.82 | $6.15 | $6.15 | 6,184,410 |
| 2018-03-29 | $5.91 | $6.05 | $5.84 | $5.87 | $5.87 | 3,112,600 |
| 2018-03-28 | $5.64 | $5.96 | $5.60 | $5.90 | $5.90 | 4,998,320 |
| 2018-03-27 | $5.51 | $5.90 | $5.42 | $5.75 | $5.75 | 5,854,800 |
| 2018-03-26 | $5.11 | $5.48 | $4.70 | $5.45 | $5.45 | 4,552,510 |
| 2018-03-23 | $5.49 | $5.49 | $5.11 | $5.14 | $5.14 | 3,428,510 |
| 2018-03-22 | $5.49 | $5.59 | $5.46 | $5.58 | $5.58 | 1,920,320 |
| 2018-03-21 | $5.49 | $5.66 | $5.47 | $5.48 | $5.48 | 2,291,560 |
| 2018-03-20 | $5.35 | $5.56 | $5.35 | $5.49 | $5.49 | 2,485,880 |
| 2018-03-19 | $5.43 | $5.55 | $5.32 | $5.48 | $5.48 | 3,957,200 |
| 2018-03-16 | $5.56 | $5.90 | $5.40 | $5.50 | $5.50 | 5,709,050 |
| 2018-03-15 | $5.60 | $5.62 | $5.45 | $5.56 | $5.56 | 2,401,590 |
| 2018-03-14 | $5.44 | $5.64 | $5.44 | $5.63 | $5.63 | 3,699,180 |
| 2018-03-13 | $5.46 | $5.55 | $5.44 | $5.48 | $5.48 | 1,635,600 |
| 2018-03-12 | $5.39 | $5.48 | $5.37 | $5.44 | $5.44 | 1,502,400 |
| 2018-03-09 | $5.39 | $5.47 | $5.31 | $5.42 | $5.42 | 2,290,200 |
| 2018-03-08 | $5.17 | $5.46 | $5.13 | $5.40 | $5.40 | 3,093,660 |
| 2018-03-07 | $5.21 | $5.21 | $5.14 | $5.17 | $5.17 | 1,465,000 |
| 2018-03-06 | $5.20 | $5.25 | $5.15 | $5.19 | $5.19 | 1,457,200 |
| 2018-03-05 | $5.19 | $5.26 | $5.12 | $5.22 | $5.22 | 1,147,800 |
| 2018-03-02 | $5.19 | $5.34 | $5.13 | $5.21 | $5.21 | 2,100,600 |
| 2018-03-01 | $5.07 | $5.24 | $5.06 | $5.19 | $5.19 | 1,504,060 |
| 2018-02-28 | $5.07 | $5.14 | $5.01 | $5.11 | $5.11 | 2,416,190 |
| 2018-02-27 | $5.08 | $5.10 | $5.01 | $5.05 | $5.05 | 1,329,800 |
| 2018-02-26 | $5.00 | $5.25 | $4.93 | $5.09 | $5.09 | 2,273,940 |
| 2018-02-23 | $4.97 | $5.00 | $4.89 | $4.96 | $4.96 | 1,118,710 |
| 2018-02-22 | $4.84 | $5.09 | $4.76 | $4.97 | $4.97 | 2,523,400 |
| 2018-02-21 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2018-02-20 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2018-02-19 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2018-02-16 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2018-02-15 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2018-02-14 | $4.78 | $4.84 | $4.68 | $4.80 | $4.80 | 1,291,120 |
| 2018-02-13 | $4.83 | $4.84 | $4.68 | $4.72 | $4.72 | 1,380,400 |
| 2018-02-12 | $4.64 | $4.78 | $4.56 | $4.73 | $4.73 | 1,714,720 |
| 2018-02-09 | $4.54 | $4.64 | $4.37 | $4.60 | $4.60 | 2,581,210 |
| 2018-02-08 | $4.49 | $4.71 | $4.41 | $4.66 | $4.66 | 3,362,020 |
| 2018-02-07 | $4.63 | $4.63 | $4.12 | $4.52 | $4.52 | 4,318,600 |
| 2018-02-06 | $4.90 | $4.97 | $4.52 | $4.52 | $4.52 | 3,944,790 |
| 2018-02-05 | $4.90 | $5.04 | $4.82 | $5.02 | $5.02 | 2,170,500 |
| 2018-02-02 | $5.22 | $5.22 | $4.80 | $5.02 | $5.02 | 5,870,350 |
| 2018-02-01 | $5.86 | $5.89 | $5.33 | $5.33 | $5.33 | 6,319,210 |
| 2018-01-31 | $5.98 | $5.98 | $5.81 | $5.92 | $5.92 | 2,104,430 |
| 2018-01-30 | $6.04 | $6.04 | $5.83 | $6.02 | $6.02 | 3,206,690 |
| 2018-01-29 | $6.05 | $6.10 | $6.00 | $6.04 | $6.04 | 1,589,870 |
| 2018-01-26 | $6.07 | $6.07 | $6.00 | $6.03 | $6.03 | 1,262,590 |
| 2018-01-25 | $6.08 | $6.10 | $6.03 | $6.08 | $6.08 | 1,134,700 |
| 2018-01-24 | $6.10 | $6.10 | $6.02 | $6.07 | $6.07 | 1,308,610 |
| 2018-01-23 | $6.04 | $6.12 | $6.02 | $6.11 | $6.11 | 2,533,100 |
| 2018-01-22 | $6.10 | $6.15 | $6.01 | $6.08 | $6.08 | 1,752,310 |
| 2018-01-19 | $6.15 | $6.16 | $6.07 | $6.10 | $6.10 | 1,741,000 |
| 2018-01-18 | $6.14 | $6.18 | $6.09 | $6.11 | $6.11 | 1,477,740 |
| 2018-01-17 | $6.13 | $6.17 | $6.06 | $6.17 | $6.17 | 2,000,300 |
| 2018-01-16 | $6.12 | $6.19 | $6.02 | $6.12 | $6.12 | 2,366,350 |
| 2018-01-15 | $6.39 | $6.42 | $6.08 | $6.15 | $6.15 | 4,062,300 |
| 2018-01-12 | $6.57 | $6.77 | $6.30 | $6.48 | $6.48 | 11,332,860 |
| 2018-01-11 | $6.05 | $6.60 | $5.99 | $6.48 | $6.48 | 9,068,900 |
| 2018-01-10 | $6.13 | $6.16 | $5.98 | $6.07 | $6.07 | 2,738,300 |
| 2018-01-09 | $6.01 | $6.22 | $5.97 | $6.17 | $6.17 | 4,750,740 |
| 2018-01-08 | $5.99 | $6.04 | $5.93 | $6.01 | $6.01 | 1,813,300 |
| 2018-01-05 | $6.04 | $6.04 | $5.94 | $6.01 | $6.01 | 2,701,000 |
| 2018-01-04 | $6.08 | $6.08 | $5.95 | $6.08 | $6.08 | 3,152,200 |
| 2018-01-03 | $5.98 | $6.09 | $5.98 | $6.08 | $6.08 | 1,655,760 |
| 2018-01-02 | $6.01 | $6.05 | $5.94 | $6.02 | $6.02 | 1,722,760 |
| 2018-01-01 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2017-12-29 | $5.98 | $6.07 | $5.94 | $6.01 | $6.01 | 2,154,100 |
| 2017-12-28 | $5.91 | $5.99 | $5.81 | $5.94 | $5.94 | 1,491,850 |
| 2017-12-27 | $5.87 | $5.98 | $5.86 | $5.93 | $5.93 | 2,154,800 |
| 2017-12-26 | $5.84 | $5.95 | $5.73 | $5.91 | $5.91 | 3,090,440 |
| 2017-12-25 | $6.08 | $6.08 | $5.79 | $5.81 | $5.81 | 3,757,130 |
| 2017-12-22 | $6.05 | $6.11 | $5.98 | $6.08 | $6.08 | 4,035,800 |
| 2017-12-21 | $6.09 | $6.11 | $5.89 | $6.05 | $6.05 | 6,624,880 |
| 2017-12-20 | $6.35 | $6.38 | $5.96 | $6.13 | $6.13 | 10,489,600 |
| 2017-12-19 | $6.55 | $6.55 | $6.33 | $6.38 | $6.38 | 3,925,540 |
| 2017-12-18 | $6.95 | $6.96 | $6.45 | $6.58 | $6.58 | 5,995,420 |
| 2017-12-15 | $6.78 | $7.07 | $6.78 | $6.98 | $6.98 | 4,006,220 |
| 2017-12-14 | $6.90 | $6.94 | $6.78 | $6.82 | $6.82 | 1,543,380 |
| 2017-12-13 | $6.86 | $7.05 | $6.78 | $6.90 | $6.90 | 3,190,300 |
| 2017-12-12 | $6.47 | $7.00 | $6.43 | $6.92 | $6.92 | 6,012,980 |
| 2017-12-11 | $6.48 | $6.55 | $6.30 | $6.52 | $6.52 | 2,851,800 |
| 2017-12-08 | $6.49 | $6.52 | $6.40 | $6.50 | $6.50 | 1,778,760 |
| 2017-12-07 | $6.62 | $6.62 | $6.41 | $6.48 | $6.48 | 1,581,470 |
| 2017-12-06 | $6.50 | $6.59 | $6.38 | $6.59 | $6.59 | 854,430 |
| 2017-12-05 | $6.55 | $6.60 | $6.40 | $6.52 | $6.52 | 1,494,700 |
| 2017-12-04 | $6.73 | $6.81 | $6.53 | $6.55 | $6.55 | 1,731,520 |
| 2017-12-01 | $6.74 | $6.81 | $6.62 | $6.79 | $6.79 | 1,054,890 |
| 2017-11-30 | $6.61 | $6.87 | $6.56 | $6.75 | $6.75 | 2,242,780 |
| 2017-11-29 | $6.51 | $6.62 | $6.46 | $6.60 | $6.60 | 1,727,090 |
