XINJIANG YOUHAO GROUP COLTD (600778) Exchange: SHG
Data as of Aug. 27, 2025
$6.38 ($0.02) 0.31%
XINJIANG YOUHAO GROUP COLTD - Daily Information
Click for more stock information on XINJIANG YOUHAO GROUP COLTD.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $6.35 |
| Previous Close | $6.38 |
| High | $6.40 |
| Low | $6.30 |
| Adjusted Open | $6.35 |
| Previous Adjusted Close | $6.38 |
| Adjusted High | $6.40 |
| Adjusted Low | $6.30 |
About XINJIANG YOUHAO GROUP COLTD (600778)
XINJIANG YOUHAO (GROUP) CO., LTD is principally engaged in general merchandise retailing business. The Company also involves in public heat supply, hotel services, real estate development, advertising, tourism services, logistics services and property management operations, among others. The Company is involved in the operation of shopping centers and regular chain supermarkets. The Company operates its businesses primarily in Xinjiang region and Shanghai region, China. Through its subsidiaries, the Company is involved in urban heat supply, biotechnology development, logistics services, general merchandise retail and real estate development, as well as others.
Invest in XINJIANG YOUHAO GROUP COLTD (600778)
Historical Stock Data for XINJIANG YOUHAO GROUP COLTD (600778)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $6.35 | $6.40 | $6.30 | $6.38 | $6.38 | 9,433,180 |
| 2025-06-26 | $6.38 | $6.40 | $6.24 | $6.36 | $6.36 | 9,736,900 |
| 2025-06-25 | $6.25 | $6.39 | $6.20 | $6.35 | $6.35 | 14,449,240 |
| 2025-06-24 | $6.09 | $6.20 | $6.09 | $6.18 | $6.18 | 6,311,500 |
| 2025-06-23 | $5.96 | $6.09 | $5.91 | $6.09 | $6.09 | 6,533,400 |
| 2025-06-20 | $5.99 | $6.05 | $5.94 | $6.02 | $6.02 | 6,044,800 |
| 2025-06-19 | $6.15 | $6.20 | $5.97 | $5.99 | $5.99 | 8,166,400 |
| 2025-06-18 | $6.20 | $6.24 | $6.11 | $6.18 | $6.18 | 6,195,800 |
| 2025-06-17 | $6.30 | $6.32 | $6.20 | $6.22 | $6.22 | 6,596,700 |
| 2025-06-13 | $6.54 | $6.54 | $6.14 | $6.17 | $6.17 | 19,560,270 |
| 2025-06-12 | $6.45 | $6.56 | $6.45 | $6.49 | $6.49 | 11,726,500 |
| 2025-06-11 | $6.35 | $6.66 | $6.35 | $6.54 | $6.54 | 20,444,500 |
| 2025-06-10 | $6.42 | $6.44 | $6.23 | $6.35 | $6.35 | 10,562,300 |
| 2025-06-09 | $6.39 | $6.43 | $6.33 | $6.43 | $6.43 | 8,394,300 |
| 2025-06-06 | $6.47 | $6.49 | $6.31 | $6.36 | $6.36 | 10,037,000 |
| 2025-06-05 | $6.56 | $6.69 | $6.41 | $6.44 | $6.44 | 15,399,140 |
| 2025-06-04 | $6.40 | $6.55 | $6.35 | $6.54 | $6.54 | 13,988,050 |
| 2025-06-03 | $6.31 | $6.42 | $6.24 | $6.38 | $6.38 | 7,962,480 |
| 2025-05-30 | $6.41 | $6.47 | $6.30 | $6.33 | $6.33 | 9,893,640 |
| 2025-05-29 | $6.35 | $6.45 | $6.22 | $6.44 | $6.44 | 15,013,280 |
| 2025-05-28 | $6.25 | $6.38 | $6.23 | $6.35 | $6.35 | 12,309,980 |
| 2025-05-27 | $6.23 | $6.28 | $6.17 | $6.26 | $6.26 | 9,583,000 |
| 2025-05-26 | $6.26 | $6.26 | $6.13 | $6.22 | $6.22 | 8,305,500 |
| 2025-05-23 | $6.38 | $6.42 | $6.20 | $6.20 | $6.20 | 12,845,600 |
| 2025-05-22 | $6.63 | $6.71 | $6.37 | $6.38 | $6.38 | 16,941,900 |
| 2025-05-21 | $6.84 | $6.84 | $6.57 | $6.66 | $6.66 | 19,939,900 |
| 2025-05-20 | $6.54 | $6.72 | $6.49 | $6.69 | $6.69 | 22,792,400 |
| 2025-05-19 | $6.38 | $6.53 | $6.36 | $6.52 | $6.52 | 16,629,770 |
| 2025-05-16 | $6.35 | $6.39 | $6.27 | $6.38 | $6.38 | 11,505,300 |
| 2025-05-15 | $6.34 | $6.42 | $6.30 | $6.37 | $6.37 | 13,871,130 |
| 2025-05-14 | $6.27 | $6.40 | $6.24 | $6.39 | $6.39 | 15,344,100 |
| 2025-05-13 | $6.41 | $6.46 | $6.30 | $6.31 | $6.31 | 14,337,000 |
| 2025-05-12 | $6.40 | $6.43 | $6.34 | $6.38 | $6.38 | 15,336,400 |
| 2025-05-09 | $6.59 | $6.61 | $6.33 | $6.33 | $6.33 | 26,155,860 |
| 2025-05-08 | $6.48 | $6.75 | $6.39 | $6.67 | $6.67 | 34,017,560 |
| 2025-05-07 | $6.47 | $6.57 | $6.40 | $6.51 | $6.51 | 25,587,300 |
| 2025-05-06 | $6.33 | $6.41 | $6.24 | $6.40 | $6.40 | 20,873,920 |
| 2025-04-30 | $6.21 | $6.66 | $6.21 | $6.30 | $6.30 | 23,012,400 |
| 2025-04-29 | $6.13 | $6.31 | $6.05 | $6.22 | $6.22 | 21,451,000 |
| 2025-04-28 | $6.40 | $6.41 | $6.08 | $6.10 | $6.10 | 19,443,600 |
| 2025-04-25 | $6.35 | $6.47 | $6.20 | $6.35 | $6.35 | 21,208,490 |
| 2025-04-24 | $6.75 | $6.82 | $6.29 | $6.46 | $6.46 | 39,727,470 |
| 2025-04-23 | $7.15 | $7.15 | $6.68 | $6.70 | $6.70 | 57,539,050 |
| 2025-04-22 | $6.92 | $7.65 | $6.90 | $7.33 | $7.33 | 74,367,770 |
| 2025-04-21 | $6.79 | $7.10 | $6.68 | $6.95 | $6.95 | 46,342,280 |
| 2025-04-18 | $6.76 | $6.92 | $6.53 | $6.86 | $6.86 | 43,353,760 |
| 2025-04-17 | $6.67 | $6.97 | $6.55 | $6.74 | $6.74 | 41,748,370 |
| 2025-04-16 | $6.71 | $6.82 | $6.46 | $6.66 | $6.66 | 36,981,370 |
| 2025-04-15 | $6.88 | $7.04 | $6.69 | $6.73 | $6.73 | 42,130,410 |
| 2025-04-14 | $6.68 | $7.21 | $6.60 | $7.04 | $7.04 | 60,492,210 |
| 2025-04-11 | $6.62 | $7.13 | $6.60 | $6.78 | $6.78 | 63,781,740 |
| 2025-04-10 | $6.30 | $6.89 | $6.21 | $6.60 | $6.60 | 57,641,100 |
| 2025-04-09 | $6.16 | $6.52 | $5.61 | $6.34 | $6.34 | 50,359,640 |
| 2025-04-08 | $5.43 | $6.09 | $5.42 | $6.09 | $6.09 | 39,031,100 |
| 2025-04-07 | $5.90 | $6.05 | $5.54 | $5.54 | $5.54 | 18,654,600 |
| 2025-04-03 | $5.85 | $6.30 | $5.74 | $6.16 | $6.16 | 25,503,800 |
| 2025-04-02 | $5.92 | $5.98 | $5.88 | $5.91 | $5.91 | 7,908,100 |
| 2025-04-01 | $5.99 | $6.04 | $5.91 | $5.93 | $5.93 | 12,668,500 |
| 2025-03-31 | $5.90 | $6.07 | $5.72 | $6.02 | $6.02 | 19,350,000 |
| 2025-03-28 | $6.17 | $6.17 | $5.90 | $5.97 | $5.97 | 16,180,700 |
| 2025-03-27 | $6.21 | $6.31 | $6.15 | $6.16 | $6.16 | 14,994,900 |
| 2025-03-26 | $6.10 | $6.24 | $6.09 | $6.19 | $6.19 | 10,493,800 |
| 2025-03-25 | $6.30 | $6.30 | $6.07 | $6.13 | $6.13 | 13,678,000 |
| 2025-03-24 | $6.50 | $6.56 | $6.15 | $6.27 | $6.27 | 19,153,000 |
| 2025-03-21 | $6.59 | $6.60 | $6.44 | $6.48 | $6.48 | 15,141,540 |
| 2025-03-20 | $6.67 | $6.70 | $6.61 | $6.62 | $6.62 | 14,214,300 |
| 2025-03-19 | $6.81 | $6.81 | $6.64 | $6.68 | $6.68 | 18,009,700 |
| 2025-03-18 | $6.91 | $6.98 | $6.76 | $6.80 | $6.80 | 22,610,800 |
| 2025-03-17 | $7.10 | $7.20 | $6.88 | $6.91 | $6.91 | 36,205,000 |
| 2025-03-14 | $6.75 | $7.04 | $6.71 | $7.01 | $7.01 | 42,712,730 |
| 2025-03-13 | $6.88 | $6.88 | $6.57 | $6.66 | $6.66 | 21,620,090 |
| 2025-03-12 | $6.77 | $6.91 | $6.76 | $6.85 | $6.85 | 26,112,700 |
| 2025-03-11 | $6.62 | $6.83 | $6.61 | $6.79 | $6.79 | 25,471,880 |
| 2025-03-10 | $6.63 | $6.95 | $6.52 | $6.76 | $6.76 | 29,450,470 |
| 2025-03-07 | $6.89 | $6.98 | $6.64 | $6.65 | $6.65 | 31,679,650 |
| 2025-03-06 | $6.87 | $7.03 | $6.71 | $6.95 | $6.95 | 34,833,830 |
| 2025-03-05 | $6.76 | $7.06 | $6.67 | $6.92 | $6.92 | 29,526,010 |
| 2025-03-04 | $7.13 | $7.13 | $6.80 | $6.88 | $6.88 | 39,295,790 |
| 2025-03-03 | $7.10 | $7.77 | $6.67 | $7.42 | $7.42 | 63,209,180 |
| 2025-02-28 | $7.12 | $7.80 | $6.80 | $7.27 | $7.27 | 83,754,350 |
| 2025-02-27 | $6.45 | $7.12 | $6.42 | $7.12 | $7.12 | 62,016,090 |
| 2025-02-26 | $6.42 | $6.52 | $6.40 | $6.47 | $6.47 | 18,419,000 |
| 2025-02-25 | $6.38 | $6.65 | $6.35 | $6.45 | $6.45 | 27,707,500 |
| 2025-02-24 | $6.42 | $6.51 | $6.40 | $6.42 | $6.42 | 19,420,930 |
| 2025-02-20 | $6.54 | $6.72 | $6.48 | $6.63 | $6.63 | 28,930,180 |
| 2025-02-19 | $6.47 | $6.55 | $6.41 | $6.52 | $6.52 | 19,816,010 |
| 2025-02-18 | $6.71 | $6.71 | $6.34 | $6.54 | $6.54 | 28,010,380 |
| 2025-02-17 | $6.58 | $6.74 | $6.41 | $6.74 | $6.74 | 28,566,180 |
| 2025-02-14 | $6.90 | $6.92 | $6.56 | $6.61 | $6.61 | 34,472,930 |
| 2025-02-13 | $6.74 | $7.10 | $6.72 | $6.93 | $6.93 | 49,850,070 |
| 2025-02-12 | $6.69 | $6.74 | $6.60 | $6.72 | $6.72 | 24,420,000 |
| 2025-02-11 | $6.98 | $7.05 | $6.70 | $6.72 | $6.72 | 30,735,200 |
| 2025-02-10 | $6.68 | $7.00 | $6.68 | $6.92 | $6.92 | 46,430,750 |
| 2025-02-07 | $6.69 | $6.84 | $6.56 | $6.67 | $6.67 | 28,819,250 |
| 2025-02-06 | $6.59 | $6.72 | $6.50 | $6.69 | $6.69 | 22,830,820 |
| 2025-02-05 | $6.79 | $6.81 | $6.50 | $6.59 | $6.59 | 26,888,450 |
| 2025-01-27 | $7.23 | $7.29 | $6.83 | $6.84 | $6.84 | 24,171,200 |
| 2025-01-24 | $7.31 | $7.52 | $7.11 | $7.23 | $7.23 | 30,030,150 |
| 2025-01-23 | $7.88 | $8.16 | $7.30 | $7.33 | $7.33 | 46,861,810 |
| 2025-01-22 | $8.70 | $8.86 | $8.04 | $8.04 | $8.04 | 49,872,340 |
| 2025-01-21 | $8.80 | $9.29 | $8.73 | $8.93 | $8.93 | 58,485,540 |
| 2025-01-20 | $8.51 | $9.30 | $8.26 | $8.79 | $8.79 | 56,654,990 |
| 2025-01-17 | $8.97 | $9.10 | $8.41 | $8.45 | $8.45 | 65,107,120 |
| 2025-01-16 | $7.96 | $8.94 | $7.96 | $8.94 | $8.94 | 75,551,680 |
| 2025-01-15 | $8.11 | $8.55 | $7.90 | $8.13 | $8.13 | 51,789,320 |
| 2025-01-14 | $7.94 | $8.41 | $7.86 | $8.26 | $8.26 | 52,680,550 |
| 2025-01-13 | $7.70 | $8.22 | $7.46 | $7.94 | $7.94 | 41,729,860 |
| 2025-01-09 | $7.90 | $8.98 | $7.40 | $8.56 | $8.56 | 66,046,250 |
| 2025-01-08 | $7.66 | $8.43 | $7.65 | $8.16 | $8.16 | 59,952,900 |
| 2025-01-07 | $7.29 | $8.80 | $7.29 | $7.84 | $7.84 | 56,735,070 |
| 2025-01-06 | $8.32 | $8.59 | $8.10 | $8.10 | $8.10 | 31,296,840 |
| 2025-01-03 | $10.90 | $10.90 | $9.00 | $9.00 | $9.00 | 76,075,220 |
| 2025-01-02 | $9.63 | $10.00 | $9.63 | $10.00 | $10.00 | 36,418,420 |
| 2024-12-31 | $8.50 | $9.09 | $8.49 | $9.09 | $9.09 | 50,406,980 |
| 2024-12-30 | $7.33 | $8.26 | $6.91 | $8.26 | $8.26 | 64,703,670 |
| 2024-12-27 | $7.61 | $8.01 | $7.49 | $7.51 | $7.51 | 48,962,320 |
| 2024-12-26 | $7.54 | $8.59 | $7.37 | $7.99 | $7.99 | 75,473,570 |
| 2024-12-25 | $7.07 | $7.94 | $6.78 | $7.94 | $7.94 | 75,532,070 |
| 2024-12-24 | $7.12 | $7.50 | $6.90 | $7.22 | $7.22 | 38,913,640 |
| 2024-12-23 | $7.10 | $7.58 | $6.74 | $7.48 | $7.48 | 54,376,390 |
| 2024-12-20 | $7.60 | $7.78 | $7.20 | $7.23 | $7.23 | 54,259,190 |
| 2024-12-19 | $7.99 | $8.31 | $7.99 | $7.99 | $7.99 | 63,344,800 |
| 2024-12-18 | $8.88 | $9.04 | $8.88 | $8.88 | $8.88 | 25,273,000 |
| 2024-12-17 | $10.81 | $10.81 | $9.20 | $9.87 | $9.87 | 106,463,130 |
| 2024-12-16 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 3,329,830 |
| 2024-12-13 | $8.20 | $8.94 | $8.13 | $8.94 | $8.94 | 37,356,470 |
| 2024-12-12 | $7.74 | $8.13 | $7.54 | $8.13 | $8.13 | 46,572,710 |
| 2024-12-11 | $7.32 | $7.39 | $6.86 | $7.39 | $7.39 | 20,266,470 |
| 2024-12-10 | $6.72 | $6.72 | $6.71 | $6.72 | $6.72 | 8,685,890 |
| 2024-12-09 | $6.16 | $6.23 | $6.04 | $6.11 | $6.11 | 10,411,600 |
| 2024-12-06 | $5.99 | $6.20 | $5.82 | $6.11 | $6.11 | 17,194,000 |
| 2024-12-05 | $5.94 | $6.09 | $5.85 | $5.98 | $5.98 | 15,634,120 |
| 2024-12-04 | $6.01 | $6.29 | $5.93 | $5.99 | $5.99 | 15,602,460 |
| 2024-12-03 | $6.05 | $6.29 | $5.90 | $6.04 | $6.04 | 11,632,480 |
| 2024-12-02 | $5.84 | $5.99 | $5.74 | $5.99 | $5.99 | 7,337,730 |
| 2024-11-29 | $5.64 | $5.83 | $5.64 | $5.79 | $5.79 | 6,976,420 |
| 2024-11-28 | $5.53 | $5.71 | $5.50 | $5.67 | $5.67 | 6,591,390 |
| 2024-11-27 | $5.58 | $5.58 | $5.26 | $5.52 | $5.52 | 4,603,200 |
| 2024-11-26 | $5.48 | $5.60 | $5.45 | $5.49 | $5.49 | 4,746,400 |
| 2024-11-25 | $5.31 | $5.50 | $5.29 | $5.49 | $5.49 | 4,092,970 |
| 2024-11-22 | $5.49 | $5.55 | $5.26 | $5.31 | $5.31 | 3,613,130 |
| 2024-11-21 | $5.48 | $5.54 | $5.40 | $5.52 | $5.52 | 4,066,180 |
| 2024-11-20 | $5.28 | $5.46 | $5.24 | $5.45 | $5.45 | 5,145,730 |
| 2024-11-19 | $5.19 | $5.30 | $5.15 | $5.27 | $5.27 | 4,723,300 |
| 2024-11-18 | $5.35 | $5.41 | $5.15 | $5.22 | $5.22 | 5,217,200 |
| 2024-11-15 | $5.38 | $5.49 | $5.31 | $5.33 | $5.33 | 4,636,630 |
| 2024-11-14 | $5.66 | $5.69 | $5.40 | $5.41 | $5.41 | 7,906,700 |
| 2024-11-13 | $5.82 | $5.88 | $5.59 | $5.69 | $5.69 | 8,014,710 |
| 2024-11-12 | $5.70 | $5.91 | $5.66 | $5.82 | $5.82 | 11,492,660 |
| 2024-11-11 | $5.67 | $5.70 | $5.56 | $5.65 | $5.65 | 6,950,290 |
| 2024-11-08 | $5.92 | $5.93 | $5.65 | $5.70 | $5.70 | 10,855,690 |
| 2024-11-07 | $5.56 | $5.96 | $5.51 | $5.88 | $5.88 | 13,198,850 |
| 2024-11-06 | $5.63 | $5.66 | $5.48 | $5.55 | $5.55 | 5,655,610 |
| 2024-11-05 | $5.57 | $5.70 | $5.48 | $5.63 | $5.63 | 5,019,440 |
| 2024-11-04 | $5.52 | $5.58 | $5.42 | $5.56 | $5.56 | 4,492,520 |
| 2024-11-01 | $5.68 | $5.68 | $5.43 | $5.54 | $5.54 | 5,915,570 |
| 2024-10-31 | $5.71 | $5.86 | $5.60 | $5.68 | $5.68 | 4,716,800 |
| 2024-10-30 | $5.63 | $5.97 | $5.59 | $5.76 | $5.76 | 6,818,540 |
| 2024-10-29 | $5.88 | $5.90 | $5.60 | $5.63 | $5.63 | 5,269,100 |
| 2024-10-28 | $5.59 | $5.85 | $5.54 | $5.81 | $5.81 | 6,286,640 |
| 2024-10-25 | $5.46 | $5.63 | $5.46 | $5.53 | $5.53 | 3,560,500 |
| 2024-10-24 | $5.48 | $5.62 | $5.44 | $5.48 | $5.48 | 4,027,400 |
| 2024-10-23 | $5.72 | $5.79 | $5.50 | $5.53 | $5.53 | 5,893,700 |
| 2024-10-22 | $5.34 | $5.67 | $5.34 | $5.60 | $5.60 | 6,826,990 |
| 2024-10-21 | $5.35 | $5.40 | $5.24 | $5.38 | $5.38 | 6,936,950 |
| 2024-10-18 | $5.26 | $5.40 | $5.23 | $5.35 | $5.35 | 4,467,030 |
| 2024-10-17 | $5.40 | $5.48 | $5.25 | $5.26 | $5.26 | 4,485,900 |
| 2024-10-16 | $5.34 | $5.43 | $5.28 | $5.34 | $5.34 | 4,323,800 |
| 2024-10-15 | $5.42 | $5.57 | $5.34 | $5.35 | $5.35 | 5,854,830 |
| 2024-10-14 | $5.38 | $5.49 | $5.33 | $5.43 | $5.43 | 5,197,500 |
| 2024-10-11 | $5.55 | $5.66 | $5.31 | $5.40 | $5.40 | 6,381,290 |
| 2024-10-10 | $5.72 | $5.86 | $5.50 | $5.57 | $5.57 | 8,926,180 |
| 2024-10-09 | $5.83 | $6.12 | $5.61 | $5.64 | $5.64 | 13,318,300 |
| 2024-10-08 | $6.47 | $6.48 | $5.72 | $6.08 | $6.08 | 26,188,030 |
| 2024-09-30 | $5.48 | $5.97 | $5.26 | $5.97 | $5.97 | 27,313,170 |
| 2024-09-27 | $5.93 | $5.93 | $5.40 | $5.43 | $5.43 | 23,239,030 |
| 2024-09-26 | $5.38 | $5.40 | $4.99 | $5.40 | $5.40 | 17,778,500 |
| 2024-09-25 | $4.47 | $4.91 | $4.43 | $4.91 | $4.91 | 16,285,170 |
| 2024-09-24 | $4.38 | $4.49 | $4.36 | $4.46 | $4.46 | 6,670,100 |
| 2024-09-23 | $4.31 | $4.36 | $4.21 | $4.34 | $4.34 | 3,503,200 |
| 2024-09-20 | $4.30 | $4.44 | $4.22 | $4.36 | $4.36 | 5,220,800 |
| 2024-09-19 | $4.20 | $4.33 | $4.18 | $4.29 | $4.29 | 3,577,500 |
| 2024-09-18 | $4.24 | $4.26 | $4.07 | $4.21 | $4.21 | 3,312,010 |
| 2024-09-13 | $4.25 | $4.36 | $4.19 | $4.25 | $4.25 | 3,252,100 |
| 2024-09-12 | $4.25 | $4.29 | $4.22 | $4.27 | $4.27 | 2,686,730 |
| 2024-09-11 | $4.35 | $4.35 | $4.22 | $4.26 | $4.26 | 4,261,900 |
| 2024-09-10 | $4.44 | $4.48 | $4.30 | $4.35 | $4.35 | 4,392,000 |
| 2024-09-09 | $4.37 | $4.47 | $4.24 | $4.44 | $4.44 | 4,944,660 |
| 2024-09-06 | $4.38 | $4.50 | $4.32 | $4.40 | $4.40 | 7,386,720 |
| 2024-09-05 | $4.50 | $4.60 | $4.30 | $4.41 | $4.41 | 9,917,200 |
| 2024-09-04 | $4.73 | $4.79 | $4.61 | $4.65 | $4.65 | 9,324,310 |
| 2024-09-03 | $4.82 | $4.97 | $4.78 | $4.85 | $4.85 | 11,639,130 |
| 2024-09-02 | $4.77 | $4.99 | $4.66 | $4.92 | $4.92 | 16,296,600 |
| 2024-08-30 | $4.76 | $4.95 | $4.63 | $4.83 | $4.83 | 15,576,800 |
| 2024-08-29 | $5.00 | $5.00 | $4.61 | $4.82 | $4.82 | 18,322,020 |
| 2024-08-28 | $4.98 | $5.05 | $4.94 | $5.05 | $5.05 | 10,436,520 |
| 2024-08-27 | $4.81 | $4.81 | $4.43 | $4.59 | $4.59 | 11,911,050 |
| 2024-08-26 | $4.72 | $5.09 | $4.62 | $4.84 | $4.84 | 14,936,750 |
| 2024-08-23 | $4.95 | $4.96 | $4.55 | $4.70 | $4.70 | 14,678,600 |
| 2024-08-22 | $4.79 | $4.98 | $4.43 | $4.98 | $4.98 | 19,599,200 |
| 2024-08-21 | $4.80 | $5.16 | $4.71 | $4.80 | $4.80 | 25,898,380 |
| 2024-08-20 | $4.38 | $4.73 | $4.33 | $4.73 | $4.73 | 12,487,750 |
| 2024-08-19 | $4.57 | $4.57 | $4.30 | $4.30 | $4.30 | 17,222,640 |
| 2024-08-16 | $4.60 | $4.91 | $4.60 | $4.78 | $4.78 | 28,281,760 |
| 2024-08-15 | $4.07 | $4.46 | $3.97 | $4.46 | $4.46 | 11,997,220 |
| 2024-08-14 | $4.10 | $4.12 | $4.02 | $4.05 | $4.05 | 5,699,700 |
| 2024-08-13 | $4.03 | $4.10 | $3.96 | $4.10 | $4.10 | 6,780,000 |
| 2024-08-12 | $4.14 | $4.17 | $3.95 | $4.04 | $4.04 | 9,205,410 |
| 2024-08-09 | $4.26 | $4.29 | $4.05 | $4.22 | $4.22 | 14,019,410 |
| 2024-08-08 | $4.13 | $4.50 | $4.08 | $4.34 | $4.34 | 18,805,000 |
| 2024-08-07 | $4.61 | $4.63 | $4.20 | $4.35 | $4.35 | 24,246,650 |
| 2024-08-06 | $4.28 | $4.66 | $4.28 | $4.66 | $4.66 | 22,441,810 |
| 2024-08-05 | $3.85 | $4.24 | $3.83 | $4.24 | $4.24 | 11,064,790 |
| 2024-08-02 | $3.81 | $3.87 | $3.81 | $3.85 | $3.85 | 2,551,420 |
| 2024-08-01 | $3.88 | $3.93 | $3.80 | $3.85 | $3.85 | 3,744,690 |
| 2024-07-31 | $3.77 | $3.94 | $3.75 | $3.89 | $3.89 | 4,188,000 |
| 2024-07-30 | $3.78 | $3.84 | $3.74 | $3.78 | $3.78 | 2,931,600 |
| 2024-07-29 | $3.76 | $3.80 | $3.72 | $3.79 | $3.79 | 2,782,560 |
| 2024-07-26 | $3.74 | $3.94 | $3.72 | $3.75 | $3.75 | 3,254,700 |
| 2024-07-25 | $3.83 | $3.86 | $3.76 | $3.82 | $3.82 | 3,191,100 |
| 2024-07-24 | $3.79 | $3.89 | $3.70 | $3.82 | $3.82 | 3,091,800 |
| 2024-07-23 | $3.95 | $3.95 | $3.75 | $3.80 | $3.80 | 3,885,400 |
| 2024-07-22 | $3.79 | $3.90 | $3.66 | $3.88 | $3.88 | 3,649,900 |
| 2024-07-19 | $3.68 | $3.80 | $3.61 | $3.74 | $3.74 | 3,930,700 |
| 2024-07-18 | $3.61 | $3.75 | $3.50 | $3.70 | $3.70 | 4,125,800 |
| 2024-07-17 | $3.62 | $3.77 | $3.53 | $3.65 | $3.65 | 4,638,870 |
| 2024-07-16 | $3.60 | $3.72 | $3.57 | $3.60 | $3.60 | 8,141,490 |
| 2024-07-15 | $3.74 | $3.76 | $3.54 | $3.62 | $3.62 | 4,222,270 |
| 2024-07-12 | $3.76 | $3.84 | $3.71 | $3.77 | $3.77 | 2,656,220 |
| 2024-07-11 | $3.70 | $3.79 | $3.70 | $3.76 | $3.76 | 3,071,020 |
| 2024-07-10 | $3.86 | $3.87 | $3.67 | $3.68 | $3.68 | 2,966,940 |
| 2024-07-09 | $3.85 | $3.85 | $3.63 | $3.75 | $3.75 | 3,144,100 |
| 2024-07-08 | $3.89 | $3.94 | $3.70 | $3.72 | $3.72 | 2,806,600 |
| 2024-07-05 | $3.93 | $4.01 | $3.80 | $3.89 | $3.89 | 3,486,000 |
| 2024-07-04 | $4.08 | $4.11 | $3.87 | $3.94 | $3.94 | 4,373,300 |
| 2024-07-03 | $4.00 | $4.21 | $3.97 | $4.14 | $4.14 | 7,087,300 |
| 2024-07-02 | $4.10 | $4.11 | $3.97 | $4.00 | $4.00 | 3,418,540 |
| 2024-07-01 | $3.87 | $4.11 | $3.81 | $4.07 | $4.07 | 3,357,030 |
| 2024-06-28 | $3.88 | $3.96 | $3.84 | $3.89 | $3.89 | 1,818,200 |
| 2024-06-27 | $3.95 | $4.01 | $3.86 | $3.90 | $3.90 | 2,203,400 |
| 2024-06-26 | $3.81 | $4.00 | $3.70 | $3.98 | $3.98 | 3,829,200 |
| 2024-06-25 | $3.64 | $3.87 | $3.59 | $3.80 | $3.80 | 2,835,900 |
| 2024-06-24 | $3.80 | $3.82 | $3.58 | $3.63 | $3.63 | 2,747,100 |
| 2024-06-21 | $3.84 | $3.85 | $3.72 | $3.80 | $3.80 | 1,954,500 |
| 2024-06-20 | $3.84 | $3.89 | $3.77 | $3.79 | $3.79 | 2,776,920 |
| 2024-06-19 | $3.89 | $3.94 | $3.81 | $3.85 | $3.85 | 1,939,300 |
| 2024-06-18 | $3.84 | $3.92 | $3.80 | $3.87 | $3.87 | 2,002,400 |
| 2024-06-17 | $3.92 | $3.96 | $3.80 | $3.83 | $3.83 | 1,997,500 |
| 2024-06-14 | $3.87 | $3.96 | $3.81 | $3.93 | $3.93 | 2,649,960 |
| 2024-06-13 | $4.07 | $4.09 | $3.86 | $3.89 | $3.89 | 4,203,570 |
| 2024-06-12 | $3.84 | $4.10 | $3.84 | $4.07 | $4.07 | 3,149,000 |
| 2024-06-11 | $3.88 | $3.88 | $3.76 | $3.85 | $3.85 | 3,514,600 |
| 2024-06-07 | $3.79 | $3.89 | $3.67 | $3.87 | $3.87 | 5,279,600 |
| 2024-06-06 | $3.68 | $3.91 | $3.65 | $3.71 | $3.71 | 6,682,460 |
| 2024-06-05 | $4.08 | $4.08 | $3.80 | $3.83 | $3.83 | 7,534,300 |
| 2024-06-04 | $4.14 | $4.20 | $4.06 | $4.12 | $4.12 | 3,783,000 |
| 2024-06-03 | $4.28 | $4.43 | $4.11 | $4.16 | $4.16 | 4,049,600 |
| 2024-05-31 | $4.36 | $4.41 | $4.23 | $4.30 | $4.30 | 2,096,400 |
| 2024-05-30 | $4.40 | $4.45 | $4.31 | $4.36 | $4.36 | 1,728,200 |
| 2024-05-29 | $4.33 | $4.43 | $4.21 | $4.40 | $4.40 | 2,802,630 |
| 2024-05-28 | $4.53 | $4.53 | $4.30 | $4.33 | $4.33 | 2,123,200 |
| 2024-05-27 | $4.46 | $4.52 | $4.35 | $4.46 | $4.46 | 2,528,700 |
| 2024-05-24 | $4.45 | $4.50 | $4.37 | $4.41 | $4.41 | 2,329,600 |
| 2024-05-23 | $4.57 | $4.58 | $4.40 | $4.45 | $4.45 | 2,936,900 |
| 2024-05-22 | $4.59 | $4.64 | $4.56 | $4.59 | $4.59 | 2,563,230 |
| 2024-05-21 | $4.62 | $4.62 | $4.50 | $4.57 | $4.57 | 3,619,300 |
| 2024-05-20 | $4.57 | $4.71 | $4.55 | $4.63 | $4.63 | 4,112,890 |
| 2024-05-17 | $4.59 | $4.68 | $4.51 | $4.57 | $4.57 | 3,065,000 |
| 2024-05-16 | $4.45 | $4.61 | $4.45 | $4.59 | $4.59 | 3,793,990 |
| 2024-05-15 | $4.42 | $4.53 | $4.38 | $4.47 | $4.47 | 2,365,200 |
| 2024-05-14 | $4.42 | $4.49 | $4.37 | $4.42 | $4.42 | 2,734,200 |
| 2024-05-13 | $4.50 | $4.53 | $4.35 | $4.43 | $4.43 | 2,560,900 |
| 2024-05-10 | $4.54 | $4.59 | $4.50 | $4.52 | $4.52 | 2,270,860 |
| 2024-05-09 | $4.52 | $4.62 | $4.46 | $4.54 | $4.54 | 3,288,250 |
| 2024-05-08 | $4.52 | $4.56 | $4.43 | $4.53 | $4.53 | 3,489,400 |
| 2024-05-07 | $4.53 | $4.68 | $4.43 | $4.52 | $4.52 | 3,976,200 |
| 2024-05-06 | $4.27 | $4.58 | $4.23 | $4.47 | $4.47 | 6,981,300 |
| 2024-04-30 | $4.45 | $4.51 | $4.18 | $4.25 | $4.25 | 4,776,120 |
| 2024-04-29 | $4.28 | $4.40 | $4.18 | $4.37 | $4.37 | 4,241,850 |
| 2024-04-26 | $4.13 | $4.21 | $4.05 | $4.18 | $4.18 | 3,200,080 |
| 2024-04-25 | $3.95 | $4.16 | $3.85 | $4.13 | $4.13 | 3,513,730 |
| 2024-04-24 | $3.89 | $4.03 | $3.89 | $4.00 | $4.00 | 3,808,550 |
| 2024-04-23 | $3.85 | $3.99 | $3.83 | $3.89 | $3.89 | 3,934,130 |
| 2024-04-22 | $4.08 | $4.10 | $3.81 | $3.89 | $3.89 | 5,235,700 |
| 2024-04-19 | $3.92 | $4.06 | $3.74 | $3.97 | $3.97 | 4,994,600 |
| 2024-04-18 | $3.98 | $4.00 | $3.77 | $3.91 | $3.91 | 4,896,140 |
| 2024-04-17 | $3.74 | $4.09 | $3.74 | $3.92 | $3.92 | 5,504,170 |
| 2024-04-16 | $3.81 | $4.08 | $3.79 | $3.79 | $3.79 | 7,522,270 |
| 2024-04-15 | $4.66 | $4.66 | $4.21 | $4.21 | $4.21 | 6,018,000 |
| 2024-04-12 | $4.61 | $4.85 | $4.61 | $4.68 | $4.68 | 4,067,950 |
| 2024-04-11 | $4.70 | $4.73 | $4.58 | $4.62 | $4.62 | 2,638,300 |
| 2024-04-10 | $4.73 | $4.74 | $4.59 | $4.65 | $4.65 | 3,353,400 |
| 2024-04-09 | $4.61 | $4.76 | $4.56 | $4.73 | $4.73 | 3,546,700 |
| 2024-04-08 | $4.76 | $4.80 | $4.59 | $4.60 | $4.60 | 4,004,040 |
| 2024-04-03 | $4.80 | $4.88 | $4.70 | $4.81 | $4.81 | 5,366,280 |
