Zhuzhou Smelter Group CompanyLtd (600961) Exchange: SHG
Data as of July 10, 2025
$10.27 ($0.02) 0.20%
Zhuzhou Smelter Group CompanyLtd - Daily Information
Click for more stock information on Zhuzhou Smelter Group CompanyLtd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $10.28 |
| Previous Close | $10.27 |
| High | $10.33 |
| Low | $10.18 |
| Adjusted Open | $10.28 |
| Previous Adjusted Close | $10.27 |
| Adjusted High | $10.33 |
| Adjusted Low | $10.18 |
About Zhuzhou Smelter Group CompanyLtd (600961)
Zhuzhou Smelter Group Co., Ltd is a China-based company principally engaged in the manufacture and distribution of nonferrous metal products and chemical products. The Company’s main products portfolio consists of zinc products, including zinc alloy ingots, zinc powders and zinc ingots, among others; lead products, including lead ingots and lead alloy ingots; precious metal products, including sponge palladium, sponge platinum, silver ingots, gold ingots and cobalt oxide, among others, as well as sulfuric acid, mercurous chloride, crude copper and silver nitrate, among others. In addition, the Company is involved in the trading business.
Invest in Zhuzhou Smelter Group CompanyLtd (600961)
Historical Stock Data for Zhuzhou Smelter Group CompanyLtd (600961)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-25 | $10.28 | $10.33 | $10.18 | $10.27 | $10.27 | 14,177,240 |
| 2025-06-24 | $10.20 | $10.33 | $10.20 | $10.25 | $10.25 | 15,994,480 |
| 2025-06-23 | $10.30 | $10.42 | $10.18 | $10.24 | $10.24 | 14,869,400 |
| 2025-06-20 | $10.69 | $10.74 | $10.32 | $10.33 | $10.33 | 14,024,680 |
| 2025-06-19 | $10.95 | $11.00 | $10.58 | $10.66 | $10.66 | 14,319,180 |
| 2025-06-18 | $11.14 | $11.17 | $10.80 | $10.99 | $10.99 | 11,867,610 |
| 2025-06-17 | $11.09 | $11.18 | $10.88 | $11.11 | $11.11 | 15,300,030 |
| 2025-06-13 | $11.27 | $11.39 | $11.06 | $11.17 | $11.17 | 23,809,950 |
| 2025-06-12 | $11.02 | $11.19 | $10.90 | $11.16 | $11.16 | 17,647,400 |
| 2025-06-11 | $10.78 | $11.23 | $10.74 | $11.04 | $11.04 | 22,843,990 |
| 2025-06-10 | $10.66 | $11.14 | $10.62 | $10.85 | $10.85 | 30,211,600 |
| 2025-06-09 | $10.70 | $10.77 | $10.41 | $10.70 | $10.70 | 24,522,610 |
| 2025-06-06 | $10.75 | $11.03 | $10.72 | $10.76 | $10.76 | 23,850,790 |
| 2025-06-05 | $10.31 | $10.86 | $10.30 | $10.74 | $10.74 | 30,774,850 |
| 2025-06-04 | $10.06 | $10.34 | $10.06 | $10.24 | $10.24 | 13,787,990 |
| 2025-06-03 | $10.06 | $10.34 | $10.00 | $10.12 | $10.12 | 14,547,500 |
| 2025-05-30 | $10.01 | $10.06 | $9.88 | $9.96 | $9.96 | 8,400,060 |
| 2025-05-29 | $9.95 | $10.15 | $9.93 | $10.03 | $10.03 | 11,919,990 |
| 2025-05-28 | $10.02 | $10.08 | $9.83 | $10.01 | $10.01 | 11,354,300 |
| 2025-05-27 | $10.27 | $10.32 | $9.97 | $10.03 | $10.03 | 16,895,400 |
| 2025-05-26 | $10.15 | $10.60 | $10.10 | $10.33 | $10.33 | 17,503,510 |
| 2025-05-23 | $10.29 | $10.42 | $10.24 | $10.26 | $10.26 | 12,075,700 |
| 2025-05-22 | $10.49 | $10.68 | $10.29 | $10.30 | $10.30 | 19,108,900 |
| 2025-05-21 | $10.26 | $10.63 | $10.23 | $10.54 | $10.54 | 23,439,900 |
| 2025-05-20 | $10.36 | $10.51 | $10.20 | $10.25 | $10.25 | 13,495,900 |
| 2025-05-19 | $10.36 | $10.55 | $10.15 | $10.40 | $10.40 | 23,354,210 |
| 2025-05-16 | $10.10 | $10.36 | $10.07 | $10.20 | $10.20 | 14,845,000 |
| 2025-05-15 | $10.22 | $10.24 | $9.98 | $10.06 | $10.06 | 11,518,800 |
| 2025-05-14 | $10.22 | $10.33 | $10.18 | $10.23 | $10.23 | 16,174,000 |
| 2025-05-13 | $10.08 | $10.40 | $9.91 | $10.28 | $10.28 | 25,307,260 |
| 2025-05-12 | $10.22 | $10.23 | $9.96 | $10.08 | $10.08 | 20,993,100 |
| 2025-05-09 | $10.12 | $10.37 | $10.07 | $10.18 | $10.18 | 18,026,900 |
| 2025-05-08 | $10.20 | $10.21 | $10.06 | $10.09 | $10.09 | 15,956,900 |
| 2025-05-07 | $10.28 | $10.40 | $10.17 | $10.24 | $10.24 | 21,854,310 |