| 2017-11-28 | $6.44 | $6.52 | $6.37 | $6.52 | $6.52 | 1,812,890 |
| 2017-11-27 | $6.59 | $6.60 | $6.40 | $6.40 | $6.40 | 1,809,420 |
| 2017-11-24 | $6.61 | $6.71 | $6.58 | $6.58 | $6.58 | 2,052,000 |
| 2017-11-23 | $6.88 | $7.14 | $6.70 | $6.77 | $6.77 | 4,070,130 |
| 2017-11-22 | $6.77 | $6.84 | $6.68 | $6.70 | $6.70 | 1,190,000 |
| 2017-11-21 | $6.94 | $6.99 | $6.61 | $6.81 | $6.81 | 1,438,690 |
| 2017-11-20 | $6.99 | $6.99 | $6.71 | $6.94 | $6.94 | 965,430 |
| 2017-11-17 | $7.24 | $7.27 | $6.91 | $6.98 | $6.98 | 1,751,130 |
| 2017-11-16 | $7.22 | $7.30 | $7.18 | $7.25 | $7.25 | 973,260 |
| 2017-11-15 | $7.29 | $7.30 | $7.15 | $7.20 | $7.20 | 1,413,230 |
| 2017-11-14 | $7.41 | $7.41 | $7.22 | $7.29 | $7.29 | 1,805,990 |
| 2017-11-13 | $7.42 | $7.51 | $7.37 | $7.38 | $7.38 | 1,549,000 |
| 2017-11-10 | $7.58 | $7.59 | $7.45 | $7.54 | $7.54 | 1,352,170 |
| 2017-11-09 | $7.64 | $7.72 | $7.49 | $7.60 | $7.60 | 1,654,000 |
| 2017-11-08 | $7.49 | $7.93 | $7.44 | $7.63 | $7.63 | 2,924,870 |
| 2017-11-07 | $7.41 | $7.49 | $7.40 | $7.46 | $7.46 | 1,314,560 |
| 2017-11-06 | $7.33 | $7.40 | $7.30 | $7.38 | $7.38 | 1,553,190 |
| 2017-11-03 | $7.42 | $7.46 | $7.28 | $7.36 | $7.36 | 1,411,600 |
| 2017-11-02 | $7.73 | $7.73 | $7.32 | $7.38 | $7.38 | 2,486,620 |
| 2017-11-01 | $7.79 | $7.80 | $7.65 | $7.74 | $7.74 | 1,732,130 |
| 2017-10-31 | $7.70 | $7.84 | $7.70 | $7.78 | $7.78 | 951,160 |
| 2017-10-30 | $8.14 | $8.14 | $7.73 | $7.75 | $7.75 | 2,421,620 |
| 2017-10-27 | $8.20 | $8.25 | $8.06 | $8.09 | $8.09 | 1,357,200 |
| 2017-10-26 | $8.37 | $8.37 | $8.17 | $8.20 | $8.20 | 1,243,100 |
| 2017-10-25 | $8.30 | $8.32 | $8.15 | $8.29 | $8.29 | 1,641,730 |
| 2017-10-24 | $8.20 | $8.40 | $8.15 | $8.30 | $8.30 | 2,326,920 |
| 2017-10-23 | $8.14 | $8.19 | $8.04 | $8.18 | $8.18 | 974,730 |
| 2017-10-20 | $8.08 | $8.17 | $8.05 | $8.15 | $8.15 | 723,800 |
| 2017-10-19 | $8.17 | $8.17 | $8.03 | $8.06 | $8.06 | 1,243,180 |
| 2017-10-18 | $8.25 | $8.29 | $8.05 | $8.14 | $8.14 | 1,266,200 |
| 2017-10-17 | $8.26 | $8.29 | $8.15 | $8.21 | $8.21 | 1,597,010 |
| 2017-10-16 | $8.48 | $8.48 | $8.25 | $8.26 | $8.26 | 1,938,000 |
| 2017-10-13 | $8.41 | $8.51 | $8.32 | $8.43 | $8.43 | 2,233,700 |
| 2017-10-12 | $8.44 | $8.47 | $8.32 | $8.41 | $8.41 | 2,140,790 |
| 2017-10-11 | $8.38 | $8.56 | $8.33 | $8.43 | $8.43 | 3,809,580 |
| 2017-10-10 | $8.32 | $8.36 | $8.24 | $8.35 | $8.35 | 1,887,450 |
| 2017-10-09 | $8.33 | $8.36 | $8.23 | $8.29 | $8.29 | 2,092,250 |
| 2017-10-06 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2017-10-05 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2017-10-04 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2017-10-03 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2017-10-02 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2017-09-29 | $8.24 | $8.32 | $8.21 | $8.26 | $8.26 | 1,222,390 |
| 2017-09-28 | $8.26 | $8.32 | $8.23 | $8.25 | $8.25 | 1,169,430 |
| 2017-09-27 | $8.22 | $8.29 | $8.22 | $8.23 | $8.23 | 1,657,400 |
| 2017-09-26 | $8.27 | $8.33 | $8.20 | $8.29 | $8.29 | 2,084,800 |
| 2017-09-25 | $8.48 | $8.54 | $8.28 | $8.31 | $8.31 | 4,018,600 |
| 2017-09-22 | $8.34 | $8.76 | $8.20 | $8.68 | $8.68 | 9,800,450 |
| 2017-09-21 | $8.24 | $8.35 | $8.24 | $8.30 | $8.30 | 1,525,160 |
| 2017-09-20 | $8.23 | $8.30 | $8.20 | $8.29 | $8.29 | 1,251,920 |
| 2017-09-19 | $8.38 | $8.38 | $8.22 | $8.27 | $8.27 | 2,402,700 |
| 2017-09-18 | $8.36 | $8.38 | $8.25 | $8.35 | $8.35 | 1,986,120 |
| 2017-09-15 | $8.45 | $8.47 | $8.32 | $8.34 | $8.34 | 2,719,280 |
| 2017-09-14 | $8.48 | $8.58 | $8.42 | $8.46 | $8.46 | 3,031,190 |
| 2017-09-13 | $8.46 | $8.46 | $8.38 | $8.43 | $8.43 | 1,564,590 |
| 2017-09-12 | $8.50 | $8.50 | $8.40 | $8.41 | $8.41 | 1,845,600 |
| 2017-09-11 | $8.43 | $8.49 | $8.38 | $8.45 | $8.45 | 2,126,470 |
| 2017-09-08 | $8.43 | $8.45 | $8.37 | $8.40 | $8.40 | 1,349,100 |
| 2017-09-07 | $8.42 | $8.48 | $8.39 | $8.40 | $8.40 | 1,628,010 |
| 2017-09-06 | $8.44 | $8.48 | $8.40 | $8.46 | $8.46 | 2,912,820 |
| 2017-09-05 | $8.63 | $8.63 | $8.43 | $8.44 | $8.44 | 2,005,050 |
| 2017-09-04 | $8.54 | $8.65 | $8.50 | $8.58 | $8.58 | 1,702,610 |
| 2017-09-01 | $8.54 | $8.55 | $8.46 | $8.54 | $8.54 | 1,071,700 |
| 2017-08-31 | $8.49 | $8.56 | $8.43 | $8.51 | $8.51 | 1,301,200 |
| 2017-08-30 | $8.54 | $8.64 | $8.42 | $8.49 | $8.49 | 1,658,300 |
| 2017-08-29 | $8.55 | $8.77 | $8.54 | $8.56 | $8.56 | 2,459,700 |
| 2017-08-28 | $8.49 | $8.55 | $8.43 | $8.53 | $8.53 | 1,800,910 |
| 2017-08-25 | $8.40 | $8.57 | $8.40 | $8.49 | $8.49 | 1,502,940 |
| 2017-08-24 | $8.60 | $8.60 | $8.41 | $8.45 | $8.45 | 1,630,600 |
| 2017-08-23 | $8.40 | $8.50 | $8.36 | $8.41 | $8.41 | 1,501,250 |
| 2017-08-22 | $8.57 | $8.61 | $8.40 | $8.43 | $8.43 | 3,384,060 |
| 2017-08-21 | $8.65 | $8.66 | $8.48 | $8.58 | $8.58 | 4,504,370 |
| 2017-08-18 | $8.68 | $8.96 | $8.51 | $8.78 | $8.78 | 9,874,860 |
| 2017-08-17 | $8.23 | $8.35 | $8.23 | $8.32 | $8.32 | 2,484,160 |
| 2017-08-16 | $8.22 | $8.23 | $8.16 | $8.20 | $8.20 | 1,035,900 |
| 2017-08-15 | $8.25 | $8.25 | $8.15 | $8.19 | $8.19 | 963,330 |
| 2017-08-14 | $8.13 | $8.23 | $8.13 | $8.20 | $8.20 | 1,131,000 |
| 2017-08-11 | $8.11 | $8.20 | $8.05 | $8.12 | $8.12 | 1,247,080 |
| 2017-08-10 | $8.23 | $8.24 | $8.10 | $8.11 | $8.11 | 1,276,500 |
| 2017-08-09 | $8.27 | $8.30 | $8.11 | $8.23 | $8.23 | 953,500 |
| 2017-08-08 | $8.20 | $8.25 | $8.12 | $8.25 | $8.25 | 1,072,800 |
| 2017-08-07 | $8.17 | $8.25 | $8.12 | $8.21 | $8.21 | 728,200 |
| 2017-08-04 | $8.21 | $8.26 | $8.08 | $8.17 | $8.17 | 1,128,200 |
| 2017-08-03 | $8.14 | $8.20 | $8.06 | $8.19 | $8.19 | 1,057,810 |
| 2017-08-02 | $8.25 | $8.26 | $8.07 | $8.12 | $8.12 | 1,696,880 |
| 2017-08-01 | $8.26 | $8.29 | $8.10 | $8.20 | $8.20 | 1,486,710 |
| 2017-07-31 | $8.27 | $8.34 | $8.17 | $8.26 | $8.26 | 1,501,480 |
| 2017-07-28 | $8.31 | $8.38 | $8.27 | $8.32 | $8.32 | 1,086,730 |
| 2017-07-27 | $8.23 | $8.34 | $8.12 | $8.33 | $8.33 | 1,373,230 |