| 2024-04-02 | $4.70 | $5.06 | $4.65 | $4.83 | $4.83 | 7,512,870 |
| 2024-04-01 | $4.67 | $4.70 | $4.60 | $4.70 | $4.70 | 2,729,400 |
| 2024-03-29 | $4.55 | $4.65 | $4.51 | $4.59 | $4.59 | 3,486,750 |
| 2024-03-28 | $4.46 | $4.58 | $4.39 | $4.55 | $4.55 | 2,919,100 |
| 2024-03-27 | $4.61 | $4.64 | $4.43 | $4.43 | $4.43 | 2,749,280 |
| 2024-03-26 | $4.54 | $4.63 | $4.50 | $4.58 | $4.58 | 2,999,900 |
| 2024-03-25 | $4.69 | $4.78 | $4.57 | $4.57 | $4.57 | 3,640,250 |
| 2024-03-22 | $4.78 | $4.83 | $4.65 | $4.69 | $4.69 | 3,535,190 |
| 2024-03-21 | $4.77 | $4.85 | $4.63 | $4.80 | $4.80 | 3,817,540 |
| 2024-03-20 | $4.62 | $4.74 | $4.54 | $4.73 | $4.73 | 2,830,800 |
| 2024-03-19 | $4.59 | $4.69 | $4.58 | $4.62 | $4.62 | 3,540,300 |
| 2024-03-18 | $4.55 | $4.64 | $4.51 | $4.59 | $4.59 | 3,328,530 |
| 2024-03-15 | $4.44 | $4.53 | $4.40 | $4.50 | $4.50 | 3,705,280 |
| 2024-03-14 | $4.45 | $4.48 | $4.33 | $4.41 | $4.41 | 2,280,800 |
| 2024-03-13 | $4.47 | $4.52 | $4.35 | $4.42 | $4.42 | 3,792,540 |
| 2024-03-12 | $4.33 | $4.46 | $4.28 | $4.44 | $4.44 | 3,450,900 |
| 2024-03-11 | $4.33 | $4.33 | $4.21 | $4.30 | $4.30 | 3,211,000 |
| 2024-03-08 | $4.36 | $4.36 | $4.14 | $4.20 | $4.20 | 3,930,900 |
| 2024-03-07 | $4.34 | $4.40 | $4.22 | $4.33 | $4.33 | 6,338,800 |
| 2024-03-06 | $4.10 | $4.34 | $4.04 | $4.30 | $4.30 | 7,785,400 |
| 2024-03-05 | $4.16 | $4.29 | $4.02 | $4.05 | $4.05 | 4,806,920 |
| 2024-03-04 | $4.22 | $4.35 | $4.08 | $4.18 | $4.18 | 3,988,700 |
| 2024-03-01 | $4.30 | $4.34 | $4.13 | $4.22 | $4.22 | 4,672,500 |
| 2024-02-29 | $4.08 | $4.27 | $3.81 | $4.27 | $4.27 | 8,027,000 |
| 2024-02-28 | $4.60 | $4.78 | $4.08 | $4.08 | $4.08 | 9,042,500 |
| 2024-02-27 | $4.41 | $4.57 | $4.30 | $4.53 | $4.53 | 5,624,400 |
| 2024-02-26 | $4.23 | $4.53 | $4.22 | $4.41 | $4.41 | 7,557,700 |
| 2024-02-23 | $4.09 | $4.25 | $4.07 | $4.22 | $4.22 | 7,914,300 |
| 2024-02-22 | $3.94 | $4.13 | $3.94 | $4.06 | $4.06 | 5,316,130 |
| 2024-02-21 | $3.75 | $4.08 | $3.70 | $3.94 | $3.94 | 7,842,800 |
| 2024-02-20 | $3.62 | $3.79 | $3.56 | $3.75 | $3.75 | 8,694,470 |
| 2024-02-19 | $3.42 | $3.74 | $3.33 | $3.71 | $3.71 | 12,803,010 |
| 2024-02-08 | $3.34 | $3.66 | $3.11 | $3.60 | $3.60 | 18,525,160 |
| 2024-02-07 | $3.75 | $3.76 | $3.46 | $3.46 | $3.46 | 15,004,940 |
| 2024-02-06 | $3.83 | $3.92 | $3.83 | $3.84 | $3.84 | 15,147,340 |
| 2024-02-05 | $4.58 | $4.63 | $4.25 | $4.25 | $4.25 | 3,506,300 |
| 2024-02-02 | $4.88 | $5.07 | $4.64 | $4.72 | $4.72 | 11,054,500 |
| 2024-02-01 | $4.95 | $5.02 | $4.60 | $4.89 | $4.89 | 11,377,080 |
| 2024-01-31 | $5.49 | $5.49 | $5.00 | $5.00 | $5.00 | 10,381,800 |
| 2024-01-30 | $5.61 | $5.74 | $5.48 | $5.56 | $5.56 | 7,089,700 |
| 2024-01-29 | $6.12 | $6.12 | $5.69 | $5.72 | $5.72 | 7,019,000 |
| 2024-01-26 | $5.99 | $6.25 | $5.98 | $6.13 | $6.13 | 9,504,600 |
| 2024-01-25 | $5.67 | $6.15 | $5.67 | $5.97 | $5.97 | 13,406,760 |
| 2024-01-24 | $5.41 | $5.86 | $5.38 | $5.66 | $5.66 | 14,270,500 |
| 2024-01-23 | $5.69 | $5.69 | $5.28 | $5.33 | $5.33 | 9,689,600 |
| 2024-01-22 | $6.16 | $6.19 | $5.61 | $5.63 | $5.63 | 6,875,200 |
| 2024-01-19 | $6.32 | $6.38 | $6.16 | $6.16 | $6.16 | 6,441,000 |
| 2024-01-18 | $6.42 | $6.51 | $6.05 | $6.25 | $6.25 | 9,862,900 |
| 2024-01-17 | $6.56 | $6.66 | $6.39 | $6.43 | $6.43 | 11,808,900 |
| 2024-01-16 | $6.62 | $7.06 | $6.50 | $6.60 | $6.60 | 19,488,930 |
| 2024-01-15 | $6.40 | $6.87 | $6.33 | $6.66 | $6.66 | 15,460,700 |
| 2024-01-12 | $6.47 | $6.65 | $6.38 | $6.42 | $6.42 | 5,782,000 |
| 2024-01-11 | $6.47 | $6.54 | $6.41 | $6.51 | $6.51 | 6,292,200 |
| 2024-01-10 | $6.46 | $6.59 | $6.32 | $6.48 | $6.48 | 6,953,300 |
| 2024-01-09 | $6.31 | $6.46 | $6.26 | $6.42 | $6.42 | 5,461,100 |
| 2024-01-08 | $6.38 | $6.45 | $6.25 | $6.25 | $6.25 | 3,458,500 |
| 2024-01-05 | $6.48 | $6.51 | $6.26 | $6.31 | $6.31 | 4,082,800 |
| 2024-01-04 | $6.44 | $6.48 | $6.31 | $6.46 | $6.46 | 4,149,700 |
| 2024-01-03 | $6.39 | $6.48 | $6.30 | $6.38 | $6.38 | 3,724,880 |
| 2024-01-02 | $6.29 | $6.46 | $6.27 | $6.39 | $6.39 | 4,945,900 |
| 2024-01-01 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2023-12-29 | $6.18 | $6.30 | $6.09 | $6.25 | $6.25 | 4,830,700 |
| 2023-12-28 | $6.01 | $6.19 | $5.80 | $6.15 | $6.15 | 5,077,100 |
| 2023-12-27 | $5.90 | $6.04 | $5.81 | $5.97 | $5.97 | 3,247,200 |
| 2023-12-26 | $5.96 | $6.03 | $5.86 | $5.88 | $5.88 | 3,127,300 |
| 2023-12-25 | $6.17 | $6.23 | $5.90 | $5.95 | $5.95 | 4,417,800 |
| 2023-12-22 | $6.32 | $6.32 | $6.05 | $6.07 | $6.07 | 3,565,800 |
| 2023-12-21 | $6.11 | $6.29 | $6.07 | $6.26 | $6.26 | 3,553,930 |
| 2023-12-20 | $6.21 | $6.24 | $6.13 | $6.16 | $6.16 | 5,445,330 |
| 2023-12-19 | $6.26 | $6.34 | $6.10 | $6.17 | $6.17 | 2,895,230 |
| 2023-12-18 | $6.41 | $6.46 | $6.20 | $6.24 | $6.24 | 4,447,200 |
| 2023-12-14 | $6.31 | $6.46 | $6.30 | $6.33 | $6.33 | 3,550,500 |
| 2023-12-13 | $6.31 | $6.48 | $6.28 | $6.31 | $6.31 | 5,384,600 |
| 2023-12-12 | $6.08 | $6.53 | $6.08 | $6.29 | $6.29 | 7,843,800 |
| 2023-12-11 | $6.01 | $6.11 | $5.96 | $6.06 | $6.06 | 5,799,800 |
| 2023-12-08 | $6.28 | $6.33 | $5.97 | $5.97 | $5.97 | 7,341,200 |
| 2023-12-07 | $6.37 | $6.43 | $6.22 | $6.28 | $6.28 | 4,320,700 |
| 2023-12-06 | $6.26 | $6.48 | $6.26 | $6.41 | $6.41 | 6,240,740 |
| 2023-12-05 | $6.40 | $6.60 | $6.32 | $6.37 | $6.37 | 9,587,440 |
| 2023-12-04 | $6.59 | $6.59 | $6.24 | $6.36 | $6.36 | 5,936,180 |
| 2023-12-01 | $6.41 | $6.56 | $6.30 | $6.41 | $6.41 | 5,511,500 |
| 2023-11-30 | $6.46 | $6.52 | $6.37 | $6.46 | $6.46 | 4,598,240 |
| 2023-11-29 | $6.51 | $6.52 | $6.40 | $6.43 | $6.43 | 4,725,080 |
| 2023-11-28 | $6.44 | $6.52 | $6.38 | $6.44 | $6.44 | 5,909,490 |
| 2023-11-27 | $6.53 | $6.61 | $6.38 | $6.41 | $6.41 | 4,228,600 |
| 2023-11-24 | $6.57 | $6.62 | $6.48 | $6.52 | $6.52 | 3,218,400 |
| 2023-11-23 | $6.50 | $6.60 | $6.50 | $6.55 | $6.55 | 3,059,700 |
| 2023-11-22 | $6.53 | $6.62 | $6.46 | $6.56 | $6.56 | 3,962,100 |
| 2023-11-21 | $6.48 | $6.55 | $6.37 | $6.50 | $6.50 | 3,252,700 |
| 2023-11-20 | $6.43 | $6.45 | $6.32 | $6.43 | $6.43 | 2,506,100 |
| 2023-11-17 | $6.31 | $6.42 | $6.27 | $6.38 | $6.38 | 2,616,200 |
| 2023-11-16 | $6.30 | $6.31 | $6.21 | $6.28 | $6.28 | 2,447,600 |
| 2023-11-15 | $6.34 | $6.40 | $6.22 | $6.28 | $6.28 | 2,921,410 |
| 2023-11-14 | $6.41 | $6.41 | $6.29 | $6.34 | $6.34 | 2,623,200 |
| 2023-11-13 | $6.28 | $6.46 | $6.27 | $6.37 | $6.37 | 4,081,900 |
| 2023-11-10 | $6.13 | $6.28 | $6.13 | $6.26 | $6.26 | 3,208,590 |
| 2023-11-09 | $6.24 | $6.30 | $6.17 | $6.19 | $6.19 | 2,935,820 |
| 2023-11-08 | $6.20 | $6.30 | $6.18 | $6.22 | $6.22 | 3,260,000 |
| 2023-11-07 | $6.25 | $6.26 | $6.18 | $6.20 | $6.20 | 2,824,590 |
| 2023-11-06 | $6.19 | $6.28 | $6.18 | $6.21 | $6.21 | 3,427,700 |
| 2023-11-03 | $6.19 | $6.24 | $6.11 | $6.14 | $6.14 | 4,870,140 |
| 2023-11-02 | $6.22 | $6.28 | $6.12 | $6.19 | $6.19 | 8,575,220 |
| 2023-11-01 | $6.56 | $6.56 | $6.04 | $6.29 | $6.29 | 17,328,080 |
| 2023-10-31 | $6.54 | $6.73 | $6.45 | $6.60 | $6.60 | 6,179,540 |
| 2023-10-30 | $6.33 | $6.68 | $6.31 | $6.58 | $6.58 | 8,227,540 |
| 2023-10-27 | $5.99 | $6.43 | $5.99 | $6.39 | $6.39 | 7,677,290 |
| 2023-10-26 | $6.07 | $6.15 | $5.96 | $5.99 | $5.99 | 4,150,000 |
| 2023-10-25 | $5.88 | $6.11 | $5.88 | $6.08 | $6.08 | 6,126,290 |
| 2023-10-24 | $5.56 | $5.87 | $5.56 | $5.87 | $5.87 | 4,750,000 |
| 2023-10-23 | $5.68 | $5.73 | $5.55 | $5.60 | $5.60 | 2,881,600 |
| 2023-10-20 | $5.73 | $5.81 | $5.68 | $5.74 | $5.74 | 2,740,200 |
| 2023-10-19 | $5.75 | $5.84 | $5.67 | $5.75 | $5.75 | 2,816,000 |
| 2023-10-18 | $5.86 | $5.88 | $5.75 | $5.78 | $5.78 | 2,907,330 |
| 2023-10-17 | $5.84 | $5.94 | $5.80 | $5.86 | $5.86 | 2,685,200 |
| 2023-10-16 | $5.80 | $5.89 | $5.76 | $5.85 | $5.85 | 2,940,400 |
| 2023-10-13 | $5.75 | $5.79 | $5.70 | $5.76 | $5.76 | 2,845,300 |
| 2023-10-12 | $5.83 | $5.85 | $5.77 | $5.79 | $5.79 | 2,183,900 |
| 2023-10-11 | $5.89 | $5.96 | $5.79 | $5.80 | $5.80 | 4,445,400 |
| 2023-10-10 | $6.05 | $6.14 | $5.89 | $5.93 | $5.93 | 5,935,100 |
| 2023-10-09 | $6.25 | $6.25 | $6.02 | $6.05 | $6.05 | 6,807,890 |
| 2023-09-28 | $6.16 | $6.36 | $6.15 | $6.29 | $6.29 | 6,233,090 |
| 2023-09-27 | $6.23 | $6.38 | $6.13 | $6.16 | $6.16 | 5,033,200 |
| 2023-09-26 | $6.11 | $6.32 | $6.08 | $6.18 | $6.18 | 4,235,500 |
| 2023-09-25 | $6.20 | $6.28 | $6.11 | $6.16 | $6.16 | 3,062,060 |
| 2023-09-22 | $6.09 | $6.23 | $6.04 | $6.21 | $6.21 | 3,300,780 |
| 2023-09-21 | $6.26 | $6.32 | $6.09 | $6.11 | $6.11 | 4,021,860 |
| 2023-09-20 | $6.34 | $6.37 | $6.18 | $6.20 | $6.20 | 4,718,700 |
| 2023-09-19 | $6.37 | $6.40 | $6.25 | $6.29 | $6.29 | 4,810,980 |
| 2023-09-18 | $6.20 | $6.45 | $6.17 | $6.41 | $6.41 | 8,008,240 |
| 2023-09-15 | $6.04 | $6.27 | $6.00 | $6.22 | $6.22 | 11,452,900 |
| 2023-09-14 | $6.33 | $6.33 | $5.99 | $6.04 | $6.04 | 16,310,390 |
| 2023-09-13 | $6.25 | $6.80 | $6.15 | $6.33 | $6.33 | 24,284,790 |
| 2023-09-12 | $6.16 | $6.24 | $6.08 | $6.18 | $6.18 | 3,203,270 |
| 2023-09-11 | $6.15 | $6.21 | $6.04 | $6.18 | $6.18 | 3,496,300 |
| 2023-09-08 | $6.11 | $6.18 | $6.07 | $6.10 | $6.10 | 3,382,100 |
| 2023-09-07 | $6.23 | $6.26 | $6.14 | $6.15 | $6.15 | 7,256,700 |
| 2023-09-06 | $6.19 | $6.29 | $6.13 | $6.19 | $6.19 | 7,793,960 |
| 2023-09-05 | $6.38 | $6.40 | $6.12 | $6.20 | $6.20 | 9,040,600 |
| 2023-09-04 | $6.46 | $6.46 | $6.30 | $6.39 | $6.39 | 11,369,900 |
| 2023-09-01 | $6.50 | $6.76 | $6.34 | $6.40 | $6.40 | 12,961,700 |
| 2023-08-31 | $6.61 | $6.75 | $6.29 | $6.30 | $6.30 | 13,276,480 |
| 2023-08-30 | $6.46 | $6.69 | $6.40 | $6.56 | $6.56 | 7,292,160 |
| 2023-08-29 | $6.14 | $6.47 | $6.14 | $6.45 | $6.45 | 9,730,910 |
| 2023-08-28 | $7.07 | $7.17 | $6.18 | $6.20 | $6.20 | 14,555,840 |
| 2023-08-25 | $7.00 | $7.12 | $6.60 | $6.82 | $6.82 | 10,197,760 |
| 2023-08-24 | $7.08 | $7.47 | $6.95 | $7.10 | $7.10 | 11,771,300 |
| 2023-08-23 | $7.10 | $7.64 | $6.99 | $7.12 | $7.12 | 12,588,160 |
| 2023-08-22 | $6.93 | $7.28 | $6.84 | $7.16 | $7.16 | 7,519,260 |
| 2023-08-21 | $6.84 | $7.05 | $6.76 | $6.86 | $6.86 | 3,959,200 |
| 2023-08-18 | $7.07 | $7.30 | $6.80 | $6.84 | $6.84 | 5,228,320 |
| 2023-08-17 | $6.93 | $7.10 | $6.82 | $7.09 | $7.09 | 6,352,150 |
| 2023-08-16 | $7.32 | $7.33 | $6.90 | $6.93 | $6.93 | 6,004,080 |
| 2023-08-15 | $7.38 | $7.45 | $7.25 | $7.33 | $7.33 | 4,176,360 |
| 2023-08-14 | $7.21 | $7.40 | $7.07 | $7.39 | $7.39 | 5,181,100 |
| 2023-08-11 | $7.44 | $7.45 | $7.21 | $7.25 | $7.25 | 4,772,930 |
| 2023-08-10 | $7.59 | $7.59 | $7.30 | $7.46 | $7.46 | 4,318,130 |
| 2023-08-09 | $7.73 | $7.81 | $7.48 | $7.55 | $7.55 | 5,588,240 |
| 2023-08-08 | $7.55 | $7.86 | $7.55 | $7.76 | $7.76 | 8,356,260 |
| 2023-08-07 | $7.46 | $7.75 | $7.44 | $7.50 | $7.50 | 5,998,020 |
| 2023-08-04 | $7.62 | $7.72 | $7.43 | $7.46 | $7.46 | 4,135,420 |
| 2023-08-03 | $7.69 | $7.74 | $7.52 | $7.61 | $7.61 | 4,100,700 |
| 2023-08-02 | $7.68 | $7.88 | $7.61 | $7.75 | $7.75 | 4,355,100 |
| 2023-08-01 | $7.77 | $7.80 | $7.61 | $7.65 | $7.65 | 4,815,500 |
| 2023-07-31 | $7.51 | $7.83 | $7.41 | $7.80 | $7.80 | 8,938,360 |
| 2023-07-28 | $7.25 | $7.65 | $7.25 | $7.49 | $7.49 | 8,415,400 |
| 2023-07-27 | $7.42 | $7.51 | $7.26 | $7.32 | $7.32 | 6,705,600 |
| 2023-07-26 | $7.44 | $7.56 | $7.33 | $7.49 | $7.49 | 6,678,980 |
| 2023-07-25 | $7.65 | $7.71 | $7.46 | $7.52 | $7.52 | 8,259,740 |
| 2023-07-24 | $7.58 | $7.74 | $7.44 | $7.62 | $7.62 | 10,224,100 |
| 2023-07-21 | $7.99 | $8.03 | $7.65 | $7.72 | $7.72 | 16,142,900 |
| 2023-07-20 | $8.06 | $8.50 | $7.80 | $7.84 | $7.84 | 26,532,810 |
| 2023-07-19 | $7.53 | $8.44 | $7.53 | $7.94 | $7.94 | 24,858,230 |
| 2023-07-18 | $7.32 | $8.03 | $7.22 | $7.67 | $7.67 | 18,303,770 |
| 2023-07-17 | $7.43 | $7.43 | $7.00 | $7.30 | $7.30 | 6,540,370 |
| 2023-07-14 | $7.54 | $7.59 | $7.40 | $7.45 | $7.45 | 6,408,710 |
| 2023-07-13 | $7.66 | $7.66 | $7.42 | $7.54 | $7.54 | 8,075,910 |
| 2023-07-12 | $7.90 | $7.90 | $7.50 | $7.66 | $7.66 | 14,406,580 |
| 2023-07-11 | $7.20 | $7.91 | $7.11 | $7.91 | $7.91 | 8,344,670 |
| 2023-07-10 | $6.95 | $7.29 | $6.91 | $7.19 | $7.19 | 5,676,160 |
| 2023-07-07 | $6.75 | $6.96 | $6.73 | $6.91 | $6.91 | 1,670,800 |
| 2023-07-06 | $6.86 | $6.87 | $6.76 | $6.80 | $6.80 | 1,071,560 |
| 2023-07-05 | $6.85 | $6.89 | $6.75 | $6.82 | $6.82 | 1,288,200 |
| 2023-07-04 | $6.80 | $6.82 | $6.72 | $6.81 | $6.81 | 1,091,710 |
| 2023-07-03 | $6.87 | $6.92 | $6.71 | $6.77 | $6.77 | 1,815,630 |
| 2023-06-30 | $6.68 | $6.82 | $6.53 | $6.80 | $6.80 | 3,807,490 |
| 2023-06-29 | $6.57 | $6.68 | $6.47 | $6.62 | $6.62 | 2,992,180 |
| 2023-06-28 | $6.57 | $6.58 | $6.39 | $6.55 | $6.55 | 1,051,000 |
| 2023-06-27 | $6.34 | $6.56 | $6.34 | $6.55 | $6.55 | 1,308,100 |
| 2023-06-26 | $6.61 | $6.66 | $6.38 | $6.40 | $6.40 | 1,940,890 |
| 2023-06-21 | $6.67 | $6.75 | $6.60 | $6.67 | $6.67 | 2,578,900 |
| 2023-06-20 | $6.74 | $6.82 | $6.63 | $6.68 | $6.68 | 3,094,890 |
| 2023-06-19 | $6.92 | $7.03 | $6.70 | $6.72 | $6.72 | 1,891,220 |
| 2023-06-16 | $7.03 | $7.06 | $6.92 | $6.93 | $6.93 | 1,966,920 |
| 2023-06-15 | $7.09 | $7.18 | $6.97 | $7.00 | $7.00 | 1,955,400 |
| 2023-06-14 | $7.15 | $7.23 | $7.06 | $7.11 | $7.11 | 1,992,050 |
| 2023-06-13 | $7.15 | $7.16 | $7.05 | $7.10 | $7.10 | 1,593,300 |
| 2023-06-12 | $6.97 | $7.11 | $6.94 | $7.09 | $7.09 | 2,839,300 |
| 2023-06-09 | $7.10 | $7.11 | $6.92 | $6.94 | $6.94 | 2,122,710 |
| 2023-06-08 | $7.10 | $7.16 | $6.99 | $7.04 | $7.04 | 1,910,500 |
| 2023-06-07 | $7.02 | $7.15 | $6.95 | $7.15 | $7.15 | 1,823,000 |
| 2023-06-06 | $7.02 | $7.17 | $7.02 | $7.06 | $7.06 | 2,911,520 |
| 2023-06-05 | $6.89 | $7.14 | $6.89 | $7.06 | $7.06 | 3,136,700 |
| 2023-06-02 | $6.72 | $7.22 | $6.71 | $7.04 | $7.04 | 3,901,010 |
| 2023-06-01 | $6.69 | $6.80 | $6.58 | $6.71 | $6.71 | 1,885,310 |
| 2023-05-31 | $6.69 | $6.69 | $6.61 | $6.65 | $6.65 | 919,700 |
| 2023-05-30 | $6.64 | $6.71 | $6.55 | $6.69 | $6.69 | 866,700 |
| 2023-05-29 | $6.84 | $6.84 | $6.63 | $6.66 | $6.66 | 1,080,000 |
| 2023-05-26 | $6.84 | $6.86 | $6.62 | $6.75 | $6.75 | 1,421,810 |
| 2023-05-25 | $6.88 | $6.88 | $6.60 | $6.70 | $6.70 | 1,645,400 |
| 2023-05-24 | $6.85 | $6.91 | $6.68 | $6.78 | $6.78 | 1,050,770 |
| 2023-05-23 | $7.00 | $7.00 | $6.82 | $6.85 | $6.85 | 1,009,500 |
| 2023-05-22 | $6.95 | $7.04 | $6.92 | $6.97 | $6.97 | 1,562,500 |
| 2023-05-19 | $7.10 | $7.15 | $6.91 | $6.95 | $6.95 | 1,538,100 |
| 2023-05-18 | $7.05 | $7.12 | $6.95 | $7.12 | $7.12 | 2,032,300 |
| 2023-05-17 | $7.04 | $7.08 | $6.92 | $6.97 | $6.97 | 1,510,580 |
| 2023-05-16 | $7.07 | $7.09 | $6.91 | $7.03 | $7.03 | 2,085,000 |
| 2023-05-15 | $7.10 | $7.12 | $6.90 | $7.04 | $7.04 | 1,513,420 |
| 2023-05-12 | $7.08 | $7.13 | $7.01 | $7.11 | $7.11 | 1,532,510 |
| 2023-05-11 | $7.02 | $7.10 | $6.96 | $7.08 | $7.08 | 1,740,900 |
| 2023-05-10 | $6.96 | $7.04 | $6.89 | $7.02 | $7.02 | 1,587,400 |
| 2023-05-09 | $7.01 | $7.04 | $6.90 | $6.96 | $6.96 | 2,494,570 |
| 2023-05-08 | $7.16 | $7.18 | $6.90 | $7.00 | $7.00 | 4,124,620 |
| 2023-05-05 | $6.98 | $7.26 | $6.90 | $7.17 | $7.17 | 6,086,340 |
| 2023-05-04 | $6.89 | $7.01 | $6.78 | $6.95 | $6.95 | 5,060,840 |
| 2023-05-03 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2023-05-02 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2023-04-28 | $6.43 | $6.75 | $6.36 | $6.75 | $6.75 | 3,149,560 |
| 2023-04-27 | $6.51 | $6.56 | $6.41 | $6.43 | $6.43 | 914,600 |
| 2023-04-26 | $6.43 | $6.57 | $6.33 | $6.50 | $6.50 | 1,066,610 |
| 2023-04-25 | $6.46 | $6.46 | $6.22 | $6.39 | $6.39 | 728,000 |
| 2023-04-24 | $6.35 | $6.49 | $6.32 | $6.43 | $6.43 | 1,122,440 |
| 2023-04-21 | $6.49 | $6.54 | $6.38 | $6.39 | $6.39 | 1,568,900 |
| 2023-04-20 | $6.61 | $6.61 | $6.45 | $6.50 | $6.50 | 1,083,110 |
| 2023-04-19 | $6.57 | $6.65 | $6.51 | $6.61 | $6.61 | 1,644,900 |
| 2023-04-18 | $6.52 | $6.75 | $6.45 | $6.57 | $6.57 | 2,335,500 |
| 2023-04-17 | $6.63 | $6.64 | $6.51 | $6.56 | $6.56 | 1,843,500 |
| 2023-04-14 | $6.36 | $6.63 | $6.27 | $6.63 | $6.63 | 3,697,200 |
| 2023-04-13 | $6.26 | $6.46 | $6.21 | $6.39 | $6.39 | 2,116,700 |
| 2023-04-12 | $6.33 | $6.35 | $6.19 | $6.27 | $6.27 | 2,368,790 |
| 2023-04-11 | $6.06 | $6.39 | $6.00 | $6.35 | $6.35 | 3,106,860 |
| 2023-04-10 | $6.13 | $6.15 | $5.97 | $6.08 | $6.08 | 2,651,480 |
| 2023-04-07 | $6.12 | $6.16 | $6.08 | $6.15 | $6.15 | 1,172,700 |
| 2023-04-06 | $6.12 | $6.42 | $6.05 | $6.13 | $6.13 | 1,232,000 |
| 2023-04-05 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2023-04-04 | $6.18 | $6.22 | $6.07 | $6.13 | $6.13 | 1,717,240 |
| 2023-04-03 | $6.35 | $6.40 | $6.16 | $6.21 | $6.21 | 1,531,600 |
| 2023-03-31 | $6.27 | $6.41 | $6.24 | $6.35 | $6.35 | 1,584,840 |
| 2023-03-30 | $6.25 | $6.31 | $6.15 | $6.25 | $6.25 | 1,636,200 |
| 2023-03-29 | $6.34 | $6.39 | $6.20 | $6.23 | $6.23 | 1,614,900 |
| 2023-03-28 | $6.41 | $6.41 | $6.34 | $6.36 | $6.36 | 947,200 |
| 2023-03-27 | $6.38 | $6.47 | $6.33 | $6.40 | $6.40 | 1,477,700 |
| 2023-03-24 | $6.45 | $6.45 | $6.33 | $6.38 | $6.38 | 1,473,800 |
| 2023-03-23 | $6.54 | $6.54 | $6.35 | $6.41 | $6.41 | 1,423,130 |
| 2023-03-22 | $6.50 | $6.89 | $6.47 | $6.48 | $6.48 | 1,791,100 |
| 2023-03-21 | $6.40 | $6.56 | $6.32 | $6.56 | $6.56 | 1,760,780 |
| 2023-03-20 | $6.42 | $6.46 | $6.31 | $6.36 | $6.36 | 2,405,700 |
| 2023-03-17 | $6.53 | $6.54 | $6.40 | $6.42 | $6.42 | 1,624,500 |
| 2023-03-16 | $6.55 | $6.63 | $6.47 | $6.49 | $6.49 | 1,756,300 |
| 2023-03-15 | $6.52 | $6.66 | $6.52 | $6.59 | $6.59 | 1,659,800 |
| 2023-03-14 | $6.63 | $6.66 | $6.47 | $6.52 | $6.52 | 2,342,650 |
| 2023-03-13 | $6.70 | $6.77 | $6.52 | $6.62 | $6.62 | 4,053,660 |
| 2023-03-10 | $6.69 | $6.77 | $6.67 | $6.70 | $6.70 | 1,915,800 |
| 2023-03-09 | $6.80 | $6.85 | $6.71 | $6.75 | $6.75 | 1,442,330 |
| 2023-03-08 | $6.76 | $6.84 | $6.71 | $6.79 | $6.79 | 1,575,030 |
| 2023-03-07 | $6.86 | $6.93 | $6.77 | $6.79 | $6.79 | 2,815,460 |
| 2023-03-06 | $6.77 | $6.87 | $6.75 | $6.85 | $6.85 | 2,475,270 |
| 2023-03-03 | $6.69 | $6.80 | $6.64 | $6.77 | $6.77 | 3,180,040 |
| 2023-03-02 | $6.67 | $6.74 | $6.63 | $6.67 | $6.67 | 2,019,300 |
| 2023-03-01 | $6.67 | $6.69 | $6.56 | $6.67 | $6.67 | 2,234,670 |
| 2023-02-28 | $6.55 | $6.68 | $6.52 | $6.65 | $6.65 | 2,069,500 |
| 2023-02-27 | $6.52 | $6.57 | $6.48 | $6.54 | $6.54 | 1,415,740 |
| 2023-02-24 | $6.54 | $6.56 | $6.45 | $6.54 | $6.54 | 1,421,400 |
| 2023-02-23 | $6.50 | $6.56 | $6.46 | $6.50 | $6.50 | 2,236,800 |
| 2023-02-22 | $6.40 | $6.50 | $6.40 | $6.49 | $6.49 | 1,567,900 |
| 2023-02-21 | $6.50 | $6.51 | $6.40 | $6.46 | $6.46 | 1,764,900 |
| 2023-02-20 | $6.47 | $6.49 | $6.39 | $6.47 | $6.47 | 1,766,010 |
| 2023-02-17 | $6.30 | $6.50 | $6.28 | $6.44 | $6.44 | 3,513,230 |
| 2023-02-16 | $6.52 | $6.60 | $6.30 | $6.33 | $6.33 | 4,673,200 |
| 2023-02-15 | $6.59 | $6.62 | $6.46 | $6.56 | $6.56 | 2,676,500 |
| 2023-02-14 | $6.55 | $6.61 | $6.46 | $6.52 | $6.52 | 3,073,900 |
| 2023-02-13 | $6.37 | $6.60 | $6.35 | $6.54 | $6.54 | 4,393,710 |
| 2023-02-10 | $6.29 | $6.48 | $6.27 | $6.44 | $6.44 | 3,966,900 |
| 2023-02-09 | $6.25 | $6.30 | $6.20 | $6.29 | $6.29 | 1,915,540 |
| 2023-02-08 | $6.25 | $6.31 | $6.19 | $6.29 | $6.29 | 2,261,700 |
| 2023-02-07 | $6.20 | $6.25 | $6.12 | $6.24 | $6.24 | 3,585,990 |
| 2023-02-06 | $6.28 | $6.28 | $6.16 | $6.17 | $6.17 | 2,348,500 |
| 2023-02-03 | $6.32 | $6.32 | $6.16 | $6.22 | $6.22 | 2,463,920 |
| 2023-02-02 | $6.29 | $6.34 | $6.24 | $6.31 | $6.31 | 2,034,020 |
| 2023-02-01 | $6.24 | $6.29 | $6.18 | $6.28 | $6.28 | 2,598,600 |
| 2023-01-31 | $6.21 | $6.29 | $6.08 | $6.25 | $6.25 | 3,717,500 |
| 2023-01-30 | $6.14 | $6.29 | $6.12 | $6.25 | $6.25 | 3,668,970 |
| 2023-01-20 | $6.05 | $6.10 | $6.03 | $6.06 | $6.06 | 1,471,100 |
| 2023-01-19 | $6.07 | $6.09 | $5.97 | $6.01 | $6.01 | 1,756,100 |
| 2023-01-18 | $5.97 | $6.14 | $5.95 | $6.10 | $6.10 | 3,332,010 |
| 2023-01-17 | $6.11 | $6.13 | $5.89 | $5.97 | $5.97 | 3,537,280 |
| 2023-01-16 | $6.03 | $6.13 | $6.02 | $6.09 | $6.09 | 1,692,800 |
| 2023-01-13 | $6.02 | $6.15 | $6.00 | $6.04 | $6.04 | 2,489,000 |
| 2023-01-12 | $6.05 | $6.09 | $5.96 | $5.99 | $5.99 | 3,440,590 |
| 2023-01-11 | $6.18 | $6.18 | $6.06 | $6.07 | $6.07 | 3,249,000 |
| 2023-01-10 | $6.26 | $6.29 | $6.18 | $6.18 | $6.18 | 2,153,900 |
| 2023-01-09 | $6.21 | $6.31 | $6.21 | $6.26 | $6.26 | 2,224,500 |
| 2023-01-06 | $6.47 | $6.47 | $6.23 | $6.30 | $6.30 | 4,421,130 |
| 2023-01-05 | $6.66 | $6.66 | $6.37 | $6.43 | $6.43 | 4,690,900 |
| 2023-01-04 | $6.64 | $6.77 | $6.57 | $6.61 | $6.61 | 4,215,730 |
| 2023-01-03 | $6.75 | $6.89 | $6.57 | $6.72 | $6.72 | 6,153,000 |
| 2023-01-02 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 0 |
| 2022-12-30 | $6.66 | $7.09 | $6.59 | $6.88 | $6.88 | 7,502,200 |
| 2022-12-29 | $6.45 | $6.68 | $6.35 | $6.57 | $6.57 | 4,181,400 |
| 2022-12-28 | $6.67 | $6.71 | $6.42 | $6.48 | $6.48 | 3,517,900 |
| 2022-12-27 | $6.47 | $6.59 | $6.37 | $6.59 | $6.59 | 3,393,300 |
| 2022-12-26 | $6.42 | $6.49 | $6.25 | $6.44 | $6.44 | 2,501,300 |
| 2022-12-23 | $6.48 | $6.60 | $6.27 | $6.33 | $6.33 | 2,930,100 |
| 2022-12-22 | $6.76 | $6.77 | $6.47 | $6.52 | $6.52 | 4,296,450 |
| 2022-12-21 | $6.70 | $6.83 | $6.60 | $6.77 | $6.77 | 3,899,050 |
| 2022-12-20 | $6.72 | $6.78 | $6.57 | $6.64 | $6.64 | 3,198,400 |
| 2022-12-19 | $7.10 | $7.13 | $6.73 | $6.78 | $6.78 | 4,464,400 |