| 2025-05-06 | $10.15 | $10.32 | $10.01 | $10.19 | $10.19 | 19,880,100 |
| 2025-04-30 | $10.07 | $10.20 | $9.97 | $10.02 | $10.02 | 14,587,500 |
| 2025-04-29 | $10.08 | $10.23 | $10.01 | $10.16 | $10.16 | 13,844,800 |
| 2025-04-28 | $10.07 | $10.30 | $10.03 | $10.10 | $10.10 | 18,516,700 |
| 2025-04-25 | $10.40 | $10.49 | $10.11 | $10.17 | $10.17 | 21,230,200 |
| 2025-04-24 | $10.47 | $10.68 | $10.31 | $10.35 | $10.35 | 26,047,900 |
| 2025-04-23 | $10.68 | $11.00 | $10.36 | $10.42 | $10.42 | 46,271,720 |
| 2025-04-22 | $11.24 | $11.63 | $10.83 | $11.09 | $11.09 | 71,448,170 |
| 2025-04-21 | $10.47 | $11.34 | $10.47 | $11.19 | $11.19 | 99,170,400 |
| 2025-04-18 | $10.20 | $10.68 | $10.08 | $10.31 | $10.31 | 68,647,640 |
| 2025-04-17 | $9.62 | $10.21 | $9.62 | $9.72 | $9.72 | 28,319,830 |
| 2025-04-16 | $9.80 | $9.84 | $9.47 | $9.62 | $9.62 | 14,295,310 |
| 2025-04-15 | $9.58 | $9.93 | $9.48 | $9.74 | $9.74 | 25,213,510 |
| 2025-04-14 | $9.48 | $9.77 | $9.48 | $9.55 | $9.55 | 20,728,850 |
| 2025-04-11 | $9.12 | $9.68 | $9.09 | $9.48 | $9.48 | 33,107,000 |
| 2025-04-10 | $8.92 | $9.28 | $8.84 | $9.12 | $9.12 | 32,230,100 |
| 2025-04-09 | $8.06 | $9.02 | $7.66 | $9.00 | $9.00 | 36,211,430 |
| 2025-04-08 | $8.27 | $8.41 | $8.02 | $8.29 | $8.29 | 30,771,350 |
| 2025-04-07 | $8.95 | $8.95 | $8.53 | $8.53 | $8.53 | 25,195,730 |
| 2025-04-03 | $9.47 | $9.58 | $9.20 | $9.48 | $9.48 | 23,201,850 |
| 2025-04-02 | $9.66 | $9.87 | $9.50 | $9.53 | $9.53 | 19,652,700 |
| 2025-04-01 | $9.47 | $9.80 | $9.44 | $9.64 | $9.64 | 19,275,310 |
| 2025-03-31 | $9.39 | $9.66 | $9.34 | $9.54 | $9.54 | 23,393,190 |
| 2025-03-28 | $9.70 | $9.81 | $9.29 | $9.48 | $9.48 | 31,342,700 |
| 2025-03-27 | $9.63 | $9.82 | $9.58 | $9.70 | $9.70 | 22,520,400 |
| 2025-03-26 | $9.83 | $9.99 | $9.68 | $9.77 | $9.77 | 38,584,900 |
| 2025-03-25 | $9.80 | $10.04 | $9.65 | $9.78 | $9.78 | 36,423,560 |
| 2025-03-24 | $9.71 | $10.10 | $9.57 | $9.89 | $9.89 | 53,147,780 |
| 2025-03-21 | $9.49 | $10.15 | $9.45 | $9.70 | $9.70 | 58,250,040 |
| 2025-03-20 | $9.53 | $9.69 | $9.36 | $9.53 | $9.53 | 46,068,160 |
| 2025-03-19 | $9.80 | $9.93 | $9.65 | $9.74 | $9.74 | 31,194,510 |
| 2025-03-18 | $9.47 | $9.97 | $9.39 | $9.89 | $9.89 | 66,434,890 |
| 2025-03-17 | $9.50 | $9.71 | $9.45 | $9.46 | $9.46 | 50,307,060 |
| 2025-03-14 | $10.09 | $10.22 | $9.58 | $9.67 | $9.67 | 66,961,620 |
| 2025-03-13 | $9.91 | $10.03 | $9.53 | $9.74 | $9.74 | 63,620,570 |
| 2025-03-12 | $9.72 | $10.40 | $9.70 | $9.86 | $9.86 | 98,808,430 |
| 2025-03-11 | $9.21 | $9.95 | $9.10 | $9.75 | $9.75 | 104,331,390 |
| 2025-03-10 | $9.30 | $9.60 | $9.06 | $9.21 | $9.21 | 129,444,290 |
| 2025-03-07 | $8.30 | $9.02 | $8.30 | $9.02 | $9.02 | 75,584,050 |
| 2025-03-06 | $8.14 | $8.23 | $8.07 | $8.20 | $8.20 | 16,421,400 |
| 2025-03-05 | $8.08 | $8.15 | $7.94 | $8.14 | $8.14 | 12,002,930 |
| 2025-03-04 | $7.89 | $8.09 | $7.86 | $8.08 | $8.08 | 13,894,780 |
| 2025-03-03 | $7.88 | $8.00 | $7.86 | $7.87 | $7.87 | 11,494,810 |
| 2025-02-28 | $7.92 | $7.98 | $7.82 | $7.86 | $7.86 | 11,285,300 |
| 2025-02-27 | $8.08 | $8.09 | $7.86 | $7.96 | $7.96 | 15,433,900 |
| 2025-02-26 | $7.96 | $8.07 | $7.95 | $8.05 | $8.05 | 12,809,530 |
| 2025-02-25 | $8.08 | $8.14 | $7.92 | $7.94 | $7.94 | 15,277,840 |
| 2025-02-24 | $8.13 | $8.16 | $8.00 | $8.09 | $8.09 | 14,414,440 |
| 2025-02-20 | $8.25 | $8.34 | $8.21 | $8.27 | $8.27 | 11,206,850 |
| 2025-02-19 | $8.17 | $8.34 | $8.15 | $8.24 | $8.24 | 13,325,550 |
| 2025-02-18 | $8.20 | $8.30 | $8.15 | $8.18 | $8.18 | 11,602,390 |
| 2025-02-17 | $8.35 | $8.38 | $8.16 | $8.21 | $8.21 | 14,765,550 |
| 2025-02-14 | $8.35 | $8.42 | $8.31 | $8.39 | $8.39 | 10,307,200 |
| 2025-02-13 | $8.40 | $8.47 | $8.31 | $8.33 | $8.33 | 10,067,960 |
| 2025-02-12 | $8.52 | $8.54 | $8.30 | $8.43 | $8.43 | 17,401,800 |