| 2017-07-26 | $8.32 | $8.40 | $8.11 | $8.20 | $8.20 | 1,463,940 |
| 2017-07-25 | $8.30 | $8.39 | $8.29 | $8.36 | $8.36 | 985,770 |
| 2017-07-24 | $8.31 | $8.35 | $8.23 | $8.30 | $8.30 | 1,005,830 |
| 2017-07-21 | $8.25 | $8.43 | $8.25 | $8.34 | $8.34 | 2,168,100 |
| 2017-07-20 | $8.20 | $8.37 | $8.11 | $8.32 | $8.32 | 2,124,630 |
| 2017-07-19 | $8.08 | $8.18 | $8.01 | $8.17 | $8.17 | 1,335,040 |
| 2017-07-18 | $8.08 | $8.14 | $8.00 | $8.07 | $8.07 | 2,031,160 |
| 2017-07-17 | $8.64 | $8.64 | $7.99 | $8.08 | $8.08 | 3,435,450 |
| 2017-07-14 | $8.43 | $8.87 | $8.36 | $8.66 | $8.66 | 4,583,410 |
| 2017-07-13 | $8.38 | $8.48 | $8.34 | $8.41 | $8.41 | 1,120,700 |
| 2017-07-12 | $8.45 | $8.49 | $8.24 | $8.38 | $8.38 | 1,588,250 |
| 2017-07-11 | $8.56 | $8.61 | $8.41 | $8.46 | $8.46 | 1,359,200 |
| 2017-07-10 | $8.62 | $8.66 | $8.53 | $8.56 | $8.56 | 1,392,540 |
| 2017-07-07 | $8.69 | $8.69 | $8.57 | $8.61 | $8.61 | 1,542,160 |
| 2017-07-06 | $8.59 | $8.80 | $8.56 | $8.70 | $8.70 | 2,093,110 |
| 2017-07-05 | $8.60 | $8.63 | $8.56 | $8.62 | $8.62 | 1,023,490 |
| 2017-07-04 | $8.62 | $8.66 | $8.52 | $8.59 | $8.59 | 858,950 |
| 2017-07-03 | $8.60 | $8.68 | $8.56 | $8.62 | $8.62 | 1,007,840 |
| 2017-06-30 | $8.54 | $8.64 | $8.43 | $8.57 | $8.57 | 1,501,850 |
| 2017-06-29 | $8.64 | $8.64 | $8.52 | $8.57 | $8.57 | 1,340,470 |
| 2017-06-28 | $8.71 | $8.74 | $8.54 | $8.58 | $8.58 | 1,433,220 |
| 2017-06-27 | $8.76 | $8.86 | $8.70 | $8.76 | $8.76 | 1,186,670 |
| 2017-06-26 | $8.70 | $8.85 | $8.65 | $8.77 | $8.77 | 1,518,290 |
| 2017-06-23 | $8.87 | $8.94 | $8.61 | $8.73 | $8.73 | 1,323,400 |
| 2017-06-22 | $8.97 | $9.07 | $8.85 | $8.88 | $8.88 | 1,822,200 |
| 2017-06-21 | $9.26 | $9.26 | $8.95 | $9.04 | $9.04 | 2,969,380 |
| 2017-06-20 | $8.76 | $9.32 | $8.65 | $9.27 | $9.27 | 5,673,680 |
| 2017-06-19 | $8.57 | $8.69 | $8.52 | $8.68 | $8.68 | 1,866,290 |
| 2017-06-16 | $8.65 | $8.68 | $8.48 | $8.52 | $8.52 | 1,858,960 |
| 2017-06-15 | $8.55 | $8.67 | $8.50 | $8.65 | $8.65 | 1,479,180 |
| 2017-06-14 | $8.60 | $8.62 | $8.50 | $8.55 | $8.55 | 1,423,680 |
| 2017-06-13 | $8.40 | $8.58 | $8.40 | $8.51 | $8.51 | 920,470 |
| 2017-06-12 | $8.57 | $8.58 | $8.42 | $8.42 | $8.42 | 1,034,510 |
| 2017-06-09 | $8.48 | $8.69 | $8.39 | $8.65 | $8.65 | 2,072,040 |
| 2017-06-08 | $8.45 | $8.55 | $8.45 | $8.48 | $8.48 | 1,031,650 |
| 2017-06-07 | $8.31 | $8.52 | $8.31 | $8.50 | $8.50 | 2,151,550 |
| 2017-06-06 | $8.35 | $8.43 | $8.16 | $8.35 | $8.35 | 1,213,790 |
| 2017-06-05 | $8.42 | $8.48 | $8.30 | $8.35 | $8.35 | 964,000 |
| 2017-06-02 | $8.53 | $8.53 | $8.04 | $8.39 | $8.39 | 2,679,390 |
| 2017-06-01 | $8.52 | $8.61 | $8.35 | $8.42 | $8.42 | 1,767,660 |
| 2017-05-31 | $8.30 | $8.69 | $8.30 | $8.66 | $8.66 | 3,388,530 |
| 2017-05-30 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 0 |
| 2017-05-29 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 0 |
| 2017-05-26 | $8.65 | $8.65 | $8.34 | $8.41 | $8.41 | 1,358,400 |
| 2017-05-25 | $8.53 | $8.64 | $8.26 | $8.53 | $8.53 | 1,800,940 |
| 2017-05-24 | $8.54 | $8.68 | $8.44 | $8.55 | $8.55 | 1,264,390 |
| 2017-05-23 | $8.95 | $8.95 | $8.40 | $8.53 | $8.53 | 2,354,770 |
| 2017-05-22 | $9.08 | $9.11 | $8.86 | $8.96 | $8.96 | 1,154,740 |
| 2017-05-19 | $9.16 | $9.16 | $9.00 | $9.08 | $9.08 | 688,010 |
| 2017-05-18 | $9.14 | $9.24 | $8.92 | $9.13 | $9.13 | 1,252,660 |
| 2017-05-17 | $9.01 | $9.28 | $9.01 | $9.14 | $9.14 | 1,219,170 |
| 2017-05-16 | $8.87 | $9.09 | $8.87 | $9.07 | $9.07 | 1,161,170 |
| 2017-05-15 | $9.06 | $9.09 | $8.90 | $8.95 | $8.95 | 761,400 |
| 2017-05-12 | $8.87 | $9.15 | $8.75 | $9.07 | $9.07 | 1,251,730 |
| 2017-05-11 | $9.06 | $9.06 | $8.70 | $8.87 | $8.87 | 1,405,080 |
| 2017-05-10 | $9.18 | $9.19 | $9.00 | $9.08 | $9.08 | 1,594,860 |
| 2017-05-09 | $9.04 | $9.21 | $8.51 | $9.16 | $9.16 | 3,889,980 |
| 2017-05-08 | $9.10 | $9.20 | $8.88 | $8.89 | $8.89 | 1,619,760 |
| 2017-05-05 | $9.35 | $9.35 | $9.12 | $9.21 | $9.21 | 935,500 |
| 2017-05-04 | $9.37 | $9.41 | $9.17 | $9.27 | $9.27 | 1,240,720 |
| 2017-05-03 | $9.40 | $9.46 | $9.30 | $9.43 | $9.43 | 1,300,300 |
| 2017-05-02 | $9.43 | $9.45 | $9.29 | $9.42 | $9.42 | 1,748,160 |
| 2017-05-01 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 0 |
| 2017-04-28 | $9.40 | $9.46 | $9.23 | $9.43 | $9.43 | 1,843,400 |
| 2017-04-27 | $9.30 | $9.34 | $9.11 | $9.30 | $9.30 | 1,678,040 |
| 2017-04-26 | $9.01 | $9.33 | $8.83 | $9.31 | $9.31 | 2,635,540 |
| 2017-04-25 | $9.02 | $9.02 | $8.78 | $8.92 | $8.92 | 1,928,470 |
| 2017-04-24 | $9.22 | $9.30 | $8.86 | $8.89 | $8.89 | 2,508,600 |
| 2017-04-21 | $9.28 | $9.39 | $9.23 | $9.27 | $9.27 | 1,518,010 |
| 2017-04-20 | $9.37 | $9.56 | $9.07 | $9.29 | $9.29 | 2,415,740 |
| 2017-04-19 | $9.65 | $9.69 | $9.20 | $9.37 | $9.37 | 2,660,450 |
| 2017-04-18 | $9.71 | $9.82 | $9.57 | $9.72 | $9.72 | 2,031,830 |
| 2017-04-17 | $10.00 | $10.00 | $9.61 | $9.74 | $9.74 | 3,291,960 |
| 2017-04-14 | $10.34 | $10.34 | $9.98 | $10.03 | $10.03 | 2,709,970 |
| 2017-04-13 | $10.37 | $10.39 | $10.24 | $10.31 | $10.31 | 1,514,020 |
| 2017-04-12 | $10.35 | $10.52 | $10.10 | $10.36 | $10.36 | 4,067,800 |
| 2017-04-11 | $10.58 | $10.58 | $10.16 | $10.31 | $10.31 | 3,588,180 |
| 2017-04-10 | $10.86 | $10.87 | $10.58 | $10.59 | $10.59 | 2,687,490 |
| 2017-04-07 | $10.89 | $11.00 | $10.80 | $10.88 | $10.88 | 1,345,700 |
| 2017-04-06 | $10.89 | $11.07 | $10.75 | $10.89 | $10.89 | 2,829,930 |
| 2017-04-05 | $10.62 | $10.85 | $10.52 | $10.84 | $10.84 | 3,790,190 |
| 2017-04-04 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
| 2017-04-03 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
| 2017-03-31 | $10.61 | $10.70 | $10.47 | $10.61 | $10.61 | 2,672,950 |
| 2017-03-30 | $10.88 | $10.88 | $10.41 | $10.62 | $10.62 | 3,035,650 |
| 2017-03-29 | $10.98 | $10.98 | $10.68 | $10.76 | $10.76 | 3,584,120 |
| 2017-03-28 | $11.01 | $11.01 | $10.80 | $10.89 | $10.89 | 1,895,570 |