| 2022-12-16 | $7.18 | $7.22 | $6.96 | $7.14 | $7.14 | 5,280,000 |
| 2022-12-15 | $7.31 | $7.56 | $7.09 | $7.18 | $7.18 | 6,876,400 |
| 2022-12-14 | $7.03 | $7.35 | $7.01 | $7.21 | $7.21 | 7,618,300 |
| 2022-12-13 | $6.92 | $7.31 | $6.88 | $7.13 | $7.13 | 7,198,400 |
| 2022-12-12 | $7.23 | $7.24 | $6.93 | $6.97 | $6.97 | 6,976,300 |
| 2022-12-09 | $7.39 | $7.40 | $7.05 | $7.23 | $7.23 | 8,034,900 |
| 2022-12-08 | $7.38 | $7.55 | $7.29 | $7.45 | $7.45 | 9,358,190 |
| 2022-12-07 | $7.61 | $7.75 | $7.30 | $7.43 | $7.43 | 16,975,800 |
| 2022-12-06 | $7.19 | $7.96 | $7.15 | $7.69 | $7.69 | 25,211,670 |
| 2022-12-05 | $7.26 | $7.38 | $7.11 | $7.24 | $7.24 | 11,581,800 |
| 2022-12-01 | $7.43 | $7.59 | $7.17 | $7.17 | $7.17 | 17,041,170 |
| 2022-11-30 | $7.34 | $7.58 | $7.12 | $7.40 | $7.40 | 24,913,520 |
| 2022-11-29 | $7.21 | $7.81 | $7.02 | $7.36 | $7.36 | 31,659,550 |
| 2022-11-28 | $6.48 | $7.14 | $6.41 | $7.14 | $7.14 | 22,822,660 |
| 2022-11-25 | $6.35 | $6.52 | $6.35 | $6.49 | $6.49 | 1,601,460 |
| 2022-11-24 | $6.38 | $6.46 | $6.33 | $6.42 | $6.42 | 1,759,770 |
| 2022-11-23 | $6.60 | $6.60 | $6.37 | $6.43 | $6.43 | 4,050,870 |
| 2022-11-22 | $6.77 | $7.03 | $6.56 | $6.67 | $6.67 | 6,037,750 |
| 2022-11-21 | $6.60 | $7.34 | $6.55 | $6.79 | $6.79 | 6,390,110 |
| 2022-11-18 | $6.88 | $7.03 | $6.66 | $6.67 | $6.67 | 1,765,180 |
| 2022-11-17 | $6.87 | $6.92 | $6.74 | $6.86 | $6.86 | 2,044,300 |
| 2022-11-16 | $6.68 | $6.85 | $6.64 | $6.84 | $6.84 | 2,236,600 |
| 2022-11-15 | $6.62 | $6.71 | $6.59 | $6.70 | $6.70 | 1,820,300 |
| 2022-11-14 | $6.66 | $6.80 | $6.58 | $6.64 | $6.64 | 3,320,940 |
| 2022-11-11 | $6.63 | $6.63 | $6.49 | $6.55 | $6.55 | 1,485,940 |
| 2022-11-10 | $6.47 | $6.58 | $6.40 | $6.52 | $6.52 | 1,136,200 |
| 2022-11-09 | $6.61 | $6.61 | $6.50 | $6.51 | $6.51 | 1,207,750 |
| 2022-11-08 | $6.61 | $6.63 | $6.52 | $6.55 | $6.55 | 1,333,800 |
| 2022-11-07 | $6.55 | $6.63 | $6.48 | $6.61 | $6.61 | 2,073,400 |
| 2022-11-04 | $6.50 | $6.61 | $6.47 | $6.51 | $6.51 | 2,236,800 |
| 2022-11-03 | $6.41 | $6.58 | $6.41 | $6.53 | $6.53 | 1,782,790 |
| 2022-11-02 | $6.40 | $6.52 | $6.38 | $6.49 | $6.49 | 1,858,600 |
| 2022-11-01 | $6.37 | $6.56 | $6.33 | $6.47 | $6.47 | 3,087,800 |
| 2022-10-31 | $6.05 | $6.45 | $6.05 | $6.36 | $6.36 | 2,740,500 |
| 2022-10-28 | $6.50 | $6.52 | $6.26 | $6.28 | $6.28 | 1,884,790 |
| 2022-10-27 | $6.61 | $6.62 | $6.47 | $6.52 | $6.52 | 1,795,300 |
| 2022-10-26 | $6.48 | $6.58 | $6.42 | $6.46 | $6.46 | 1,641,700 |
| 2022-10-25 | $6.39 | $6.47 | $6.27 | $6.45 | $6.45 | 2,991,490 |
| 2022-10-24 | $6.65 | $6.65 | $6.36 | $6.38 | $6.38 | 3,262,600 |
| 2022-10-21 | $6.67 | $6.76 | $6.58 | $6.64 | $6.64 | 1,565,400 |
| 2022-10-20 | $6.76 | $6.76 | $6.54 | $6.68 | $6.68 | 2,023,900 |
| 2022-10-19 | $6.90 | $6.92 | $6.68 | $6.70 | $6.70 | 1,778,860 |
| 2022-10-18 | $7.03 | $7.08 | $6.85 | $6.90 | $6.90 | 2,274,260 |
| 2022-10-17 | $6.73 | $6.96 | $6.67 | $6.91 | $6.91 | 2,643,360 |
| 2022-10-14 | $6.61 | $6.78 | $6.61 | $6.73 | $6.73 | 2,234,700 |
| 2022-10-13 | $6.73 | $6.73 | $6.60 | $6.60 | $6.60 | 2,490,300 |
| 2022-10-12 | $6.52 | $6.75 | $6.44 | $6.74 | $6.74 | 2,829,000 |
| 2022-10-11 | $6.68 | $6.68 | $6.39 | $6.52 | $6.52 | 2,780,660 |
| 2022-10-10 | $6.68 | $6.89 | $6.46 | $6.60 | $6.60 | 4,163,800 |
| 2022-09-30 | $6.71 | $6.73 | $6.57 | $6.60 | $6.60 | 2,025,950 |
| 2022-09-29 | $6.84 | $7.00 | $6.62 | $6.67 | $6.67 | 3,061,500 |
| 2022-09-28 | $6.93 | $7.05 | $6.80 | $6.80 | $6.80 | 2,615,300 |
| 2022-09-27 | $6.84 | $7.00 | $6.69 | $6.97 | $6.97 | 3,011,000 |
| 2022-09-26 | $7.05 | $7.12 | $6.79 | $6.84 | $6.84 | 2,989,000 |
| 2022-09-23 | $7.20 | $7.25 | $6.97 | $7.01 | $7.01 | 4,172,200 |
| 2022-09-22 | $7.34 | $7.48 | $7.20 | $7.22 | $7.22 | 3,779,600 |
| 2022-09-21 | $7.48 | $7.69 | $7.26 | $7.41 | $7.41 | 6,179,920 |
| 2022-09-20 | $7.25 | $7.70 | $7.25 | $7.48 | $7.48 | 12,270,680 |
| 2022-09-19 | $6.75 | $7.70 | $6.73 | $7.16 | $7.16 | 11,245,380 |
| 2022-09-16 | $7.80 | $7.80 | $6.95 | $7.00 | $7.00 | 11,968,790 |
| 2022-09-15 | $8.16 | $8.24 | $7.51 | $7.72 | $7.72 | 14,327,120 |
| 2022-09-14 | $8.24 | $8.67 | $8.01 | $8.23 | $8.23 | 16,591,940 |
| 2022-09-13 | $7.65 | $8.57 | $7.62 | $8.32 | $8.32 | 16,816,810 |
| 2022-09-12 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2022-09-09 | $8.24 | $8.24 | $7.63 | $7.79 | $7.79 | 8,703,860 |
| 2022-09-08 | $7.79 | $8.34 | $7.72 | $8.25 | $8.25 | 10,479,950 |
| 2022-09-07 | $8.10 | $8.10 | $7.71 | $7.79 | $7.79 | 6,236,350 |
| 2022-09-06 | $7.91 | $8.19 | $7.91 | $8.13 | $8.13 | 4,881,770 |
| 2022-09-05 | $7.87 | $8.15 | $7.83 | $7.98 | $7.98 | 3,696,220 |
| 2022-09-02 | $7.77 | $8.19 | $7.77 | $7.93 | $7.93 | 4,430,990 |
| 2022-09-01 | $7.61 | $7.90 | $7.60 | $7.81 | $7.81 | 3,544,430 |
| 2022-08-31 | $8.02 | $8.05 | $7.65 | $7.72 | $7.72 | 3,775,750 |
| 2022-08-30 | $8.09 | $8.20 | $7.89 | $7.97 | $7.97 | 3,695,900 |
| 2022-08-29 | $8.00 | $8.15 | $7.67 | $8.14 | $8.14 | 5,497,990 |
| 2022-08-26 | $8.12 | $8.17 | $7.80 | $7.93 | $7.93 | 5,700,900 |
| 2022-08-25 | $8.28 | $8.30 | $7.99 | $8.20 | $8.20 | 7,132,010 |
| 2022-08-24 | $8.48 | $8.55 | $8.13 | $8.20 | $8.20 | 9,207,800 |
| 2022-08-23 | $8.30 | $8.55 | $8.25 | $8.44 | $8.44 | 14,006,910 |
| 2022-08-22 | $8.07 | $8.87 | $8.07 | $8.87 | $8.87 | 23,039,320 |
| 2022-08-19 | $7.37 | $8.06 | $7.26 | $8.06 | $8.06 | 7,344,880 |
| 2022-08-18 | $7.52 | $7.52 | $7.10 | $7.33 | $7.33 | 6,053,300 |
| 2022-08-17 | $7.73 | $7.74 | $7.49 | $7.53 | $7.53 | 4,851,470 |
| 2022-08-16 | $7.90 | $7.96 | $7.67 | $7.73 | $7.73 | 3,708,700 |
| 2022-08-15 | $7.72 | $8.08 | $7.53 | $7.91 | $7.91 | 5,287,680 |
| 2022-08-12 | $7.67 | $8.07 | $7.56 | $7.71 | $7.71 | 4,234,400 |
| 2022-08-11 | $7.77 | $7.89 | $7.56 | $7.64 | $7.64 | 4,185,140 |
| 2022-08-10 | $7.37 | $7.90 | $7.27 | $7.75 | $7.75 | 8,324,140 |
| 2022-08-09 | $7.35 | $7.48 | $7.24 | $7.39 | $7.39 | 3,534,050 |
| 2022-08-08 | $6.89 | $7.45 | $6.87 | $7.32 | $7.32 | 6,867,800 |
| 2022-08-05 | $7.02 | $7.02 | $6.78 | $6.88 | $6.88 | 2,801,400 |
| 2022-08-04 | $6.69 | $7.02 | $6.59 | $6.94 | $6.94 | 3,843,400 |
| 2022-08-03 | $6.38 | $6.95 | $6.38 | $6.65 | $6.65 | 5,544,400 |
| 2022-08-02 | $6.59 | $6.60 | $6.33 | $6.36 | $6.36 | 3,689,100 |
| 2022-08-01 | $6.88 | $7.06 | $6.58 | $6.63 | $6.63 | 4,508,240 |
| 2022-07-29 | $6.95 | $7.35 | $6.79 | $6.80 | $6.80 | 6,492,900 |
| 2022-07-28 | $6.76 | $7.26 | $6.63 | $6.95 | $6.95 | 6,945,090 |
| 2022-07-27 | $6.59 | $6.79 | $6.55 | $6.69 | $6.69 | 2,170,970 |
| 2022-07-26 | $6.55 | $6.65 | $6.47 | $6.60 | $6.60 | 1,483,690 |
| 2022-07-25 | $6.50 | $6.62 | $6.43 | $6.56 | $6.56 | 1,620,410 |
| 2022-07-22 | $6.56 | $6.59 | $6.35 | $6.50 | $6.50 | 1,658,210 |
| 2022-07-21 | $6.55 | $6.68 | $6.48 | $6.50 | $6.50 | 2,392,310 |
| 2022-07-20 | $6.67 | $6.73 | $6.47 | $6.56 | $6.56 | 2,956,770 |
| 2022-07-19 | $6.40 | $6.79 | $6.38 | $6.66 | $6.66 | 6,013,960 |
| 2022-07-18 | $6.21 | $6.58 | $6.18 | $6.39 | $6.39 | 4,268,920 |
| 2022-07-15 | $6.26 | $6.31 | $6.10 | $6.11 | $6.11 | 2,120,950 |
| 2022-07-14 | $6.24 | $6.30 | $6.16 | $6.24 | $6.24 | 1,511,400 |
| 2022-07-13 | $6.23 | $6.32 | $6.19 | $6.28 | $6.28 | 1,077,000 |
| 2022-07-12 | $6.34 | $6.38 | $6.18 | $6.19 | $6.19 | 1,551,800 |
| 2022-07-11 | $6.19 | $6.31 | $6.14 | $6.30 | $6.30 | 2,059,620 |
| 2022-07-08 | $6.39 | $6.42 | $6.21 | $6.22 | $6.22 | 2,615,010 |
| 2022-07-07 | $6.39 | $6.44 | $6.26 | $6.35 | $6.35 | 2,652,140 |
| 2022-07-06 | $6.31 | $6.42 | $6.24 | $6.39 | $6.39 | 3,389,500 |
| 2022-07-05 | $6.50 | $6.53 | $6.27 | $6.34 | $6.34 | 5,262,680 |
| 2022-07-04 | $6.67 | $6.72 | $6.41 | $6.53 | $6.53 | 6,489,850 |
| 2022-07-01 | $7.37 | $7.55 | $6.48 | $6.69 | $6.69 | 12,607,660 |
| 2022-06-30 | $6.37 | $6.97 | $6.28 | $6.97 | $6.97 | 6,286,500 |
| 2022-06-29 | $6.27 | $6.48 | $6.21 | $6.34 | $6.34 | 3,630,780 |
| 2022-06-28 | $6.20 | $6.41 | $6.17 | $6.28 | $6.28 | 2,561,810 |
| 2022-06-27 | $6.20 | $6.43 | $6.18 | $6.20 | $6.20 | 2,687,000 |
| 2022-06-24 | $6.14 | $6.22 | $6.08 | $6.15 | $6.15 | 1,932,680 |
| 2022-06-23 | $6.03 | $6.18 | $6.02 | $6.14 | $6.14 | 1,910,250 |
| 2022-06-22 | $6.18 | $6.32 | $6.04 | $6.11 | $6.11 | 4,055,200 |
| 2022-06-21 | $6.40 | $6.54 | $6.21 | $6.25 | $6.25 | 4,349,640 |
| 2022-06-20 | $6.29 | $6.50 | $6.28 | $6.42 | $6.42 | 2,692,230 |
| 2022-06-17 | $6.52 | $6.55 | $6.22 | $6.33 | $6.33 | 4,351,600 |
| 2022-06-16 | $6.19 | $6.55 | $6.11 | $6.50 | $6.50 | 5,814,500 |
| 2022-06-15 | $6.42 | $6.48 | $6.18 | $6.19 | $6.19 | 4,157,560 |
| 2022-06-14 | $6.23 | $6.61 | $6.15 | $6.35 | $6.35 | 6,897,220 |
| 2022-06-13 | $6.24 | $6.32 | $6.07 | $6.30 | $6.30 | 4,347,210 |
| 2022-06-10 | $6.11 | $6.31 | $6.06 | $6.24 | $6.24 | 4,722,110 |
| 2022-06-09 | $6.35 | $6.38 | $6.11 | $6.11 | $6.11 | 4,704,000 |
| 2022-06-08 | $6.20 | $6.42 | $6.08 | $6.38 | $6.38 | 7,271,970 |
| 2022-06-07 | $6.20 | $6.31 | $6.00 | $6.24 | $6.24 | 6,886,500 |
| 2022-06-06 | $6.37 | $6.37 | $6.15 | $6.22 | $6.22 | 6,677,220 |
| 2022-06-02 | $6.25 | $6.63 | $6.11 | $6.37 | $6.37 | 10,442,050 |
| 2022-06-01 | $6.31 | $6.43 | $6.10 | $6.34 | $6.34 | 9,761,990 |
| 2022-05-31 | $6.36 | $6.50 | $6.19 | $6.33 | $6.33 | 9,395,220 |
| 2022-05-30 | $6.63 | $6.66 | $6.34 | $6.43 | $6.43 | 12,529,210 |
| 2022-05-27 | $6.65 | $7.05 | $6.44 | $6.71 | $6.71 | 18,458,050 |
| 2022-05-26 | $6.15 | $6.75 | $6.15 | $6.75 | $6.75 | 7,257,910 |
| 2022-05-25 | $5.99 | $6.35 | $5.98 | $6.14 | $6.14 | 9,246,900 |
| 2022-05-24 | $6.30 | $6.43 | $6.00 | $6.06 | $6.06 | 11,362,210 |
| 2022-05-23 | $6.58 | $6.65 | $6.23 | $6.30 | $6.30 | 11,826,530 |
| 2022-05-20 | $6.11 | $6.74 | $5.97 | $6.55 | $6.55 | 20,706,050 |
| 2022-05-19 | $6.08 | $6.35 | $5.91 | $6.20 | $6.20 | 23,300,270 |
| 2022-05-18 | $5.55 | $6.30 | $5.55 | $6.30 | $6.30 | 28,848,050 |
| 2022-05-17 | $6.29 | $6.79 | $5.85 | $6.17 | $6.17 | 38,413,110 |
| 2022-05-16 | $5.67 | $6.17 | $5.43 | $6.17 | $6.17 | 16,462,000 |
| 2022-05-13 | $5.75 | $5.79 | $5.50 | $5.61 | $5.61 | 15,337,160 |
| 2022-05-12 | $5.39 | $5.96 | $5.30 | $5.85 | $5.85 | 21,712,140 |
| 2022-05-11 | $5.48 | $5.69 | $5.37 | $5.42 | $5.42 | 9,642,880 |
| 2022-05-10 | $5.37 | $5.59 | $5.37 | $5.52 | $5.52 | 9,698,340 |
| 2022-05-09 | $5.40 | $5.60 | $5.29 | $5.52 | $5.52 | 13,541,230 |
| 2022-05-06 | $5.45 | $5.60 | $5.26 | $5.43 | $5.43 | 16,631,130 |
| 2022-05-05 | $4.96 | $5.39 | $4.80 | $5.39 | $5.39 | 14,917,450 |
| 2022-05-04 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2022-05-03 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2022-04-29 | $4.50 | $4.95 | $4.49 | $4.90 | $4.90 | 12,985,500 |
| 2022-04-28 | $4.64 | $4.80 | $4.42 | $4.58 | $4.58 | 16,467,700 |
| 2022-04-27 | $4.77 | $4.81 | $4.55 | $4.80 | $4.80 | 29,182,720 |
| 2022-04-26 | $4.85 | $5.25 | $4.80 | $5.06 | $5.06 | 23,474,140 |
| 2022-04-25 | $4.80 | $5.03 | $4.77 | $4.77 | $4.77 | 14,554,370 |
| 2022-04-22 | $5.00 | $5.37 | $4.85 | $5.16 | $5.16 | 21,363,810 |
| 2022-04-21 | $5.20 | $5.22 | $4.91 | $4.96 | $4.96 | 17,971,400 |
| 2022-04-20 | $5.13 | $5.52 | $5.08 | $5.22 | $5.22 | 22,247,350 |
| 2022-04-19 | $5.10 | $5.23 | $4.98 | $5.10 | $5.10 | 17,404,800 |
| 2022-04-18 | $5.01 | $5.34 | $4.78 | $5.24 | $5.24 | 28,691,800 |
| 2022-04-15 | $5.10 | $5.57 | $5.02 | $5.12 | $5.12 | 39,131,600 |
| 2022-04-14 | $5.50 | $5.68 | $5.22 | $5.22 | $5.22 | 54,800,490 |
| 2022-04-13 | $6.33 | $6.33 | $5.75 | $5.80 | $5.80 | 46,694,350 |
| 2022-04-12 | $5.25 | $5.75 | $5.06 | $5.75 | $5.75 | 43,605,300 |
| 2022-04-11 | $4.85 | $5.23 | $4.82 | $5.23 | $5.23 | 19,406,070 |
| 2022-04-08 | $4.90 | $5.01 | $4.70 | $4.75 | $4.75 | 7,550,800 |
| 2022-04-07 | $5.13 | $5.17 | $4.90 | $4.91 | $4.91 | 5,191,100 |
| 2022-04-06 | $4.93 | $5.25 | $4.88 | $5.11 | $5.11 | 9,190,110 |
| 2022-04-05 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2022-04-04 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2022-04-01 | $5.01 | $5.04 | $4.91 | $4.96 | $4.96 | 3,717,950 |
| 2022-03-31 | $4.95 | $5.10 | $4.92 | $5.03 | $5.03 | 6,371,210 |
| 2022-03-30 | $5.06 | $5.08 | $4.95 | $4.96 | $4.96 | 3,666,470 |
| 2022-03-29 | $4.96 | $5.13 | $4.91 | $5.05 | $5.05 | 6,767,690 |
| 2022-03-28 | $5.03 | $5.03 | $4.86 | $5.00 | $5.00 | 4,198,210 |
| 2022-03-25 | $4.99 | $5.06 | $4.94 | $5.00 | $5.00 | 4,157,000 |
| 2022-03-24 | $5.00 | $5.00 | $4.90 | $4.95 | $4.95 | 3,808,680 |
| 2022-03-23 | $5.10 | $5.10 | $4.93 | $4.98 | $4.98 | 5,455,450 |
| 2022-03-22 | $5.12 | $5.14 | $4.99 | $5.07 | $5.07 | 5,752,190 |
| 2022-03-21 | $5.14 | $5.21 | $5.07 | $5.12 | $5.12 | 7,140,900 |
| 2022-03-18 | $4.88 | $5.16 | $4.81 | $5.14 | $5.14 | 12,115,710 |
| 2022-03-17 | $4.99 | $4.99 | $4.81 | $4.90 | $4.90 | 8,950,560 |
| 2022-03-16 | $4.71 | $4.95 | $4.67 | $4.92 | $4.92 | 11,330,100 |
| 2022-03-15 | $4.83 | $4.95 | $4.60 | $4.64 | $4.64 | 11,295,100 |
| 2022-03-14 | $4.84 | $4.89 | $4.77 | $4.82 | $4.82 | 7,392,200 |
| 2022-03-10 | $4.71 | $4.88 | $4.66 | $4.73 | $4.73 | 5,854,900 |
| 2022-03-09 | $4.63 | $4.71 | $4.43 | $4.63 | $4.63 | 6,071,780 |
| 2022-03-08 | $4.68 | $4.79 | $4.61 | $4.65 | $4.65 | 4,814,500 |
| 2022-03-07 | $4.73 | $4.88 | $4.72 | $4.74 | $4.74 | 4,680,370 |
| 2022-03-04 | $4.80 | $4.85 | $4.73 | $4.77 | $4.77 | 5,325,320 |
| 2022-03-03 | $4.78 | $4.81 | $4.73 | $4.78 | $4.78 | 6,375,620 |
| 2022-03-02 | $4.61 | $4.75 | $4.61 | $4.75 | $4.75 | 5,149,120 |
| 2022-03-01 | $4.54 | $4.66 | $4.50 | $4.64 | $4.64 | 6,047,280 |
| 2022-02-28 | $4.52 | $4.61 | $4.45 | $4.54 | $4.54 | 4,233,160 |
| 2022-02-25 | $4.43 | $4.58 | $4.43 | $4.47 | $4.47 | 3,548,820 |
| 2022-02-24 | $4.51 | $4.55 | $4.33 | $4.40 | $4.40 | 4,251,530 |
| 2022-02-23 | $4.55 | $4.58 | $4.47 | $4.52 | $4.52 | 3,543,260 |
| 2022-02-22 | $4.57 | $4.67 | $4.45 | $4.53 | $4.53 | 3,698,280 |
| 2022-02-21 | $4.54 | $4.58 | $4.49 | $4.57 | $4.57 | 2,486,100 |
| 2022-02-18 | $4.47 | $4.54 | $4.43 | $4.52 | $4.52 | 3,392,130 |
| 2022-02-17 | $4.54 | $4.59 | $4.47 | $4.50 | $4.50 | 4,450,910 |
| 2022-02-16 | $4.40 | $4.56 | $4.39 | $4.55 | $4.55 | 7,101,730 |
| 2022-02-15 | $4.48 | $4.56 | $4.35 | $4.38 | $4.38 | 5,271,550 |
| 2022-02-14 | $4.39 | $4.63 | $4.32 | $4.50 | $4.50 | 6,632,230 |
| 2022-02-11 | $4.48 | $4.49 | $4.34 | $4.36 | $4.36 | 2,671,300 |
| 2022-02-10 | $4.47 | $4.53 | $4.42 | $4.49 | $4.49 | 2,232,250 |
| 2022-02-09 | $4.46 | $4.54 | $4.45 | $4.47 | $4.47 | 2,968,000 |
| 2022-02-08 | $4.34 | $4.51 | $4.33 | $4.48 | $4.48 | 3,801,000 |
| 2022-02-07 | $4.38 | $4.40 | $4.22 | $4.31 | $4.31 | 4,988,300 |
| 2022-02-04 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2022-02-03 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2022-02-02 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2022-02-01 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2022-01-28 | $4.18 | $4.43 | $4.18 | $4.38 | $4.38 | 4,632,300 |
| 2022-01-27 | $4.32 | $4.32 | $4.17 | $4.18 | $4.18 | 2,805,100 |
| 2022-01-26 | $4.24 | $4.35 | $4.24 | $4.32 | $4.32 | 2,112,600 |
| 2022-01-25 | $4.40 | $4.49 | $4.24 | $4.24 | $4.24 | 3,309,600 |
| 2022-01-24 | $4.56 | $4.58 | $4.42 | $4.43 | $4.43 | 2,635,100 |
| 2022-01-21 | $4.51 | $4.58 | $4.46 | $4.56 | $4.56 | 3,015,570 |
| 2022-01-20 | $4.65 | $4.71 | $4.49 | $4.51 | $4.51 | 3,861,260 |
| 2022-01-19 | $4.55 | $4.72 | $4.54 | $4.69 | $4.69 | 4,415,000 |
| 2022-01-18 | $4.74 | $4.75 | $4.52 | $4.53 | $4.53 | 5,416,500 |
| 2022-01-17 | $4.71 | $4.84 | $4.70 | $4.73 | $4.73 | 4,323,200 |
| 2022-01-14 | $4.85 | $4.89 | $4.70 | $4.74 | $4.74 | 7,310,550 |
| 2022-01-13 | $4.72 | $4.95 | $4.71 | $4.89 | $4.89 | 7,755,920 |
| 2022-01-12 | $4.68 | $4.76 | $4.63 | $4.76 | $4.76 | 5,245,200 |
| 2022-01-11 | $4.65 | $4.71 | $4.61 | $4.65 | $4.65 | 4,478,400 |
| 2022-01-10 | $4.57 | $4.62 | $4.55 | $4.59 | $4.59 | 3,884,500 |
| 2022-01-07 | $4.67 | $4.72 | $4.60 | $4.60 | $4.60 | 5,596,420 |
| 2022-01-06 | $4.59 | $4.72 | $4.57 | $4.70 | $4.70 | 6,332,350 |
| 2022-01-05 | $4.65 | $4.69 | $4.54 | $4.59 | $4.59 | 5,787,130 |
| 2022-01-04 | $4.50 | $4.70 | $4.47 | $4.64 | $4.64 | 13,070,350 |
| 2022-01-03 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2021-12-31 | $4.47 | $4.52 | $4.46 | $4.46 | $4.46 | 5,300,790 |
| 2021-12-30 | $4.53 | $4.57 | $4.48 | $4.48 | $4.48 | 7,536,030 |
| 2021-12-29 | $4.61 | $4.65 | $4.52 | $4.52 | $4.52 | 8,893,100 |
| 2021-12-28 | $4.58 | $4.70 | $4.48 | $4.59 | $4.59 | 18,179,850 |
| 2021-12-27 | $4.80 | $4.88 | $4.57 | $4.80 | $4.80 | 30,917,040 |
| 2021-12-24 | $4.45 | $4.91 | $4.31 | $4.91 | $4.91 | 18,179,660 |
| 2021-12-23 | $4.54 | $4.56 | $4.45 | $4.46 | $4.46 | 3,398,380 |
| 2021-12-22 | $4.61 | $4.70 | $4.50 | $4.54 | $4.54 | 4,853,860 |
| 2021-12-21 | $4.46 | $4.65 | $4.44 | $4.64 | $4.64 | 7,880,680 |
| 2021-12-20 | $4.37 | $4.46 | $4.36 | $4.44 | $4.44 | 2,965,200 |
| 2021-12-17 | $4.44 | $4.46 | $4.33 | $4.39 | $4.39 | 3,567,800 |
| 2021-12-16 | $4.29 | $4.44 | $4.28 | $4.41 | $4.41 | 3,804,480 |
| 2021-12-15 | $4.24 | $4.35 | $4.22 | $4.30 | $4.30 | 5,334,900 |
| 2021-12-14 | $4.24 | $4.26 | $4.22 | $4.23 | $4.23 | 1,697,000 |
| 2021-12-13 | $4.29 | $4.29 | $4.22 | $4.24 | $4.24 | 2,855,210 |
| 2021-12-07 | $4.22 | $4.26 | $4.15 | $4.18 | $4.18 | 1,838,600 |
| 2021-12-06 | $4.24 | $4.29 | $4.20 | $4.22 | $4.22 | 2,565,500 |
| 2021-12-03 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 2,044,520 |
| 2021-12-02 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 2,227,700 |
| 2021-12-01 | $4.23 | $4.28 | $4.20 | $4.28 | $4.28 | 4,428,800 |
| 2021-11-30 | $4.10 | $4.26 | $4.08 | $4.25 | $4.25 | 4,236,370 |
| 2021-11-29 | $4.16 | $4.20 | $4.06 | $4.10 | $4.10 | 3,328,400 |
| 2021-11-26 | $4.24 | $4.24 | $4.14 | $4.21 | $4.21 | 2,262,930 |
| 2021-11-25 | $4.21 | $4.27 | $4.20 | $4.21 | $4.21 | 1,823,380 |
| 2021-11-24 | $4.21 | $4.23 | $4.16 | $4.23 | $4.23 | 1,876,530 |
| 2021-11-23 | $4.20 | $4.23 | $4.17 | $4.21 | $4.21 | 2,029,260 |
| 2021-11-22 | $4.23 | $4.25 | $4.13 | $4.20 | $4.20 | 1,851,700 |
| 2021-11-19 | $4.21 | $4.25 | $4.16 | $4.22 | $4.22 | 1,863,600 |
| 2021-11-18 | $4.22 | $4.28 | $4.18 | $4.19 | $4.19 | 1,886,100 |
| 2021-11-17 | $4.20 | $4.24 | $4.15 | $4.23 | $4.23 | 1,913,340 |
| 2021-11-16 | $4.18 | $4.22 | $4.17 | $4.20 | $4.20 | 2,168,210 |
| 2021-11-15 | $4.10 | $4.19 | $4.08 | $4.18 | $4.18 | 2,837,210 |
| 2021-11-12 | $4.16 | $4.19 | $4.12 | $4.15 | $4.15 | 1,669,200 |
| 2021-11-11 | $4.10 | $4.18 | $4.10 | $4.15 | $4.15 | 2,196,770 |
| 2021-11-10 | $4.10 | $4.13 | $4.04 | $4.12 | $4.12 | 1,631,300 |
| 2021-11-09 | $4.06 | $4.13 | $4.06 | $4.11 | $4.11 | 1,442,130 |
| 2021-11-08 | $4.06 | $4.12 | $4.01 | $4.06 | $4.06 | 1,807,690 |
| 2021-11-05 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 1,810,210 |
| 2021-11-04 | $4.06 | $4.13 | $4.01 | $4.06 | $4.06 | 1,827,310 |
| 2021-11-03 | $3.89 | $4.10 | $3.89 | $4.06 | $4.06 | 5,854,930 |
| 2021-11-02 | $3.99 | $4.04 | $3.85 | $3.91 | $3.91 | 3,033,900 |
| 2021-11-01 | $4.01 | $4.02 | $3.93 | $3.99 | $3.99 | 2,785,500 |
| 2021-10-29 | $3.85 | $4.01 | $3.85 | $4.01 | $4.01 | 3,118,160 |
| 2021-10-28 | $3.89 | $3.91 | $3.82 | $3.84 | $3.84 | 2,333,270 |
| 2021-10-27 | $4.05 | $4.07 | $3.86 | $3.89 | $3.89 | 3,686,800 |
| 2021-10-26 | $4.06 | $4.07 | $3.99 | $4.02 | $4.02 | 2,306,000 |
| 2021-10-25 | $4.11 | $4.12 | $4.03 | $4.05 | $4.05 | 2,627,700 |
| 2021-10-22 | $4.17 | $4.20 | $4.08 | $4.11 | $4.11 | 2,602,670 |
| 2021-10-21 | $4.25 | $4.28 | $4.16 | $4.17 | $4.17 | 2,562,660 |
| 2021-10-20 | $4.35 | $4.38 | $4.23 | $4.24 | $4.24 | 2,873,200 |
| 2021-10-19 | $4.41 | $4.43 | $4.34 | $4.35 | $4.35 | 2,120,000 |
| 2021-10-18 | $4.42 | $4.45 | $4.35 | $4.44 | $4.44 | 2,367,400 |
| 2021-10-15 | $4.45 | $4.50 | $4.39 | $4.41 | $4.41 | 1,972,340 |
| 2021-10-14 | $4.49 | $4.52 | $4.41 | $4.46 | $4.46 | 2,641,000 |
| 2021-10-13 | $4.54 | $4.54 | $4.38 | $4.45 | $4.45 | 2,438,800 |
| 2021-10-12 | $4.50 | $4.55 | $4.42 | $4.49 | $4.49 | 2,447,700 |
| 2021-10-11 | $4.58 | $4.62 | $4.50 | $4.53 | $4.53 | 2,936,960 |
| 2021-09-30 | $4.29 | $4.43 | $4.29 | $4.41 | $4.41 | 2,695,000 |
| 2021-09-29 | $4.38 | $4.46 | $4.29 | $4.30 | $4.30 | 3,458,640 |
| 2021-09-28 | $4.32 | $4.40 | $4.32 | $4.37 | $4.37 | 2,444,490 |
| 2021-09-27 | $4.50 | $4.57 | $4.28 | $4.33 | $4.33 | 5,740,200 |
| 2021-09-24 | $4.67 | $4.68 | $4.48 | $4.50 | $4.50 | 6,319,960 |
| 2021-09-23 | $4.63 | $4.75 | $4.62 | $4.68 | $4.68 | 4,664,000 |
| 2021-09-22 | $4.56 | $4.66 | $4.50 | $4.63 | $4.63 | 6,142,650 |
| 2021-09-21 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2021-09-20 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2021-09-17 | $4.67 | $4.71 | $4.55 | $4.62 | $4.62 | 4,697,400 |
| 2021-09-16 | $4.73 | $4.77 | $4.58 | $4.64 | $4.64 | 9,395,600 |
| 2021-09-15 | $4.76 | $4.79 | $4.69 | $4.72 | $4.72 | 7,422,700 |
| 2021-09-14 | $4.99 | $5.02 | $4.74 | $4.77 | $4.77 | 15,723,360 |
| 2021-09-13 | $5.49 | $5.49 | $4.96 | $5.06 | $5.06 | 29,349,740 |
| 2021-09-09 | $4.88 | $4.94 | $4.81 | $4.88 | $4.88 | 7,027,700 |
| 2021-09-08 | $4.69 | $4.94 | $4.64 | $4.92 | $4.92 | 10,981,630 |
| 2021-09-07 | $4.51 | $4.72 | $4.45 | $4.66 | $4.66 | 8,445,800 |
| 2021-09-06 | $4.48 | $4.55 | $4.43 | $4.49 | $4.49 | 5,598,100 |
| 2021-09-03 | $4.43 | $4.54 | $4.43 | $4.50 | $4.50 | 4,129,210 |