| 2025-02-11 | $8.52 | $8.69 | $8.52 | $8.56 | $8.56 | 17,346,140 |
| 2025-02-10 | $8.53 | $8.60 | $8.47 | $8.51 | $8.51 | 14,135,930 |
| 2025-02-07 | $8.42 | $8.57 | $8.37 | $8.50 | $8.50 | 19,502,460 |
| 2025-02-06 | $8.40 | $8.49 | $8.35 | $8.44 | $8.44 | 15,945,800 |
| 2025-02-05 | $8.38 | $8.45 | $8.30 | $8.43 | $8.43 | 17,395,890 |
| 2025-01-27 | $8.27 | $8.38 | $8.21 | $8.24 | $8.24 | 10,080,800 |
| 2025-01-24 | $8.23 | $8.32 | $8.17 | $8.28 | $8.28 | 9,981,000 |
| 2025-01-23 | $8.33 | $8.42 | $8.21 | $8.23 | $8.23 | 11,563,800 |
| 2025-01-22 | $8.17 | $8.34 | $8.17 | $8.28 | $8.28 | 13,855,700 |
| 2025-01-21 | $8.31 | $8.31 | $8.15 | $8.23 | $8.23 | 9,906,200 |
| 2025-01-20 | $8.31 | $8.35 | $8.23 | $8.27 | $8.27 | 15,157,470 |
| 2025-01-17 | $8.35 | $8.36 | $8.26 | $8.33 | $8.33 | 13,413,200 |
| 2025-01-16 | $8.20 | $8.41 | $8.20 | $8.40 | $8.40 | 21,079,100 |
| 2025-01-15 | $8.28 | $8.38 | $8.12 | $8.17 | $8.17 | 12,969,700 |
| 2025-01-14 | $8.18 | $8.32 | $8.09 | $8.32 | $8.32 | 19,890,400 |
| 2025-01-13 | $7.75 | $8.33 | $7.69 | $8.20 | $8.20 | 28,648,400 |
| 2025-01-09 | $7.91 | $8.05 | $7.87 | $8.00 | $8.00 | 9,815,340 |
| 2025-01-08 | $8.15 | $8.17 | $7.80 | $7.98 | $7.98 | 16,992,370 |
| 2025-01-07 | $7.96 | $8.21 | $7.88 | $8.19 | $8.19 | 17,364,590 |
| 2025-01-06 | $7.75 | $8.23 | $7.66 | $8.02 | $8.02 | 27,106,800 |
| 2025-01-03 | $7.81 | $7.98 | $7.68 | $7.70 | $7.70 | 14,664,480 |
| 2025-01-02 | $7.84 | $8.00 | $7.70 | $7.79 | $7.79 | 14,197,530 |
| 2024-12-31 | $8.11 | $8.16 | $7.86 | $7.87 | $7.87 | 14,585,200 |
| 2024-12-30 | $8.16 | $8.16 | $8.06 | $8.12 | $8.12 | 9,690,800 |
| 2024-12-27 | $8.12 | $8.24 | $8.07 | $8.17 | $8.17 | 12,738,300 |
| 2024-12-26 | $8.14 | $8.20 | $8.09 | $8.12 | $8.12 | 8,866,250 |
| 2024-12-25 | $8.28 | $8.29 | $8.06 | $8.12 | $8.12 | 11,538,300 |
| 2024-12-24 | $8.20 | $8.31 | $8.16 | $8.28 | $8.28 | 11,779,000 |
| 2024-12-23 | $8.33 | $8.43 | $8.20 | $8.22 | $8.22 | 13,887,730 |
| 2024-12-20 | $8.45 | $8.54 | $8.33 | $8.39 | $8.39 | 14,189,600 |
| 2024-12-19 | $8.33 | $8.50 | $8.27 | $8.47 | $8.47 | 12,882,780 |
| 2024-12-18 | $8.55 | $8.64 | $8.42 | $8.43 | $8.43 | 13,336,380 |
| 2024-12-17 | $8.62 | $8.70 | $8.50 | $8.52 | $8.52 | 14,302,970 |
| 2024-12-16 | $8.69 | $8.74 | $8.57 | $8.62 | $8.62 | 14,006,000 |
| 2024-12-13 | $8.99 | $9.00 | $8.69 | $8.71 | $8.71 | 29,423,640 |
| 2024-12-12 | $8.88 | $9.14 | $8.75 | $9.07 | $9.07 | 34,373,910 |
| 2024-12-11 | $8.74 | $9.00 | $8.74 | $8.86 | $8.86 | 26,766,530 |
| 2024-12-10 | $9.01 | $9.08 | $8.72 | $8.75 | $8.75 | 34,663,920 |
| 2024-12-09 | $8.59 | $8.99 | $8.52 | $8.79 | $8.79 | 37,680,510 |
| 2024-12-06 | $8.44 | $8.62 | $8.41 | $8.59 | $8.59 | 19,776,640 |
| 2024-12-05 | $8.55 | $8.63 | $8.40 | $8.46 | $8.46 | 26,776,790 |
| 2024-12-04 | $8.74 | $8.81 | $8.57 | $8.62 | $8.62 | 27,792,700 |
| 2024-12-03 | $8.69 | $8.73 | $8.52 | $8.58 | $8.58 | 18,931,490 |
| 2024-12-02 | $8.70 | $8.77 | $8.66 | $8.70 | $8.70 | 22,638,510 |
| 2024-11-29 | $8.65 | $8.78 | $8.53 | $8.72 | $8.72 | 26,113,360 |
| 2024-11-28 | $8.80 | $8.94 | $8.66 | $8.69 | $8.69 | 23,157,560 |
| 2024-11-27 | $9.03 | $9.07 | $8.41 | $8.84 | $8.84 | 37,309,770 |
| 2024-11-26 | $8.67 | $9.08 | $8.58 | $8.90 | $8.90 | 38,039,660 |
| 2024-11-25 | $8.68 | $9.05 | $8.53 | $8.69 | $8.69 | 23,268,860 |
| 2024-11-22 | $8.98 | $9.10 | $8.64 | $8.66 | $8.66 | 30,744,500 |
| 2024-11-21 | $8.60 | $9.00 | $8.57 | $8.84 | $8.84 | 31,594,800 |
| 2024-11-20 | $8.37 | $8.80 | $8.34 | $8.75 | $8.75 | 29,672,480 |
| 2024-11-19 | $8.24 | $8.35 | $8.18 | $8.35 | $8.35 | 14,311,490 |
| 2024-11-18 | $8.42 | $8.51 | $8.14 | $8.21 | $8.21 | 19,675,510 |
| 2024-11-15 | $8.51 | $8.73 | $8.38 | $8.39 | $8.39 | 17,317,600 |
| 2024-11-14 | $8.75 | $8.87 | $8.53 | $8.56 | $8.56 | 19,199,800 |