| 2017-03-27 | $11.07 | $11.12 | $10.96 | $11.05 | $11.05 | 1,629,750 |
| 2017-03-24 | $10.98 | $11.17 | $10.93 | $11.06 | $11.06 | 3,324,800 |
| 2017-03-23 | $11.00 | $11.12 | $10.96 | $11.00 | $11.00 | 3,161,900 |
| 2017-03-22 | $11.06 | $11.21 | $10.98 | $11.00 | $11.00 | 3,062,010 |
| 2017-03-21 | $11.00 | $11.23 | $10.92 | $11.15 | $11.15 | 4,037,950 |
| 2017-03-20 | $10.79 | $11.08 | $10.72 | $11.01 | $11.01 | 3,959,100 |
| 2017-03-17 | $10.83 | $10.99 | $10.71 | $10.72 | $10.72 | 2,725,880 |
| 2017-03-16 | $10.71 | $10.91 | $10.71 | $10.81 | $10.81 | 1,861,990 |
| 2017-03-15 | $10.83 | $10.83 | $10.62 | $10.69 | $10.69 | 2,107,680 |
| 2017-03-14 | $10.88 | $10.95 | $10.70 | $10.83 | $10.83 | 2,183,930 |
| 2017-03-13 | $10.83 | $10.98 | $10.80 | $10.91 | $10.91 | 1,925,230 |
| 2017-03-10 | $10.85 | $11.03 | $10.85 | $10.90 | $10.90 | 1,689,400 |
| 2017-03-09 | $11.17 | $11.17 | $10.82 | $10.83 | $10.83 | 2,379,030 |
| 2017-03-08 | $11.13 | $11.16 | $11.05 | $11.14 | $11.14 | 1,347,360 |
| 2017-03-07 | $11.09 | $11.15 | $11.00 | $11.14 | $11.14 | 2,204,510 |
| 2017-03-06 | $11.03 | $11.14 | $10.99 | $11.09 | $11.09 | 1,944,420 |
| 2017-03-03 | $11.00 | $11.11 | $10.94 | $10.98 | $10.98 | 1,678,820 |
| 2017-03-02 | $11.16 | $11.24 | $11.04 | $11.09 | $11.09 | 1,978,070 |
| 2017-03-01 | $11.10 | $11.29 | $11.05 | $11.17 | $11.17 | 3,051,970 |
| 2017-02-28 | $11.01 | $11.08 | $10.91 | $11.02 | $11.02 | 1,721,990 |
| 2017-02-27 | $11.20 | $11.26 | $10.98 | $11.01 | $11.01 | 2,528,900 |
| 2017-02-24 | $11.15 | $11.15 | $10.99 | $11.08 | $11.08 | 1,979,520 |
| 2017-02-23 | $11.28 | $11.38 | $11.07 | $11.10 | $11.10 | 3,353,030 |
| 2017-02-22 | $11.30 | $11.37 | $11.17 | $11.33 | $11.33 | 3,620,410 |
| 2017-02-21 | $11.13 | $11.39 | $10.98 | $11.30 | $11.30 | 4,530,620 |
| 2017-02-20 | $11.25 | $11.30 | $11.00 | $11.14 | $11.14 | 3,342,130 |
| 2017-02-17 | $11.22 | $11.37 | $11.15 | $11.37 | $11.37 | 3,339,650 |
| 2017-02-16 | $11.19 | $11.30 | $11.10 | $11.22 | $11.22 | 3,100,480 |
| 2017-02-15 | $11.02 | $11.33 | $11.02 | $11.20 | $11.20 | 4,027,050 |
| 2017-02-14 | $11.18 | $11.18 | $10.91 | $11.00 | $11.00 | 2,002,450 |
| 2017-02-13 | $11.20 | $11.28 | $11.09 | $11.11 | $11.11 | 2,438,130 |
| 2017-02-10 | $11.09 | $11.25 | $11.09 | $11.20 | $11.20 | 3,089,570 |
| 2017-02-09 | $10.99 | $11.27 | $10.92 | $11.19 | $11.19 | 4,710,620 |
| 2017-02-08 | $10.83 | $11.19 | $10.65 | $11.16 | $11.16 | 7,419,890 |
| 2017-02-07 | $10.30 | $11.02 | $10.20 | $11.00 | $11.00 | 6,314,460 |
| 2017-02-06 | $10.23 | $10.35 | $10.20 | $10.33 | $10.33 | 3,051,070 |
| 2017-02-03 | $10.23 | $10.31 | $9.96 | $10.30 | $10.30 | 5,368,270 |
| 2017-02-02 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2017-02-01 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2017-01-31 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2017-01-30 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2017-01-27 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2017-01-26 | $10.63 | $10.84 | $10.08 | $10.20 | $10.20 | 6,812,280 |
| 2017-01-25 | $10.28 | $11.00 | $10.11 | $10.74 | $10.74 | 3,487,380 |
| 2017-01-24 | $11.13 | $11.23 | $10.88 | $10.89 | $10.89 | 2,446,400 |
| 2017-01-23 | $11.15 | $11.38 | $11.15 | $11.16 | $11.16 | 1,105,700 |
| 2017-01-20 | $11.01 | $11.20 | $10.97 | $11.16 | $11.16 | 1,565,750 |
| 2017-01-19 | $10.95 | $11.17 | $10.95 | $11.01 | $11.01 | 1,184,680 |
| 2017-01-18 | $10.92 | $11.25 | $10.89 | $11.08 | $11.08 | 2,347,250 |
| 2017-01-17 | $10.83 | $11.03 | $10.47 | $10.98 | $10.98 | 3,120,610 |
| 2017-01-16 | $11.30 | $11.39 | $10.42 | $10.79 | $10.79 | 3,522,800 |
| 2017-01-13 | $11.81 | $11.90 | $11.41 | $11.45 | $11.45 | 3,863,500 |
| 2017-01-12 | $12.02 | $12.33 | $11.80 | $11.81 | $11.81 | 4,182,150 |
| 2017-01-11 | $12.05 | $12.20 | $11.92 | $12.16 | $12.16 | 3,734,240 |
| 2017-01-10 | $12.26 | $12.29 | $11.99 | $12.01 | $12.01 | 2,860,690 |
| 2017-01-09 | $12.15 | $12.26 | $12.12 | $12.26 | $12.26 | 2,455,370 |
| 2017-01-06 | $12.29 | $12.42 | $12.15 | $12.21 | $12.21 | 4,570,170 |
| 2017-01-05 | $12.06 | $12.43 | $11.95 | $12.32 | $12.32 | 5,614,760 |
| 2017-01-04 | $11.96 | $12.26 | $11.96 | $12.07 | $12.07 | 4,959,670 |
| 2017-01-03 | $11.58 | $12.05 | $11.56 | $12.02 | $12.02 | 4,958,900 |
| 2017-01-02 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 0 |
| 2016-12-30 | $11.59 | $11.72 | $11.55 | $11.57 | $11.57 | 2,074,800 |
| 2016-12-29 | $11.72 | $11.76 | $11.59 | $11.60 | $11.60 | 1,882,720 |
| 2016-12-28 | $11.68 | $11.74 | $11.56 | $11.68 | $11.68 | 2,138,390 |
| 2016-12-27 | $11.43 | $11.65 | $11.41 | $11.64 | $11.64 | 1,654,690 |
| 2016-12-26 | $11.55 | $11.57 | $11.25 | $11.50 | $11.50 | 1,798,610 |
| 2016-12-23 | $11.62 | $11.70 | $11.44 | $11.62 | $11.62 | 2,647,600 |
| 2016-12-22 | $11.69 | $11.72 | $11.50 | $11.59 | $11.59 | 2,353,150 |
| 2016-12-21 | $11.69 | $11.83 | $11.56 | $11.66 | $11.66 | 2,588,510 |
| 2016-12-20 | $11.43 | $11.77 | $11.43 | $11.64 | $11.64 | 3,608,080 |
| 2016-12-19 | $11.57 | $11.60 | $11.37 | $11.50 | $11.50 | 2,093,060 |
| 2016-12-16 | $11.19 | $11.58 | $11.18 | $11.56 | $11.56 | 3,401,810 |
| 2016-12-15 | $11.08 | $11.33 | $11.00 | $11.19 | $11.19 | 2,410,750 |
| 2016-12-14 | $11.02 | $11.25 | $10.95 | $11.08 | $11.08 | 3,101,050 |
| 2016-12-13 | $11.13 | $11.14 | $10.72 | $11.01 | $11.01 | 3,512,830 |
| 2016-12-12 | $11.52 | $11.60 | $11.00 | $11.01 | $11.01 | 6,357,830 |
| 2016-12-09 | $11.63 | $11.73 | $11.50 | $11.61 | $11.61 | 2,160,070 |
| 2016-12-08 | $11.75 | $11.85 | $11.61 | $11.62 | $11.62 | 3,102,630 |
| 2016-12-07 | $11.28 | $11.88 | $11.25 | $11.75 | $11.75 | 6,219,720 |
| 2016-12-06 | $11.46 | $11.50 | $11.30 | $11.36 | $11.36 | 2,811,000 |
| 2016-12-05 | $11.20 | $11.49 | $11.17 | $11.39 | $11.39 | 3,245,220 |
| 2016-12-02 | $11.85 | $11.90 | $11.31 | $11.36 | $11.36 | 5,293,700 |