| 2021-09-02 | $4.36 | $4.47 | $4.34 | $4.43 | $4.43 | 4,044,660 |
| 2021-09-01 | $4.36 | $4.52 | $4.32 | $4.35 | $4.35 | 6,146,200 |
| 2021-08-31 | $4.26 | $4.40 | $4.24 | $4.36 | $4.36 | 4,680,330 |
| 2021-08-30 | $4.25 | $4.29 | $4.21 | $4.25 | $4.25 | 2,757,200 |
| 2021-08-27 | $4.28 | $4.35 | $4.22 | $4.25 | $4.25 | 3,399,880 |
| 2021-08-26 | $4.25 | $4.38 | $4.23 | $4.30 | $4.30 | 5,413,280 |
| 2021-08-25 | $4.19 | $4.28 | $4.17 | $4.25 | $4.25 | 4,490,660 |
| 2021-08-24 | $4.12 | $4.22 | $4.12 | $4.20 | $4.20 | 4,495,230 |
| 2021-08-23 | $4.09 | $4.16 | $4.08 | $4.14 | $4.14 | 4,621,230 |
| 2021-08-20 | $4.08 | $4.17 | $4.02 | $4.12 | $4.12 | 5,769,680 |
| 2021-08-19 | $4.06 | $4.10 | $4.03 | $4.08 | $4.08 | 2,072,270 |
| 2021-08-18 | $4.00 | $4.07 | $4.00 | $4.07 | $4.07 | 2,698,890 |
| 2021-08-17 | $4.09 | $4.11 | $4.01 | $4.02 | $4.02 | 4,272,000 |
| 2021-08-16 | $4.15 | $4.18 | $4.07 | $4.09 | $4.09 | 4,818,200 |
| 2021-08-13 | $4.18 | $4.20 | $4.13 | $4.15 | $4.15 | 3,579,400 |
| 2021-08-12 | $4.30 | $4.30 | $4.15 | $4.20 | $4.20 | 7,213,590 |
| 2021-08-11 | $4.15 | $4.33 | $4.15 | $4.28 | $4.28 | 5,172,920 |
| 2021-08-10 | $4.09 | $4.22 | $4.07 | $4.19 | $4.19 | 3,466,120 |
| 2021-08-09 | $4.03 | $4.12 | $4.02 | $4.09 | $4.09 | 3,112,610 |
| 2021-08-06 | $4.08 | $4.09 | $4.02 | $4.06 | $4.06 | 2,627,310 |
| 2021-08-05 | $4.11 | $4.15 | $4.05 | $4.08 | $4.08 | 3,467,530 |
| 2021-08-04 | $4.14 | $4.19 | $4.13 | $4.14 | $4.14 | 3,143,040 |
| 2021-08-03 | $4.13 | $4.22 | $4.13 | $4.14 | $4.14 | 3,469,100 |
| 2021-08-02 | $4.12 | $4.18 | $4.08 | $4.16 | $4.16 | 3,068,900 |
| 2021-07-30 | $4.06 | $4.12 | $4.05 | $4.09 | $4.09 | 2,997,440 |
| 2021-07-29 | $4.07 | $4.12 | $4.01 | $4.07 | $4.07 | 3,387,220 |
| 2021-07-28 | $4.08 | $4.15 | $3.95 | $4.05 | $4.05 | 5,273,940 |
| 2021-07-27 | $4.10 | $4.18 | $4.10 | $4.11 | $4.11 | 4,972,860 |
| 2021-07-26 | $4.28 | $4.34 | $4.10 | $4.12 | $4.12 | 7,489,610 |
| 2021-07-23 | $4.38 | $4.39 | $4.26 | $4.27 | $4.27 | 4,955,230 |
| 2021-07-22 | $4.38 | $4.43 | $4.36 | $4.39 | $4.39 | 4,256,130 |
| 2021-07-21 | $4.38 | $4.47 | $4.37 | $4.40 | $4.40 | 4,261,260 |
| 2021-07-20 | $4.32 | $4.38 | $4.28 | $4.37 | $4.37 | 3,632,400 |
| 2021-07-19 | $4.34 | $4.36 | $4.23 | $4.34 | $4.34 | 5,088,760 |
| 2021-07-16 | $4.40 | $4.40 | $4.31 | $4.35 | $4.35 | 4,867,940 |
| 2021-07-15 | $4.41 | $4.43 | $4.34 | $4.36 | $4.36 | 5,537,260 |
| 2021-07-14 | $4.51 | $4.56 | $4.38 | $4.40 | $4.40 | 7,894,130 |
| 2021-07-13 | $4.40 | $4.53 | $4.31 | $4.51 | $4.51 | 7,658,410 |
| 2021-07-12 | $4.47 | $4.51 | $4.36 | $4.40 | $4.40 | 9,764,020 |
| 2021-07-09 | $4.41 | $4.57 | $4.38 | $4.46 | $4.46 | 9,549,750 |
| 2021-07-08 | $4.49 | $4.59 | $4.37 | $4.49 | $4.49 | 13,209,310 |
| 2021-07-07 | $4.54 | $4.67 | $4.47 | $4.50 | $4.50 | 15,389,990 |
| 2021-07-06 | $4.40 | $4.78 | $4.40 | $4.64 | $4.64 | 19,752,950 |
| 2021-07-05 | $4.51 | $4.64 | $4.37 | $4.43 | $4.43 | 25,228,060 |
| 2021-07-01 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 12,834,310 |
| 2021-06-30 | $4.04 | $4.04 | $3.98 | $4.01 | $4.01 | 2,272,370 |
| 2021-06-29 | $4.07 | $4.07 | $4.00 | $4.04 | $4.04 | 2,034,260 |
| 2021-06-28 | $4.04 | $4.08 | $4.03 | $4.03 | $4.03 | 1,971,800 |
| 2021-06-25 | $4.03 | $4.08 | $4.02 | $4.04 | $4.04 | 1,867,000 |
| 2021-06-24 | $4.03 | $4.14 | $4.03 | $4.04 | $4.04 | 2,728,600 |
| 2021-06-23 | $4.03 | $4.06 | $4.00 | $4.04 | $4.04 | 2,668,440 |
| 2021-06-22 | $3.95 | $4.02 | $3.93 | $4.01 | $4.01 | 2,849,330 |
| 2021-06-21 | $3.93 | $3.95 | $3.90 | $3.95 | $3.95 | 2,624,800 |
| 2021-06-18 | $3.94 | $3.94 | $3.88 | $3.92 | $3.92 | 2,459,500 |
| 2021-06-17 | $3.97 | $3.99 | $3.92 | $3.93 | $3.93 | 2,275,320 |
| 2021-06-16 | $4.01 | $4.01 | $3.95 | $3.97 | $3.97 | 2,476,100 |
| 2021-06-15 | $4.08 | $4.09 | $3.97 | $3.99 | $3.99 | 3,707,760 |
| 2021-06-14 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2021-06-11 | $4.10 | $4.14 | $4.05 | $4.06 | $4.06 | 4,318,840 |
| 2021-06-10 | $4.02 | $4.15 | $4.02 | $4.07 | $4.07 | 5,420,810 |
| 2021-06-09 | $3.96 | $4.08 | $3.94 | $4.03 | $4.03 | 6,202,360 |
| 2021-06-08 | $3.87 | $3.97 | $3.85 | $3.94 | $3.94 | 3,995,190 |
| 2021-06-07 | $3.86 | $3.90 | $3.86 | $3.87 | $3.87 | 2,076,540 |
| 2021-06-04 | $3.91 | $3.94 | $3.85 | $3.85 | $3.85 | 3,833,100 |
| 2021-06-03 | $3.96 | $3.98 | $3.91 | $3.94 | $3.94 | 4,018,630 |
| 2021-06-02 | $3.95 | $4.00 | $3.93 | $3.96 | $3.96 | 3,574,230 |
| 2021-06-01 | $3.91 | $3.99 | $3.90 | $3.98 | $3.98 | 4,719,400 |
| 2021-05-31 | $3.92 | $3.94 | $3.89 | $3.92 | $3.92 | 3,006,900 |
| 2021-05-28 | $3.95 | $3.95 | $3.88 | $3.92 | $3.92 | 4,386,990 |
| 2021-05-27 | $3.93 | $4.05 | $3.92 | $3.94 | $3.94 | 5,179,790 |
| 2021-05-26 | $3.93 | $3.95 | $3.90 | $3.95 | $3.95 | 3,455,330 |
| 2021-05-25 | $3.96 | $4.00 | $3.91 | $3.93 | $3.93 | 3,834,360 |
| 2021-05-24 | $3.87 | $4.04 | $3.86 | $3.98 | $3.98 | 6,065,450 |
| 2021-05-21 | $3.81 | $3.92 | $3.78 | $3.88 | $3.88 | 5,510,160 |
| 2021-05-20 | $3.87 | $3.87 | $3.78 | $3.81 | $3.81 | 4,599,650 |
| 2021-05-19 | $3.90 | $3.96 | $3.85 | $3.86 | $3.86 | 3,920,400 |
| 2021-05-18 | $3.91 | $3.94 | $3.79 | $3.90 | $3.90 | 7,790,700 |
| 2021-05-17 | $4.05 | $4.07 | $3.90 | $3.96 | $3.96 | 9,351,330 |
| 2021-05-14 | $4.01 | $4.10 | $3.99 | $4.07 | $4.07 | 6,735,770 |
| 2021-05-13 | $3.97 | $4.08 | $3.95 | $4.01 | $4.01 | 6,900,170 |
| 2021-05-12 | $3.94 | $3.99 | $3.92 | $3.98 | $3.98 | 7,140,520 |
| 2021-05-11 | $3.85 | $4.02 | $3.82 | $3.99 | $3.99 | 14,683,480 |
| 2021-05-10 | $3.85 | $3.89 | $3.78 | $3.85 | $3.85 | 9,732,360 |
| 2021-05-07 | $3.82 | $3.92 | $3.71 | $3.89 | $3.89 | 15,234,170 |
| 2021-05-06 | $3.70 | $3.92 | $3.63 | $3.83 | $3.83 | 28,850,940 |
| 2021-05-05 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 0 |
| 2021-05-04 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 0 |
| 2021-04-30 | $3.68 | $3.81 | $3.68 | $3.81 | $3.81 | 23,464,430 |
| 2021-04-29 | $3.40 | $3.52 | $3.40 | $3.46 | $3.46 | 3,810,560 |
| 2021-04-28 | $3.38 | $3.45 | $3.38 | $3.41 | $3.41 | 2,415,400 |
| 2021-04-27 | $3.49 | $3.49 | $3.40 | $3.41 | $3.41 | 3,270,300 |
| 2021-04-26 | $3.55 | $3.55 | $3.46 | $3.48 | $3.48 | 2,398,700 |
| 2021-04-23 | $3.60 | $3.62 | $3.46 | $3.50 | $3.50 | 3,503,900 |
| 2021-04-22 | $3.56 | $3.66 | $3.56 | $3.62 | $3.62 | 3,605,400 |
| 2021-04-21 | $3.56 | $3.61 | $3.54 | $3.57 | $3.57 | 2,232,400 |
| 2021-04-20 | $3.66 | $3.67 | $3.58 | $3.58 | $3.58 | 2,812,760 |
| 2021-04-19 | $3.63 | $3.68 | $3.61 | $3.62 | $3.62 | 3,322,500 |
| 2021-04-16 | $3.52 | $3.65 | $3.52 | $3.65 | $3.65 | 4,463,900 |
| 2021-04-15 | $3.51 | $3.56 | $3.50 | $3.54 | $3.54 | 2,377,600 |
| 2021-04-14 | $3.47 | $3.56 | $3.45 | $3.53 | $3.53 | 4,409,200 |
| 2021-04-13 | $3.48 | $3.51 | $3.45 | $3.46 | $3.46 | 2,557,450 |
| 2021-04-12 | $3.58 | $3.58 | $3.49 | $3.49 | $3.49 | 4,533,400 |
| 2021-04-09 | $3.56 | $3.58 | $3.51 | $3.56 | $3.56 | 2,768,630 |
| 2021-04-08 | $3.63 | $3.63 | $3.55 | $3.56 | $3.56 | 3,258,900 |
| 2021-04-07 | $3.61 | $3.62 | $3.56 | $3.61 | $3.61 | 3,816,530 |
| 2021-04-06 | $3.55 | $3.61 | $3.51 | $3.60 | $3.60 | 5,376,620 |
| 2021-04-05 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2021-04-02 | $3.56 | $3.59 | $3.51 | $3.55 | $3.55 | 8,661,650 |
| 2021-04-01 | $3.65 | $3.71 | $3.56 | $3.59 | $3.59 | 12,453,200 |
| 2021-03-31 | $3.81 | $3.92 | $3.70 | $3.71 | $3.71 | 18,818,970 |
| 2021-03-30 | $4.30 | $4.30 | $3.74 | $4.10 | $4.10 | 39,881,100 |
| 2021-03-29 | $3.96 | $4.15 | $3.91 | $4.15 | $4.15 | 7,348,600 |
| 2021-03-26 | $3.79 | $3.98 | $3.77 | $3.95 | $3.95 | 5,684,250 |
| 2021-03-25 | $3.89 | $3.89 | $3.75 | $3.79 | $3.79 | 4,660,090 |
| 2021-03-24 | $3.74 | $3.80 | $3.69 | $3.79 | $3.79 | 2,943,900 |
| 2021-03-23 | $3.75 | $3.76 | $3.64 | $3.73 | $3.73 | 4,769,540 |
| 2021-03-22 | $3.85 | $3.88 | $3.75 | $3.76 | $3.76 | 7,176,490 |
| 2021-03-19 | $3.91 | $3.92 | $3.83 | $3.89 | $3.89 | 7,055,330 |
| 2021-03-18 | $3.96 | $4.08 | $3.78 | $4.04 | $4.04 | 11,915,930 |
| 2021-03-17 | $3.90 | $3.99 | $3.82 | $3.93 | $3.93 | 8,449,520 |
| 2021-03-16 | $3.73 | $3.97 | $3.70 | $3.97 | $3.97 | 9,967,060 |
| 2021-03-15 | $3.54 | $3.77 | $3.54 | $3.76 | $3.76 | 7,963,290 |
| 2021-03-12 | $3.52 | $3.58 | $3.50 | $3.55 | $3.55 | 2,435,000 |
| 2021-03-11 | $3.53 | $3.58 | $3.47 | $3.54 | $3.54 | 2,778,300 |
| 2021-03-10 | $3.57 | $3.60 | $3.46 | $3.56 | $3.56 | 4,729,400 |
| 2021-03-09 | $3.69 | $3.69 | $3.50 | $3.57 | $3.57 | 3,546,260 |
| 2021-03-08 | $3.72 | $3.72 | $3.64 | $3.67 | $3.67 | 3,489,800 |
| 2021-03-05 | $3.70 | $3.74 | $3.65 | $3.69 | $3.69 | 2,642,300 |
| 2021-03-04 | $3.64 | $3.78 | $3.62 | $3.71 | $3.71 | 4,379,280 |
| 2021-03-03 | $3.61 | $3.68 | $3.61 | $3.64 | $3.64 | 2,595,900 |
| 2021-03-02 | $3.65 | $3.67 | $3.58 | $3.60 | $3.60 | 1,755,860 |
| 2021-03-01 | $3.62 | $3.70 | $3.52 | $3.66 | $3.66 | 2,187,080 |
| 2021-02-26 | $3.49 | $3.60 | $3.48 | $3.57 | $3.57 | 2,633,480 |
| 2021-02-25 | $3.56 | $3.58 | $3.51 | $3.51 | $3.51 | 2,499,740 |
| 2021-02-24 | $3.49 | $3.56 | $3.49 | $3.54 | $3.54 | 3,285,860 |
| 2021-02-23 | $3.50 | $3.57 | $3.47 | $3.49 | $3.49 | 3,169,800 |
| 2021-02-22 | $3.44 | $3.66 | $3.44 | $3.54 | $3.54 | 6,312,310 |
| 2021-02-19 | $3.25 | $3.51 | $3.25 | $3.44 | $3.44 | 5,863,660 |
| 2021-02-18 | $3.12 | $3.29 | $3.12 | $3.25 | $3.25 | 3,592,740 |
| 2021-02-17 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 0 |
| 2021-02-16 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 0 |
| 2021-02-15 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 0 |
| 2021-02-12 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 0 |
| 2021-02-11 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 0 |
| 2021-02-10 | $3.09 | $3.14 | $3.07 | $3.09 | $3.09 | 2,153,730 |
| 2021-02-09 | $3.09 | $3.11 | $3.03 | $3.08 | $3.08 | 2,937,900 |
| 2021-02-08 | $3.10 | $3.15 | $3.07 | $3.09 | $3.09 | 1,547,370 |
| 2021-02-05 | $3.13 | $3.22 | $3.11 | $3.11 | $3.11 | 2,723,000 |
| 2021-02-04 | $3.25 | $3.25 | $3.04 | $3.13 | $3.13 | 4,594,100 |
| 2021-02-03 | $3.24 | $3.48 | $3.23 | $3.32 | $3.32 | 4,586,320 |
| 2021-02-02 | $3.22 | $3.34 | $3.19 | $3.28 | $3.28 | 2,473,750 |
| 2021-02-01 | $3.33 | $3.37 | $3.18 | $3.21 | $3.21 | 3,623,000 |
| 2021-01-29 | $3.45 | $3.45 | $3.32 | $3.34 | $3.34 | 1,719,400 |
| 2021-01-28 | $3.48 | $3.48 | $3.42 | $3.44 | $3.44 | 1,450,720 |
| 2021-01-27 | $3.46 | $3.50 | $3.41 | $3.46 | $3.46 | 1,488,380 |
| 2021-01-26 | $3.40 | $3.47 | $3.36 | $3.45 | $3.45 | 1,976,400 |
| 2021-01-25 | $3.53 | $3.53 | $3.37 | $3.40 | $3.40 | 2,341,500 |
| 2021-01-22 | $3.65 | $3.65 | $3.52 | $3.53 | $3.53 | 1,791,310 |
| 2021-01-21 | $3.61 | $3.66 | $3.57 | $3.63 | $3.63 | 2,028,400 |
| 2021-01-20 | $3.59 | $3.65 | $3.56 | $3.61 | $3.61 | 1,702,380 |
| 2021-01-19 | $3.51 | $3.67 | $3.47 | $3.60 | $3.60 | 3,537,040 |
| 2021-01-18 | $3.47 | $3.53 | $3.46 | $3.50 | $3.50 | 2,195,000 |
| 2021-01-15 | $3.38 | $3.50 | $3.36 | $3.48 | $3.48 | 3,251,000 |
| 2021-01-14 | $3.45 | $3.45 | $3.36 | $3.39 | $3.39 | 4,068,610 |
| 2021-01-13 | $3.48 | $3.49 | $3.37 | $3.46 | $3.46 | 2,850,300 |
| 2021-01-12 | $3.38 | $3.54 | $3.38 | $3.50 | $3.50 | 2,897,400 |
| 2021-01-11 | $3.61 | $3.66 | $3.41 | $3.45 | $3.45 | 3,286,800 |
| 2021-01-08 | $3.61 | $3.70 | $3.50 | $3.61 | $3.61 | 2,792,080 |
| 2021-01-07 | $3.69 | $3.69 | $3.57 | $3.59 | $3.59 | 3,299,820 |
| 2021-01-06 | $3.85 | $3.85 | $3.69 | $3.70 | $3.70 | 5,053,260 |
| 2021-01-05 | $3.99 | $4.01 | $3.80 | $3.85 | $3.85 | 5,360,030 |
| 2021-01-04 | $4.00 | $4.04 | $3.93 | $3.99 | $3.99 | 2,602,810 |
| 2021-01-01 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 0 |
| 2020-12-31 | $3.97 | $4.02 | $3.95 | $3.99 | $3.99 | 1,962,870 |
| 2020-12-30 | $3.95 | $3.99 | $3.94 | $3.95 | $3.95 | 1,332,800 |
| 2020-12-29 | $3.95 | $4.03 | $3.93 | $3.94 | $3.94 | 2,511,000 |
| 2020-12-28 | $4.06 | $4.10 | $3.93 | $3.94 | $3.94 | 2,457,610 |
| 2020-12-25 | $3.99 | $4.09 | $3.95 | $4.06 | $4.06 | 1,771,700 |
| 2020-12-24 | $4.14 | $4.15 | $3.98 | $4.00 | $4.00 | 3,860,310 |
| 2020-12-23 | $4.18 | $4.23 | $4.13 | $4.16 | $4.16 | 1,956,000 |
| 2020-12-22 | $4.26 | $4.26 | $4.12 | $4.19 | $4.19 | 3,808,310 |
| 2020-12-21 | $4.25 | $4.30 | $4.12 | $4.25 | $4.25 | 2,708,610 |
| 2020-12-18 | $4.26 | $4.29 | $4.19 | $4.23 | $4.23 | 2,958,800 |
| 2020-12-17 | $4.16 | $4.26 | $4.10 | $4.24 | $4.24 | 4,072,020 |
| 2020-12-16 | $4.24 | $4.28 | $4.14 | $4.16 | $4.16 | 3,125,700 |
| 2020-12-15 | $4.31 | $4.31 | $4.24 | $4.25 | $4.25 | 2,080,000 |
| 2020-12-14 | $4.34 | $4.35 | $4.28 | $4.32 | $4.32 | 2,153,340 |
| 2020-12-11 | $4.39 | $4.42 | $4.26 | $4.31 | $4.31 | 2,849,700 |
| 2020-12-10 | $4.39 | $4.48 | $4.36 | $4.39 | $4.39 | 1,949,440 |
| 2020-12-09 | $4.57 | $4.57 | $4.39 | $4.39 | $4.39 | 4,048,950 |
| 2020-12-08 | $4.59 | $4.60 | $4.53 | $4.55 | $4.55 | 1,520,600 |
| 2020-12-07 | $4.56 | $4.59 | $4.53 | $4.57 | $4.57 | 2,830,830 |
| 2020-12-04 | $4.57 | $4.57 | $4.50 | $4.55 | $4.55 | 2,429,620 |
| 2020-12-03 | $4.54 | $4.56 | $4.51 | $4.52 | $4.52 | 1,770,100 |
| 2020-12-02 | $4.54 | $4.56 | $4.50 | $4.54 | $4.54 | 2,170,100 |
| 2020-12-01 | $4.50 | $4.57 | $4.47 | $4.52 | $4.52 | 2,911,300 |
| 2020-11-30 | $4.38 | $4.58 | $4.38 | $4.51 | $4.51 | 4,176,940 |
| 2020-11-27 | $4.46 | $4.54 | $4.39 | $4.52 | $4.52 | 3,663,650 |
| 2020-11-26 | $4.53 | $4.55 | $4.43 | $4.46 | $4.46 | 3,464,900 |
| 2020-11-25 | $4.59 | $4.70 | $4.52 | $4.52 | $4.52 | 4,612,750 |
| 2020-11-24 | $4.67 | $4.70 | $4.54 | $4.56 | $4.56 | 4,833,100 |
| 2020-11-23 | $4.30 | $4.71 | $4.30 | $4.69 | $4.69 | 11,330,530 |
| 2020-11-20 | $4.58 | $4.59 | $4.48 | $4.55 | $4.55 | 3,720,200 |
| 2020-11-19 | $4.50 | $4.59 | $4.46 | $4.56 | $4.56 | 4,886,960 |
| 2020-11-18 | $4.45 | $4.54 | $4.43 | $4.52 | $4.52 | 3,643,600 |
| 2020-11-17 | $4.48 | $4.48 | $4.43 | $4.45 | $4.45 | 1,740,560 |
| 2020-11-16 | $4.49 | $4.51 | $4.43 | $4.49 | $4.49 | 2,825,680 |
| 2020-11-13 | $4.41 | $4.48 | $4.35 | $4.45 | $4.45 | 2,395,460 |
| 2020-11-12 | $4.34 | $4.42 | $4.33 | $4.41 | $4.41 | 2,332,260 |
| 2020-11-11 | $4.34 | $4.37 | $4.29 | $4.34 | $4.34 | 4,025,750 |
| 2020-11-10 | $4.44 | $4.48 | $4.33 | $4.36 | $4.36 | 3,459,200 |
| 2020-11-09 | $4.40 | $4.53 | $4.39 | $4.44 | $4.44 | 2,965,200 |
| 2020-11-06 | $4.42 | $4.48 | $4.33 | $4.38 | $4.38 | 4,106,820 |
| 2020-11-05 | $4.34 | $4.44 | $4.30 | $4.40 | $4.40 | 3,491,360 |
| 2020-11-04 | $4.38 | $4.41 | $4.27 | $4.30 | $4.30 | 2,912,300 |
| 2020-11-03 | $4.33 | $4.39 | $4.31 | $4.38 | $4.38 | 3,664,800 |
| 2020-11-02 | $4.38 | $4.38 | $4.24 | $4.29 | $4.29 | 3,770,310 |
| 2020-10-30 | $4.48 | $4.48 | $4.28 | $4.28 | $4.28 | 4,791,500 |
| 2020-10-29 | $4.43 | $4.50 | $4.40 | $4.45 | $4.45 | 3,611,900 |
| 2020-10-28 | $4.52 | $4.58 | $4.39 | $4.47 | $4.47 | 5,575,000 |
| 2020-10-27 | $4.58 | $4.63 | $4.49 | $4.54 | $4.54 | 4,393,630 |
| 2020-10-26 | $4.70 | $4.71 | $4.55 | $4.61 | $4.61 | 3,337,400 |
| 2020-10-23 | $4.75 | $4.80 | $4.66 | $4.68 | $4.68 | 2,952,660 |
| 2020-10-22 | $4.81 | $4.82 | $4.68 | $4.74 | $4.74 | 3,991,800 |
| 2020-10-21 | $4.95 | $4.95 | $4.81 | $4.83 | $4.83 | 3,375,560 |
| 2020-10-20 | $4.88 | $4.94 | $4.88 | $4.94 | $4.94 | 1,976,700 |
| 2020-10-19 | $4.97 | $5.00 | $4.88 | $4.90 | $4.90 | 2,923,300 |
| 2020-10-16 | $4.97 | $5.00 | $4.90 | $4.95 | $4.95 | 3,316,200 |
| 2020-10-15 | $5.02 | $5.04 | $4.95 | $4.97 | $4.97 | 3,210,280 |
| 2020-10-14 | $5.16 | $5.16 | $5.00 | $5.03 | $5.03 | 4,408,130 |
| 2020-10-13 | $5.25 | $5.25 | $5.11 | $5.16 | $5.16 | 5,702,160 |
| 2020-10-12 | $5.24 | $5.30 | $5.18 | $5.25 | $5.25 | 6,044,700 |
| 2020-10-09 | $5.14 | $5.24 | $5.06 | $5.24 | $5.24 | 4,423,800 |
| 2020-10-08 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2020-10-07 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2020-10-06 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2020-10-05 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2020-10-02 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2020-10-01 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2020-09-30 | $5.13 | $5.17 | $4.98 | $5.06 | $5.06 | 4,584,700 |
| 2020-09-29 | $5.19 | $5.21 | $5.06 | $5.13 | $5.13 | 4,719,960 |
| 2020-09-28 | $5.56 | $5.60 | $5.09 | $5.10 | $5.10 | 7,947,400 |
| 2020-09-25 | $5.59 | $5.66 | $5.38 | $5.54 | $5.54 | 5,062,100 |
| 2020-09-24 | $5.75 | $5.75 | $5.54 | $5.54 | $5.54 | 8,159,160 |
| 2020-09-23 | $5.36 | $5.79 | $5.34 | $5.74 | $5.74 | 10,298,760 |
| 2020-09-22 | $5.50 | $5.51 | $5.30 | $5.37 | $5.37 | 5,996,970 |
| 2020-09-21 | $5.66 | $5.66 | $5.41 | $5.47 | $5.47 | 12,771,670 |
| 2020-09-18 | $5.44 | $5.77 | $5.32 | $5.66 | $5.66 | 16,269,920 |
| 2020-09-17 | $5.33 | $5.45 | $5.24 | $5.38 | $5.38 | 11,136,590 |
| 2020-09-16 | $5.06 | $5.39 | $5.06 | $5.23 | $5.23 | 11,268,500 |
| 2020-09-15 | $5.05 | $5.11 | $4.95 | $5.09 | $5.09 | 3,418,530 |
| 2020-09-14 | $5.08 | $5.19 | $4.99 | $5.04 | $5.04 | 4,557,270 |
| 2020-09-11 | $5.11 | $5.13 | $5.00 | $5.10 | $5.10 | 4,931,750 |
| 2020-09-10 | $5.25 | $5.39 | $5.05 | $5.13 | $5.13 | 7,814,570 |
| 2020-09-09 | $5.21 | $5.41 | $5.18 | $5.23 | $5.23 | 9,261,850 |
| 2020-09-08 | $5.06 | $5.30 | $5.01 | $5.28 | $5.28 | 10,162,300 |
| 2020-09-07 | $5.09 | $5.16 | $5.00 | $5.07 | $5.07 | 5,506,100 |
| 2020-09-04 | $5.02 | $5.09 | $4.95 | $5.05 | $5.05 | 3,286,500 |
| 2020-09-03 | $5.10 | $5.15 | $5.03 | $5.08 | $5.08 | 5,569,360 |
| 2020-09-02 | $4.95 | $5.08 | $4.93 | $5.07 | $5.07 | 7,235,410 |
| 2020-09-01 | $4.93 | $4.98 | $4.88 | $4.93 | $4.93 | 3,850,480 |
| 2020-08-31 | $4.98 | $5.04 | $4.89 | $4.91 | $4.91 | 5,750,180 |
| 2020-08-28 | $4.93 | $4.96 | $4.87 | $4.95 | $4.95 | 3,259,100 |
| 2020-08-27 | $4.93 | $5.01 | $4.87 | $4.92 | $4.92 | 6,841,810 |
| 2020-08-26 | $5.05 | $5.14 | $4.88 | $4.93 | $4.93 | 6,319,800 |
| 2020-08-25 | $5.19 | $5.20 | $5.10 | $5.12 | $5.12 | 3,601,000 |
| 2020-08-24 | $5.22 | $5.24 | $5.11 | $5.18 | $5.18 | 3,102,650 |
| 2020-08-21 | $5.20 | $5.25 | $5.16 | $5.20 | $5.20 | 3,197,100 |
| 2020-08-20 | $5.15 | $5.27 | $5.12 | $5.18 | $5.18 | 4,356,240 |
| 2020-08-19 | $5.21 | $5.25 | $5.15 | $5.18 | $5.18 | 6,347,400 |
| 2020-08-18 | $5.15 | $5.26 | $5.10 | $5.24 | $5.24 | 8,715,890 |
| 2020-08-17 | $5.06 | $5.22 | $5.02 | $5.16 | $5.16 | 7,663,470 |
| 2020-08-14 | $5.02 | $5.05 | $4.97 | $5.04 | $5.04 | 3,197,440 |
| 2020-08-13 | $4.94 | $5.05 | $4.93 | $5.04 | $5.04 | 4,669,900 |
| 2020-08-12 | $4.98 | $4.99 | $4.84 | $4.95 | $4.95 | 4,930,790 |
| 2020-08-11 | $5.03 | $5.08 | $4.96 | $4.97 | $4.97 | 4,718,740 |
| 2020-08-10 | $4.94 | $5.05 | $4.91 | $5.03 | $5.03 | 4,572,710 |
| 2020-08-07 | $5.06 | $5.08 | $4.90 | $4.94 | $4.94 | 5,625,130 |
| 2020-08-06 | $5.14 | $5.15 | $5.02 | $5.07 | $5.07 | 6,072,680 |
| 2020-08-05 | $5.11 | $5.17 | $5.05 | $5.14 | $5.14 | 5,273,280 |
| 2020-08-04 | $5.15 | $5.25 | $5.08 | $5.12 | $5.12 | 7,850,020 |
| 2020-08-03 | $5.11 | $5.21 | $5.08 | $5.18 | $5.18 | 11,006,990 |
| 2020-07-31 | $5.06 | $5.13 | $4.99 | $5.08 | $5.08 | 6,183,000 |
| 2020-07-30 | $5.09 | $5.17 | $5.06 | $5.09 | $5.09 | 6,151,900 |
| 2020-07-29 | $5.01 | $5.17 | $4.94 | $5.14 | $5.14 | 7,825,300 |
| 2020-07-28 | $5.02 | $5.06 | $4.96 | $5.06 | $5.06 | 6,323,050 |
| 2020-07-27 | $5.03 | $5.08 | $4.94 | $5.02 | $5.02 | 7,719,350 |
| 2020-07-24 | $5.39 | $5.46 | $5.08 | $5.08 | $5.08 | 14,456,330 |
| 2020-07-23 | $5.36 | $5.43 | $5.22 | $5.36 | $5.36 | 17,421,440 |
| 2020-07-22 | $5.44 | $5.54 | $5.23 | $5.46 | $5.46 | 30,301,380 |
| 2020-07-21 | $6.00 | $6.10 | $5.72 | $5.72 | $5.72 | 42,383,890 |
| 2020-07-20 | $6.35 | $6.36 | $6.10 | $6.36 | $6.36 | 15,820,270 |
| 2020-07-17 | $5.23 | $5.78 | $5.23 | $5.78 | $5.78 | 20,332,270 |
| 2020-07-16 | $5.05 | $5.51 | $5.05 | $5.25 | $5.25 | 20,280,600 |
| 2020-07-15 | $5.14 | $5.35 | $5.08 | $5.10 | $5.10 | 10,707,810 |
| 2020-07-14 | $5.26 | $5.28 | $5.04 | $5.12 | $5.12 | 11,017,300 |
| 2020-07-13 | $5.26 | $5.40 | $5.15 | $5.28 | $5.28 | 13,796,450 |
| 2020-07-10 | $5.33 | $5.51 | $5.10 | $5.21 | $5.21 | 29,624,140 |
| 2020-07-09 | $4.80 | $5.31 | $4.79 | $5.31 | $5.31 | 18,403,000 |
| 2020-07-08 | $4.72 | $4.85 | $4.65 | $4.83 | $4.83 | 9,366,490 |
| 2020-07-07 | $4.73 | $4.89 | $4.69 | $4.71 | $4.71 | 11,204,360 |
| 2020-07-06 | $4.69 | $4.75 | $4.59 | $4.74 | $4.74 | 9,555,140 |
| 2020-07-03 | $4.49 | $4.70 | $4.48 | $4.56 | $4.56 | 5,593,630 |
| 2020-07-02 | $4.42 | $4.51 | $4.40 | $4.50 | $4.50 | 3,742,030 |
| 2020-07-01 | $4.41 | $4.45 | $4.38 | $4.42 | $4.42 | 2,393,300 |
| 2020-06-30 | $4.39 | $4.43 | $4.37 | $4.41 | $4.41 | 2,304,730 |
| 2020-06-29 | $4.38 | $4.41 | $4.34 | $4.36 | $4.36 | 1,528,000 |
| 2020-06-26 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2020-06-25 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2020-06-24 | $4.45 | $4.48 | $4.37 | $4.38 | $4.38 | 2,852,600 |
| 2020-06-23 | $4.51 | $4.53 | $4.44 | $4.45 | $4.45 | 3,736,640 |
| 2020-06-22 | $4.58 | $4.59 | $4.50 | $4.51 | $4.51 | 6,867,550 |
| 2020-06-19 | $4.54 | $4.77 | $4.52 | $4.65 | $4.65 | 11,442,130 |
| 2020-06-18 | $4.53 | $4.54 | $4.48 | $4.53 | $4.53 | 2,383,600 |
| 2020-06-17 | $4.50 | $4.54 | $4.46 | $4.54 | $4.54 | 4,595,920 |
| 2020-06-16 | $4.52 | $4.54 | $4.46 | $4.52 | $4.52 | 2,724,220 |