| 2024-11-13 | $8.65 | $8.84 | $8.64 | $8.75 | $8.75 | 19,393,540 |
| 2024-11-12 | $8.88 | $9.02 | $8.60 | $8.68 | $8.68 | 33,223,720 |
| 2024-11-11 | $8.77 | $8.97 | $8.71 | $8.96 | $8.96 | 25,902,550 |
| 2024-11-08 | $9.36 | $9.42 | $8.93 | $8.97 | $8.97 | 38,802,770 |
| 2024-11-07 | $9.22 | $9.30 | $9.03 | $9.25 | $9.25 | 34,692,100 |
| 2024-11-06 | $9.38 | $9.55 | $9.29 | $9.41 | $9.41 | 39,182,380 |
| 2024-11-05 | $9.00 | $9.41 | $8.91 | $9.40 | $9.40 | 41,099,590 |
| 2024-11-04 | $9.35 | $9.44 | $8.90 | $9.06 | $9.06 | 41,882,510 |
| 2024-11-01 | $8.93 | $9.45 | $8.89 | $9.32 | $9.32 | 55,018,110 |
| 2024-10-31 | $8.85 | $9.02 | $8.77 | $8.98 | $8.98 | 32,499,000 |
| 2024-10-30 | $8.67 | $8.96 | $8.60 | $8.85 | $8.85 | 31,331,550 |
| 2024-10-29 | $8.71 | $8.91 | $8.44 | $8.74 | $8.74 | 37,378,360 |
| 2024-10-28 | $8.34 | $8.64 | $8.31 | $8.63 | $8.63 | 33,540,520 |
| 2024-10-25 | $8.31 | $8.43 | $8.26 | $8.38 | $8.38 | 23,378,900 |
| 2024-10-24 | $8.21 | $8.39 | $8.13 | $8.32 | $8.32 | 12,346,400 |
| 2024-10-23 | $8.46 | $8.46 | $8.27 | $8.34 | $8.34 | 18,715,960 |
| 2024-10-22 | $8.34 | $8.51 | $8.30 | $8.40 | $8.40 | 15,118,320 |
| 2024-10-21 | $8.22 | $8.56 | $8.20 | $8.37 | $8.37 | 27,605,830 |
| 2024-10-18 | $7.92 | $8.24 | $7.91 | $8.11 | $8.11 | 19,563,260 |
| 2024-10-17 | $8.11 | $8.17 | $7.90 | $7.91 | $7.91 | 14,234,250 |
| 2024-10-16 | $7.88 | $8.13 | $7.82 | $8.05 | $8.05 | 14,690,110 |
| 2024-10-15 | $8.20 | $8.25 | $7.96 | $7.97 | $7.97 | 21,493,700 |
| 2024-10-14 | $8.17 | $8.40 | $8.11 | $8.29 | $8.29 | 19,745,030 |
| 2024-10-11 | $8.41 | $8.43 | $8.05 | $8.17 | $8.17 | 21,356,190 |
| 2024-10-10 | $8.25 | $8.67 | $8.13 | $8.38 | $8.38 | 30,476,260 |
| 2024-10-09 | $8.80 | $8.80 | $8.17 | $8.17 | $8.17 | 40,741,480 |
| 2024-10-08 | $9.64 | $9.67 | $8.48 | $9.08 | $9.08 | 56,041,570 |
| 2024-09-30 | $8.48 | $8.86 | $8.20 | $8.79 | $8.79 | 48,749,640 |
| 2024-09-27 | $7.87 | $8.08 | $7.86 | $8.08 | $8.08 | 16,355,340 |
| 2024-09-26 | $7.33 | $7.73 | $7.33 | $7.73 | $7.73 | 19,997,200 |
| 2024-09-25 | $7.49 | $7.63 | $7.35 | $7.38 | $7.38 | 22,109,490 |
| 2024-09-24 | $7.13 | $7.37 | $7.10 | $7.37 | $7.37 | 17,052,100 |
| 2024-09-23 | $6.99 | $7.16 | $6.98 | $7.09 | $7.09 | 12,376,200 |
| 2024-09-20 | $7.07 | $7.07 | $6.96 | $7.03 | $7.03 | 12,287,200 |
| 2024-09-19 | $6.80 | $7.09 | $6.73 | $7.07 | $7.07 | 17,601,220 |
| 2024-09-18 | $6.81 | $6.86 | $6.61 | $6.79 | $6.79 | 13,467,300 |
| 2024-09-13 | $6.95 | $6.99 | $6.78 | $6.79 | $6.79 | 10,749,150 |
| 2024-09-12 | $6.84 | $6.96 | $6.81 | $6.84 | $6.84 | 9,791,700 |
| 2024-09-11 | $6.78 | $6.86 | $6.75 | $6.81 | $6.81 | 7,283,500 |
| 2024-09-10 | $6.78 | $6.86 | $6.67 | $6.83 | $6.83 | 10,151,100 |
| 2024-09-09 | $6.80 | $6.83 | $6.72 | $6.81 | $6.81 | 9,951,720 |
| 2024-09-06 | $6.97 | $6.98 | $6.84 | $6.85 | $6.85 | 7,765,050 |
| 2024-09-05 | $6.87 | $6.97 | $6.82 | $6.92 | $6.92 | 8,813,320 |
| 2024-09-04 | $6.96 | $6.97 | $6.80 | $6.86 | $6.86 | 11,119,230 |
| 2024-09-03 | $6.92 | $7.09 | $6.88 | $7.00 | $7.00 | 10,938,510 |
| 2024-09-02 | $7.24 | $7.25 | $6.93 | $6.93 | $6.93 | 20,701,000 |
| 2024-08-30 | $7.14 | $7.38 | $7.07 | $7.27 | $7.27 | 14,530,540 |
| 2024-08-29 | $7.01 | $7.17 | $6.90 | $7.14 | $7.14 | 13,753,250 |
| 2024-08-28 | $7.07 | $7.19 | $7.01 | $7.04 | $7.04 | 11,144,140 |
| 2024-08-27 | $7.19 | $7.20 | $7.00 | $7.08 | $7.08 | 10,944,750 |
| 2024-08-26 | $7.18 | $7.29 | $7.09 | $7.24 | $7.24 | 13,213,100 |
| 2024-08-23 | $7.18 | $7.24 | $7.01 | $7.13 | $7.13 | 15,556,800 |
| 2024-08-22 | $7.40 | $7.42 | $7.27 | $7.28 | $7.28 | 9,322,200 |
| 2024-08-21 | $7.30 | $7.46 | $7.26 | $7.39 | $7.39 | 10,403,400 |
| 2024-08-20 | $7.55 | $7.62 | $7.28 | $7.32 | $7.32 | 15,170,700 |
| 2024-08-19 | $7.38 | $7.68 | $7.37 | $7.54 | $7.54 | 19,919,140 |