| 2016-12-01 | $11.62 | $11.97 | $11.56 | $11.89 | $11.89 | 3,897,680 |
| 2016-11-30 | $11.65 | $11.81 | $11.41 | $11.62 | $11.62 | 5,920,770 |
| 2016-11-29 | $12.52 | $12.52 | $11.57 | $11.61 | $11.61 | 9,581,210 |
| 2016-11-28 | $12.40 | $12.65 | $12.32 | $12.40 | $12.40 | 4,623,250 |
| 2016-11-25 | $12.39 | $12.48 | $12.07 | $12.38 | $12.38 | 5,569,930 |
| 2016-11-24 | $12.54 | $12.77 | $12.37 | $12.40 | $12.40 | 5,059,000 |
| 2016-11-23 | $12.63 | $12.90 | $12.52 | $12.58 | $12.58 | 6,691,590 |
| 2016-11-22 | $12.93 | $13.35 | $12.58 | $12.77 | $12.77 | 11,025,000 |
| 2016-11-21 | $13.10 | $13.28 | $12.89 | $13.01 | $13.01 | 9,073,680 |
| 2016-11-18 | $12.76 | $13.50 | $12.59 | $13.19 | $13.19 | 20,544,880 |
| 2016-11-17 | $12.25 | $12.97 | $12.25 | $12.85 | $12.85 | 9,912,820 |
| 2016-11-16 | $12.57 | $12.64 | $12.24 | $12.29 | $12.29 | 8,346,170 |
| 2016-11-15 | $11.84 | $12.84 | $11.82 | $12.51 | $12.51 | 14,810,910 |
| 2016-11-14 | $11.67 | $11.95 | $11.65 | $11.91 | $11.91 | 7,495,460 |
| 2016-11-11 | $11.72 | $11.79 | $11.63 | $11.68 | $11.68 | 3,941,850 |
| 2016-11-10 | $11.49 | $11.83 | $11.40 | $11.71 | $11.71 | 5,478,040 |
| 2016-11-09 | $11.65 | $11.71 | $11.25 | $11.35 | $11.35 | 5,038,930 |
| 2016-11-08 | $11.60 | $11.74 | $11.50 | $11.65 | $11.65 | 3,243,110 |
| 2016-11-07 | $11.54 | $11.69 | $11.40 | $11.52 | $11.52 | 2,785,020 |
| 2016-11-04 | $11.62 | $11.76 | $11.56 | $11.60 | $11.60 | 4,209,190 |
| 2016-11-03 | $11.50 | $11.67 | $11.41 | $11.62 | $11.62 | 3,906,940 |
| 2016-11-02 | $11.61 | $11.71 | $11.55 | $11.61 | $11.61 | 2,941,370 |
| 2016-11-01 | $11.62 | $11.64 | $11.47 | $11.63 | $11.63 | 2,944,600 |
| 2016-10-31 | $11.60 | $11.60 | $11.35 | $11.47 | $11.47 | 0 |
| 2016-10-28 | $11.69 | $11.88 | $11.63 | $11.67 | $11.67 | 4,043,050 |
| 2016-10-27 | $11.72 | $11.86 | $11.57 | $11.72 | $11.72 | 4,620,670 |
| 2016-10-26 | $11.66 | $11.94 | $11.66 | $11.84 | $11.84 | 6,967,360 |
| 2016-10-25 | $11.58 | $11.80 | $11.48 | $11.76 | $11.76 | 7,059,550 |
| 2016-10-24 | $11.42 | $11.63 | $11.28 | $11.62 | $11.62 | 5,429,710 |
| 2016-10-21 | $11.55 | $11.65 | $11.31 | $11.43 | $11.43 | 3,861,780 |
| 2016-10-20 | $11.28 | $11.62 | $11.23 | $11.58 | $11.58 | 6,498,450 |
| 2016-10-19 | $11.40 | $11.44 | $11.20 | $11.28 | $11.28 | 2,774,310 |
| 2016-10-18 | $11.12 | $11.40 | $11.05 | $11.39 | $11.39 | 4,145,210 |
| 2016-10-17 | $11.39 | $11.56 | $11.09 | $11.12 | $11.12 | 3,486,420 |
| 2016-10-14 | $11.50 | $11.54 | $11.26 | $11.35 | $11.35 | 3,179,860 |
| 2016-10-13 | $11.52 | $11.59 | $11.40 | $11.47 | $11.47 | 3,529,460 |
| 2016-10-12 | $11.47 | $11.77 | $11.44 | $11.57 | $11.57 | 5,909,130 |
| 2016-10-11 | $11.46 | $11.83 | $11.38 | $11.44 | $11.44 | 5,346,310 |
| 2016-10-10 | $11.21 | $11.51 | $11.20 | $11.49 | $11.49 | 6,210,290 |
| 2016-10-07 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2016-10-06 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2016-10-05 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2016-10-04 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2016-10-03 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2016-09-30 | $10.91 | $11.35 | $10.91 | $11.27 | $11.27 | 5,639,690 |
| 2016-09-29 | $10.81 | $11.11 | $10.81 | $10.97 | $10.97 | 2,373,070 |
| 2016-09-28 | $10.97 | $11.00 | $10.85 | $10.87 | $10.87 | 2,798,260 |
| 2016-09-27 | $10.92 | $11.10 | $10.82 | $11.02 | $11.02 | 2,557,440 |
| 2016-09-26 | $11.31 | $11.41 | $10.86 | $10.92 | $10.92 | 5,583,720 |
| 2016-09-23 | $11.19 | $11.52 | $11.11 | $11.39 | $11.39 | 6,955,090 |
| 2016-09-22 | $11.12 | $11.26 | $11.12 | $11.19 | $11.19 | 3,415,470 |
| 2016-09-21 | $11.27 | $11.27 | $11.05 | $11.09 | $11.09 | 3,411,460 |
| 2016-09-20 | $11.11 | $11.39 | $11.11 | $11.20 | $11.20 | 3,458,350 |
| 2016-09-19 | $10.99 | $11.21 | $10.85 | $11.19 | $11.19 | 5,296,950 |
| 2016-09-16 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2016-09-15 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2016-09-14 | $10.83 | $10.97 | $10.73 | $10.91 | $10.91 | 3,251,800 |
| 2016-09-13 | $10.89 | $10.98 | $10.72 | $10.90 | $10.90 | 3,649,650 |
| 2016-09-12 | $11.12 | $11.12 | $10.70 | $10.78 | $10.78 | 7,964,450 |
| 2016-09-09 | $10.96 | $11.46 | $10.96 | $11.38 | $11.38 | 9,243,630 |
| 2016-09-08 | $10.99 | $11.13 | $10.88 | $10.96 | $10.96 | 2,882,990 |
| 2016-09-07 | $10.65 | $11.17 | $10.61 | $10.94 | $10.94 | 6,404,110 |
| 2016-09-06 | $10.69 | $10.80 | $10.29 | $10.70 | $10.70 | 7,327,660 |
| 2016-09-05 | $10.90 | $10.95 | $10.80 | $10.84 | $10.84 | 2,603,810 |
| 2016-09-02 | $11.20 | $11.20 | $10.78 | $10.84 | $10.84 | 4,616,260 |
| 2016-09-01 | $11.13 | $11.23 | $11.05 | $11.08 | $11.08 | 2,680,200 |
| 2016-08-31 | $11.09 | $11.24 | $11.04 | $11.13 | $11.13 | 3,665,890 |
| 2016-08-30 | $11.15 | $11.24 | $11.01 | $11.04 | $11.04 | 4,191,460 |
| 2016-08-29 | $10.88 | $11.25 | $10.85 | $11.11 | $11.11 | 4,660,080 |
| 2016-08-26 | $10.90 | $11.09 | $10.90 | $10.94 | $10.94 | 3,871,680 |
| 2016-08-25 | $11.06 | $11.06 | $10.74 | $10.90 | $10.90 | 5,327,780 |
| 2016-08-24 | $11.14 | $11.20 | $10.95 | $11.05 | $11.05 | 4,374,440 |
| 2016-08-23 | $11.35 | $11.35 | $10.99 | $11.09 | $11.09 | 4,862,670 |
| 2016-08-22 | $11.19 | $11.49 | $11.09 | $11.20 | $11.20 | 6,779,720 |
| 2016-08-19 | $11.34 | $11.49 | $11.00 | $11.15 | $11.15 | 8,786,560 |
| 2016-08-18 | $11.39 | $11.60 | $11.10 | $11.36 | $11.36 | 9,805,810 |
| 2016-08-17 | $12.21 | $12.21 | $11.30 | $11.35 | $11.35 | 17,097,400 |
| 2016-08-16 | $11.88 | $12.45 | $11.72 | $12.23 | $12.23 | 10,297,440 |
| 2016-08-15 | $12.01 | $12.07 | $11.65 | $11.95 | $11.95 | 9,998,190 |
| 2016-08-12 | $11.98 | $12.20 | $11.81 | $12.00 | $12.00 | 6,307,770 |
| 2016-08-11 | $11.71 | $12.40 | $11.63 | $12.00 | $12.00 | 11,010,750 |
| 2016-08-10 | $11.87 | $11.97 | $11.62 | $11.76 | $11.76 | 7,244,080 |