| 2020-06-15 | $4.46 | $4.60 | $4.46 | $4.50 | $4.50 | 4,885,680 |
| 2020-06-12 | $4.36 | $4.58 | $4.33 | $4.46 | $4.46 | 4,340,350 |
| 2020-06-11 | $4.49 | $4.50 | $4.41 | $4.44 | $4.44 | 3,678,620 |
| 2020-06-10 | $4.46 | $4.56 | $4.44 | $4.52 | $4.52 | 4,419,230 |
| 2020-06-09 | $4.42 | $4.48 | $4.40 | $4.46 | $4.46 | 3,374,700 |
| 2020-06-08 | $4.54 | $4.56 | $4.40 | $4.44 | $4.44 | 5,828,930 |
| 2020-06-05 | $4.74 | $4.74 | $4.51 | $4.56 | $4.56 | 6,191,110 |
| 2020-06-04 | $4.64 | $4.80 | $4.61 | $4.71 | $4.71 | 9,887,500 |
| 2020-06-03 | $4.60 | $4.72 | $4.52 | $4.63 | $4.63 | 8,095,150 |
| 2020-06-02 | $4.48 | $4.67 | $4.45 | $4.60 | $4.60 | 9,068,270 |
| 2020-06-01 | $4.35 | $4.49 | $4.35 | $4.47 | $4.47 | 3,804,410 |
| 2020-05-29 | $4.30 | $4.42 | $4.28 | $4.36 | $4.36 | 2,605,850 |
| 2020-05-28 | $4.33 | $4.37 | $4.25 | $4.30 | $4.30 | 2,337,700 |
| 2020-05-27 | $4.33 | $4.36 | $4.29 | $4.33 | $4.33 | 2,323,530 |
| 2020-05-26 | $4.27 | $4.35 | $4.26 | $4.33 | $4.33 | 2,406,730 |
| 2020-05-25 | $4.25 | $4.29 | $4.23 | $4.28 | $4.28 | 1,992,200 |
| 2020-05-22 | $4.35 | $4.35 | $4.21 | $4.28 | $4.28 | 3,119,200 |
| 2020-05-21 | $4.40 | $4.43 | $4.35 | $4.37 | $4.37 | 3,352,820 |
| 2020-05-20 | $4.45 | $4.47 | $4.39 | $4.42 | $4.42 | 4,126,890 |
| 2020-05-19 | $4.44 | $4.65 | $4.37 | $4.50 | $4.50 | 7,011,790 |
| 2020-05-18 | $4.42 | $4.49 | $4.39 | $4.42 | $4.42 | 3,207,670 |
| 2020-05-15 | $4.41 | $4.46 | $4.35 | $4.37 | $4.37 | 1,752,120 |
| 2020-05-14 | $4.35 | $4.46 | $4.31 | $4.40 | $4.40 | 3,921,940 |
| 2020-05-13 | $4.31 | $4.36 | $4.29 | $4.35 | $4.35 | 2,293,210 |
| 2020-05-12 | $4.38 | $4.43 | $4.28 | $4.32 | $4.32 | 4,384,300 |
| 2020-05-11 | $4.45 | $4.46 | $4.39 | $4.42 | $4.42 | 2,626,830 |
| 2020-05-08 | $4.43 | $4.47 | $4.40 | $4.45 | $4.45 | 3,178,430 |
| 2020-05-07 | $4.44 | $4.48 | $4.40 | $4.41 | $4.41 | 3,564,800 |
| 2020-05-06 | $4.40 | $4.44 | $4.38 | $4.43 | $4.43 | 4,352,530 |
| 2020-05-05 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2020-05-04 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2020-05-01 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2020-04-30 | $4.45 | $4.52 | $4.37 | $4.47 | $4.47 | 7,784,710 |
| 2020-04-29 | $4.49 | $4.64 | $4.46 | $4.58 | $4.58 | 2,915,740 |
| 2020-04-28 | $4.72 | $4.72 | $4.43 | $4.52 | $4.52 | 4,270,690 |
| 2020-04-27 | $4.73 | $4.79 | $4.70 | $4.72 | $4.72 | 2,853,220 |
| 2020-04-24 | $4.88 | $4.90 | $4.70 | $4.73 | $4.73 | 5,054,270 |
| 2020-04-23 | $4.91 | $4.93 | $4.86 | $4.89 | $4.89 | 3,243,600 |
| 2020-04-22 | $4.81 | $4.94 | $4.79 | $4.92 | $4.92 | 4,735,830 |
| 2020-04-21 | $4.88 | $4.88 | $4.80 | $4.83 | $4.83 | 3,502,920 |
| 2020-04-20 | $4.83 | $4.89 | $4.80 | $4.88 | $4.88 | 3,980,000 |
| 2020-04-17 | $4.87 | $4.89 | $4.82 | $4.82 | $4.82 | 3,670,500 |
| 2020-04-16 | $4.90 | $4.90 | $4.82 | $4.85 | $4.85 | 4,726,170 |
| 2020-04-15 | $5.02 | $5.03 | $4.88 | $4.91 | $4.91 | 6,078,510 |
| 2020-04-14 | $4.96 | $5.05 | $4.92 | $5.02 | $5.02 | 4,389,700 |
| 2020-04-13 | $5.02 | $5.02 | $4.92 | $4.95 | $4.95 | 6,246,530 |
| 2020-04-10 | $5.26 | $5.30 | $5.07 | $5.08 | $5.08 | 10,660,610 |
| 2020-04-09 | $5.06 | $5.37 | $5.06 | $5.31 | $5.31 | 16,624,320 |
| 2020-04-08 | $5.00 | $5.11 | $4.98 | $5.05 | $5.05 | 8,569,700 |
| 2020-04-07 | $4.97 | $5.07 | $4.91 | $5.05 | $5.05 | 10,105,200 |
| 2020-04-06 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2020-04-03 | $5.06 | $5.15 | $4.92 | $4.92 | $4.92 | 11,209,120 |
| 2020-04-02 | $5.19 | $5.22 | $4.94 | $5.11 | $5.11 | 13,371,490 |
| 2020-04-01 | $5.45 | $5.46 | $5.17 | $5.20 | $5.20 | 14,827,410 |
| 2020-03-31 | $5.40 | $5.57 | $5.31 | $5.55 | $5.55 | 21,235,870 |
| 2020-03-30 | $5.12 | $5.65 | $5.11 | $5.44 | $5.44 | 23,449,130 |
| 2020-03-27 | $5.12 | $5.35 | $5.10 | $5.25 | $5.25 | 18,454,840 |
| 2020-03-26 | $5.19 | $5.25 | $5.03 | $5.06 | $5.06 | 12,350,900 |
| 2020-03-25 | $5.03 | $5.29 | $4.96 | $5.29 | $5.29 | 16,708,190 |
| 2020-03-24 | $5.16 | $5.26 | $4.81 | $5.00 | $5.00 | 12,472,760 |
| 2020-03-23 | $5.00 | $5.20 | $4.98 | $5.09 | $5.09 | 13,845,610 |
| 2020-03-20 | $5.20 | $5.43 | $5.05 | $5.32 | $5.32 | 27,700,570 |
| 2020-03-19 | $4.66 | $5.14 | $4.66 | $5.14 | $5.14 | 12,982,190 |
| 2020-03-18 | $4.81 | $4.87 | $4.67 | $4.67 | $4.67 | 3,360,700 |
| 2020-03-17 | $4.76 | $4.86 | $4.65 | $4.77 | $4.77 | 3,543,600 |
| 2020-03-16 | $4.97 | $5.03 | $4.75 | $4.79 | $4.79 | 4,638,300 |
| 2020-03-13 | $4.71 | $4.97 | $4.71 | $4.91 | $4.91 | 5,515,860 |
| 2020-03-12 | $4.97 | $5.08 | $4.95 | $5.02 | $5.02 | 4,634,910 |
| 2020-03-11 | $5.04 | $5.18 | $5.02 | $5.08 | $5.08 | 6,685,300 |
| 2020-03-10 | $4.86 | $5.05 | $4.81 | $5.05 | $5.05 | 4,855,160 |
| 2020-03-09 | $5.08 | $5.08 | $4.91 | $4.92 | $4.92 | 5,847,100 |
| 2020-03-06 | $5.01 | $5.09 | $4.98 | $5.08 | $5.08 | 5,093,460 |
| 2020-03-05 | $4.99 | $5.05 | $4.96 | $5.04 | $5.04 | 6,283,500 |
| 2020-03-04 | $4.81 | $4.96 | $4.79 | $4.96 | $4.96 | 4,465,430 |
| 2020-03-03 | $4.81 | $4.91 | $4.79 | $4.82 | $4.82 | 4,501,020 |
| 2020-03-02 | $4.63 | $4.82 | $4.63 | $4.79 | $4.79 | 3,868,830 |
| 2020-02-28 | $4.74 | $4.83 | $4.61 | $4.62 | $4.62 | 4,556,900 |
| 2020-02-27 | $4.81 | $4.93 | $4.81 | $4.87 | $4.87 | 3,070,200 |
| 2020-02-26 | $4.75 | $4.90 | $4.71 | $4.83 | $4.83 | 4,395,950 |
| 2020-02-25 | $4.85 | $4.86 | $4.67 | $4.82 | $4.82 | 5,312,400 |
| 2020-02-24 | $4.96 | $4.98 | $4.90 | $4.95 | $4.95 | 4,602,470 |
| 2020-02-21 | $5.01 | $5.03 | $4.94 | $5.00 | $5.00 | 4,531,230 |
| 2020-02-20 | $4.90 | $5.03 | $4.88 | $5.00 | $5.00 | 4,023,280 |
| 2020-02-19 | $4.88 | $4.93 | $4.85 | $4.87 | $4.87 | 3,057,340 |
| 2020-02-18 | $4.84 | $4.90 | $4.82 | $4.88 | $4.88 | 3,076,770 |
| 2020-02-17 | $4.68 | $4.87 | $4.68 | $4.86 | $4.86 | 4,740,470 |
| 2020-02-14 | $4.66 | $4.73 | $4.65 | $4.67 | $4.67 | 2,135,900 |
| 2020-02-13 | $4.80 | $4.80 | $4.68 | $4.68 | $4.68 | 3,171,800 |
| 2020-02-12 | $4.74 | $4.81 | $4.68 | $4.80 | $4.80 | 3,071,300 |
| 2020-02-11 | $4.70 | $4.77 | $4.67 | $4.73 | $4.73 | 3,797,480 |
| 2020-02-10 | $4.58 | $4.72 | $4.55 | $4.70 | $4.70 | 4,130,010 |
| 2020-02-07 | $4.57 | $4.62 | $4.51 | $4.60 | $4.60 | 3,485,550 |
| 2020-02-06 | $4.57 | $4.62 | $4.48 | $4.59 | $4.59 | 3,888,810 |
| 2020-02-05 | $4.52 | $4.63 | $4.45 | $4.56 | $4.56 | 3,781,840 |
| 2020-02-04 | $4.21 | $4.58 | $4.21 | $4.52 | $4.52 | 5,355,650 |
| 2020-02-03 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 957,400 |
| 2020-01-31 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2020-01-30 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2020-01-29 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2020-01-28 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2020-01-27 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2020-01-24 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2020-01-23 | $5.36 | $5.37 | $5.09 | $5.15 | $5.15 | 6,041,920 |
| 2020-01-22 | $5.32 | $5.36 | $5.28 | $5.35 | $5.35 | 2,975,140 |
| 2020-01-21 | $5.41 | $5.41 | $5.35 | $5.36 | $5.36 | 2,384,770 |
| 2020-01-20 | $5.41 | $5.44 | $5.30 | $5.43 | $5.43 | 4,434,550 |
| 2020-01-17 | $5.52 | $5.56 | $5.44 | $5.44 | $5.44 | 3,352,820 |
| 2020-01-16 | $5.59 | $5.62 | $5.51 | $5.53 | $5.53 | 4,247,400 |
| 2020-01-15 | $5.59 | $5.67 | $5.51 | $5.53 | $5.53 | 4,602,040 |
| 2020-01-14 | $5.62 | $5.63 | $5.56 | $5.59 | $5.59 | 4,426,970 |
| 2020-01-13 | $5.56 | $5.62 | $5.47 | $5.62 | $5.62 | 5,914,660 |
| 2020-01-10 | $5.52 | $5.58 | $5.50 | $5.57 | $5.57 | 4,890,280 |
| 2020-01-09 | $5.45 | $5.52 | $5.45 | $5.50 | $5.50 | 4,322,290 |
| 2020-01-08 | $5.55 | $5.56 | $5.41 | $5.42 | $5.42 | 4,739,600 |
| 2020-01-07 | $5.55 | $5.63 | $5.53 | $5.55 | $5.55 | 4,043,540 |
| 2020-01-06 | $5.55 | $5.60 | $5.47 | $5.56 | $5.56 | 5,737,300 |
| 2020-01-03 | $5.49 | $5.58 | $5.49 | $5.54 | $5.54 | 5,066,400 |
| 2020-01-02 | $5.45 | $5.52 | $5.44 | $5.49 | $5.49 | 5,417,600 |
| 2020-01-01 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2019-12-31 | $5.39 | $5.45 | $5.38 | $5.43 | $5.43 | 2,667,480 |
| 2019-12-30 | $5.32 | $5.41 | $5.26 | $5.40 | $5.40 | 3,768,810 |
| 2019-12-27 | $5.36 | $5.45 | $5.33 | $5.34 | $5.34 | 3,361,310 |
| 2019-12-26 | $5.36 | $5.37 | $5.32 | $5.36 | $5.36 | 2,672,700 |
| 2019-12-25 | $5.34 | $5.38 | $5.30 | $5.33 | $5.33 | 1,984,100 |
| 2019-12-24 | $5.28 | $5.36 | $5.24 | $5.35 | $5.35 | 2,661,390 |
| 2019-12-23 | $5.39 | $5.41 | $5.24 | $5.24 | $5.24 | 3,422,130 |
| 2019-12-20 | $5.44 | $5.51 | $5.40 | $5.40 | $5.40 | 3,947,230 |
| 2019-12-19 | $5.36 | $5.52 | $5.36 | $5.44 | $5.44 | 5,231,830 |
| 2019-12-18 | $5.43 | $5.44 | $5.35 | $5.36 | $5.36 | 3,668,800 |
| 2019-12-17 | $5.34 | $5.42 | $5.33 | $5.41 | $5.41 | 4,736,570 |
| 2019-12-16 | $5.31 | $5.37 | $5.28 | $5.34 | $5.34 | 4,358,430 |
| 2019-12-13 | $5.25 | $5.33 | $5.24 | $5.30 | $5.30 | 4,015,120 |
| 2019-12-12 | $5.35 | $5.35 | $5.20 | $5.22 | $5.22 | 4,299,020 |
| 2019-12-11 | $5.31 | $5.36 | $5.25 | $5.33 | $5.33 | 3,480,900 |
| 2019-12-10 | $5.30 | $5.33 | $5.26 | $5.30 | $5.30 | 3,297,200 |
| 2019-12-09 | $5.37 | $5.37 | $5.27 | $5.31 | $5.31 | 4,878,010 |
| 2019-12-06 | $5.22 | $5.42 | $5.20 | $5.37 | $5.37 | 7,017,400 |
| 2019-12-05 | $5.17 | $5.25 | $5.17 | $5.21 | $5.21 | 2,671,300 |
| 2019-12-04 | $5.22 | $5.24 | $5.15 | $5.19 | $5.19 | 1,984,030 |
| 2019-12-03 | $5.13 | $5.22 | $5.10 | $5.22 | $5.22 | 3,149,060 |
| 2019-12-02 | $5.14 | $5.14 | $5.11 | $5.13 | $5.13 | 1,798,300 |
| 2019-11-29 | $5.11 | $5.13 | $5.05 | $5.11 | $5.11 | 1,911,500 |
| 2019-11-28 | $5.17 | $5.17 | $5.09 | $5.10 | $5.10 | 1,562,500 |
| 2019-11-27 | $5.19 | $5.21 | $5.11 | $5.14 | $5.14 | 2,900,900 |
| 2019-11-26 | $5.05 | $5.18 | $5.05 | $5.17 | $5.17 | 2,978,060 |
| 2019-11-25 | $5.02 | $5.09 | $4.98 | $5.08 | $5.08 | 2,413,030 |
| 2019-11-22 | $5.06 | $5.13 | $4.99 | $5.03 | $5.03 | 2,212,100 |
| 2019-11-21 | $5.10 | $5.10 | $5.00 | $5.04 | $5.04 | 1,539,260 |
| 2019-11-20 | $5.08 | $5.11 | $5.01 | $5.01 | $5.01 | 1,547,880 |
| 2019-11-19 | $4.99 | $5.09 | $4.97 | $5.08 | $5.08 | 2,081,700 |
| 2019-11-18 | $4.88 | $5.01 | $4.87 | $4.99 | $4.99 | 2,499,500 |
| 2019-11-15 | $5.03 | $5.03 | $4.87 | $4.87 | $4.87 | 2,083,750 |
| 2019-11-14 | $5.03 | $5.06 | $4.97 | $5.01 | $5.01 | 1,778,300 |
| 2019-11-13 | $4.97 | $5.05 | $4.94 | $5.00 | $5.00 | 2,103,900 |
| 2019-11-12 | $4.92 | $4.97 | $4.85 | $4.97 | $4.97 | 2,479,110 |
| 2019-11-11 | $5.08 | $5.08 | $4.90 | $4.90 | $4.90 | 3,724,300 |
| 2019-11-08 | $5.18 | $5.19 | $5.10 | $5.12 | $5.12 | 2,114,460 |
| 2019-11-07 | $5.13 | $5.17 | $5.10 | $5.14 | $5.14 | 2,067,590 |
| 2019-11-06 | $5.22 | $5.22 | $5.11 | $5.13 | $5.13 | 2,600,400 |
| 2019-11-05 | $5.20 | $5.24 | $5.14 | $5.20 | $5.20 | 3,391,700 |
| 2019-11-04 | $5.19 | $5.25 | $5.18 | $5.20 | $5.20 | 3,172,300 |
| 2019-11-01 | $5.12 | $5.20 | $5.08 | $5.19 | $5.19 | 3,632,300 |
| 2019-10-31 | $5.28 | $5.33 | $5.12 | $5.13 | $5.13 | 4,280,210 |
| 2019-10-30 | $5.29 | $5.36 | $5.23 | $5.30 | $5.30 | 3,738,800 |
| 2019-10-29 | $5.37 | $5.41 | $5.28 | $5.28 | $5.28 | 5,257,260 |
| 2019-10-28 | $5.33 | $5.40 | $5.30 | $5.39 | $5.39 | 5,567,560 |
| 2019-10-25 | $5.32 | $5.38 | $5.26 | $5.35 | $5.35 | 6,438,500 |
| 2019-10-24 | $5.50 | $5.59 | $5.32 | $5.35 | $5.35 | 12,745,300 |
| 2019-10-23 | $5.44 | $5.70 | $5.36 | $5.63 | $5.63 | 10,671,640 |
| 2019-10-22 | $5.42 | $5.46 | $5.36 | $5.46 | $5.46 | 6,314,070 |
| 2019-10-21 | $5.26 | $5.57 | $5.21 | $5.48 | $5.48 | 11,816,180 |
| 2019-10-18 | $5.37 | $5.42 | $5.22 | $5.26 | $5.26 | 5,559,700 |
| 2019-10-17 | $5.35 | $5.39 | $5.29 | $5.39 | $5.39 | 5,495,200 |
| 2019-10-16 | $5.38 | $5.48 | $5.35 | $5.35 | $5.35 | 7,989,370 |
| 2019-10-15 | $5.60 | $5.65 | $5.34 | $5.38 | $5.38 | 20,496,330 |
| 2019-10-14 | $5.94 | $6.24 | $5.78 | $5.80 | $5.80 | 35,259,050 |
| 2019-10-11 | $5.73 | $6.01 | $5.66 | $6.01 | $6.01 | 17,475,190 |
| 2019-10-10 | $4.97 | $5.46 | $4.93 | $5.46 | $5.46 | 6,178,800 |
| 2019-10-09 | $4.92 | $4.97 | $4.88 | $4.96 | $4.96 | 1,692,600 |
| 2019-10-08 | $4.91 | $4.96 | $4.86 | $4.92 | $4.92 | 1,569,470 |
| 2019-10-07 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2019-10-04 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2019-10-03 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2019-10-02 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2019-10-01 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2019-09-30 | $4.94 | $4.96 | $4.88 | $4.92 | $4.92 | 1,607,100 |
| 2019-09-27 | $4.78 | $4.95 | $4.78 | $4.91 | $4.91 | 1,887,810 |
| 2019-09-26 | $4.99 | $5.00 | $4.78 | $4.84 | $4.84 | 3,400,460 |
| 2019-09-25 | $5.03 | $5.04 | $4.95 | $4.98 | $4.98 | 2,324,310 |
| 2019-09-24 | $5.02 | $5.09 | $4.99 | $5.04 | $5.04 | 2,898,230 |
| 2019-09-23 | $5.15 | $5.15 | $4.97 | $5.03 | $5.03 | 2,871,940 |
| 2019-09-20 | $5.14 | $5.17 | $5.10 | $5.14 | $5.14 | 2,246,900 |
| 2019-09-19 | $5.05 | $5.12 | $5.04 | $5.10 | $5.10 | 2,273,600 |
| 2019-09-18 | $5.03 | $5.07 | $5.01 | $5.04 | $5.04 | 1,446,570 |
| 2019-09-17 | $5.12 | $5.14 | $4.98 | $5.02 | $5.02 | 3,293,000 |
| 2019-09-16 | $5.14 | $5.18 | $5.11 | $5.15 | $5.15 | 2,583,630 |
| 2019-09-13 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2019-09-12 | $5.12 | $5.14 | $5.08 | $5.14 | $5.14 | 2,493,910 |
| 2019-09-11 | $5.15 | $5.16 | $5.08 | $5.11 | $5.11 | 2,490,840 |
| 2019-09-10 | $5.14 | $5.17 | $5.12 | $5.15 | $5.15 | 3,772,090 |
| 2019-09-09 | $5.13 | $5.14 | $5.06 | $5.13 | $5.13 | 4,316,400 |
| 2019-09-06 | $5.06 | $5.09 | $5.04 | $5.08 | $5.08 | 2,234,600 |
| 2019-09-05 | $5.07 | $5.12 | $5.03 | $5.05 | $5.05 | 3,235,700 |
| 2019-09-04 | $4.99 | $5.07 | $4.96 | $5.05 | $5.05 | 2,539,980 |
| 2019-09-03 | $4.95 | $5.01 | $4.95 | $4.97 | $4.97 | 1,403,300 |
| 2019-09-02 | $4.88 | $4.99 | $4.88 | $4.97 | $4.97 | 2,231,760 |
| 2019-08-30 | $4.98 | $5.02 | $4.85 | $4.88 | $4.88 | 2,415,720 |
| 2019-08-29 | $4.99 | $5.03 | $4.95 | $4.97 | $4.97 | 3,197,500 |
| 2019-08-28 | $4.99 | $5.08 | $4.97 | $5.01 | $5.01 | 4,780,680 |
| 2019-08-27 | $4.86 | $4.96 | $4.86 | $4.95 | $4.95 | 2,048,460 |
| 2019-08-26 | $4.82 | $4.98 | $4.80 | $4.86 | $4.86 | 2,572,000 |
| 2019-08-23 | $4.92 | $4.95 | $4.87 | $4.92 | $4.92 | 1,981,890 |
| 2019-08-22 | $4.88 | $4.91 | $4.83 | $4.89 | $4.89 | 1,222,980 |
| 2019-08-21 | $4.88 | $4.92 | $4.84 | $4.88 | $4.88 | 1,630,200 |
| 2019-08-20 | $4.90 | $4.94 | $4.86 | $4.88 | $4.88 | 1,887,300 |
| 2019-08-19 | $4.77 | $4.91 | $4.75 | $4.90 | $4.90 | 2,783,080 |
| 2019-08-16 | $4.72 | $4.85 | $4.72 | $4.76 | $4.76 | 2,207,800 |
| 2019-08-15 | $4.63 | $4.75 | $4.62 | $4.73 | $4.73 | 2,951,300 |
| 2019-08-14 | $4.83 | $4.84 | $4.74 | $4.76 | $4.76 | 1,978,540 |
| 2019-08-13 | $4.73 | $4.80 | $4.71 | $4.74 | $4.74 | 1,052,600 |
| 2019-08-12 | $4.70 | $4.79 | $4.70 | $4.78 | $4.78 | 1,276,380 |
| 2019-08-09 | $4.82 | $4.85 | $4.69 | $4.71 | $4.71 | 1,260,800 |
| 2019-08-08 | $4.77 | $4.83 | $4.77 | $4.80 | $4.80 | 1,625,300 |
| 2019-08-07 | $4.75 | $4.81 | $4.70 | $4.70 | $4.70 | 1,722,680 |
| 2019-08-06 | $4.81 | $4.90 | $4.53 | $4.76 | $4.76 | 3,555,910 |
| 2019-08-05 | $4.85 | $4.98 | $4.85 | $4.92 | $4.92 | 1,808,980 |
| 2019-08-02 | $4.97 | $4.99 | $4.85 | $4.89 | $4.89 | 2,348,290 |
| 2019-08-01 | $5.03 | $5.08 | $4.99 | $5.03 | $5.03 | 1,925,600 |
| 2019-07-31 | $5.13 | $5.14 | $5.02 | $5.04 | $5.04 | 2,029,200 |
| 2019-07-30 | $5.13 | $5.19 | $5.11 | $5.12 | $5.12 | 1,853,800 |
| 2019-07-29 | $5.17 | $5.17 | $5.09 | $5.11 | $5.11 | 1,705,300 |
| 2019-07-26 | $5.15 | $5.18 | $5.11 | $5.15 | $5.15 | 1,709,810 |
| 2019-07-25 | $5.19 | $5.24 | $5.13 | $5.18 | $5.18 | 2,095,400 |
| 2019-07-24 | $5.15 | $5.20 | $5.13 | $5.19 | $5.19 | 1,816,200 |
| 2019-07-23 | $5.08 | $5.15 | $5.08 | $5.13 | $5.13 | 2,000,700 |
| 2019-07-22 | $5.26 | $5.27 | $5.05 | $5.15 | $5.15 | 3,324,430 |
| 2019-07-19 | $5.20 | $5.28 | $5.18 | $5.21 | $5.21 | 1,455,880 |
| 2019-07-18 | $5.34 | $5.34 | $5.17 | $5.19 | $5.19 | 3,063,100 |
| 2019-07-17 | $5.30 | $5.38 | $5.28 | $5.34 | $5.34 | 2,598,300 |
| 2019-07-16 | $5.21 | $5.31 | $5.21 | $5.28 | $5.28 | 2,329,800 |
| 2019-07-15 | $5.16 | $5.25 | $5.12 | $5.24 | $5.24 | 2,140,000 |
| 2019-07-12 | $5.22 | $5.23 | $5.15 | $5.16 | $5.16 | 1,667,800 |
| 2019-07-11 | $5.16 | $5.23 | $5.10 | $5.20 | $5.20 | 1,966,310 |
| 2019-07-10 | $5.13 | $5.24 | $5.10 | $5.13 | $5.13 | 1,754,130 |
| 2019-07-09 | $5.09 | $5.15 | $5.06 | $5.14 | $5.14 | 2,151,540 |
| 2019-07-08 | $5.36 | $5.39 | $5.05 | $5.09 | $5.09 | 3,851,840 |
| 2019-07-05 | $5.34 | $5.39 | $5.30 | $5.38 | $5.38 | 1,777,800 |
| 2019-07-04 | $5.41 | $5.42 | $5.33 | $5.35 | $5.35 | 2,353,600 |
| 2019-07-03 | $5.48 | $5.48 | $5.37 | $5.43 | $5.43 | 2,957,930 |
| 2019-07-02 | $5.44 | $5.50 | $5.44 | $5.46 | $5.46 | 3,820,480 |
| 2019-07-01 | $5.38 | $5.46 | $5.38 | $5.46 | $5.46 | 3,789,600 |
| 2019-06-28 | $5.41 | $5.42 | $5.25 | $5.33 | $5.33 | 2,996,800 |
| 2019-06-27 | $5.43 | $5.47 | $5.40 | $5.44 | $5.44 | 2,403,400 |
| 2019-06-26 | $5.39 | $5.51 | $5.34 | $5.40 | $5.40 | 2,752,000 |
| 2019-06-25 | $5.43 | $5.46 | $5.34 | $5.41 | $5.41 | 4,478,310 |
| 2019-06-24 | $5.46 | $5.47 | $5.39 | $5.42 | $5.42 | 3,063,190 |
| 2019-06-21 | $5.47 | $5.55 | $5.40 | $5.46 | $5.46 | 6,499,200 |
| 2019-06-20 | $5.29 | $5.38 | $5.26 | $5.35 | $5.35 | 5,158,080 |
| 2019-06-19 | $5.31 | $5.39 | $5.29 | $5.32 | $5.32 | 5,789,360 |
| 2019-06-18 | $5.16 | $5.30 | $5.14 | $5.23 | $5.23 | 4,187,990 |
| 2019-06-17 | $5.15 | $5.20 | $5.11 | $5.16 | $5.16 | 2,551,190 |
| 2019-06-14 | $5.29 | $5.30 | $5.12 | $5.15 | $5.15 | 4,162,800 |
| 2019-06-13 | $5.24 | $5.30 | $5.14 | $5.28 | $5.28 | 5,039,720 |
| 2019-06-12 | $5.28 | $5.33 | $5.18 | $5.18 | $5.18 | 5,625,720 |
| 2019-06-11 | $5.10 | $5.34 | $5.09 | $5.32 | $5.32 | 7,326,900 |
| 2019-06-10 | $4.94 | $5.19 | $4.94 | $5.07 | $5.07 | 4,663,310 |
| 2019-06-07 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2019-06-06 | $5.08 | $5.10 | $4.86 | $4.88 | $4.88 | 4,935,600 |
| 2019-06-05 | $5.13 | $5.16 | $5.08 | $5.08 | $5.08 | 3,023,260 |
| 2019-06-04 | $5.22 | $5.24 | $5.04 | $5.06 | $5.06 | 4,503,810 |
| 2019-06-03 | $5.32 | $5.37 | $5.18 | $5.20 | $5.20 | 5,147,400 |
| 2019-05-31 | $5.34 | $5.44 | $5.32 | $5.36 | $5.36 | 4,425,400 |
| 2019-05-30 | $5.40 | $5.40 | $5.26 | $5.35 | $5.35 | 4,289,500 |
| 2019-05-29 | $5.39 | $5.42 | $5.35 | $5.41 | $5.41 | 4,324,600 |
| 2019-05-28 | $5.46 | $5.55 | $5.34 | $5.40 | $5.40 | 6,489,500 |
| 2019-05-27 | $5.33 | $5.45 | $5.20 | $5.45 | $5.45 | 6,703,070 |
| 2019-05-24 | $5.39 | $5.47 | $5.30 | $5.32 | $5.32 | 6,922,940 |
| 2019-05-23 | $5.81 | $5.81 | $5.33 | $5.36 | $5.36 | 10,785,400 |
| 2019-05-22 | $5.96 | $5.98 | $5.75 | $5.80 | $5.80 | 6,452,540 |
| 2019-05-21 | $5.92 | $6.04 | $5.83 | $5.96 | $5.96 | 7,755,400 |
| 2019-05-20 | $6.00 | $6.13 | $5.76 | $5.91 | $5.91 | 11,628,830 |
| 2019-05-17 | $6.73 | $6.80 | $6.16 | $6.16 | $6.16 | 22,014,700 |
| 2019-05-16 | $6.70 | $6.86 | $6.60 | $6.84 | $6.84 | 20,123,960 |
| 2019-05-15 | $6.79 | $7.24 | $6.79 | $6.97 | $6.97 | 27,147,630 |
| 2019-05-14 | $7.42 | $7.70 | $6.73 | $6.88 | $6.88 | 36,583,700 |
| 2019-05-13 | $6.68 | $7.35 | $6.50 | $7.35 | $7.35 | 29,676,880 |
| 2019-05-10 | $6.19 | $6.68 | $6.19 | $6.68 | $6.68 | 20,794,270 |
| 2019-05-09 | $5.91 | $6.15 | $5.75 | $6.07 | $6.07 | 11,308,120 |
| 2019-05-08 | $5.61 | $6.49 | $5.51 | $6.18 | $6.18 | 17,514,660 |
| 2019-05-07 | $5.73 | $6.13 | $5.73 | $5.90 | $5.90 | 16,392,050 |
| 2019-05-06 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2019-05-03 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2019-05-02 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2019-05-01 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2019-04-30 | $6.07 | $6.37 | $6.01 | $6.37 | $6.37 | 6,371,770 |
| 2019-04-29 | $6.25 | $6.29 | $6.00 | $6.07 | $6.07 | 3,986,600 |
| 2019-04-26 | $6.19 | $6.37 | $5.98 | $6.20 | $6.20 | 6,976,430 |
| 2019-04-25 | $6.30 | $6.41 | $6.20 | $6.29 | $6.29 | 10,156,040 |
| 2019-04-24 | $6.24 | $6.38 | $6.03 | $6.10 | $6.10 | 8,895,680 |
| 2019-04-23 | $6.54 | $6.70 | $6.26 | $6.35 | $6.35 | 6,901,810 |
| 2019-04-22 | $6.45 | $6.62 | $6.40 | $6.46 | $6.46 | 5,174,100 |
| 2019-04-19 | $6.47 | $6.65 | $6.37 | $6.45 | $6.45 | 10,030,030 |
| 2019-04-18 | $7.04 | $7.12 | $6.70 | $6.70 | $6.70 | 8,774,630 |
| 2019-04-17 | $6.75 | $7.05 | $6.72 | $7.05 | $7.05 | 6,763,570 |
| 2019-04-16 | $6.61 | $6.80 | $6.50 | $6.75 | $6.75 | 5,933,200 |
| 2019-04-15 | $6.52 | $6.78 | $6.48 | $6.59 | $6.59 | 6,432,480 |
| 2019-04-12 | $6.23 | $6.49 | $6.20 | $6.48 | $6.48 | 4,130,340 |
| 2019-04-11 | $6.30 | $6.38 | $6.21 | $6.22 | $6.22 | 3,648,570 |
| 2019-04-10 | $6.41 | $6.46 | $6.28 | $6.36 | $6.36 | 4,834,800 |
| 2019-04-09 | $6.20 | $6.44 | $6.17 | $6.43 | $6.43 | 6,012,200 |
| 2019-04-08 | $6.11 | $6.25 | $5.97 | $6.20 | $6.20 | 4,774,270 |
| 2019-04-05 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2019-04-04 | $6.08 | $6.25 | $5.99 | $6.09 | $6.09 | 5,202,250 |
| 2019-04-03 | $5.79 | $6.07 | $5.74 | $6.06 | $6.06 | 5,310,780 |
| 2019-04-02 | $5.70 | $5.85 | $5.69 | $5.80 | $5.80 | 5,454,910 |
| 2019-04-01 | $5.58 | $5.72 | $5.58 | $5.70 | $5.70 | 2,828,010 |
| 2019-03-29 | $5.44 | $5.57 | $5.43 | $5.57 | $5.57 | 2,623,700 |
| 2019-03-28 | $5.44 | $5.60 | $5.42 | $5.44 | $5.44 | 2,006,900 |