| 2024-08-16 | $7.69 | $7.71 | $7.33 | $7.37 | $7.37 | 16,372,030 |
| 2024-08-15 | $7.42 | $7.59 | $7.35 | $7.51 | $7.51 | 11,433,550 |
| 2024-08-14 | $7.57 | $7.61 | $7.44 | $7.45 | $7.45 | 10,029,400 |
| 2024-08-13 | $7.67 | $7.92 | $7.48 | $7.58 | $7.58 | 17,350,600 |
| 2024-08-12 | $7.61 | $7.71 | $7.56 | $7.60 | $7.60 | 9,660,570 |
| 2024-08-09 | $7.71 | $7.84 | $7.62 | $7.63 | $7.63 | 11,030,800 |
| 2024-08-08 | $7.68 | $7.69 | $7.52 | $7.62 | $7.62 | 11,350,900 |
| 2024-08-07 | $7.66 | $7.82 | $7.62 | $7.70 | $7.70 | 11,719,100 |
| 2024-08-06 | $7.82 | $7.87 | $7.59 | $7.72 | $7.72 | 13,636,300 |
| 2024-08-05 | $7.91 | $8.04 | $7.71 | $7.72 | $7.72 | 16,962,520 |
| 2024-08-02 | $8.09 | $8.16 | $7.98 | $8.05 | $8.05 | 13,065,000 |
| 2024-08-01 | $8.24 | $8.33 | $8.09 | $8.15 | $8.15 | 19,355,210 |
| 2024-07-31 | $7.71 | $8.13 | $7.66 | $8.12 | $8.12 | 20,408,210 |
| 2024-07-30 | $7.69 | $7.70 | $7.55 | $7.69 | $7.69 | 9,552,100 |
| 2024-07-29 | $7.69 | $7.79 | $7.65 | $7.70 | $7.70 | 12,277,040 |
| 2024-07-26 | $7.59 | $7.83 | $7.55 | $7.67 | $7.67 | 17,036,750 |
| 2024-07-25 | $7.60 | $7.66 | $7.46 | $7.55 | $7.55 | 15,980,940 |
| 2024-07-24 | $7.78 | $7.82 | $7.60 | $7.69 | $7.69 | 24,852,610 |
| 2024-07-23 | $8.27 | $8.32 | $7.79 | $7.79 | $7.79 | 26,276,480 |
| 2024-07-22 | $8.28 | $8.36 | $8.22 | $8.26 | $8.26 | 14,293,850 |
| 2024-07-19 | $8.51 | $8.51 | $8.18 | $8.36 | $8.36 | 21,011,750 |
| 2024-07-18 | $8.52 | $8.67 | $8.34 | $8.67 | $8.67 | 22,882,720 |
| 2024-07-17 | $9.04 | $9.38 | $8.61 | $8.64 | $8.64 | 40,708,840 |
| 2024-07-16 | $8.80 | $8.95 | $8.73 | $8.79 | $8.79 | 14,305,500 |
| 2024-07-15 | $8.76 | $8.95 | $8.56 | $8.84 | $8.84 | 19,491,400 |
| 2024-07-12 | $9.22 | $9.29 | $8.63 | $8.81 | $8.81 | 33,514,320 |
| 2024-07-11 | $8.81 | $9.26 | $8.53 | $9.19 | $9.19 | 33,746,530 |
| 2024-07-10 | $9.64 | $9.67 | $8.69 | $8.69 | $8.69 | 36,227,900 |
| 2024-07-09 | $9.50 | $9.72 | $9.21 | $9.66 | $9.66 | 19,782,040 |
| 2024-07-08 | $9.80 | $9.98 | $9.53 | $9.57 | $9.57 | 13,921,000 |
| 2024-07-05 | $9.20 | $9.85 | $9.11 | $9.76 | $9.76 | 18,802,530 |
| 2024-07-04 | $9.45 | $9.55 | $9.14 | $9.20 | $9.20 | 11,107,400 |
| 2024-07-03 | $9.50 | $9.56 | $9.23 | $9.33 | $9.33 | 10,895,000 |
| 2024-07-02 | $9.61 | $9.68 | $9.42 | $9.52 | $9.52 | 7,657,000 |
| 2024-07-01 | $9.46 | $9.76 | $9.44 | $9.66 | $9.66 | 10,443,080 |
| 2024-06-28 | $9.19 | $9.58 | $9.15 | $9.44 | $9.44 | 13,780,350 |
| 2024-06-27 | $9.45 | $9.49 | $9.15 | $9.20 | $9.20 | 14,394,490 |
| 2024-06-26 | $9.47 | $9.57 | $9.22 | $9.56 | $9.56 | 11,374,510 |
| 2024-06-25 | $9.37 | $9.60 | $9.30 | $9.48 | $9.48 | 7,395,850 |
| 2024-06-24 | $9.53 | $9.61 | $9.36 | $9.40 | $9.40 | 8,049,200 |
| 2024-06-21 | $9.75 | $9.90 | $9.61 | $9.69 | $9.69 | 10,731,920 |
| 2024-06-20 | $9.85 | $10.06 | $9.61 | $9.66 | $9.66 | 11,279,600 |
| 2024-06-19 | $9.57 | $9.98 | $9.56 | $9.82 | $9.82 | 15,973,450 |
| 2024-06-18 | $9.44 | $9.69 | $9.37 | $9.60 | $9.60 | 13,337,270 |
| 2024-06-17 | $9.65 | $9.83 | $9.38 | $9.40 | $9.40 | 15,046,300 |
| 2024-06-14 | $9.61 | $9.76 | $9.52 | $9.76 | $9.76 | 14,813,600 |
| 2024-06-13 | $10.09 | $10.09 | $9.52 | $9.68 | $9.68 | 22,285,900 |
| 2024-06-12 | $9.90 | $10.21 | $9.90 | $10.14 | $10.14 | 11,955,540 |
| 2024-06-11 | $9.81 | $10.03 | $9.70 | $9.98 | $9.98 | 16,400,000 |
| 2024-06-07 | $10.21 | $10.33 | $9.99 | $10.22 | $10.22 | 20,420,300 |
| 2024-06-06 | $10.10 | $10.28 | $9.97 | $10.03 | $10.03 | 22,338,100 |
| 2024-06-05 | $10.15 | $10.23 | $9.88 | $9.95 | $9.95 | 22,455,870 |
| 2024-06-04 | $9.92 | $10.50 | $9.80 | $10.30 | $10.30 | 27,487,000 |
| 2024-06-03 | $10.32 | $10.34 | $9.80 | $9.91 | $9.91 | 35,259,570 |
| 2024-05-31 | $10.48 | $10.88 | $10.41 | $10.45 | $10.45 | 34,538,580 |
| 2024-05-30 | $11.83 | $12.15 | $10.58 | $10.58 | $10.58 | 59,209,700 |