| 2016-08-09 | $11.32 | $12.26 | $11.18 | $11.96 | $11.96 | 14,001,150 |
| 2016-08-08 | $11.04 | $11.70 | $10.74 | $11.46 | $11.46 | 13,492,610 |
| 2016-08-05 | $11.09 | $11.11 | $10.82 | $10.92 | $10.92 | 9,249,950 |
| 2016-08-04 | $11.00 | $11.36 | $10.75 | $11.11 | $11.11 | 17,824,660 |
| 2016-08-03 | $9.80 | $10.77 | $9.70 | $10.77 | $10.77 | 12,718,510 |
| 2016-08-02 | $9.84 | $9.93 | $9.59 | $9.79 | $9.79 | 5,149,570 |
| 2016-08-01 | $10.40 | $10.44 | $9.78 | $9.88 | $9.88 | 9,140,320 |
| 2016-07-29 | $9.88 | $10.78 | $9.77 | $10.50 | $10.50 | 10,493,230 |
| 2016-07-28 | $10.10 | $10.16 | $9.66 | $9.80 | $9.80 | 4,469,180 |
| 2016-07-27 | $10.22 | $10.32 | $9.57 | $10.10 | $10.10 | 9,152,840 |
| 2016-07-26 | $10.27 | $10.32 | $10.21 | $10.28 | $10.28 | 3,523,760 |
| 2016-07-25 | $10.09 | $10.29 | $10.00 | $10.28 | $10.28 | 4,286,000 |
| 2016-07-22 | $10.15 | $10.15 | $9.90 | $10.10 | $10.10 | 5,933,150 |
| 2016-07-21 | $9.78 | $10.30 | $9.78 | $10.19 | $10.19 | 8,655,000 |
| 2016-07-20 | $9.76 | $9.94 | $9.75 | $9.78 | $9.78 | 3,502,410 |
| 2016-07-19 | $9.85 | $10.15 | $9.59 | $9.85 | $9.85 | 6,422,830 |
| 2016-07-18 | $9.51 | $9.96 | $9.51 | $9.91 | $9.91 | 7,109,570 |
| 2016-07-15 | $9.61 | $9.84 | $9.51 | $9.59 | $9.59 | 4,031,950 |
| 2016-07-14 | $9.80 | $9.88 | $9.54 | $9.61 | $9.61 | 6,436,820 |
| 2016-07-13 | $9.20 | $10.01 | $9.18 | $9.88 | $9.88 | 12,106,660 |
| 2016-07-12 | $9.20 | $9.23 | $8.96 | $9.18 | $9.18 | 3,414,240 |
| 2016-07-11 | $9.26 | $9.31 | $9.11 | $9.13 | $9.13 | 3,129,400 |
| 2016-07-08 | $9.29 | $9.35 | $9.19 | $9.22 | $9.22 | 3,446,120 |
| 2016-07-07 | $9.33 | $9.34 | $9.22 | $9.26 | $9.26 | 2,607,490 |
| 2016-07-06 | $9.22 | $9.40 | $9.13 | $9.35 | $9.35 | 4,195,270 |
| 2016-07-05 | $9.28 | $9.35 | $9.15 | $9.21 | $9.21 | 3,276,670 |
| 2016-07-04 | $8.97 | $9.28 | $8.97 | $9.22 | $9.22 | 3,516,340 |
| 2016-07-01 | $8.98 | $9.12 | $8.89 | $9.06 | $9.06 | 4,332,040 |
| 2016-06-30 | $8.95 | $8.95 | $8.82 | $8.93 | $8.93 | 3,404,960 |
| 2016-06-29 | $8.95 | $8.98 | $8.82 | $8.91 | $8.91 | 4,787,680 |
| 2016-06-28 | $8.52 | $8.96 | $8.51 | $8.95 | $8.95 | 6,593,130 |
| 2016-06-27 | $8.38 | $8.72 | $8.35 | $8.61 | $8.61 | 6,234,670 |
| 2016-06-24 | $8.56 | $8.61 | $8.21 | $8.47 | $8.47 | 4,956,280 |
| 2016-06-23 | $8.62 | $8.62 | $8.46 | $8.53 | $8.53 | 3,879,230 |
| 2016-06-22 | $8.56 | $8.65 | $8.40 | $8.64 | $8.64 | 3,458,800 |
| 2016-06-21 | $8.58 | $8.65 | $8.43 | $8.44 | $8.44 | 4,544,820 |
| 2016-06-20 | $8.66 | $8.90 | $8.38 | $8.51 | $8.51 | 6,432,930 |
| 2016-06-17 | $8.87 | $9.04 | $8.80 | $8.95 | $8.95 | 3,043,330 |
| 2016-06-16 | $8.97 | $9.08 | $8.82 | $8.86 | $8.86 | 3,161,350 |
| 2016-06-15 | $8.45 | $9.02 | $8.41 | $8.94 | $8.94 | 5,194,090 |
| 2016-06-14 | $8.53 | $8.72 | $8.51 | $8.58 | $8.58 | 2,526,580 |
| 2016-06-13 | $9.13 | $9.13 | $8.51 | $8.52 | $8.52 | 4,569,380 |
| 2016-06-10 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 0 |
| 2016-06-09 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 0 |
| 2016-06-08 | $9.20 | $9.23 | $9.06 | $9.17 | $9.17 | 2,470,470 |
| 2016-06-07 | $9.29 | $9.34 | $9.20 | $9.25 | $9.25 | 2,878,900 |
| 2016-06-06 | $9.29 | $9.34 | $9.11 | $9.29 | $9.29 | 2,386,670 |
| 2016-06-03 | $9.19 | $9.26 | $9.08 | $9.21 | $9.21 | 3,438,720 |
| 2016-06-02 | $9.10 | $9.26 | $9.06 | $9.21 | $9.21 | 4,074,100 |
| 2016-06-01 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2016-05-31 | $8.79 | $9.10 | $8.65 | $9.05 | $9.05 | 6,736,690 |
| 2016-05-30 | $8.78 | $8.79 | $8.53 | $8.70 | $8.70 | 2,667,780 |
| 2016-05-27 | $8.78 | $8.96 | $8.70 | $8.80 | $8.80 | 4,008,600 |
| 2016-05-26 | $8.67 | $8.78 | $8.41 | $8.73 | $8.73 | 3,013,980 |
| 2016-05-25 | $8.70 | $8.84 | $8.53 | $8.62 | $8.62 | 3,663,760 |
| 2016-05-24 | $8.68 | $8.85 | $8.60 | $8.65 | $8.65 | 4,016,800 |
| 2016-05-23 | $8.37 | $8.72 | $8.35 | $8.61 | $8.61 | 3,899,460 |
| 2016-05-20 | $8.21 | $8.35 | $8.10 | $8.32 | $8.32 | 2,636,500 |
| 2016-05-19 | $8.18 | $8.45 | $8.17 | $8.25 | $8.25 | 3,551,820 |
| 2016-05-18 | $8.80 | $8.80 | $8.08 | $8.16 | $8.16 | 6,561,080 |
| 2016-05-17 | $8.90 | $9.02 | $8.75 | $8.86 | $8.86 | 3,510,270 |
| 2016-05-16 | $8.77 | $9.08 | $8.61 | $8.95 | $8.95 | 4,943,620 |
| 2016-05-13 | $8.77 | $8.90 | $8.63 | $8.70 | $8.70 | 4,051,900 |
| 2016-05-12 | $8.70 | $8.85 | $8.59 | $8.76 | $8.76 | 4,824,970 |
| 2016-05-11 | $9.39 | $9.46 | $8.97 | $8.98 | $8.98 | 4,737,080 |
| 2016-05-10 | $9.40 | $9.62 | $9.22 | $9.33 | $9.33 | 4,281,130 |
| 2016-05-09 | $9.98 | $10.08 | $9.31 | $9.45 | $9.45 | 11,125,320 |
| 2016-05-06 | $10.84 | $11.10 | $10.25 | $10.29 | $10.29 | 11,278,410 |
| 2016-05-05 | $10.78 | $10.92 | $10.64 | $10.85 | $10.85 | 5,016,720 |
| 2016-05-04 | $10.63 | $10.97 | $10.56 | $10.84 | $10.84 | 7,115,430 |
| 2016-05-03 | $10.37 | $10.82 | $10.02 | $10.73 | $10.73 | 9,761,300 |
| 2016-05-02 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2016-04-29 | $10.46 | $10.59 | $10.36 | $10.38 | $10.38 | 6,067,530 |
| 2016-04-28 | $10.79 | $10.83 | $10.29 | $10.60 | $10.60 | 8,506,820 |
| 2016-04-27 | $10.33 | $10.95 | $10.22 | $10.73 | $10.73 | 12,444,260 |
| 2016-04-26 | $10.30 | $10.50 | $10.15 | $10.31 | $10.31 | 6,145,830 |
| 2016-04-25 | $10.23 | $10.38 | $10.02 | $10.35 | $10.35 | 8,067,050 |
| 2016-04-22 | $10.01 | $10.26 | $10.01 | $10.25 | $10.25 | 9,480,150 |
| 2016-04-21 | $9.90 | $10.66 | $9.90 | $10.05 | $10.05 | 14,936,100 |
| 2016-04-20 | $10.45 | $10.85 | $9.95 | $10.14 | $10.14 | 29,286,580 |