| 2019-03-27 | $5.54 | $5.55 | $5.36 | $5.46 | $5.46 | 2,802,400 |
| 2019-03-26 | $5.61 | $5.74 | $5.41 | $5.49 | $5.49 | 5,243,500 |
| 2019-03-25 | $5.39 | $5.73 | $5.35 | $5.60 | $5.60 | 5,760,860 |
| 2019-03-22 | $5.37 | $5.48 | $5.28 | $5.46 | $5.46 | 4,039,550 |
| 2019-03-21 | $5.35 | $5.48 | $5.35 | $5.39 | $5.39 | 4,213,140 |
| 2019-03-20 | $5.25 | $5.40 | $5.25 | $5.35 | $5.35 | 3,856,000 |
| 2019-03-19 | $5.26 | $5.30 | $5.20 | $5.25 | $5.25 | 3,297,070 |
| 2019-03-18 | $5.11 | $5.26 | $5.11 | $5.25 | $5.25 | 2,395,640 |
| 2019-03-15 | $4.99 | $5.11 | $4.95 | $5.11 | $5.11 | 2,765,900 |
| 2019-03-14 | $5.12 | $5.18 | $4.93 | $4.99 | $4.99 | 4,374,000 |
| 2019-03-13 | $5.29 | $5.35 | $5.14 | $5.15 | $5.15 | 4,395,300 |
| 2019-03-12 | $5.45 | $5.46 | $5.33 | $5.37 | $5.37 | 3,389,680 |
| 2019-03-11 | $5.23 | $5.45 | $5.19 | $5.43 | $5.43 | 2,919,920 |
| 2019-03-08 | $5.43 | $5.47 | $5.23 | $5.23 | $5.23 | 4,564,340 |
| 2019-03-07 | $5.44 | $5.65 | $5.43 | $5.50 | $5.50 | 4,768,530 |
| 2019-03-06 | $5.19 | $5.43 | $5.18 | $5.42 | $5.42 | 5,756,560 |
| 2019-03-05 | $5.12 | $5.18 | $5.10 | $5.17 | $5.17 | 2,707,200 |
| 2019-03-04 | $5.13 | $5.16 | $5.06 | $5.16 | $5.16 | 3,846,760 |
| 2019-03-01 | $5.00 | $5.18 | $4.98 | $5.10 | $5.10 | 3,591,500 |
| 2019-02-28 | $4.94 | $5.00 | $4.93 | $5.00 | $5.00 | 2,508,750 |
| 2019-02-27 | $4.93 | $5.04 | $4.92 | $4.97 | $4.97 | 2,807,100 |
| 2019-02-26 | $4.94 | $4.98 | $4.89 | $4.93 | $4.93 | 3,359,130 |
| 2019-02-25 | $4.81 | $4.96 | $4.81 | $4.94 | $4.94 | 3,507,000 |
| 2019-02-22 | $4.77 | $4.81 | $4.75 | $4.80 | $4.80 | 1,278,810 |
| 2019-02-21 | $4.80 | $4.84 | $4.76 | $4.77 | $4.77 | 1,785,470 |
| 2019-02-20 | $4.77 | $4.81 | $4.75 | $4.81 | $4.81 | 1,193,750 |
| 2019-02-19 | $4.76 | $4.79 | $4.72 | $4.78 | $4.78 | 1,620,380 |
| 2019-02-18 | $4.66 | $4.78 | $4.66 | $4.76 | $4.76 | 1,412,280 |
| 2019-02-15 | $4.65 | $4.70 | $4.61 | $4.66 | $4.66 | 1,101,900 |
| 2019-02-14 | $4.68 | $4.69 | $4.65 | $4.66 | $4.66 | 1,272,700 |
| 2019-02-13 | $4.65 | $4.68 | $4.61 | $4.68 | $4.68 | 1,527,500 |
| 2019-02-12 | $4.60 | $4.67 | $4.60 | $4.65 | $4.65 | 1,164,200 |
| 2019-02-11 | $4.54 | $4.60 | $4.53 | $4.60 | $4.60 | 1,416,300 |
| 2019-02-08 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2019-02-07 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2019-02-06 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2019-02-05 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2019-02-04 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2019-02-01 | $4.42 | $4.55 | $4.42 | $4.55 | $4.55 | 465,900 |
| 2019-01-31 | $4.55 | $4.58 | $4.36 | $4.43 | $4.43 | 1,133,300 |
| 2019-01-30 | $4.74 | $4.74 | $4.52 | $4.54 | $4.54 | 1,682,600 |
| 2019-01-29 | $4.79 | $4.81 | $4.67 | $4.75 | $4.75 | 915,400 |
| 2019-01-28 | $4.83 | $4.84 | $4.76 | $4.79 | $4.79 | 981,100 |
| 2019-01-25 | $4.73 | $4.84 | $4.72 | $4.81 | $4.81 | 1,496,300 |
| 2019-01-24 | $4.72 | $4.75 | $4.71 | $4.73 | $4.73 | 502,400 |
| 2019-01-23 | $4.69 | $4.74 | $4.67 | $4.72 | $4.72 | 681,800 |
| 2019-01-22 | $4.71 | $4.75 | $4.67 | $4.68 | $4.68 | 881,400 |
| 2019-01-21 | $4.74 | $4.77 | $4.72 | $4.74 | $4.74 | 460,000 |
| 2019-01-18 | $4.71 | $4.73 | $4.69 | $4.73 | $4.73 | 612,570 |
| 2019-01-17 | $4.72 | $4.74 | $4.69 | $4.70 | $4.70 | 885,800 |
| 2019-01-16 | $4.76 | $4.76 | $4.72 | $4.72 | $4.72 | 508,800 |
| 2019-01-15 | $4.66 | $4.78 | $4.64 | $4.75 | $4.75 | 1,231,610 |
| 2019-01-14 | $4.70 | $4.72 | $4.66 | $4.67 | $4.67 | 972,600 |
| 2019-01-11 | $4.61 | $4.79 | $4.60 | $4.70 | $4.70 | 1,365,400 |
| 2019-01-10 | $4.62 | $4.64 | $4.60 | $4.62 | $4.62 | 582,100 |
| 2019-01-09 | $4.59 | $4.69 | $4.57 | $4.61 | $4.61 | 1,287,080 |
| 2019-01-08 | $4.55 | $4.63 | $4.54 | $4.59 | $4.59 | 538,300 |
| 2019-01-07 | $4.56 | $4.59 | $4.54 | $4.56 | $4.56 | 860,000 |
| 2019-01-04 | $4.45 | $4.56 | $4.44 | $4.55 | $4.55 | 672,050 |
| 2019-01-03 | $4.50 | $4.52 | $4.49 | $4.49 | $4.49 | 619,000 |
| 2019-01-02 | $4.48 | $4.51 | $4.47 | $4.50 | $4.50 | 506,000 |
| 2019-01-01 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2018-12-31 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2018-12-28 | $4.59 | $4.60 | $4.47 | $4.52 | $4.52 | 1,489,800 |
| 2018-12-27 | $4.66 | $4.68 | $4.61 | $4.61 | $4.61 | 628,900 |
| 2018-12-26 | $4.63 | $4.66 | $4.61 | $4.63 | $4.63 | 472,100 |
| 2018-12-25 | $4.68 | $4.70 | $4.57 | $4.64 | $4.64 | 715,400 |
| 2018-12-24 | $4.62 | $4.72 | $4.62 | $4.72 | $4.72 | 885,700 |
| 2018-12-21 | $4.62 | $4.69 | $4.59 | $4.63 | $4.63 | 518,300 |
| 2018-12-20 | $4.56 | $4.62 | $4.56 | $4.62 | $4.62 | 331,510 |
| 2018-12-19 | $4.61 | $4.64 | $4.55 | $4.56 | $4.56 | 769,000 |
| 2018-12-18 | $4.61 | $4.68 | $4.58 | $4.62 | $4.62 | 484,610 |
| 2018-12-17 | $4.65 | $4.66 | $4.56 | $4.61 | $4.61 | 1,190,520 |
| 2018-12-14 | $4.79 | $4.80 | $4.59 | $4.60 | $4.60 | 1,069,700 |
| 2018-12-13 | $4.80 | $4.80 | $4.74 | $4.79 | $4.79 | 809,100 |
| 2018-12-12 | $4.80 | $4.80 | $4.76 | $4.78 | $4.78 | 449,200 |
| 2018-12-11 | $4.76 | $4.82 | $4.75 | $4.78 | $4.78 | 851,400 |
| 2018-12-10 | $4.78 | $4.82 | $4.75 | $4.76 | $4.76 | 767,200 |
| 2018-12-07 | $4.78 | $4.88 | $4.74 | $4.81 | $4.81 | 911,300 |
| 2018-12-06 | $4.77 | $4.84 | $4.73 | $4.78 | $4.78 | 1,566,600 |
| 2018-12-05 | $4.71 | $4.83 | $4.67 | $4.81 | $4.81 | 1,243,000 |
| 2018-12-04 | $4.71 | $4.77 | $4.69 | $4.77 | $4.77 | 1,085,740 |
| 2018-12-03 | $4.66 | $4.73 | $4.64 | $4.72 | $4.72 | 1,073,980 |
| 2018-11-30 | $4.60 | $4.63 | $4.53 | $4.60 | $4.60 | 833,500 |
| 2018-11-29 | $4.71 | $4.71 | $4.59 | $4.60 | $4.60 | 1,062,150 |
| 2018-11-28 | $4.61 | $4.70 | $4.58 | $4.68 | $4.68 | 605,000 |
| 2018-11-27 | $4.63 | $4.63 | $4.58 | $4.59 | $4.59 | 620,830 |
| 2018-11-26 | $4.57 | $4.65 | $4.57 | $4.58 | $4.58 | 800,900 |
| 2018-11-23 | $4.79 | $4.79 | $4.56 | $4.58 | $4.58 | 1,566,500 |
| 2018-11-22 | $4.68 | $4.83 | $4.68 | $4.79 | $4.79 | 1,982,300 |
| 2018-11-21 | $4.58 | $4.71 | $4.55 | $4.69 | $4.69 | 1,003,600 |
| 2018-11-20 | $4.74 | $4.74 | $4.60 | $4.61 | $4.61 | 1,594,700 |
| 2018-11-19 | $4.76 | $4.82 | $4.71 | $4.74 | $4.74 | 1,875,100 |
| 2018-11-16 | $4.82 | $4.86 | $4.78 | $4.82 | $4.82 | 1,244,890 |
| 2018-11-15 | $4.73 | $4.80 | $4.71 | $4.80 | $4.80 | 1,289,800 |
| 2018-11-14 | $4.80 | $4.92 | $4.73 | $4.75 | $4.75 | 2,418,470 |
| 2018-11-13 | $4.68 | $4.94 | $4.62 | $4.84 | $4.84 | 3,541,380 |
| 2018-11-12 | $4.62 | $4.73 | $4.56 | $4.70 | $4.70 | 1,548,350 |
| 2018-11-09 | $4.56 | $4.63 | $4.50 | $4.57 | $4.57 | 1,263,600 |
| 2018-11-08 | $4.49 | $4.65 | $4.49 | $4.56 | $4.56 | 1,875,980 |
| 2018-11-07 | $4.46 | $4.53 | $4.44 | $4.46 | $4.46 | 750,500 |
| 2018-11-06 | $4.44 | $4.53 | $4.43 | $4.47 | $4.47 | 696,400 |
| 2018-11-05 | $4.50 | $4.54 | $4.39 | $4.53 | $4.53 | 1,922,700 |
| 2018-11-02 | $4.38 | $4.46 | $4.38 | $4.45 | $4.45 | 1,072,600 |
| 2018-11-01 | $4.35 | $4.43 | $4.35 | $4.35 | $4.35 | 1,087,700 |
| 2018-10-31 | $4.29 | $4.46 | $4.28 | $4.38 | $4.38 | 1,009,500 |
| 2018-10-30 | $4.29 | $4.34 | $4.23 | $4.33 | $4.33 | 694,900 |
| 2018-10-29 | $4.28 | $4.35 | $4.25 | $4.29 | $4.29 | 495,800 |
| 2018-10-26 | $4.26 | $4.34 | $4.24 | $4.29 | $4.29 | 880,000 |
| 2018-10-25 | $4.12 | $4.27 | $4.11 | $4.26 | $4.26 | 588,200 |
| 2018-10-24 | $4.19 | $4.25 | $4.17 | $4.24 | $4.24 | 628,500 |
| 2018-10-23 | $4.24 | $4.29 | $4.19 | $4.21 | $4.21 | 586,100 |
| 2018-10-22 | $4.11 | $4.27 | $4.11 | $4.26 | $4.26 | 1,084,070 |
| 2018-10-19 | $3.99 | $4.09 | $3.89 | $4.07 | $4.07 | 1,052,410 |
| 2018-10-18 | $4.19 | $4.19 | $4.06 | $4.07 | $4.07 | 476,620 |
| 2018-10-17 | $4.27 | $4.27 | $4.14 | $4.19 | $4.19 | 440,600 |
| 2018-10-16 | $4.11 | $4.30 | $4.10 | $4.17 | $4.17 | 1,155,300 |
| 2018-10-15 | $4.21 | $4.27 | $4.11 | $4.11 | $4.11 | 652,200 |
| 2018-10-12 | $4.38 | $4.38 | $4.22 | $4.22 | $4.22 | 1,490,900 |
| 2018-10-11 | $4.62 | $4.62 | $4.44 | $4.44 | $4.44 | 726,300 |
| 2018-10-10 | $4.67 | $4.70 | $4.61 | $4.67 | $4.67 | 221,800 |
| 2018-10-09 | $4.64 | $4.69 | $4.61 | $4.67 | $4.67 | 347,600 |
| 2018-10-08 | $4.71 | $4.71 | $4.60 | $4.67 | $4.67 | 420,100 |
| 2018-10-05 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2018-10-04 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2018-10-03 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2018-10-02 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2018-10-01 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2018-09-28 | $4.76 | $4.77 | $4.70 | $4.75 | $4.75 | 298,760 |
| 2018-09-27 | $4.72 | $4.78 | $4.69 | $4.74 | $4.74 | 836,400 |
| 2018-09-26 | $4.68 | $4.77 | $4.68 | $4.73 | $4.73 | 532,790 |
| 2018-09-25 | $4.70 | $4.72 | $4.68 | $4.70 | $4.70 | 268,200 |
| 2018-09-24 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0 |
| 2018-09-21 | $4.70 | $4.74 | $4.66 | $4.72 | $4.72 | 658,400 |
| 2018-09-20 | $4.67 | $4.72 | $4.63 | $4.70 | $4.70 | 601,300 |
| 2018-09-19 | $4.62 | $4.76 | $4.58 | $4.69 | $4.69 | 532,700 |
| 2018-09-18 | $4.53 | $4.66 | $4.53 | $4.66 | $4.66 | 701,100 |
| 2018-09-17 | $4.67 | $4.67 | $4.54 | $4.54 | $4.54 | 478,100 |
| 2018-09-14 | $4.73 | $4.74 | $4.68 | $4.68 | $4.68 | 228,300 |
| 2018-09-13 | $4.72 | $4.75 | $4.69 | $4.73 | $4.73 | 417,870 |
| 2018-09-12 | $4.70 | $4.73 | $4.68 | $4.71 | $4.71 | 369,800 |
| 2018-09-11 | $4.71 | $4.73 | $4.65 | $4.71 | $4.71 | 454,350 |
| 2018-09-10 | $4.73 | $4.82 | $4.72 | $4.72 | $4.72 | 689,060 |
| 2018-09-07 | $4.80 | $4.86 | $4.79 | $4.80 | $4.80 | 577,100 |
| 2018-09-06 | $4.79 | $4.83 | $4.78 | $4.81 | $4.81 | 737,180 |
| 2018-09-05 | $4.84 | $4.88 | $4.80 | $4.82 | $4.82 | 835,200 |
| 2018-09-04 | $4.81 | $4.88 | $4.80 | $4.87 | $4.87 | 894,000 |
| 2018-09-03 | $4.82 | $4.85 | $4.78 | $4.84 | $4.84 | 726,200 |
| 2018-08-31 | $4.89 | $4.91 | $4.81 | $4.84 | $4.84 | 861,000 |
| 2018-08-30 | $4.97 | $4.97 | $4.91 | $4.92 | $4.92 | 684,200 |
| 2018-08-29 | $4.97 | $4.99 | $4.93 | $4.96 | $4.96 | 919,700 |
| 2018-08-28 | $4.93 | $5.02 | $4.91 | $4.99 | $4.99 | 1,784,900 |
| 2018-08-27 | $4.88 | $4.94 | $4.88 | $4.94 | $4.94 | 922,960 |
| 2018-08-24 | $4.90 | $4.95 | $4.87 | $4.89 | $4.89 | 695,900 |
| 2018-08-23 | $4.94 | $4.96 | $4.89 | $4.90 | $4.90 | 733,740 |
| 2018-08-22 | $4.90 | $5.02 | $4.89 | $4.96 | $4.96 | 1,400,900 |
| 2018-08-21 | $4.83 | $4.93 | $4.81 | $4.88 | $4.88 | 701,800 |
| 2018-08-20 | $4.80 | $4.83 | $4.74 | $4.81 | $4.81 | 628,100 |
| 2018-08-17 | $4.86 | $4.90 | $4.78 | $4.82 | $4.82 | 576,600 |
| 2018-08-16 | $4.87 | $4.87 | $4.79 | $4.85 | $4.85 | 1,072,570 |
| 2018-08-15 | $5.07 | $5.10 | $4.89 | $4.90 | $4.90 | 1,822,200 |
| 2018-08-14 | $4.94 | $5.14 | $4.90 | $5.06 | $5.06 | 1,873,870 |
| 2018-08-13 | $4.94 | $4.94 | $4.84 | $4.94 | $4.94 | 798,600 |
| 2018-08-10 | $4.92 | $4.94 | $4.91 | $4.94 | $4.94 | 576,700 |
| 2018-08-09 | $4.81 | $4.93 | $4.81 | $4.90 | $4.90 | 824,000 |
| 2018-08-08 | $4.85 | $4.90 | $4.82 | $4.85 | $4.85 | 672,800 |
| 2018-08-07 | $4.83 | $4.90 | $4.82 | $4.85 | $4.85 | 666,900 |
| 2018-08-06 | $4.78 | $4.92 | $4.77 | $4.83 | $4.83 | 998,540 |
| 2018-08-03 | $4.72 | $4.87 | $4.71 | $4.79 | $4.79 | 1,271,900 |
| 2018-08-02 | $4.81 | $4.82 | $4.58 | $4.74 | $4.74 | 1,186,400 |
| 2018-08-01 | $4.93 | $4.94 | $4.81 | $4.82 | $4.82 | 839,300 |
| 2018-07-31 | $4.90 | $4.95 | $4.88 | $4.91 | $4.91 | 592,800 |
| 2018-07-30 | $5.00 | $5.08 | $4.91 | $4.92 | $4.92 | 1,034,800 |
| 2018-07-27 | $4.96 | $5.04 | $4.95 | $5.00 | $5.00 | 1,194,700 |
| 2018-07-26 | $4.94 | $5.01 | $4.92 | $4.95 | $4.95 | 1,318,100 |
| 2018-07-25 | $4.95 | $4.96 | $4.91 | $4.94 | $4.94 | 718,400 |
| 2018-07-24 | $4.86 | $4.96 | $4.86 | $4.95 | $4.95 | 1,093,630 |
| 2018-07-23 | $4.80 | $4.90 | $4.78 | $4.89 | $4.89 | 810,700 |
| 2018-07-20 | $4.77 | $4.83 | $4.73 | $4.80 | $4.80 | 852,020 |
| 2018-07-19 | $4.87 | $4.89 | $4.76 | $4.78 | $4.78 | 658,140 |
| 2018-07-18 | $4.88 | $4.92 | $4.83 | $4.85 | $4.85 | 895,760 |
| 2018-07-17 | $4.82 | $4.89 | $4.70 | $4.89 | $4.89 | 1,471,400 |
| 2018-07-16 | $4.86 | $4.90 | $4.75 | $4.83 | $4.83 | 1,448,600 |
| 2018-07-13 | $4.88 | $5.06 | $4.84 | $4.87 | $4.87 | 1,413,800 |
| 2018-07-12 | $4.90 | $4.90 | $4.83 | $4.90 | $4.90 | 1,909,200 |
| 2018-07-11 | $4.74 | $4.77 | $4.64 | $4.67 | $4.67 | 660,800 |
| 2018-07-10 | $4.73 | $4.81 | $4.72 | $4.80 | $4.80 | 679,170 |
| 2018-07-09 | $4.65 | $4.77 | $4.65 | $4.74 | $4.74 | 582,280 |
| 2018-07-06 | $4.71 | $4.79 | $4.63 | $4.69 | $4.69 | 551,200 |
| 2018-07-05 | $4.81 | $4.81 | $4.71 | $4.71 | $4.71 | 393,600 |
| 2018-07-04 | $4.78 | $4.89 | $4.78 | $4.80 | $4.80 | 735,780 |
| 2018-07-03 | $4.73 | $4.82 | $4.70 | $4.81 | $4.81 | 1,198,590 |
| 2018-07-02 | $4.81 | $4.82 | $4.68 | $4.73 | $4.73 | 1,222,430 |
| 2018-06-29 | $4.64 | $4.86 | $4.64 | $4.79 | $4.79 | 1,318,110 |
| 2018-06-28 | $4.72 | $4.78 | $4.61 | $4.64 | $4.64 | 915,920 |
| 2018-06-27 | $4.66 | $4.85 | $4.64 | $4.74 | $4.74 | 1,467,610 |
| 2018-06-26 | $4.55 | $4.69 | $4.50 | $4.67 | $4.67 | 1,031,950 |
| 2018-06-25 | $4.62 | $4.64 | $4.55 | $4.58 | $4.58 | 983,790 |
| 2018-06-22 | $4.49 | $4.60 | $4.47 | $4.54 | $4.54 | 1,312,510 |
| 2018-06-21 | $4.52 | $4.72 | $4.50 | $4.51 | $4.51 | 1,055,000 |
| 2018-06-20 | $4.58 | $4.68 | $4.50 | $4.58 | $4.58 | 1,245,090 |
| 2018-06-19 | $4.89 | $4.90 | $4.67 | $4.67 | $4.67 | 2,714,400 |
| 2018-06-18 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2018-06-15 | $5.15 | $5.16 | $4.92 | $4.92 | $4.92 | 1,955,400 |
| 2018-06-14 | $5.25 | $5.26 | $5.16 | $5.18 | $5.18 | 812,090 |
| 2018-06-13 | $5.28 | $5.31 | $5.23 | $5.25 | $5.25 | 1,191,000 |
| 2018-06-12 | $5.17 | $5.28 | $5.17 | $5.28 | $5.28 | 1,297,970 |
| 2018-06-11 | $5.13 | $5.24 | $5.08 | $5.17 | $5.17 | 1,417,420 |
| 2018-06-08 | $5.15 | $5.31 | $5.15 | $5.17 | $5.17 | 2,659,180 |
| 2018-06-07 | $5.16 | $5.21 | $5.15 | $5.17 | $5.17 | 1,072,900 |
| 2018-06-06 | $5.17 | $5.22 | $5.16 | $5.20 | $5.20 | 980,300 |
| 2018-06-05 | $5.07 | $5.18 | $5.04 | $5.17 | $5.17 | 1,057,900 |
| 2018-06-04 | $5.03 | $5.10 | $5.00 | $5.06 | $5.06 | 827,140 |
| 2018-06-01 | $4.95 | $5.07 | $4.95 | $5.02 | $5.02 | 995,800 |
| 2018-05-31 | $4.92 | $5.03 | $4.92 | $5.01 | $5.01 | 1,450,120 |
| 2018-05-30 | $5.13 | $5.13 | $4.90 | $4.92 | $4.92 | 2,640,670 |
| 2018-05-29 | $5.12 | $5.16 | $5.09 | $5.11 | $5.11 | 1,366,200 |
| 2018-05-28 | $5.15 | $5.17 | $5.06 | $5.13 | $5.13 | 1,812,600 |
| 2018-05-25 | $5.18 | $5.19 | $5.14 | $5.17 | $5.17 | 1,529,310 |
| 2018-05-24 | $5.17 | $5.21 | $5.14 | $5.19 | $5.19 | 1,671,660 |
| 2018-05-23 | $5.30 | $5.30 | $5.17 | $5.20 | $5.20 | 3,212,610 |
| 2018-05-22 | $5.28 | $5.41 | $5.27 | $5.33 | $5.33 | 2,696,300 |
| 2018-05-21 | $5.16 | $5.33 | $5.16 | $5.30 | $5.30 | 2,095,080 |
| 2018-05-18 | $5.11 | $5.19 | $5.07 | $5.18 | $5.18 | 1,423,500 |
| 2018-05-17 | $5.10 | $5.16 | $5.08 | $5.10 | $5.10 | 2,011,900 |
| 2018-05-16 | $5.06 | $5.15 | $5.05 | $5.08 | $5.08 | 2,148,100 |
| 2018-05-15 | $4.96 | $5.11 | $4.96 | $5.09 | $5.09 | 2,028,820 |
| 2018-05-14 | $4.96 | $5.02 | $4.94 | $4.99 | $4.99 | 2,439,500 |
| 2018-05-11 | $4.89 | $5.05 | $4.88 | $4.96 | $4.96 | 2,937,500 |
| 2018-05-10 | $4.86 | $4.91 | $4.85 | $4.90 | $4.90 | 2,275,240 |
| 2018-05-09 | $4.87 | $4.91 | $4.84 | $4.87 | $4.87 | 2,889,330 |
| 2018-05-08 | $4.92 | $4.93 | $4.86 | $4.90 | $4.90 | 3,099,670 |
| 2018-05-07 | $4.89 | $4.92 | $4.83 | $4.89 | $4.89 | 2,684,170 |
| 2018-05-04 | $4.77 | $4.89 | $4.76 | $4.87 | $4.87 | 3,400,220 |
| 2018-05-03 | $4.76 | $4.82 | $4.69 | $4.73 | $4.73 | 4,243,890 |
| 2018-05-02 | $4.70 | $4.73 | $4.65 | $4.73 | $4.73 | 3,418,450 |
| 2018-05-01 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2018-04-30 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2018-04-27 | $4.40 | $4.55 | $4.40 | $4.50 | $4.50 | 4,571,080 |
| 2018-04-26 | $4.38 | $4.55 | $4.37 | $4.39 | $4.39 | 11,124,900 |
| 2018-04-25 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2018-04-24 | $4.59 | $4.67 | $4.53 | $4.60 | $4.60 | 5,778,430 |
| 2018-04-23 | $4.70 | $4.75 | $4.56 | $4.61 | $4.61 | 3,474,420 |
| 2018-04-20 | $4.95 | $4.96 | $4.68 | $4.72 | $4.72 | 4,572,630 |
| 2018-04-19 | $4.98 | $4.98 | $4.89 | $4.93 | $4.93 | 4,404,190 |
| 2018-04-18 | $5.03 | $5.07 | $4.81 | $4.99 | $4.99 | 6,761,080 |
| 2018-04-17 | $5.27 | $5.27 | $5.01 | $5.02 | $5.02 | 10,314,350 |
| 2018-04-16 | $5.40 | $5.50 | $5.21 | $5.26 | $5.26 | 12,838,650 |
| 2018-04-13 | $5.93 | $6.00 | $5.53 | $5.59 | $5.59 | 23,923,990 |
| 2018-04-12 | $5.90 | $6.14 | $5.60 | $6.14 | $6.14 | 29,315,130 |
| 2018-04-11 | $5.54 | $5.58 | $5.54 | $5.58 | $5.58 | 5,314,890 |
| 2018-04-10 | $5.01 | $5.08 | $4.98 | $5.07 | $5.07 | 1,983,230 |
| 2018-04-09 | $5.01 | $5.10 | $4.86 | $5.05 | $5.05 | 2,522,600 |
| 2018-04-06 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2018-04-05 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2018-04-04 | $5.09 | $5.10 | $5.02 | $5.04 | $5.04 | 1,945,100 |
| 2018-04-03 | $4.98 | $5.13 | $4.96 | $5.05 | $5.05 | 2,620,130 |
| 2018-04-02 | $4.99 | $5.05 | $4.96 | $5.02 | $5.02 | 2,297,810 |
| 2018-03-30 | $4.95 | $5.00 | $4.91 | $4.99 | $4.99 | 1,716,270 |
| 2018-03-29 | $4.88 | $4.94 | $4.88 | $4.93 | $4.93 | 1,680,340 |
| 2018-03-28 | $4.89 | $4.95 | $4.85 | $4.88 | $4.88 | 2,078,250 |
| 2018-03-27 | $4.86 | $4.95 | $4.83 | $4.94 | $4.94 | 2,559,000 |
| 2018-03-26 | $4.74 | $4.86 | $4.59 | $4.82 | $4.82 | 3,075,620 |
| 2018-03-23 | $4.98 | $5.09 | $4.75 | $4.80 | $4.80 | 3,967,830 |
| 2018-03-22 | $5.08 | $5.23 | $5.03 | $5.16 | $5.16 | 3,662,000 |
| 2018-03-21 | $5.03 | $5.32 | $5.03 | $5.13 | $5.13 | 5,250,820 |
| 2018-03-20 | $4.96 | $5.08 | $4.87 | $5.07 | $5.07 | 2,380,820 |
| 2018-03-19 | $4.97 | $5.02 | $4.91 | $4.98 | $4.98 | 1,359,000 |
| 2018-03-16 | $4.96 | $5.03 | $4.93 | $4.95 | $4.95 | 1,677,870 |
| 2018-03-15 | $4.95 | $5.02 | $4.90 | $4.93 | $4.93 | 2,344,920 |
| 2018-03-14 | $5.09 | $5.14 | $4.98 | $4.99 | $4.99 | 2,343,800 |
| 2018-03-13 | $5.14 | $5.17 | $5.07 | $5.09 | $5.09 | 2,243,450 |
| 2018-03-12 | $5.06 | $5.14 | $5.06 | $5.12 | $5.12 | 1,805,620 |
| 2018-03-09 | $4.98 | $5.12 | $4.95 | $5.08 | $5.08 | 2,467,990 |
| 2018-03-08 | $4.99 | $5.01 | $4.94 | $4.98 | $4.98 | 1,686,600 |
| 2018-03-07 | $5.00 | $5.07 | $4.96 | $4.99 | $4.99 | 1,792,200 |
| 2018-03-06 | $4.95 | $4.98 | $4.88 | $4.98 | $4.98 | 1,591,480 |
| 2018-03-05 | $4.97 | $4.98 | $4.91 | $4.95 | $4.95 | 1,146,690 |
| 2018-03-02 | $4.94 | $5.02 | $4.91 | $4.96 | $4.96 | 1,514,900 |
| 2018-03-01 | $4.85 | $5.00 | $4.83 | $4.95 | $4.95 | 1,712,540 |
| 2018-02-28 | $4.92 | $4.97 | $4.84 | $4.92 | $4.92 | 2,275,820 |
| 2018-02-27 | $5.00 | $5.05 | $4.94 | $4.96 | $4.96 | 2,456,100 |
| 2018-02-26 | $4.86 | $5.04 | $4.84 | $5.00 | $5.00 | 3,467,940 |
| 2018-02-23 | $4.75 | $5.00 | $4.72 | $4.88 | $4.88 | 3,084,470 |
| 2018-02-22 | $4.73 | $4.78 | $4.70 | $4.74 | $4.74 | 1,280,450 |
| 2018-02-21 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 0 |
| 2018-02-20 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 0 |
| 2018-02-19 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 0 |
| 2018-02-16 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 0 |
| 2018-02-15 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 0 |
| 2018-02-14 | $4.71 | $4.71 | $4.63 | $4.71 | $4.71 | 1,000,400 |
| 2018-02-13 | $4.71 | $4.73 | $4.67 | $4.69 | $4.69 | 1,307,200 |
| 2018-02-12 | $4.57 | $4.74 | $4.57 | $4.70 | $4.70 | 1,854,680 |
| 2018-02-09 | $4.61 | $4.65 | $4.50 | $4.57 | $4.57 | 1,781,400 |
| 2018-02-08 | $4.60 | $4.73 | $4.59 | $4.70 | $4.70 | 3,329,300 |
| 2018-02-07 | $4.58 | $4.69 | $4.49 | $4.63 | $4.63 | 2,808,710 |
| 2018-02-06 | $4.71 | $4.76 | $4.46 | $4.50 | $4.50 | 2,839,140 |
| 2018-02-05 | $4.85 | $4.85 | $4.73 | $4.76 | $4.76 | 2,444,810 |
| 2018-02-02 | $4.90 | $4.93 | $4.76 | $4.90 | $4.90 | 2,213,690 |
| 2018-02-01 | $5.24 | $5.30 | $4.90 | $4.95 | $4.95 | 3,394,900 |
| 2018-01-31 | $5.41 | $5.41 | $5.24 | $5.26 | $5.26 | 4,394,970 |
| 2018-01-30 | $5.61 | $5.67 | $5.39 | $5.47 | $5.47 | 6,780,840 |
| 2018-01-29 | $5.76 | $5.78 | $5.67 | $5.70 | $5.70 | 1,715,580 |
| 2018-01-26 | $5.80 | $5.83 | $5.75 | $5.76 | $5.76 | 1,266,780 |
| 2018-01-25 | $5.80 | $5.83 | $5.74 | $5.80 | $5.80 | 1,648,200 |
| 2018-01-24 | $5.74 | $5.89 | $5.72 | $5.81 | $5.81 | 1,845,000 |
| 2018-01-23 | $5.72 | $5.77 | $5.71 | $5.74 | $5.74 | 1,067,870 |
| 2018-01-22 | $5.70 | $5.77 | $5.65 | $5.74 | $5.74 | 1,258,030 |
| 2018-01-19 | $5.75 | $5.79 | $5.69 | $5.74 | $5.74 | 1,429,600 |
| 2018-01-18 | $5.68 | $5.84 | $5.64 | $5.75 | $5.75 | 2,088,650 |
| 2018-01-17 | $5.75 | $5.76 | $5.62 | $5.67 | $5.67 | 2,567,100 |
| 2018-01-16 | $5.72 | $5.83 | $5.70 | $5.73 | $5.73 | 1,247,300 |
| 2018-01-15 | $5.91 | $5.91 | $5.71 | $5.72 | $5.72 | 2,174,480 |
| 2018-01-12 | $5.96 | $6.03 | $5.87 | $5.91 | $5.91 | 1,314,200 |
| 2018-01-11 | $5.93 | $5.97 | $5.86 | $5.95 | $5.95 | 791,000 |
| 2018-01-10 | $6.06 | $6.07 | $5.90 | $5.95 | $5.95 | 1,694,700 |
| 2018-01-09 | $6.09 | $6.09 | $6.04 | $6.06 | $6.06 | 805,720 |
| 2018-01-08 | $6.08 | $6.14 | $6.05 | $6.08 | $6.08 | 922,120 |
| 2018-01-05 | $6.06 | $6.10 | $6.02 | $6.07 | $6.07 | 1,408,010 |
| 2018-01-04 | $6.08 | $6.08 | $6.02 | $6.06 | $6.06 | 1,384,000 |