| 2024-05-29 | $10.69 | $11.77 | $10.52 | $11.75 | $11.75 | 60,181,720 |
| 2024-05-28 | $10.53 | $11.32 | $10.51 | $10.70 | $10.70 | 27,227,580 |
| 2024-05-27 | $10.19 | $10.60 | $10.18 | $10.51 | $10.51 | 15,079,800 |
| 2024-05-24 | $10.11 | $10.32 | $10.05 | $10.16 | $10.16 | 11,385,200 |
| 2024-05-23 | $10.61 | $10.62 | $10.12 | $10.16 | $10.16 | 20,162,400 |
| 2024-05-22 | $11.06 | $11.25 | $10.80 | $10.90 | $10.90 | 15,790,500 |
| 2024-05-21 | $11.52 | $11.70 | $10.95 | $11.09 | $11.09 | 24,303,070 |
| 2024-05-20 | $11.25 | $11.78 | $11.10 | $11.60 | $11.60 | 37,900,680 |
| 2024-05-17 | $10.79 | $10.95 | $10.60 | $10.89 | $10.89 | 13,180,440 |
| 2024-05-16 | $11.13 | $11.35 | $10.79 | $10.84 | $10.84 | 17,904,650 |
| 2024-05-15 | $10.93 | $11.35 | $10.70 | $11.02 | $11.02 | 18,516,500 |
| 2024-05-14 | $10.97 | $11.27 | $10.92 | $11.02 | $11.02 | 20,943,640 |
| 2024-05-13 | $10.87 | $11.25 | $10.74 | $10.89 | $10.89 | 21,176,170 |
| 2024-05-10 | $11.38 | $11.64 | $10.75 | $11.16 | $11.16 | 39,204,050 |
| 2024-05-09 | $10.32 | $10.73 | $10.27 | $10.65 | $10.65 | 14,020,800 |
| 2024-05-08 | $10.51 | $10.53 | $10.23 | $10.31 | $10.31 | 13,970,620 |
| 2024-05-07 | $10.57 | $10.79 | $10.52 | $10.63 | $10.63 | 14,055,920 |
| 2024-05-06 | $10.40 | $10.63 | $10.17 | $10.60 | $10.60 | 19,418,000 |
| 2024-04-30 | $10.48 | $10.64 | $10.30 | $10.46 | $10.46 | 15,947,790 |
| 2024-04-29 | $10.40 | $10.49 | $10.15 | $10.38 | $10.38 | 15,183,100 |
| 2024-04-26 | $10.13 | $10.77 | $10.11 | $10.59 | $10.59 | 19,881,330 |
| 2024-04-25 | $9.94 | $10.26 | $9.89 | $10.19 | $10.19 | 12,738,700 |
| 2024-04-24 | $9.68 | $10.14 | $9.61 | $10.07 | $10.07 | 17,848,680 |
| 2024-04-23 | $9.89 | $9.97 | $9.49 | $9.69 | $9.69 | 28,678,360 |
| 2024-04-22 | $10.63 | $10.91 | $10.16 | $10.19 | $10.19 | 24,939,730 |
| 2024-04-19 | $10.77 | $11.04 | $10.52 | $10.69 | $10.69 | 22,295,610 |
| 2024-04-18 | $10.80 | $10.97 | $10.38 | $10.84 | $10.84 | 26,229,320 |
| 2024-04-17 | $10.30 | $11.10 | $10.30 | $11.10 | $11.10 | 25,374,130 |
| 2024-04-16 | $11.09 | $11.32 | $10.27 | $10.27 | $10.27 | 31,185,920 |
| 2024-04-15 | $11.33 | $11.49 | $10.76 | $11.41 | $11.41 | 44,588,790 |
| 2024-04-12 | $11.55 | $12.05 | $11.34 | $11.95 | $11.95 | 37,613,820 |
| 2024-04-11 | $11.35 | $11.85 | $11.09 | $11.50 | $11.50 | 35,613,170 |
| 2024-04-10 | $11.48 | $12.12 | $11.35 | $11.63 | $11.63 | 39,041,400 |
| 2024-04-09 | $11.45 | $11.65 | $11.23 | $11.44 | $11.44 | 29,336,610 |
| 2024-04-08 | $12.20 | $12.83 | $11.51 | $11.88 | $11.88 | 42,407,680 |
| 2024-04-03 | $11.29 | $12.21 | $11.18 | $12.21 | $12.21 | 39,233,880 |
| 2024-04-02 | $11.31 | $11.58 | $10.99 | $11.12 | $11.12 | 26,310,250 |
| 2024-04-01 | $11.99 | $12.20 | $11.22 | $11.38 | $11.38 | 28,959,400 |
| 2024-03-29 | $11.55 | $12.05 | $11.42 | $11.90 | $11.90 | 27,323,840 |
| 2024-03-28 | $10.60 | $11.51 | $10.58 | $11.33 | $11.33 | 23,100,210 |
| 2024-03-27 | $10.91 | $11.00 | $10.64 | $10.66 | $10.66 | 13,367,770 |
| 2024-03-26 | $10.74 | $11.06 | $10.40 | $10.94 | $10.94 | 20,455,550 |
| 2024-03-25 | $10.42 | $10.98 | $10.41 | $10.77 | $10.77 | 20,914,010 |
| 2024-03-22 | $10.63 | $10.64 | $10.31 | $10.55 | $10.55 | 16,100,980 |
| 2024-03-21 | $10.59 | $10.92 | $10.47 | $10.78 | $10.78 | 26,712,740 |
| 2024-03-20 | $10.41 | $10.50 | $10.26 | $10.41 | $10.41 | 16,690,880 |
| 2024-03-19 | $10.54 | $10.87 | $10.38 | $10.56 | $10.56 | 16,819,500 |
| 2024-03-18 | $10.70 | $10.73 | $10.40 | $10.59 | $10.59 | 21,137,180 |
| 2024-03-15 | $9.99 | $10.76 | $9.85 | $10.73 | $10.73 | 31,421,060 |
| 2024-03-14 | $10.38 | $10.45 | $9.91 | $10.04 | $10.04 | 23,954,270 |
| 2024-03-13 | $10.08 | $10.26 | $9.88 | $10.19 | $10.19 | 22,961,440 |
| 2024-03-12 | $10.62 | $10.63 | $9.94 | $10.09 | $10.09 | 36,999,940 |