| 2016-04-19 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2016-04-18 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2016-04-15 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2016-04-14 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2016-04-13 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2016-04-12 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2016-04-11 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2016-04-08 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2016-04-07 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2016-04-06 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2016-04-05 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2016-04-04 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2016-04-01 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2016-03-31 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2016-03-30 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2016-03-29 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2016-03-28 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2016-03-25 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2016-03-24 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2016-03-23 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2016-03-22 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2016-03-21 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2016-03-18 | $9.71 | $10.04 | $9.63 | $9.99 | $9.99 | 8,586,370 |
| 2016-03-17 | $9.29 | $9.84 | $9.29 | $9.68 | $9.68 | 7,255,820 |
| 2016-03-16 | $9.51 | $9.84 | $9.25 | $9.29 | $9.29 | 7,206,800 |
| 2016-03-15 | $9.27 | $9.39 | $9.17 | $9.22 | $9.22 | 2,514,640 |
| 2016-03-14 | $9.01 | $9.45 | $9.01 | $9.33 | $9.33 | 4,083,850 |
| 2016-03-11 | $9.15 | $9.16 | $8.90 | $8.97 | $8.97 | 2,962,970 |
| 2016-03-10 | $9.21 | $9.46 | $9.10 | $9.19 | $9.19 | 3,787,270 |
| 2016-03-09 | $9.23 | $9.52 | $9.11 | $9.19 | $9.19 | 5,234,990 |
| 2016-03-08 | $9.03 | $9.56 | $8.52 | $9.42 | $9.42 | 6,906,180 |
| 2016-03-07 | $8.75 | $9.15 | $8.75 | $9.03 | $9.03 | 3,524,170 |
| 2016-03-04 | $9.04 | $9.22 | $8.54 | $8.73 | $8.73 | 4,857,400 |
| 2016-03-03 | $9.20 | $9.56 | $9.03 | $9.10 | $9.10 | 5,034,730 |
| 2016-03-02 | $8.65 | $9.28 | $8.51 | $9.18 | $9.18 | 5,856,590 |
| 2016-03-01 | $8.61 | $8.76 | $8.28 | $8.65 | $8.65 | 4,937,590 |
| 2016-02-29 | $9.08 | $9.15 | $8.30 | $8.53 | $8.53 | 5,762,060 |
| 2016-02-26 | $9.28 | $9.38 | $8.66 | $9.19 | $9.19 | 5,835,950 |
| 2016-02-25 | $10.06 | $10.09 | $9.09 | $9.09 | $9.09 | 8,427,950 |
| 2016-02-24 | $10.22 | $10.40 | $9.75 | $10.10 | $10.10 | 7,019,750 |
| 2016-02-23 | $10.38 | $10.53 | $10.20 | $10.39 | $10.39 | 8,388,210 |
| 2016-02-22 | $9.90 | $10.40 | $9.76 | $10.38 | $10.38 | 11,483,530 |
| 2016-02-19 | $9.95 | $9.95 | $9.58 | $9.82 | $9.82 | 8,581,240 |
| 2016-02-18 | $9.10 | $9.97 | $9.07 | $9.97 | $9.97 | 13,825,630 |
| 2016-02-17 | $9.00 | $9.17 | $8.81 | $9.06 | $9.06 | 4,436,040 |
| 2016-02-16 | $8.60 | $9.00 | $8.60 | $8.94 | $8.94 | 5,427,180 |
| 2016-02-15 | $8.36 | $8.68 | $8.21 | $8.59 | $8.59 | 2,795,790 |
| 2016-02-12 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2016-02-11 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2016-02-10 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2016-02-09 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2016-02-08 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2016-02-05 | $8.94 | $9.00 | $8.50 | $8.70 | $8.70 | 2,742,930 |
| 2016-02-04 | $8.71 | $9.03 | $8.71 | $8.96 | $8.96 | 3,854,080 |
| 2016-02-03 | $8.55 | $8.78 | $8.40 | $8.71 | $8.71 | 3,598,580 |
| 2016-02-02 | $8.48 | $8.80 | $8.30 | $8.76 | $8.76 | 5,356,080 |
| 2016-02-01 | $8.32 | $8.54 | $8.08 | $8.44 | $8.44 | 4,182,720 |
| 2016-01-29 | $7.70 | $8.48 | $7.63 | $8.29 | $8.29 | 5,150,630 |
| 2016-01-28 | $8.40 | $8.60 | $7.72 | $7.75 | $7.75 | 4,757,990 |
| 2016-01-27 | $8.80 | $8.96 | $7.97 | $8.55 | $8.55 | 6,049,150 |
| 2016-01-26 | $9.51 | $9.74 | $8.78 | $8.78 | $8.78 | 5,727,920 |
| 2016-01-25 | $9.63 | $9.93 | $9.63 | $9.76 | $9.76 | 3,428,120 |
| 2016-01-22 | $9.42 | $9.77 | $9.18 | $9.62 | $9.62 | 4,304,070 |
| 2016-01-21 | $9.77 | $10.16 | $9.35 | $9.37 | $9.37 | 5,542,480 |
| 2016-01-20 | $10.15 | $10.30 | $9.75 | $9.98 | $9.98 | 5,970,530 |
| 2016-01-19 | $9.60 | $10.17 | $9.41 | $10.12 | $10.12 | 6,675,870 |
| 2016-01-18 | $9.10 | $9.79 | $9.01 | $9.53 | $9.53 | 4,364,190 |
| 2016-01-15 | $9.62 | $9.96 | $8.89 | $9.36 | $9.36 | 6,588,950 |
| 2016-01-14 | $8.93 | $9.75 | $8.65 | $9.62 | $9.62 | 6,490,670 |
| 2016-01-13 | $9.61 | $10.10 | $9.30 | $9.33 | $9.33 | 7,406,920 |
| 2016-01-12 | $9.50 | $9.88 | $9.00 | $9.47 | $9.47 | 7,165,010 |
| 2016-01-11 | $10.50 | $10.61 | $9.68 | $9.68 | $9.68 | 7,485,790 |
| 2016-01-08 | $11.10 | $11.35 | $9.77 | $10.75 | $10.75 | 10,330,510 |
| 2016-01-07 | $11.80 | $11.80 | $10.85 | $10.85 | $10.85 | 1,634,830 |
| 2016-01-06 | $12.16 | $12.28 | $11.16 | $12.06 | $12.06 | 11,825,870 |
| 2016-01-05 | $11.61 | $12.79 | $11.53 | $11.99 | $11.99 | 11,542,190 |
| 2016-01-04 | $14.23 | $14.37 | $12.81 | $12.81 | $12.81 | 5,815,850 |
| 2016-01-01 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 0 |
| 2015-12-31 | $14.70 | $14.88 | $14.22 | $14.23 | $14.23 | 3,478,430 |
| 2015-12-30 | $14.56 | $14.83 | $14.40 | $14.63 | $14.63 | 4,122,770 |
| 2015-12-29 | $13.96 | $14.72 | $13.91 | $14.58 | $14.58 | 6,186,760 |
| 2015-12-28 | $14.93 | $14.95 | $13.90 | $14.04 | $14.04 | 9,669,200 |
| 2015-12-25 | $14.89 | $15.20 | $14.69 | $14.93 | $14.93 | 7,595,590 |
| 2015-12-24 | $14.00 | $14.99 | $13.76 | $14.86 | $14.86 | 10,840,670 |
| 2015-12-23 | $14.50 | $14.93 | $13.90 | $14.12 | $14.12 | 16,942,680 |
| 2015-12-22 | $12.99 | $14.23 | $12.94 | $14.23 | $14.23 | 14,450,760 |
| 2015-12-21 | $12.89 | $13.10 | $12.81 | $12.94 | $12.94 | 7,916,140 |
| 2015-12-18 | $13.30 | $13.42 | $13.00 | $13.01 | $13.01 | 6,927,400 |
| 2015-12-17 | $12.98 | $13.58 | $12.98 | $13.39 | $13.39 | 7,532,820 |
| 2015-12-16 | $12.91 | $13.08 | $12.72 | $12.99 | $12.99 | 4,098,160 |
| 2015-12-15 | $13.00 | $13.47 | $12.85 | $12.90 | $12.90 | 4,723,280 |
| 2015-12-14 | $12.76 | $13.05 | $12.66 | $12.96 | $12.96 | 4,554,690 |
| 2015-12-11 | $12.88 | $13.18 | $12.70 | $12.86 | $12.86 | 4,939,410 |