| 2018-01-03 | $6.03 | $6.09 | $6.00 | $6.08 | $6.08 | 1,310,460 |
| 2018-01-02 | $6.02 | $6.05 | $5.93 | $6.03 | $6.03 | 1,297,350 |
| 2018-01-01 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2017-12-29 | $5.89 | $6.07 | $5.89 | $6.03 | $6.03 | 1,616,790 |
| 2017-12-28 | $5.77 | $5.98 | $5.76 | $5.93 | $5.93 | 2,156,630 |
| 2017-12-27 | $5.81 | $5.83 | $5.77 | $5.81 | $5.81 | 1,144,800 |
| 2017-12-26 | $5.75 | $5.84 | $5.70 | $5.81 | $5.81 | 1,302,040 |
| 2017-12-25 | $5.81 | $5.87 | $5.68 | $5.76 | $5.76 | 1,581,600 |
| 2017-12-22 | $5.89 | $5.94 | $5.81 | $5.86 | $5.86 | 1,672,600 |
| 2017-12-21 | $6.01 | $6.01 | $5.77 | $5.89 | $5.89 | 1,998,570 |
| 2017-12-20 | $6.02 | $6.12 | $5.96 | $6.00 | $6.00 | 1,077,670 |
| 2017-12-19 | $6.02 | $6.07 | $6.00 | $6.03 | $6.03 | 1,264,190 |
| 2017-12-18 | $6.19 | $6.22 | $6.00 | $6.01 | $6.01 | 2,136,400 |
| 2017-12-15 | $6.05 | $6.36 | $6.01 | $6.19 | $6.19 | 3,911,780 |
| 2017-12-14 | $5.94 | $6.16 | $5.93 | $6.07 | $6.07 | 2,457,160 |
| 2017-12-13 | $5.90 | $5.97 | $5.86 | $5.97 | $5.97 | 953,700 |
| 2017-12-12 | $5.97 | $6.00 | $5.87 | $5.90 | $5.90 | 1,311,320 |
| 2017-12-11 | $5.95 | $6.01 | $5.92 | $5.99 | $5.99 | 1,461,750 |
| 2017-12-08 | $5.89 | $6.02 | $5.83 | $5.97 | $5.97 | 1,625,500 |
| 2017-12-07 | $5.87 | $5.93 | $5.81 | $5.89 | $5.89 | 1,655,250 |
| 2017-12-06 | $5.80 | $5.93 | $5.79 | $5.88 | $5.88 | 3,293,010 |
| 2017-12-05 | $6.06 | $6.08 | $5.79 | $5.81 | $5.81 | 2,981,270 |
| 2017-12-04 | $6.24 | $6.24 | $5.63 | $6.07 | $6.07 | 2,780,120 |
| 2017-12-01 | $6.23 | $6.27 | $6.20 | $6.25 | $6.25 | 2,242,880 |
| 2017-11-30 | $6.27 | $6.27 | $6.19 | $6.22 | $6.22 | 1,867,470 |
| 2017-11-29 | $6.32 | $6.33 | $6.18 | $6.25 | $6.25 | 2,912,430 |
| 2017-11-28 | $6.32 | $6.34 | $6.26 | $6.32 | $6.32 | 1,105,820 |
| 2017-11-27 | $6.38 | $6.38 | $6.25 | $6.30 | $6.30 | 1,011,700 |
| 2017-11-24 | $6.36 | $6.41 | $6.31 | $6.37 | $6.37 | 1,283,730 |
| 2017-11-23 | $6.37 | $6.41 | $6.22 | $6.38 | $6.38 | 2,491,560 |
| 2017-11-22 | $6.30 | $6.40 | $6.25 | $6.37 | $6.37 | 1,715,840 |
| 2017-11-21 | $6.35 | $6.39 | $6.27 | $6.30 | $6.30 | 1,492,110 |
| 2017-11-20 | $6.40 | $6.41 | $6.20 | $6.33 | $6.33 | 2,459,390 |
| 2017-11-17 | $6.79 | $6.83 | $6.39 | $6.44 | $6.44 | 4,251,920 |
| 2017-11-16 | $6.77 | $6.88 | $6.74 | $6.80 | $6.80 | 1,532,360 |
| 2017-11-15 | $6.77 | $6.83 | $6.74 | $6.79 | $6.79 | 1,654,850 |
| 2017-11-14 | $6.96 | $6.96 | $6.75 | $6.80 | $6.80 | 2,373,840 |
| 2017-11-13 | $6.95 | $6.95 | $6.82 | $6.86 | $6.86 | 3,235,360 |
| 2017-11-10 | $6.96 | $6.99 | $6.91 | $6.96 | $6.96 | 1,577,220 |
| 2017-11-09 | $6.93 | $6.97 | $6.88 | $6.95 | $6.95 | 1,613,610 |
| 2017-11-08 | $6.85 | $6.95 | $6.85 | $6.91 | $6.91 | 1,576,700 |
| 2017-11-07 | $6.81 | $6.89 | $6.76 | $6.88 | $6.88 | 1,775,220 |
| 2017-11-06 | $6.80 | $6.82 | $6.71 | $6.81 | $6.81 | 1,637,270 |
| 2017-11-03 | $6.83 | $6.85 | $6.71 | $6.75 | $6.75 | 2,262,140 |
| 2017-11-02 | $6.92 | $6.93 | $6.72 | $6.79 | $6.79 | 3,504,390 |
| 2017-11-01 | $6.93 | $6.95 | $6.91 | $6.93 | $6.93 | 1,983,710 |
| 2017-10-31 | $6.92 | $6.96 | $6.88 | $6.92 | $6.92 | 2,229,210 |
| 2017-10-30 | $7.16 | $7.21 | $6.91 | $6.92 | $6.92 | 4,263,760 |
| 2017-10-27 | $7.21 | $7.24 | $7.15 | $7.20 | $7.20 | 1,916,260 |
| 2017-10-26 | $7.20 | $7.25 | $7.17 | $7.24 | $7.24 | 1,638,220 |
| 2017-10-25 | $7.21 | $7.24 | $7.17 | $7.21 | $7.21 | 1,484,490 |
| 2017-10-24 | $7.24 | $7.25 | $7.17 | $7.18 | $7.18 | 1,845,690 |
| 2017-10-23 | $7.22 | $7.26 | $7.15 | $7.25 | $7.25 | 2,352,920 |
| 2017-10-20 | $7.21 | $7.23 | $7.14 | $7.23 | $7.23 | 1,484,350 |
| 2017-10-19 | $7.30 | $7.31 | $7.14 | $7.16 | $7.16 | 3,783,390 |
| 2017-10-18 | $7.37 | $7.44 | $7.24 | $7.28 | $7.28 | 3,568,090 |
| 2017-10-17 | $7.42 | $7.42 | $7.32 | $7.37 | $7.37 | 2,350,610 |
| 2017-10-16 | $7.68 | $7.68 | $7.38 | $7.41 | $7.41 | 5,414,610 |
| 2017-10-13 | $7.70 | $7.72 | $7.64 | $7.70 | $7.70 | 2,771,380 |
| 2017-10-12 | $7.70 | $7.72 | $7.64 | $7.69 | $7.69 | 3,547,170 |
| 2017-10-11 | $7.82 | $7.84 | $7.66 | $7.70 | $7.70 | 5,194,970 |
| 2017-10-10 | $7.72 | $7.84 | $7.66 | $7.82 | $7.82 | 6,244,280 |
| 2017-10-09 | $7.84 | $7.88 | $7.68 | $7.72 | $7.72 | 5,291,290 |
| 2017-10-06 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2017-10-05 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2017-10-04 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2017-10-03 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2017-10-02 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2017-09-29 | $7.61 | $7.85 | $7.57 | $7.79 | $7.79 | 9,699,160 |
| 2017-09-28 | $7.62 | $7.67 | $7.57 | $7.60 | $7.60 | 4,037,590 |
| 2017-09-27 | $7.71 | $7.71 | $7.53 | $7.67 | $7.67 | 6,496,460 |
| 2017-09-26 | $7.61 | $7.75 | $7.58 | $7.64 | $7.64 | 6,067,790 |
| 2017-09-25 | $7.80 | $7.94 | $7.62 | $7.65 | $7.65 | 8,650,080 |
| 2017-09-22 | $8.07 | $8.23 | $7.79 | $7.83 | $7.83 | 20,762,960 |
| 2017-09-21 | $7.81 | $8.23 | $7.60 | $8.23 | $8.23 | 25,113,820 |
| 2017-09-20 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2017-09-19 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2017-09-18 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2017-09-15 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2017-09-14 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2017-09-13 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2017-09-12 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2017-09-11 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2017-09-08 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2017-09-07 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2017-09-06 | $7.43 | $7.49 | $7.40 | $7.48 | $7.48 | 2,725,350 |
| 2017-09-05 | $7.36 | $7.45 | $7.33 | $7.45 | $7.45 | 3,512,880 |
| 2017-09-04 | $7.42 | $7.43 | $7.35 | $7.36 | $7.36 | 3,344,030 |
| 2017-09-01 | $7.45 | $7.46 | $7.36 | $7.43 | $7.43 | 1,980,180 |
| 2017-08-31 | $7.40 | $7.44 | $7.37 | $7.44 | $7.44 | 2,238,180 |
| 2017-08-30 | $7.37 | $7.43 | $7.36 | $7.37 | $7.37 | 2,413,220 |
| 2017-08-29 | $7.39 | $7.41 | $7.35 | $7.37 | $7.37 | 2,199,740 |
| 2017-08-28 | $7.31 | $7.40 | $7.31 | $7.39 | $7.39 | 2,570,650 |
| 2017-08-25 | $7.25 | $7.34 | $7.23 | $7.31 | $7.31 | 1,264,710 |
| 2017-08-24 | $7.39 | $7.39 | $7.24 | $7.26 | $7.26 | 1,678,700 |
| 2017-08-23 | $7.38 | $7.46 | $7.31 | $7.38 | $7.38 | 2,821,110 |
| 2017-08-22 | $7.42 | $7.48 | $7.32 | $7.40 | $7.40 | 2,167,810 |
| 2017-08-21 | $7.38 | $7.46 | $7.37 | $7.44 | $7.44 | 1,835,250 |
| 2017-08-18 | $7.38 | $7.45 | $7.35 | $7.38 | $7.38 | 2,378,450 |
| 2017-08-17 | $7.33 | $7.48 | $7.28 | $7.41 | $7.41 | 2,554,310 |
| 2017-08-16 | $7.27 | $7.34 | $7.24 | $7.33 | $7.33 | 2,692,870 |
| 2017-08-15 | $7.28 | $7.57 | $7.26 | $7.30 | $7.30 | 4,349,200 |
| 2017-08-14 | $7.09 | $7.38 | $7.07 | $7.32 | $7.32 | 3,461,330 |
| 2017-08-11 | $7.18 | $7.22 | $7.07 | $7.13 | $7.13 | 2,201,000 |
| 2017-08-10 | $7.30 | $7.39 | $7.16 | $7.22 | $7.22 | 4,031,100 |
| 2017-08-09 | $7.39 | $7.43 | $7.37 | $7.42 | $7.42 | 1,685,350 |
| 2017-08-08 | $7.40 | $7.44 | $7.36 | $7.40 | $7.40 | 2,173,470 |
| 2017-08-07 | $7.34 | $7.49 | $7.34 | $7.43 | $7.43 | 1,913,390 |
| 2017-08-04 | $7.39 | $7.42 | $7.33 | $7.37 | $7.37 | 1,825,350 |
| 2017-08-03 | $7.35 | $7.41 | $7.25 | $7.40 | $7.40 | 2,564,210 |
| 2017-08-02 | $7.47 | $7.48 | $7.34 | $7.35 | $7.35 | 1,778,940 |
| 2017-08-01 | $7.47 | $7.56 | $7.43 | $7.45 | $7.45 | 1,692,420 |
| 2017-07-31 | $7.45 | $7.49 | $7.34 | $7.48 | $7.48 | 1,904,080 |
| 2017-07-28 | $7.55 | $7.58 | $7.39 | $7.40 | $7.40 | 1,718,210 |
| 2017-07-27 | $7.38 | $7.53 | $7.30 | $7.52 | $7.52 | 2,727,070 |
| 2017-07-26 | $7.32 | $7.39 | $7.22 | $7.38 | $7.38 | 2,274,880 |
| 2017-07-25 | $7.22 | $7.39 | $7.22 | $7.34 | $7.34 | 1,677,870 |
| 2017-07-24 | $7.20 | $7.30 | $7.16 | $7.27 | $7.27 | 1,601,410 |
| 2017-07-21 | $7.19 | $7.32 | $7.16 | $7.24 | $7.24 | 1,671,170 |
| 2017-07-20 | $7.23 | $7.37 | $7.18 | $7.19 | $7.19 | 2,037,230 |
| 2017-07-19 | $7.13 | $7.21 | $7.02 | $7.20 | $7.20 | 1,719,410 |
| 2017-07-18 | $7.02 | $7.14 | $6.96 | $7.11 | $7.11 | 2,125,680 |
| 2017-07-17 | $7.72 | $7.72 | $7.01 | $7.04 | $7.04 | 3,650,750 |
| 2017-07-14 | $7.68 | $7.77 | $7.62 | $7.72 | $7.72 | 1,760,830 |
| 2017-07-13 | $7.67 | $7.74 | $7.61 | $7.68 | $7.68 | 1,829,310 |
| 2017-07-12 | $7.78 | $7.80 | $7.53 | $7.66 | $7.66 | 2,566,040 |
| 2017-07-11 | $7.84 | $7.88 | $7.77 | $7.78 | $7.78 | 2,063,100 |
| 2017-07-10 | $7.88 | $7.90 | $7.81 | $7.84 | $7.84 | 2,269,920 |
| 2017-07-07 | $7.88 | $7.94 | $7.79 | $7.90 | $7.90 | 1,747,790 |
| 2017-07-06 | $7.90 | $7.93 | $7.73 | $7.87 | $7.87 | 2,958,140 |
| 2017-07-05 | $7.79 | $7.85 | $7.73 | $7.84 | $7.84 | 2,782,170 |
| 2017-07-04 | $7.80 | $7.85 | $7.72 | $7.76 | $7.76 | 2,116,840 |
| 2017-07-03 | $7.72 | $7.81 | $7.68 | $7.79 | $7.79 | 2,772,100 |
| 2017-06-30 | $7.63 | $7.74 | $7.51 | $7.73 | $7.73 | 3,710,710 |
| 2017-06-29 | $7.61 | $7.67 | $7.54 | $7.66 | $7.66 | 3,126,590 |
| 2017-06-28 | $7.79 | $7.79 | $7.61 | $7.63 | $7.63 | 3,617,940 |
| 2017-06-27 | $7.80 | $7.88 | $7.77 | $7.80 | $7.80 | 2,938,160 |
| 2017-06-26 | $7.81 | $7.84 | $7.69 | $7.82 | $7.82 | 2,883,120 |
| 2017-06-23 | $7.85 | $7.85 | $7.61 | $7.81 | $7.81 | 3,496,560 |
| 2017-06-22 | $8.10 | $8.14 | $7.80 | $7.82 | $7.82 | 4,952,810 |
| 2017-06-21 | $7.92 | $8.28 | $7.88 | $8.17 | $8.17 | 7,092,480 |
| 2017-06-20 | $7.90 | $7.96 | $7.84 | $7.92 | $7.92 | 3,457,500 |
| 2017-06-19 | $7.86 | $7.94 | $7.81 | $7.90 | $7.90 | 1,918,850 |
| 2017-06-16 | $7.83 | $7.92 | $7.75 | $7.90 | $7.90 | 1,954,170 |
| 2017-06-15 | $7.72 | $7.88 | $7.67 | $7.83 | $7.83 | 2,546,820 |
| 2017-06-14 | $7.65 | $7.75 | $7.61 | $7.70 | $7.70 | 1,584,080 |
| 2017-06-13 | $7.48 | $7.70 | $7.43 | $7.67 | $7.67 | 2,142,830 |
| 2017-06-12 | $7.75 | $7.75 | $7.49 | $7.51 | $7.51 | 1,980,490 |
| 2017-06-09 | $7.78 | $7.80 | $7.65 | $7.76 | $7.76 | 1,741,120 |
| 2017-06-08 | $7.80 | $7.88 | $7.71 | $7.79 | $7.79 | 2,460,320 |
| 2017-06-07 | $7.61 | $7.90 | $7.56 | $7.80 | $7.80 | 3,530,970 |
| 2017-06-06 | $7.61 | $7.63 | $7.49 | $7.61 | $7.61 | 2,144,580 |
| 2017-06-05 | $7.54 | $7.69 | $7.45 | $7.62 | $7.62 | 2,873,940 |
| 2017-06-02 | $7.28 | $7.63 | $7.28 | $7.58 | $7.58 | 4,229,270 |
| 2017-06-01 | $7.89 | $7.89 | $7.50 | $7.53 | $7.53 | 2,853,820 |
| 2017-05-31 | $8.15 | $8.21 | $7.85 | $7.88 | $7.88 | 2,833,470 |
| 2017-05-30 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 0 |
| 2017-05-29 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 0 |
| 2017-05-26 | $7.98 | $8.04 | $7.92 | $8.02 | $8.02 | 838,300 |
| 2017-05-25 | $7.82 | $7.98 | $7.76 | $7.97 | $7.97 | 1,833,690 |
| 2017-05-24 | $7.78 | $7.88 | $7.54 | $7.84 | $7.84 | 1,724,840 |
| 2017-05-23 | $8.03 | $8.10 | $7.71 | $7.74 | $7.74 | 2,329,810 |
| 2017-05-22 | $8.37 | $8.38 | $8.03 | $8.09 | $8.09 | 2,874,750 |
| 2017-05-19 | $8.38 | $8.46 | $8.28 | $8.36 | $8.36 | 1,694,740 |
| 2017-05-18 | $8.46 | $8.51 | $8.36 | $8.42 | $8.42 | 2,022,670 |
| 2017-05-17 | $8.46 | $8.62 | $8.41 | $8.53 | $8.53 | 3,482,070 |
| 2017-05-16 | $8.23 | $8.49 | $8.07 | $8.46 | $8.46 | 3,355,370 |
| 2017-05-15 | $8.23 | $8.32 | $8.22 | $8.23 | $8.23 | 1,696,080 |
| 2017-05-12 | $8.21 | $8.35 | $8.12 | $8.20 | $8.20 | 2,558,760 |
| 2017-05-11 | $8.44 | $8.44 | $8.11 | $8.30 | $8.30 | 2,805,390 |
| 2017-05-10 | $8.74 | $8.84 | $8.37 | $8.42 | $8.42 | 2,812,160 |
| 2017-05-09 | $8.65 | $8.84 | $8.60 | $8.73 | $8.73 | 2,294,550 |
| 2017-05-08 | $8.81 | $8.88 | $8.61 | $8.65 | $8.65 | 1,956,920 |
| 2017-05-05 | $8.87 | $8.99 | $8.84 | $8.92 | $8.92 | 2,298,820 |
| 2017-05-04 | $9.25 | $9.25 | $8.91 | $8.98 | $8.98 | 4,131,310 |
| 2017-05-03 | $8.97 | $9.31 | $8.96 | $9.22 | $9.22 | 7,395,510 |
| 2017-05-02 | $8.74 | $8.97 | $8.69 | $8.96 | $8.96 | 3,499,450 |
| 2017-05-01 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 0 |
| 2017-04-28 | $8.58 | $8.84 | $8.58 | $8.83 | $8.83 | 2,800,210 |
| 2017-04-27 | $8.54 | $8.67 | $8.37 | $8.66 | $8.66 | 2,784,070 |
| 2017-04-26 | $8.51 | $8.61 | $8.46 | $8.57 | $8.57 | 2,118,680 |
| 2017-04-25 | $8.57 | $8.60 | $8.39 | $8.53 | $8.53 | 2,957,530 |
| 2017-04-24 | $8.89 | $8.89 | $8.48 | $8.59 | $8.59 | 3,237,040 |
| 2017-04-21 | $8.88 | $8.90 | $8.82 | $8.88 | $8.88 | 2,065,890 |
| 2017-04-20 | $9.02 | $9.07 | $8.76 | $8.87 | $8.87 | 3,415,160 |
| 2017-04-19 | $9.12 | $9.23 | $8.83 | $9.02 | $9.02 | 4,680,630 |
| 2017-04-18 | $9.20 | $9.31 | $9.11 | $9.13 | $9.13 | 4,376,630 |
| 2017-04-17 | $9.48 | $9.48 | $9.05 | $9.16 | $9.16 | 6,258,670 |
| 2017-04-14 | $9.81 | $9.81 | $9.46 | $9.48 | $9.48 | 5,478,550 |
| 2017-04-13 | $9.82 | $9.91 | $9.75 | $9.78 | $9.78 | 4,742,270 |
| 2017-04-12 | $10.01 | $10.02 | $9.79 | $9.86 | $9.86 | 4,855,120 |
| 2017-04-11 | $10.00 | $10.07 | $9.72 | $10.02 | $10.02 | 4,793,210 |
| 2017-04-10 | $10.18 | $10.24 | $9.96 | $9.99 | $9.99 | 4,919,860 |
| 2017-04-07 | $10.39 | $10.44 | $10.18 | $10.20 | $10.20 | 3,790,440 |
| 2017-04-06 | $10.37 | $10.48 | $10.31 | $10.39 | $10.39 | 3,724,180 |
| 2017-04-05 | $10.29 | $10.38 | $10.12 | $10.37 | $10.37 | 3,688,410 |
| 2017-04-04 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2017-04-03 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2017-03-31 | $10.30 | $10.39 | $10.05 | $10.30 | $10.30 | 5,910,540 |
| 2017-03-30 | $10.50 | $10.79 | $10.15 | $10.29 | $10.29 | 8,425,790 |
| 2017-03-29 | $10.74 | $10.83 | $10.47 | $10.49 | $10.49 | 5,246,900 |
| 2017-03-28 | $10.74 | $10.89 | $10.54 | $10.76 | $10.76 | 6,388,720 |
| 2017-03-27 | $11.49 | $11.49 | $10.72 | $10.74 | $10.74 | 9,840,010 |
| 2017-03-24 | $11.54 | $11.66 | $11.30 | $11.45 | $11.45 | 7,524,710 |
| 2017-03-23 | $11.20 | $11.57 | $11.11 | $11.56 | $11.56 | 7,266,430 |
| 2017-03-22 | $11.28 | $11.28 | $11.03 | $11.11 | $11.11 | 2,243,430 |
| 2017-03-21 | $11.18 | $11.31 | $11.12 | $11.30 | $11.30 | 2,989,220 |
| 2017-03-20 | $11.05 | $11.24 | $10.97 | $11.14 | $11.14 | 3,313,230 |
| 2017-03-17 | $11.15 | $11.26 | $11.01 | $11.03 | $11.03 | 3,096,230 |
| 2017-03-16 | $11.10 | $11.21 | $11.05 | $11.15 | $11.15 | 3,855,050 |
| 2017-03-15 | $11.20 | $11.26 | $11.09 | $11.12 | $11.12 | 1,562,190 |
| 2017-03-14 | $11.20 | $11.38 | $11.20 | $11.25 | $11.25 | 2,337,870 |
| 2017-03-13 | $11.18 | $11.31 | $11.12 | $11.25 | $11.25 | 2,204,180 |
| 2017-03-10 | $11.15 | $11.28 | $11.11 | $11.18 | $11.18 | 1,938,570 |
| 2017-03-09 | $11.27 | $11.27 | $11.05 | $11.15 | $11.15 | 3,802,320 |
| 2017-03-08 | $11.34 | $11.42 | $11.15 | $11.19 | $11.19 | 3,695,730 |
| 2017-03-07 | $11.39 | $11.64 | $11.29 | $11.32 | $11.32 | 5,050,510 |
| 2017-03-06 | $11.27 | $11.55 | $11.20 | $11.42 | $11.42 | 3,388,990 |
| 2017-03-03 | $11.41 | $11.41 | $11.13 | $11.32 | $11.32 | 2,906,320 |
| 2017-03-02 | $11.31 | $11.44 | $11.30 | $11.43 | $11.43 | 4,107,660 |
| 2017-03-01 | $11.40 | $11.46 | $11.26 | $11.32 | $11.32 | 4,172,420 |
| 2017-02-28 | $11.51 | $11.63 | $11.31 | $11.40 | $11.40 | 4,331,930 |
| 2017-02-27 | $11.55 | $11.68 | $11.42 | $11.54 | $11.54 | 4,227,520 |
| 2017-02-24 | $11.58 | $11.67 | $11.46 | $11.60 | $11.60 | 2,896,680 |
| 2017-02-23 | $11.90 | $11.90 | $11.41 | $11.60 | $11.60 | 8,047,700 |
| 2017-02-22 | $11.61 | $12.05 | $11.55 | $11.88 | $11.88 | 12,694,430 |
| 2017-02-21 | $11.42 | $11.88 | $11.22 | $11.61 | $11.61 | 9,187,730 |
| 2017-02-20 | $11.26 | $11.47 | $11.13 | $11.44 | $11.44 | 4,750,710 |
| 2017-02-17 | $11.52 | $11.55 | $11.16 | $11.25 | $11.25 | 5,081,400 |
| 2017-02-16 | $11.34 | $11.60 | $11.20 | $11.59 | $11.59 | 7,048,460 |
| 2017-02-15 | $11.02 | $11.47 | $10.95 | $11.39 | $11.39 | 8,256,510 |
| 2017-02-14 | $11.03 | $11.29 | $10.82 | $11.13 | $11.13 | 4,615,030 |
| 2017-02-13 | $10.90 | $11.16 | $10.70 | $11.05 | $11.05 | 4,433,120 |
| 2017-02-10 | $10.95 | $11.60 | $10.90 | $11.00 | $11.00 | 8,977,420 |
| 2017-02-09 | $10.83 | $11.17 | $10.83 | $10.95 | $10.95 | 3,850,030 |
| 2017-02-08 | $10.63 | $10.86 | $10.54 | $10.86 | $10.86 | 2,718,650 |
| 2017-02-07 | $10.56 | $10.76 | $10.51 | $10.63 | $10.63 | 2,767,310 |
| 2017-02-06 | $10.32 | $10.66 | $10.32 | $10.62 | $10.62 | 4,064,280 |
| 2017-02-03 | $10.30 | $10.42 | $10.26 | $10.33 | $10.33 | 1,520,340 |
| 2017-02-02 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2017-02-01 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2017-01-31 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2017-01-30 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2017-01-27 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2017-01-26 | $10.27 | $10.33 | $10.21 | $10.30 | $10.30 | 1,472,020 |
| 2017-01-25 | $10.18 | $10.29 | $10.08 | $10.23 | $10.23 | 2,043,690 |
| 2017-01-24 | $10.36 | $10.45 | $10.19 | $10.20 | $10.20 | 2,894,850 |
| 2017-01-23 | $10.32 | $10.48 | $10.25 | $10.36 | $10.36 | 2,167,820 |
| 2017-01-20 | $10.08 | $10.32 | $10.08 | $10.29 | $10.29 | 2,471,990 |
| 2017-01-19 | $10.11 | $10.20 | $10.03 | $10.14 | $10.14 | 2,246,490 |
| 2017-01-18 | $10.23 | $10.41 | $10.14 | $10.15 | $10.15 | 2,287,550 |
| 2017-01-17 | $9.91 | $10.36 | $9.91 | $10.31 | $10.31 | 3,957,590 |
| 2017-01-16 | $10.95 | $10.95 | $9.86 | $10.17 | $10.17 | 10,140,640 |
| 2017-01-13 | $11.10 | $11.15 | $10.84 | $10.96 | $10.96 | 3,666,620 |
| 2017-01-12 | $11.20 | $11.34 | $11.02 | $11.12 | $11.12 | 2,569,410 |
| 2017-01-11 | $11.39 | $11.43 | $11.20 | $11.24 | $11.24 | 3,114,850 |
| 2017-01-10 | $11.43 | $11.65 | $11.36 | $11.37 | $11.37 | 5,553,570 |
| 2017-01-09 | $11.39 | $11.43 | $11.26 | $11.42 | $11.42 | 3,607,360 |
| 2017-01-06 | $11.47 | $11.47 | $11.23 | $11.35 | $11.35 | 3,630,960 |
| 2017-01-05 | $11.55 | $11.63 | $11.43 | $11.44 | $11.44 | 4,886,410 |
| 2017-01-04 | $11.47 | $11.58 | $11.34 | $11.56 | $11.56 | 4,549,400 |
| 2017-01-03 | $11.29 | $11.46 | $11.22 | $11.44 | $11.44 | 3,770,270 |
| 2017-01-02 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2016-12-30 | $11.33 | $11.42 | $11.21 | $11.26 | $11.26 | 1,936,240 |
| 2016-12-29 | $11.32 | $11.36 | $11.14 | $11.32 | $11.32 | 2,456,510 |
| 2016-12-28 | $11.43 | $11.44 | $11.28 | $11.38 | $11.38 | 2,855,480 |
| 2016-12-27 | $11.07 | $11.49 | $11.02 | $11.45 | $11.45 | 4,569,960 |
| 2016-12-26 | $11.10 | $11.17 | $10.90 | $11.06 | $11.06 | 2,663,830 |
| 2016-12-23 | $11.06 | $11.36 | $11.06 | $11.18 | $11.18 | 2,809,740 |
| 2016-12-22 | $11.09 | $11.22 | $10.92 | $11.17 | $11.17 | 3,105,210 |
| 2016-12-21 | $11.10 | $11.14 | $10.98 | $11.04 | $11.04 | 3,215,560 |
| 2016-12-20 | $10.84 | $11.08 | $10.84 | $11.05 | $11.05 | 2,423,180 |
| 2016-12-19 | $10.87 | $10.90 | $10.71 | $10.83 | $10.83 | 3,088,150 |
| 2016-12-16 | $10.96 | $11.21 | $10.81 | $10.94 | $10.94 | 3,415,590 |
| 2016-12-15 | $10.76 | $10.95 | $10.75 | $10.88 | $10.88 | 2,795,290 |
| 2016-12-14 | $10.86 | $10.94 | $10.71 | $10.87 | $10.87 | 2,482,930 |
| 2016-12-13 | $11.00 | $11.00 | $10.70 | $10.89 | $10.89 | 3,414,160 |
| 2016-12-12 | $11.54 | $11.69 | $10.92 | $11.06 | $11.06 | 5,530,250 |
| 2016-12-09 | $11.59 | $11.72 | $11.42 | $11.59 | $11.59 | 4,112,020 |
| 2016-12-08 | $11.52 | $11.74 | $11.44 | $11.62 | $11.62 | 3,717,650 |
| 2016-12-07 | $11.20 | $11.54 | $11.17 | $11.52 | $11.52 | 3,124,590 |
| 2016-12-06 | $11.30 | $11.31 | $11.14 | $11.21 | $11.21 | 2,339,620 |
| 2016-12-05 | $11.01 | $11.37 | $11.01 | $11.22 | $11.22 | 3,893,050 |
| 2016-12-02 | $11.59 | $11.59 | $11.16 | $11.33 | $11.33 | 4,989,520 |
| 2016-12-01 | $11.31 | $11.65 | $11.23 | $11.57 | $11.57 | 6,520,710 |
| 2016-11-30 | $11.10 | $11.38 | $11.00 | $11.25 | $11.25 | 5,481,710 |
| 2016-11-29 | $11.30 | $11.41 | $11.00 | $11.12 | $11.12 | 6,261,530 |
| 2016-11-28 | $11.35 | $11.45 | $11.11 | $11.30 | $11.30 | 5,155,430 |
| 2016-11-25 | $11.35 | $11.45 | $10.92 | $11.28 | $11.28 | 8,076,290 |
| 2016-11-24 | $11.68 | $11.79 | $11.21 | $11.35 | $11.35 | 10,089,760 |
| 2016-11-23 | $11.75 | $12.10 | $11.63 | $11.70 | $11.70 | 9,612,650 |
| 2016-11-22 | $11.50 | $11.96 | $11.40 | $11.81 | $11.81 | 9,966,070 |
| 2016-11-21 | $11.40 | $11.65 | $11.30 | $11.45 | $11.45 | 5,665,930 |
| 2016-11-18 | $11.38 | $11.47 | $11.30 | $11.41 | $11.41 | 4,265,460 |
| 2016-11-17 | $11.44 | $11.51 | $11.31 | $11.36 | $11.36 | 4,166,270 |
| 2016-11-16 | $11.27 | $11.55 | $11.27 | $11.40 | $11.40 | 5,941,210 |
| 2016-11-15 | $11.32 | $11.40 | $11.20 | $11.30 | $11.30 | 3,962,670 |
| 2016-11-14 | $11.19 | $11.67 | $11.18 | $11.30 | $11.30 | 7,735,590 |
| 2016-11-11 | $11.10 | $11.30 | $11.06 | $11.27 | $11.27 | 7,111,770 |
| 2016-11-10 | $10.90 | $11.16 | $10.85 | $11.14 | $11.14 | 7,350,350 |
| 2016-11-09 | $10.95 | $10.99 | $10.65 | $10.81 | $10.81 | 3,972,020 |
| 2016-11-08 | $10.96 | $11.02 | $10.84 | $10.93 | $10.93 | 5,306,570 |
| 2016-11-07 | $10.82 | $10.97 | $10.71 | $10.96 | $10.96 | 4,575,600 |
| 2016-11-04 | $10.81 | $10.94 | $10.73 | $10.82 | $10.82 | 3,865,710 |
| 2016-11-03 | $10.62 | $11.09 | $10.51 | $10.88 | $10.88 | 8,263,880 |
| 2016-11-02 | $10.60 | $10.69 | $10.46 | $10.60 | $10.60 | 3,980,660 |
| 2016-11-01 | $10.48 | $10.63 | $10.45 | $10.59 | $10.59 | 3,278,520 |
| 2016-10-31 | $10.66 | $10.73 | $10.32 | $10.49 | $10.49 | 0 |
| 2016-10-28 | $10.91 | $10.94 | $10.76 | $10.77 | $10.77 | 3,660,080 |