| 2024-03-11 | $11.07 | $11.75 | $10.30 | $10.66 | $10.66 | 44,845,180 |
| 2024-03-08 | $11.17 | $11.40 | $11.02 | $11.14 | $11.14 | 17,901,700 |
| 2024-03-07 | $10.59 | $11.73 | $10.57 | $11.17 | $11.17 | 29,621,880 |
| 2024-03-06 | $10.15 | $10.88 | $10.15 | $10.72 | $10.72 | 26,052,530 |
| 2024-03-05 | $10.24 | $10.54 | $10.15 | $10.28 | $10.28 | 31,307,240 |
| 2024-03-04 | $9.38 | $10.33 | $9.35 | $10.23 | $10.23 | 42,231,310 |
| 2024-03-01 | $9.50 | $9.55 | $9.29 | $9.39 | $9.39 | 12,012,320 |
| 2024-02-29 | $9.10 | $9.59 | $9.10 | $9.50 | $9.50 | 20,639,760 |
| 2024-02-28 | $9.67 | $9.75 | $9.25 | $9.26 | $9.26 | 22,064,460 |
| 2024-02-27 | $9.72 | $9.88 | $9.59 | $9.72 | $9.72 | 23,136,180 |
| 2024-02-26 | $9.55 | $10.20 | $9.50 | $9.83 | $9.83 | 29,255,120 |
| 2024-02-23 | $9.66 | $9.70 | $9.43 | $9.54 | $9.54 | 18,171,470 |
| 2024-02-22 | $9.51 | $9.95 | $9.47 | $9.66 | $9.66 | 19,885,340 |
| 2024-02-21 | $9.75 | $10.24 | $9.65 | $9.66 | $9.66 | 22,549,640 |
| 2024-02-20 | $9.82 | $9.88 | $9.49 | $9.87 | $9.87 | 19,814,480 |
| 2024-02-19 | $9.83 | $9.96 | $9.67 | $9.93 | $9.93 | 17,267,350 |
| 2024-02-08 | $9.91 | $10.12 | $9.66 | $9.97 | $9.97 | 25,548,910 |
| 2024-02-07 | $9.10 | $10.20 | $9.00 | $10.02 | $10.02 | 29,782,450 |
| 2024-02-06 | $9.00 | $9.53 | $8.60 | $9.27 | $9.27 | 26,262,110 |
| 2024-02-05 | $9.47 | $9.75 | $8.96 | $9.28 | $9.28 | 24,272,260 |
| 2024-02-02 | $9.15 | $9.85 | $8.89 | $9.74 | $9.74 | 34,249,800 |
| 2024-02-01 | $9.08 | $9.38 | $8.83 | $9.23 | $9.23 | 18,648,350 |
| 2024-01-31 | $9.25 | $9.57 | $9.07 | $9.14 | $9.14 | 23,471,520 |
| 2024-01-30 | $8.93 | $9.85 | $8.88 | $9.43 | $9.43 | 31,891,360 |
| 2024-01-29 | $8.96 | $9.20 | $8.89 | $9.09 | $9.09 | 24,554,560 |
| 2024-01-26 | $8.63 | $9.27 | $8.61 | $8.96 | $8.96 | 29,882,570 |
| 2024-01-25 | $8.35 | $8.74 | $8.30 | $8.71 | $8.71 | 30,437,410 |
| 2024-01-24 | $8.21 | $8.50 | $8.01 | $8.43 | $8.43 | 19,004,730 |
| 2024-01-23 | $8.12 | $8.33 | $7.99 | $8.16 | $8.16 | 17,917,280 |
| 2024-01-22 | $8.28 | $8.50 | $8.10 | $8.32 | $8.32 | 23,990,200 |
| 2024-01-19 | $8.43 | $8.51 | $8.32 | $8.34 | $8.34 | 10,493,350 |
| 2024-01-18 | $8.30 | $8.52 | $8.00 | $8.50 | $8.50 | 24,087,650 |
| 2024-01-17 | $8.22 | $8.53 | $8.21 | $8.33 | $8.33 | 27,687,630 |
| 2024-01-16 | $8.04 | $8.27 | $8.04 | $8.26 | $8.26 | 17,582,540 |
| 2024-01-15 | $8.05 | $8.15 | $7.96 | $8.08 | $8.08 | 7,900,030 |
| 2024-01-12 | $8.12 | $8.15 | $8.04 | $8.06 | $8.06 | 7,773,900 |
| 2024-01-11 | $7.80 | $8.14 | $7.80 | $8.12 | $8.12 | 14,193,500 |
| 2024-01-10 | $7.98 | $8.05 | $7.84 | $7.86 | $7.86 | 8,908,850 |
| 2024-01-09 | $7.98 | $8.08 | $7.93 | $8.01 | $8.01 | 9,778,700 |
| 2024-01-08 | $8.14 | $8.15 | $7.93 | $7.95 | $7.95 | 10,172,870 |
| 2024-01-05 | $8.13 | $8.30 | $8.07 | $8.09 | $8.09 | 12,680,380 |
| 2024-01-04 | $8.00 | $8.20 | $7.96 | $8.15 | $8.15 | 20,214,940 |
| 2024-01-03 | $8.35 | $8.41 | $8.19 | $8.28 | $8.28 | 18,037,310 |
| 2024-01-02 | $8.34 | $8.43 | $8.28 | $8.39 | $8.39 | 12,416,220 |
| 2024-01-01 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2023-12-29 | $8.15 | $8.39 | $8.10 | $8.36 | $8.36 | 21,574,000 |
| 2023-12-28 | $8.00 | $8.28 | $8.00 | $8.17 | $8.17 | 19,095,810 |
| 2023-12-27 | $7.80 | $8.05 | $7.79 | $8.05 | $8.05 | 12,828,610 |
| 2023-12-26 | $7.98 | $8.07 | $7.80 | $7.86 | $7.86 | 11,654,800 |
| 2023-12-25 | $7.88 | $8.00 | $7.75 | $7.98 | $7.98 | 12,309,780 |
| 2023-12-22 | $7.79 | $7.99 | $7.74 | $7.93 | $7.93 | 12,997,750 |
| 2023-12-21 | $7.74 | $7.86 | $7.66 | $7.79 | $7.79 | 10,667,780 |
| 2023-12-20 | $7.67 | $7.88 | $7.62 | $7.83 | $7.83 | 17,419,470 |
| 2023-12-19 | $7.76 | $7.80 | $7.58 | $7.67 | $7.67 | 14,059,700 |
| 2023-12-18 | $7.86 | $8.06 | $7.71 | $7.80 | $7.80 | 16,709,840 |
| 2023-12-15 | $7.82 | $8.15 | $7.80 | $7.93 | $7.93 | 23,359,840 |