| 2015-12-10 | $13.10 | $13.49 | $12.96 | $13.13 | $13.13 | 9,265,660 |
| 2015-12-09 | $12.50 | $13.30 | $12.33 | $13.12 | $13.12 | 9,504,660 |
| 2015-12-08 | $13.11 | $13.11 | $12.65 | $12.67 | $12.67 | 9,391,750 |
| 2015-12-07 | $13.07 | $13.35 | $12.80 | $13.19 | $13.19 | 10,340,260 |
| 2015-12-04 | $12.18 | $13.08 | $12.16 | $13.02 | $13.02 | 17,898,800 |
| 2015-12-03 | $11.69 | $12.30 | $11.69 | $12.16 | $12.16 | 7,562,380 |
| 2015-12-02 | $11.99 | $12.18 | $11.22 | $11.69 | $11.69 | 8,061,400 |
| 2015-12-01 | $11.03 | $12.20 | $11.03 | $12.10 | $12.10 | 13,327,430 |
| 2015-11-30 | $11.33 | $11.48 | $10.30 | $11.20 | $11.20 | 7,414,790 |
| 2015-11-27 | $11.53 | $11.97 | $10.80 | $11.36 | $11.36 | 9,393,050 |
| 2015-11-26 | $11.85 | $11.97 | $11.62 | $11.71 | $11.71 | 6,544,480 |
| 2015-11-25 | $11.50 | $11.95 | $11.35 | $11.87 | $11.87 | 8,895,640 |
| 2015-11-24 | $11.20 | $11.58 | $11.09 | $11.57 | $11.57 | 5,511,040 |
| 2015-11-23 | $11.33 | $11.66 | $11.16 | $11.26 | $11.26 | 8,589,020 |
| 2015-11-20 | $11.29 | $11.53 | $11.11 | $11.44 | $11.44 | 8,625,760 |
| 2015-11-19 | $10.81 | $11.20 | $10.81 | $11.15 | $11.15 | 5,930,040 |
| 2015-11-18 | $10.97 | $11.27 | $10.60 | $10.81 | $10.81 | 6,580,600 |
| 2015-11-17 | $11.18 | $11.39 | $11.00 | $11.03 | $11.03 | 6,674,020 |
| 2015-11-16 | $10.80 | $11.15 | $10.80 | $11.11 | $11.11 | 8,457,200 |
| 2015-11-13 | $11.50 | $11.99 | $11.20 | $11.23 | $11.23 | 13,006,860 |
| 2015-11-12 | $10.90 | $11.71 | $10.81 | $11.69 | $11.69 | 15,506,070 |
| 2015-11-11 | $10.80 | $11.12 | $10.72 | $10.90 | $10.90 | 9,149,990 |
| 2015-11-10 | $10.81 | $10.95 | $10.65 | $10.83 | $10.83 | 7,100,400 |
| 2015-11-09 | $11.00 | $11.10 | $10.66 | $10.95 | $10.95 | 11,694,570 |
| 2015-11-06 | $10.62 | $11.44 | $10.45 | $11.19 | $11.19 | 17,710,350 |
| 2015-11-05 | $10.01 | $10.61 | $9.90 | $10.58 | $10.58 | 19,644,580 |
| 2015-11-04 | $9.60 | $9.98 | $9.53 | $9.95 | $9.95 | 10,988,770 |
| 2015-11-03 | $9.60 | $9.95 | $9.51 | $9.58 | $9.58 | 8,033,580 |
| 2015-11-02 | $9.60 | $10.08 | $9.40 | $9.70 | $9.70 | 12,090,050 |
| 2015-10-30 | $9.35 | $10.28 | $9.01 | $9.82 | $9.82 | 13,989,620 |
| 2015-10-29 | $9.29 | $9.56 | $9.20 | $9.40 | $9.40 | 5,733,260 |
| 2015-10-28 | $9.62 | $9.77 | $9.18 | $9.20 | $9.20 | 9,276,720 |
| 2015-10-27 | $9.48 | $9.80 | $9.28 | $9.62 | $9.62 | 12,431,240 |
| 2015-10-26 | $9.33 | $9.53 | $9.21 | $9.43 | $9.43 | 8,158,840 |
| 2015-10-23 | $8.95 | $9.30 | $8.82 | $9.27 | $9.27 | 12,755,170 |
| 2015-10-22 | $8.61 | $8.98 | $8.51 | $8.85 | $8.85 | 8,198,190 |
| 2015-10-21 | $9.56 | $9.68 | $8.60 | $8.60 | $8.60 | 12,264,080 |
| 2015-10-20 | $9.51 | $9.72 | $9.39 | $9.56 | $9.56 | 9,130,440 |
| 2015-10-19 | $9.70 | $9.93 | $9.41 | $9.57 | $9.57 | 9,513,570 |
| 2015-10-16 | $9.54 | $9.98 | $9.46 | $9.64 | $9.64 | 10,929,480 |
| 2015-10-15 | $9.25 | $9.60 | $9.04 | $9.52 | $9.52 | 11,837,880 |
| 2015-10-14 | $8.82 | $9.87 | $8.80 | $9.33 | $9.33 | 16,037,280 |
| 2015-10-13 | $8.90 | $8.98 | $8.75 | $8.97 | $8.97 | 8,265,110 |
| 2015-10-12 | $8.60 | $9.10 | $8.60 | $8.94 | $8.94 | 10,146,450 |
| 2015-10-09 | $8.43 | $8.65 | $8.37 | $8.58 | $8.58 | 4,682,800 |
| 2015-10-08 | $8.32 | $8.65 | $8.22 | $8.44 | $8.44 | 6,869,000 |
| 2015-10-07 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2015-10-06 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2015-10-05 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2015-10-02 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2015-10-01 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2015-09-30 | $8.12 | $8.24 | $8.00 | $8.10 | $8.10 | 4,447,010 |
| 2015-09-29 | $8.10 | $8.20 | $7.90 | $8.12 | $8.12 | 4,563,050 |
| 2015-09-28 | $8.14 | $8.33 | $8.01 | $8.31 | $8.31 | 4,664,400 |
| 2015-09-25 | $8.48 | $8.95 | $8.00 | $8.09 | $8.09 | 11,997,710 |
| 2015-09-24 | $8.56 | $9.11 | $8.50 | $8.53 | $8.53 | 11,833,930 |
| 2015-09-23 | $7.79 | $8.70 | $7.65 | $8.70 | $8.70 | 12,706,920 |
| 2015-09-22 | $7.84 | $8.16 | $7.73 | $7.91 | $7.91 | 8,514,060 |
| 2015-09-21 | $7.35 | $7.88 | $7.26 | $7.85 | $7.85 | 7,471,820 |
| 2015-09-18 | $7.33 | $7.55 | $7.17 | $7.48 | $7.48 | 5,860,820 |
| 2015-09-17 | $7.45 | $7.76 | $7.22 | $7.25 | $7.25 | 8,202,380 |
| 2015-09-16 | $6.90 | $7.55 | $6.83 | $7.51 | $7.51 | 8,255,980 |
| 2015-09-15 | $7.11 | $7.50 | $6.85 | $6.86 | $6.86 | 8,602,210 |
| 2015-09-14 | $8.56 | $8.60 | $7.61 | $7.61 | $7.61 | 10,573,010 |
| 2015-09-11 | $8.25 | $8.58 | $8.25 | $8.46 | $8.46 | 7,834,340 |
| 2015-09-10 | $8.00 | $8.60 | $7.90 | $8.36 | $8.36 | 10,004,190 |
| 2015-09-09 | $7.80 | $8.28 | $7.73 | $8.22 | $8.22 | 11,370,230 |
| 2015-09-08 | $7.26 | $7.78 | $7.02 | $7.76 | $7.76 | 6,977,430 |
| 2015-09-07 | $7.35 | $7.70 | $7.14 | $7.26 | $7.26 | 7,358,960 |
| 2015-09-04 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 0 |
| 2015-09-03 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 0 |
| 2015-09-02 | $7.35 | $8.17 | $7.20 | $7.21 | $7.21 | 10,907,380 |
| 2015-09-01 | $8.84 | $8.84 | $7.99 | $7.99 | $7.99 | 13,668,980 |
| 2015-08-31 | $9.01 | $9.29 | $8.80 | $8.88 | $8.88 | 13,862,810 |
| 2015-08-28 | $8.45 | $9.05 | $8.32 | $8.98 | $8.98 | 11,784,890 |
| 2015-08-27 | $8.16 | $8.44 | $7.49 | $8.32 | $8.32 | 12,675,660 |
| 2015-08-26 | $9.00 | $9.15 | $8.01 | $8.01 | $8.01 | 16,923,450 |
| 2015-08-25 | $8.90 | $9.35 | $8.90 | $8.90 | $8.90 | 10,933,990 |
| 2015-08-24 | $10.48 | $10.50 | $9.89 | $9.89 | $9.89 | 10,526,740 |
| 2015-08-21 | $10.45 | $11.58 | $9.80 | $10.99 | $10.99 | 18,037,020 |
| 2015-08-20 | $10.59 | $11.19 | $10.55 | $10.59 | $10.59 | 12,826,410 |
Wuhan Xianglong Power Industry Company Ltd (600769) News Headlines
Recent Wuhan Xianglong Power Industry Company Ltd (600769) News
Similar Companies to Wuhan Xianglong Power Industry Company Ltd (600769) 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 | -- | -- | -- |