| 2016-10-27 | $10.80 | $10.93 | $10.71 | $10.91 | $10.91 | 4,155,720 |
| 2016-10-26 | $10.80 | $10.88 | $10.68 | $10.78 | $10.78 | 4,648,010 |
| 2016-10-25 | $10.76 | $10.90 | $10.66 | $10.89 | $10.89 | 5,417,020 |
| 2016-10-24 | $10.67 | $10.78 | $10.61 | $10.72 | $10.72 | 3,627,330 |
| 2016-10-21 | $10.83 | $10.84 | $10.52 | $10.68 | $10.68 | 4,284,120 |
| 2016-10-20 | $10.80 | $10.86 | $10.71 | $10.79 | $10.79 | 3,961,200 |
| 2016-10-19 | $10.66 | $10.94 | $10.65 | $10.74 | $10.74 | 6,185,470 |
| 2016-10-18 | $10.40 | $10.78 | $10.40 | $10.72 | $10.72 | 3,890,840 |
| 2016-10-17 | $10.77 | $10.84 | $10.46 | $10.52 | $10.52 | 5,020,440 |
| 2016-10-14 | $10.56 | $10.95 | $10.52 | $10.77 | $10.77 | 8,401,160 |
| 2016-10-13 | $10.67 | $10.67 | $10.55 | $10.56 | $10.56 | 3,584,190 |
| 2016-10-12 | $10.63 | $10.68 | $10.45 | $10.64 | $10.64 | 4,805,360 |
| 2016-10-11 | $10.64 | $10.72 | $10.57 | $10.68 | $10.68 | 5,174,730 |
| 2016-10-10 | $10.48 | $10.67 | $10.42 | $10.64 | $10.64 | 6,726,170 |
| 2016-10-07 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2016-10-06 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2016-10-05 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2016-10-04 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2016-10-03 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2016-09-30 | $10.33 | $10.51 | $10.20 | $10.45 | $10.45 | 4,868,370 |
| 2016-09-29 | $10.22 | $10.41 | $10.12 | $10.35 | $10.35 | 5,107,260 |
| 2016-09-28 | $10.18 | $10.36 | $10.12 | $10.23 | $10.23 | 5,429,620 |
| 2016-09-27 | $10.05 | $10.20 | $10.02 | $10.14 | $10.14 | 5,219,340 |
| 2016-09-26 | $10.31 | $10.48 | $10.06 | $10.10 | $10.10 | 6,931,830 |
| 2016-09-23 | $10.52 | $10.74 | $10.30 | $10.34 | $10.34 | 7,577,150 |
| 2016-09-22 | $10.42 | $10.63 | $10.39 | $10.54 | $10.54 | 10,162,570 |
| 2016-09-21 | $10.42 | $10.83 | $10.42 | $10.52 | $10.52 | 15,503,870 |
| 2016-09-20 | $10.10 | $10.23 | $10.06 | $10.21 | $10.21 | 4,013,940 |
| 2016-09-19 | $10.05 | $10.16 | $10.03 | $10.10 | $10.10 | 3,745,000 |
| 2016-09-16 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2016-09-15 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2016-09-14 | $9.96 | $10.16 | $9.91 | $10.07 | $10.07 | 2,941,170 |
| 2016-09-13 | $10.01 | $10.12 | $9.97 | $10.04 | $10.04 | 2,684,110 |
| 2016-09-12 | $10.18 | $10.18 | $9.94 | $10.00 | $10.00 | 4,961,660 |
| 2016-09-09 | $10.28 | $10.49 | $10.23 | $10.33 | $10.33 | 7,640,260 |
| 2016-09-08 | $10.10 | $10.29 | $10.09 | $10.24 | $10.24 | 5,175,570 |
| 2016-09-07 | $10.12 | $10.22 | $10.08 | $10.13 | $10.13 | 4,710,060 |
| 2016-09-06 | $9.97 | $10.19 | $9.89 | $10.14 | $10.14 | 4,944,900 |
| 2016-09-05 | $9.82 | $10.00 | $9.78 | $9.98 | $9.98 | 4,956,430 |
| 2016-09-02 | $9.94 | $9.96 | $9.68 | $9.80 | $9.80 | 5,861,180 |
| 2016-09-01 | $10.02 | $10.06 | $9.94 | $9.94 | $9.94 | 3,743,240 |
| 2016-08-31 | $10.09 | $10.21 | $9.97 | $10.05 | $10.05 | 4,323,380 |
| 2016-08-30 | $9.98 | $10.14 | $9.95 | $10.00 | $10.00 | 4,524,160 |
| 2016-08-29 | $9.93 | $10.09 | $9.91 | $9.95 | $9.95 | 3,139,790 |
| 2016-08-26 | $9.90 | $9.99 | $9.86 | $9.95 | $9.95 | 2,563,340 |
| 2016-08-25 | $9.95 | $10.01 | $9.81 | $9.89 | $9.89 | 3,442,880 |
| 2016-08-24 | $10.19 | $10.21 | $9.92 | $10.02 | $10.02 | 4,874,340 |
| 2016-08-23 | $10.00 | $10.18 | $9.97 | $10.17 | $10.17 | 6,282,040 |
| 2016-08-22 | $9.92 | $10.07 | $9.86 | $10.02 | $10.02 | 5,892,950 |
| 2016-08-19 | $10.02 | $10.02 | $9.87 | $9.90 | $9.90 | 4,928,790 |
| 2016-08-18 | $9.95 | $10.09 | $9.92 | $10.00 | $10.00 | 5,597,030 |
| 2016-08-17 | $10.13 | $10.15 | $9.93 | $10.01 | $10.01 | 6,406,580 |
| 2016-08-16 | $10.09 | $10.29 | $10.02 | $10.14 | $10.14 | 8,127,680 |
| 2016-08-15 | $10.09 | $10.24 | $9.92 | $10.17 | $10.17 | 10,726,950 |
| 2016-08-12 | $9.80 | $10.17 | $9.67 | $10.16 | $10.16 | 14,218,300 |
| 2016-08-11 | $9.86 | $9.97 | $9.72 | $9.75 | $9.75 | 5,674,450 |
| 2016-08-10 | $9.65 | $9.96 | $9.53 | $9.91 | $9.91 | 10,495,680 |
| 2016-08-09 | $9.53 | $9.70 | $9.46 | $9.63 | $9.63 | 4,755,010 |
| 2016-08-08 | $9.67 | $9.74 | $9.45 | $9.53 | $9.53 | 5,972,070 |
| 2016-08-05 | $9.64 | $9.74 | $9.61 | $9.67 | $9.67 | 2,961,460 |
| 2016-08-04 | $9.54 | $9.71 | $9.51 | $9.64 | $9.64 | 3,426,680 |
| 2016-08-03 | $9.36 | $9.72 | $9.30 | $9.55 | $9.55 | 6,202,480 |
| 2016-08-02 | $9.30 | $9.45 | $9.25 | $9.41 | $9.41 | 3,664,860 |
| 2016-08-01 | $9.25 | $9.35 | $9.08 | $9.28 | $9.28 | 5,946,590 |
| 2016-07-29 | $9.31 | $9.38 | $9.20 | $9.23 | $9.23 | 2,315,400 |
| 2016-07-28 | $9.34 | $9.38 | $9.20 | $9.30 | $9.30 | 4,257,690 |
| 2016-07-27 | $9.90 | $9.93 | $9.22 | $9.31 | $9.31 | 7,185,320 |
| 2016-07-26 | $9.83 | $9.89 | $9.80 | $9.88 | $9.88 | 4,621,420 |
| 2016-07-25 | $9.76 | $9.87 | $9.73 | $9.85 | $9.85 | 3,964,110 |
| 2016-07-22 | $9.83 | $9.87 | $9.74 | $9.78 | $9.78 | 4,182,770 |
| 2016-07-21 | $9.85 | $9.90 | $9.78 | $9.81 | $9.81 | 4,383,180 |
| 2016-07-20 | $9.82 | $9.87 | $9.75 | $9.81 | $9.81 | 4,308,400 |
| 2016-07-19 | $9.72 | $9.82 | $9.68 | $9.81 | $9.81 | 3,247,580 |
| 2016-07-18 | $9.91 | $9.97 | $9.70 | $9.74 | $9.74 | 9,894,060 |
| 2016-07-15 | $10.27 | $10.34 | $10.10 | $10.15 | $10.15 | 5,187,030 |
| 2016-07-14 | $10.23 | $10.43 | $10.16 | $10.27 | $10.27 | 6,450,110 |
| 2016-07-13 | $10.18 | $10.34 | $10.15 | $10.25 | $10.25 | 5,066,800 |
| 2016-07-12 | $10.18 | $10.23 | $10.01 | $10.18 | $10.18 | 6,598,750 |
| 2016-07-11 | $10.13 | $10.40 | $10.07 | $10.18 | $10.18 | 10,033,810 |
| 2016-07-08 | $10.02 | $10.16 | $9.95 | $10.11 | $10.11 | 7,929,830 |
| 2016-07-07 | $9.97 | $9.98 | $9.85 | $9.97 | $9.97 | 5,298,040 |
| 2016-07-06 | $9.94 | $10.03 | $9.91 | $9.95 | $9.95 | 5,709,210 |
| 2016-07-05 | $9.88 | $10.02 | $9.85 | $9.98 | $9.98 | 5,102,280 |
| 2016-07-04 | $9.66 | $9.94 | $9.64 | $9.88 | $9.88 | 6,076,430 |
| 2016-07-01 | $9.69 | $9.75 | $9.63 | $9.70 | $9.70 | 4,178,760 |
| 2016-06-30 | $9.75 | $9.77 | $9.64 | $9.70 | $9.70 | 3,629,210 |
| 2016-06-29 | $9.72 | $9.82 | $9.70 | $9.73 | $9.73 | 6,172,520 |
| 2016-06-28 | $9.86 | $9.86 | $9.59 | $9.77 | $9.77 | 8,935,160 |
| 2016-06-27 | $9.38 | $9.70 | $9.38 | $9.68 | $9.68 | 5,220,710 |
| 2016-06-24 | $9.52 | $9.63 | $9.16 | $9.47 | $9.47 | 8,895,560 |
| 2016-06-23 | $9.51 | $9.61 | $9.37 | $9.51 | $9.51 | 6,831,200 |
| 2016-06-22 | $9.34 | $9.50 | $9.31 | $9.48 | $9.48 | 3,987,010 |
| 2016-06-21 | $9.38 | $9.48 | $9.29 | $9.32 | $9.32 | 3,872,300 |
| 2016-06-20 | $9.32 | $9.40 | $9.12 | $9.38 | $9.38 | 4,643,650 |
| 2016-06-17 | $9.39 | $9.52 | $9.36 | $9.42 | $9.42 | 4,986,340 |
| 2016-06-16 | $9.47 | $9.48 | $9.34 | $9.39 | $9.39 | 4,900,460 |
| 2016-06-15 | $9.13 | $9.56 | $9.09 | $9.47 | $9.47 | 7,906,310 |
| 2016-06-14 | $9.25 | $9.27 | $9.10 | $9.21 | $9.21 | 5,396,860 |
| 2016-06-13 | $9.59 | $9.63 | $9.20 | $9.22 | $9.22 | 6,859,230 |
| 2016-06-10 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2016-06-09 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2016-06-08 | $9.70 | $9.85 | $9.60 | $9.73 | $9.73 | 7,053,800 |
| 2016-06-07 | $9.98 | $9.98 | $9.69 | $9.82 | $9.82 | 6,159,290 |
| 2016-06-06 | $10.00 | $10.10 | $9.78 | $9.89 | $9.89 | 6,537,680 |
| 2016-06-03 | $10.04 | $10.14 | $9.96 | $10.00 | $10.00 | 6,074,310 |
| 2016-06-02 | $10.03 | $10.16 | $9.96 | $10.08 | $10.08 | 6,140,210 |
| 2016-06-01 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2016-05-31 | $9.38 | $9.79 | $9.37 | $9.73 | $9.73 | 6,684,950 |
| 2016-05-30 | $9.39 | $9.48 | $9.20 | $9.37 | $9.37 | 2,981,030 |
| 2016-05-27 | $9.29 | $9.50 | $9.24 | $9.39 | $9.39 | 6,353,540 |
| 2016-05-26 | $9.14 | $9.33 | $8.93 | $9.29 | $9.29 | 7,462,240 |
| 2016-05-25 | $9.39 | $9.48 | $9.09 | $9.14 | $9.14 | 10,013,980 |
| 2016-05-24 | $9.41 | $9.46 | $9.29 | $9.32 | $9.32 | 6,024,110 |
| 2016-05-23 | $9.27 | $9.49 | $9.22 | $9.46 | $9.46 | 8,311,840 |
| 2016-05-20 | $9.07 | $9.29 | $8.90 | $9.27 | $9.27 | 7,992,020 |
| 2016-05-19 | $9.29 | $9.50 | $9.18 | $9.22 | $9.22 | 8,416,640 |
| 2016-05-18 | $9.75 | $9.77 | $9.16 | $9.27 | $9.27 | 18,153,350 |
| 2016-05-17 | $11.00 | $11.03 | $10.11 | $10.15 | $10.15 | 25,345,770 |
| 2016-05-16 | $11.25 | $11.27 | $10.60 | $11.20 | $11.20 | 32,588,570 |
| 2016-05-13 | $11.14 | $11.39 | $10.90 | $11.22 | $11.22 | 30,914,800 |
| 2016-05-12 | $10.71 | $11.24 | $9.86 | $11.14 | $11.14 | 26,410,750 |
| 2016-05-11 | $11.20 | $11.27 | $10.52 | $10.86 | $10.86 | 31,440,850 |
| 2016-05-10 | $10.32 | $11.09 | $10.26 | $11.00 | $11.00 | 19,485,880 |
| 2016-05-09 | $10.00 | $10.97 | $9.36 | $10.81 | $10.81 | 28,842,580 |
| 2016-05-06 | $11.34 | $11.47 | $10.31 | $10.31 | $10.31 | 16,922,090 |
| 2016-05-05 | $11.41 | $11.46 | $11.14 | $11.45 | $11.45 | 9,929,920 |
| 2016-05-04 | $11.57 | $11.80 | $11.38 | $11.46 | $11.46 | 11,180,380 |
| 2016-05-03 | $11.20 | $11.76 | $11.03 | $11.70 | $11.70 | 14,705,130 |
| 2016-05-02 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2016-04-29 | $11.17 | $11.32 | $10.92 | $11.20 | $11.20 | 8,887,400 |
| 2016-04-28 | $11.06 | $11.39 | $10.79 | $11.12 | $11.12 | 13,167,510 |
| 2016-04-27 | $10.83 | $11.85 | $10.82 | $11.28 | $11.28 | 22,199,010 |
| 2016-04-26 | $10.60 | $10.93 | $10.55 | $10.91 | $10.91 | 12,710,530 |
| 2016-04-25 | $10.45 | $11.25 | $10.40 | $10.90 | $10.90 | 29,618,420 |
| 2016-04-22 | $10.05 | $10.45 | $9.76 | $10.41 | $10.41 | 10,160,560 |
| 2016-04-21 | $9.84 | $10.34 | $9.71 | $10.14 | $10.14 | 12,637,330 |
| 2016-04-20 | $10.31 | $10.64 | $9.67 | $9.86 | $9.86 | 15,545,680 |
| 2016-04-19 | $10.51 | $10.65 | $10.25 | $10.40 | $10.40 | 7,358,390 |
| 2016-04-18 | $10.40 | $10.78 | $10.30 | $10.51 | $10.51 | 10,916,610 |
| 2016-04-15 | $10.24 | $10.63 | $10.19 | $10.45 | $10.45 | 11,652,530 |
| 2016-04-14 | $9.95 | $10.28 | $9.89 | $10.25 | $10.25 | 9,325,740 |
| 2016-04-13 | $9.77 | $10.07 | $9.76 | $9.88 | $9.88 | 8,992,660 |
| 2016-04-12 | $9.71 | $9.79 | $9.60 | $9.77 | $9.77 | 5,455,960 |
| 2016-04-11 | $9.59 | $9.93 | $9.53 | $9.79 | $9.79 | 10,254,460 |
| 2016-04-08 | $9.61 | $9.72 | $9.42 | $9.62 | $9.62 | 4,183,820 |
| 2016-04-07 | $9.88 | $9.98 | $9.61 | $9.76 | $9.76 | 5,941,080 |
| 2016-04-06 | $9.66 | $9.98 | $9.60 | $9.77 | $9.77 | 6,161,260 |
| 2016-04-05 | $9.38 | $9.79 | $9.35 | $9.65 | $9.65 | 7,625,170 |
| 2016-04-04 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 0 |
| 2016-04-01 | $9.36 | $9.50 | $9.23 | $9.39 | $9.39 | 4,533,580 |
| 2016-03-31 | $9.32 | $9.49 | $9.30 | $9.42 | $9.42 | 5,393,510 |
| 2016-03-30 | $9.08 | $9.35 | $9.06 | $9.31 | $9.31 | 5,909,110 |
| 2016-03-29 | $9.23 | $9.30 | $8.95 | $9.01 | $9.01 | 3,822,280 |
| 2016-03-28 | $9.25 | $9.44 | $9.18 | $9.22 | $9.22 | 5,482,040 |
| 2016-03-25 | $9.08 | $9.21 | $8.98 | $9.17 | $9.17 | 4,702,710 |
| 2016-03-24 | $9.20 | $9.22 | $9.05 | $9.08 | $9.08 | 5,259,310 |
| 2016-03-23 | $9.16 | $9.35 | $9.11 | $9.24 | $9.24 | 5,957,600 |
| 2016-03-22 | $9.26 | $9.27 | $9.16 | $9.17 | $9.17 | 4,708,010 |
| 2016-03-21 | $9.18 | $9.41 | $9.18 | $9.28 | $9.28 | 7,191,570 |
| 2016-03-18 | $8.90 | $9.30 | $8.81 | $9.16 | $9.16 | 8,496,750 |
| 2016-03-17 | $8.61 | $8.91 | $8.55 | $8.83 | $8.83 | 6,638,950 |
| 2016-03-16 | $8.70 | $8.84 | $8.51 | $8.52 | $8.52 | 3,795,120 |
| 2016-03-15 | $8.53 | $8.73 | $8.53 | $8.60 | $8.60 | 3,918,160 |
| 2016-03-14 | $8.50 | $8.70 | $8.40 | $8.59 | $8.59 | 4,797,090 |
| 2016-03-11 | $8.37 | $8.44 | $8.22 | $8.37 | $8.37 | 2,819,080 |
| 2016-03-10 | $8.53 | $8.65 | $8.33 | $8.34 | $8.34 | 3,600,430 |
| 2016-03-09 | $8.70 | $8.71 | $8.46 | $8.59 | $8.59 | 6,514,000 |
| 2016-03-08 | $8.52 | $8.95 | $8.35 | $8.89 | $8.89 | 8,334,840 |
| 2016-03-07 | $8.37 | $8.61 | $8.37 | $8.59 | $8.59 | 3,811,540 |
| 2016-03-04 | $8.59 | $8.69 | $8.20 | $8.34 | $8.34 | 5,419,370 |
| 2016-03-03 | $8.65 | $8.81 | $8.61 | $8.68 | $8.68 | 5,897,590 |
| 2016-03-02 | $8.22 | $8.70 | $8.18 | $8.67 | $8.67 | 7,284,340 |
| 2016-03-01 | $7.98 | $8.41 | $7.88 | $8.18 | $8.18 | 4,275,030 |
| 2016-02-29 | $8.41 | $8.41 | $7.85 | $7.91 | $7.91 | 6,204,500 |
| 2016-02-26 | $8.45 | $8.48 | $8.23 | $8.38 | $8.38 | 6,240,660 |
| 2016-02-25 | $9.18 | $9.18 | $8.30 | $8.33 | $8.33 | 8,666,140 |
| 2016-02-24 | $9.10 | $9.24 | $8.99 | $9.22 | $9.22 | 5,510,280 |
| 2016-02-23 | $9.30 | $9.30 | $9.04 | $9.14 | $9.14 | 5,710,260 |
| 2016-02-22 | $9.17 | $9.33 | $9.08 | $9.31 | $9.31 | 6,586,660 |
| 2016-02-19 | $9.01 | $9.23 | $8.95 | $9.05 | $9.05 | 5,704,480 |
| 2016-02-18 | $9.09 | $9.15 | $9.00 | $9.09 | $9.09 | 6,727,030 |
| 2016-02-17 | $8.92 | $9.04 | $8.78 | $9.00 | $9.00 | 6,083,970 |
| 2016-02-16 | $8.54 | $9.02 | $8.53 | $8.96 | $8.96 | 7,276,590 |
| 2016-02-15 | $8.23 | $8.56 | $8.23 | $8.47 | $8.47 | 5,448,400 |
| 2016-02-12 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 0 |
| 2016-02-11 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 0 |
| 2016-02-10 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 0 |
| 2016-02-09 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 0 |
| 2016-02-08 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 0 |
| 2016-02-05 | $8.80 | $8.97 | $8.60 | $8.62 | $8.62 | 5,897,720 |
| 2016-02-04 | $8.60 | $8.94 | $8.57 | $8.77 | $8.77 | 6,903,230 |
| 2016-02-03 | $8.38 | $8.69 | $8.31 | $8.65 | $8.65 | 8,812,860 |
| 2016-02-02 | $8.22 | $8.58 | $8.19 | $8.48 | $8.48 | 7,271,750 |
| 2016-02-01 | $8.35 | $8.44 | $8.00 | $8.19 | $8.19 | 7,416,200 |
| 2016-01-29 | $8.30 | $8.52 | $7.96 | $8.46 | $8.46 | 12,804,380 |
| 2016-01-28 | $8.91 | $9.26 | $8.28 | $8.28 | $8.28 | 17,855,320 |
| 2016-01-27 | $9.98 | $10.08 | $9.13 | $9.20 | $9.20 | 25,592,770 |
| 2016-01-26 | $10.49 | $10.49 | $9.68 | $10.14 | $10.14 | 19,636,860 |
| 2016-01-25 | $10.20 | $10.70 | $10.12 | $10.61 | $10.61 | 27,712,130 |
| 2016-01-22 | $9.33 | $10.21 | $9.21 | $10.21 | $10.21 | 24,358,230 |
| 2016-01-21 | $9.22 | $10.00 | $9.15 | $9.28 | $9.28 | 17,284,700 |
| 2016-01-20 | $9.30 | $9.43 | $9.18 | $9.36 | $9.36 | 10,573,360 |
| 2016-01-19 | $9.15 | $9.39 | $8.90 | $9.38 | $9.38 | 11,833,780 |
| 2016-01-18 | $8.88 | $9.28 | $8.81 | $9.15 | $9.15 | 6,016,020 |
| 2016-01-15 | $9.42 | $9.52 | $8.75 | $9.18 | $9.18 | 9,216,090 |
| 2016-01-14 | $9.05 | $9.67 | $8.91 | $9.55 | $9.55 | 10,175,490 |
| 2016-01-13 | $9.25 | $9.39 | $8.95 | $9.03 | $9.03 | 6,371,800 |
| 2016-01-12 | $9.08 | $9.33 | $8.92 | $9.10 | $9.10 | 7,450,040 |
| 2016-01-11 | $9.83 | $9.88 | $9.00 | $9.15 | $9.15 | 9,497,460 |
| 2016-01-08 | $10.20 | $10.33 | $9.41 | $9.96 | $9.96 | 10,541,210 |
| 2016-01-07 | $10.75 | $10.75 | $9.86 | $9.86 | $9.86 | 2,684,000 |
| 2016-01-06 | $10.80 | $10.96 | $10.62 | $10.95 | $10.95 | 8,332,850 |
| 2016-01-05 | $10.90 | $11.37 | $10.30 | $10.70 | $10.70 | 16,356,190 |
| 2016-01-04 | $12.23 | $12.36 | $11.05 | $11.12 | $11.12 | 7,451,410 |
| 2016-01-01 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 0 |
| 2015-12-31 | $12.54 | $12.63 | $12.24 | $12.27 | $12.27 | 7,529,350 |
| 2015-12-30 | $12.41 | $12.63 | $12.21 | $12.49 | $12.49 | 8,545,890 |
| 2015-12-29 | $12.32 | $12.42 | $12.15 | $12.36 | $12.36 | 6,829,480 |
| 2015-12-28 | $12.88 | $12.98 | $12.13 | $12.24 | $12.24 | 12,138,020 |
| 2015-12-25 | $12.42 | $12.72 | $12.33 | $12.71 | $12.71 | 8,358,770 |
| 2015-12-24 | $12.51 | $12.72 | $12.15 | $12.39 | $12.39 | 11,099,100 |
| 2015-12-23 | $12.74 | $13.18 | $12.55 | $12.57 | $12.57 | 20,468,630 |
| 2015-12-22 | $12.25 | $12.98 | $12.18 | $12.85 | $12.85 | 22,586,750 |
| 2015-12-21 | $11.99 | $12.33 | $11.89 | $12.23 | $12.23 | 17,252,070 |
| 2015-12-18 | $12.04 | $12.35 | $11.96 | $12.01 | $12.01 | 9,618,640 |
| 2015-12-17 | $11.96 | $12.16 | $11.90 | $12.07 | $12.07 | 11,022,110 |
| 2015-12-16 | $11.79 | $12.02 | $11.65 | $11.93 | $11.93 | 8,338,250 |
| 2015-12-15 | $11.70 | $12.11 | $11.65 | $11.68 | $11.68 | 8,555,950 |
| 2015-12-14 | $11.29 | $11.68 | $11.22 | $11.66 | $11.66 | 7,215,600 |
| 2015-12-11 | $11.40 | $11.46 | $11.20 | $11.28 | $11.28 | 9,150,760 |
| 2015-12-10 | $11.59 | $11.74 | $11.30 | $11.46 | $11.46 | 9,998,340 |
| 2015-12-09 | $11.81 | $11.89 | $11.51 | $11.59 | $11.59 | 6,133,330 |
| 2015-12-08 | $12.30 | $12.30 | $11.79 | $11.86 | $11.86 | 8,673,380 |
| 2015-12-07 | $12.36 | $12.54 | $12.21 | $12.31 | $12.31 | 10,848,780 |
| 2015-12-04 | $11.94 | $12.38 | $11.88 | $12.36 | $12.36 | 14,918,340 |
| 2015-12-03 | $11.63 | $12.06 | $11.63 | $12.05 | $12.05 | 10,295,300 |
| 2015-12-02 | $11.71 | $11.73 | $11.20 | $11.58 | $11.58 | 5,946,860 |
| 2015-12-01 | $11.70 | $11.85 | $11.55 | $11.71 | $11.71 | 6,747,950 |
| 2015-11-30 | $11.43 | $11.78 | $11.01 | $11.71 | $11.71 | 10,488,880 |
| 2015-11-27 | $12.07 | $12.17 | $11.20 | $11.58 | $11.58 | 14,319,740 |
| 2015-11-26 | $12.15 | $12.57 | $12.12 | $12.15 | $12.15 | 14,275,490 |
| 2015-11-25 | $12.00 | $12.29 | $11.95 | $12.25 | $12.25 | 14,750,920 |
| 2015-11-24 | $11.76 | $12.12 | $11.66 | $12.10 | $12.10 | 16,274,370 |
| 2015-11-23 | $11.60 | $12.03 | $11.58 | $11.78 | $11.78 | 14,990,850 |
| 2015-11-20 | $11.49 | $11.86 | $11.39 | $11.67 | $11.67 | 15,068,830 |
| 2015-11-19 | $11.33 | $11.51 | $11.29 | $11.50 | $11.50 | 6,150,800 |
| 2015-11-18 | $11.54 | $11.63 | $11.31 | $11.36 | $11.36 | 7,010,600 |
| 2015-11-17 | $11.68 | $11.75 | $11.38 | $11.57 | $11.57 | 13,593,720 |
| 2015-11-16 | $10.92 | $11.60 | $10.90 | $11.56 | $11.56 | 10,471,420 |
| 2015-11-13 | $11.37 | $11.37 | $11.07 | $11.11 | $11.11 | 8,153,330 |
| 2015-11-12 | $11.64 | $11.67 | $11.33 | $11.42 | $11.42 | 10,349,880 |
| 2015-11-11 | $11.40 | $11.68 | $11.38 | $11.65 | $11.65 | 11,283,520 |
| 2015-11-10 | $11.50 | $11.59 | $11.32 | $11.49 | $11.49 | 11,585,100 |
| 2015-11-09 | $11.29 | $11.60 | $11.21 | $11.59 | $11.59 | 18,561,530 |
| 2015-11-06 | $11.33 | $11.42 | $11.19 | $11.39 | $11.39 | 11,075,760 |
| 2015-11-05 | $11.10 | $11.52 | $11.09 | $11.33 | $11.33 | 17,231,890 |
| 2015-11-04 | $10.70 | $11.06 | $10.70 | $11.05 | $11.05 | 10,425,120 |
| 2015-11-03 | $10.81 | $10.89 | $10.60 | $10.67 | $10.67 | 6,899,020 |
| 2015-11-02 | $10.75 | $11.04 | $10.65 | $10.81 | $10.81 | 6,967,840 |
| 2015-10-30 | $11.20 | $11.22 | $10.90 | $10.98 | $10.98 | 7,786,280 |
| 2015-10-29 | $11.12 | $11.25 | $11.07 | $11.17 | $11.17 | 6,810,830 |
| 2015-10-28 | $11.17 | $11.46 | $11.11 | $11.17 | $11.17 | 10,084,530 |
| 2015-10-27 | $11.30 | $11.34 | $10.90 | $11.25 | $11.25 | 10,594,160 |
| 2015-10-26 | $11.58 | $11.60 | $11.31 | $11.39 | $11.39 | 15,186,390 |
| 2015-10-23 | $11.12 | $11.37 | $11.05 | $11.36 | $11.36 | 15,430,590 |
| 2015-10-22 | $10.79 | $11.14 | $10.59 | $11.10 | $11.10 | 16,701,050 |
| 2015-10-21 | $11.90 | $12.06 | $10.79 | $10.79 | $10.79 | 27,742,130 |
| 2015-10-20 | $11.85 | $12.15 | $11.83 | $11.99 | $11.99 | 23,177,110 |
| 2015-10-19 | $11.74 | $11.98 | $11.61 | $11.95 | $11.95 | 28,058,980 |
| 2015-10-16 | $11.78 | $11.88 | $11.58 | $11.79 | $11.79 | 40,139,880 |
| 2015-10-15 | $11.67 | $12.72 | $11.67 | $12.01 | $12.01 | 66,328,020 |
| 2015-10-14 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 349,300 |
| 2015-10-13 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 521,800 |
| 2015-10-12 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2015-10-09 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2015-10-08 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2015-10-07 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2015-10-06 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2015-10-05 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2015-10-02 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2015-10-01 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2015-09-30 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2015-09-29 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2015-09-28 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2015-09-25 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2015-09-24 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2015-09-23 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2015-09-22 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2015-09-21 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2015-09-18 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2015-09-17 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2015-09-16 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2015-09-15 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2015-09-14 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2015-09-11 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2015-09-10 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2015-09-09 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2015-09-08 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2015-09-07 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2015-09-04 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2015-09-03 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2015-09-02 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2015-09-01 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2015-08-31 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
XINJIANG YOUHAO GROUP COLTD (600778) News Headlines
Recent XINJIANG YOUHAO GROUP COLTD (600778) News
Similar Companies to XINJIANG YOUHAO GROUP COLTD (600778) 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 | -- | -- | -- |