| 2023-12-14 | $7.81 | $8.03 | $7.75 | $7.80 | $7.80 | 19,392,900 |
| 2023-12-13 | $7.73 | $7.80 | $7.66 | $7.71 | $7.71 | 9,940,900 |
| 2023-12-12 | $7.68 | $7.75 | $7.60 | $7.75 | $7.75 | 9,752,110 |
| 2023-12-11 | $7.75 | $7.76 | $7.58 | $7.68 | $7.68 | 17,486,820 |
| 2023-12-08 | $7.96 | $8.02 | $7.79 | $7.82 | $7.82 | 14,438,600 |
| 2023-12-07 | $8.07 | $8.12 | $7.88 | $8.00 | $8.00 | 14,660,600 |
| 2023-12-06 | $7.74 | $8.22 | $7.74 | $8.07 | $8.07 | 32,291,590 |
| 2023-12-05 | $7.94 | $7.99 | $7.75 | $7.75 | $7.75 | 20,227,710 |
| 2023-12-04 | $7.91 | $8.50 | $7.90 | $8.03 | $8.03 | 42,494,710 |
| 2023-12-01 | $7.75 | $7.79 | $7.60 | $7.77 | $7.77 | 13,957,190 |
| 2023-11-30 | $8.16 | $8.23 | $7.62 | $7.80 | $7.80 | 32,507,760 |
| 2023-11-29 | $7.90 | $8.11 | $7.86 | $8.04 | $8.04 | 20,280,170 |
| 2023-11-28 | $7.88 | $7.93 | $7.80 | $7.88 | $7.88 | 9,763,520 |
| 2023-11-27 | $7.88 | $8.00 | $7.65 | $7.88 | $7.88 | 21,131,620 |
| 2023-11-24 | $7.64 | $7.89 | $7.58 | $7.82 | $7.82 | 27,528,050 |
| 2023-11-23 | $7.48 | $7.70 | $7.43 | $7.66 | $7.66 | 21,645,820 |
| 2023-11-22 | $7.66 | $7.73 | $7.38 | $7.52 | $7.52 | 44,692,430 |
| 2023-11-21 | $7.92 | $7.96 | $7.78 | $7.78 | $7.78 | 6,679,500 |
| 2023-11-20 | $7.71 | $7.95 | $7.62 | $7.90 | $7.90 | 12,468,120 |
| 2023-11-17 | $7.63 | $7.69 | $7.56 | $7.68 | $7.68 | 3,672,280 |
| 2023-11-16 | $7.68 | $7.72 | $7.59 | $7.60 | $7.60 | 4,656,300 |
| 2023-11-15 | $7.67 | $7.75 | $7.67 | $7.72 | $7.72 | 5,402,130 |
| 2023-11-14 | $7.64 | $7.69 | $7.60 | $7.62 | $7.62 | 4,079,580 |
| 2023-11-13 | $7.53 | $7.67 | $7.50 | $7.63 | $7.63 | 5,313,900 |
| 2023-11-10 | $7.53 | $7.54 | $7.46 | $7.52 | $7.52 | 4,055,510 |
| 2023-11-09 | $7.54 | $7.60 | $7.50 | $7.53 | $7.53 | 4,839,050 |
| 2023-11-08 | $7.58 | $7.60 | $7.50 | $7.55 | $7.55 | 4,948,480 |
| 2023-11-07 | $7.65 | $7.65 | $7.54 | $7.62 | $7.62 | 4,319,500 |
| 2023-11-06 | $7.62 | $7.67 | $7.52 | $7.64 | $7.64 | 6,840,600 |
| 2023-11-03 | $7.56 | $7.65 | $7.53 | $7.57 | $7.57 | 5,374,400 |
| 2023-11-02 | $7.70 | $7.76 | $7.52 | $7.55 | $7.55 | 4,693,500 |
| 2023-11-01 | $7.60 | $7.75 | $7.56 | $7.69 | $7.69 | 6,140,950 |
| 2023-10-31 | $7.58 | $7.62 | $7.53 | $7.57 | $7.57 | 4,442,250 |
| 2023-10-30 | $7.71 | $7.71 | $7.51 | $7.60 | $7.60 | 7,271,400 |
| 2023-10-27 | $7.47 | $7.64 | $7.39 | $7.63 | $7.63 | 4,505,900 |
| 2023-10-26 | $7.49 | $7.56 | $7.40 | $7.52 | $7.52 | 5,474,300 |
| 2023-10-25 | $7.49 | $7.64 | $7.49 | $7.56 | $7.56 | 4,968,700 |
| 2023-10-24 | $7.30 | $7.54 | $7.30 | $7.49 | $7.49 | 4,652,330 |
| 2023-10-23 | $7.50 | $7.51 | $7.25 | $7.28 | $7.28 | 3,967,750 |
| 2023-10-20 | $7.55 | $7.64 | $7.50 | $7.50 | $7.50 | 3,720,700 |
| 2023-10-19 | $7.53 | $7.69 | $7.53 | $7.58 | $7.58 | 3,405,900 |
| 2023-10-18 | $7.72 | $7.73 | $7.57 | $7.58 | $7.58 | 4,041,720 |
| 2023-10-17 | $7.78 | $7.83 | $7.70 | $7.72 | $7.72 | 4,476,710 |
| 2023-10-16 | $7.90 | $7.95 | $7.73 | $7.79 | $7.79 | 5,904,000 |
| 2023-10-13 | $8.15 | $8.15 | $7.81 | $7.86 | $7.86 | 9,871,150 |
| 2023-10-12 | $8.01 | $8.18 | $8.01 | $8.17 | $8.17 | 4,909,200 |
| 2023-10-11 | $8.18 | $8.19 | $7.94 | $8.01 | $8.01 | 6,818,180 |
| 2023-10-10 | $8.14 | $8.19 | $8.02 | $8.15 | $8.15 | 6,247,930 |
| 2023-10-09 | $8.00 | $8.18 | $7.94 | $8.15 | $8.15 | 7,516,700 |
| 2023-09-28 | $7.91 | $8.03 | $7.87 | $8.02 | $8.02 | 4,061,500 |
| 2023-09-27 | $7.90 | $7.99 | $7.86 | $7.91 | $7.91 | 5,340,200 |
| 2023-09-26 | $8.03 | $8.06 | $7.81 | $7.90 | $7.90 | 8,472,600 |
| 2023-09-25 | $8.17 | $8.18 | $8.06 | $8.07 | $8.07 | 4,435,410 |
| 2023-09-22 | $8.13 | $8.21 | $8.09 | $8.19 | $8.19 | 4,383,100 |
| 2023-09-21 | $8.21 | $8.26 | $8.11 | $8.14 | $8.14 | 4,213,600 |
| 2023-09-20 | $8.29 | $8.33 | $8.18 | $8.19 | $8.19 | 4,107,610 |
| 2023-09-19 | $8.40 | $8.41 | $8.29 | $8.31 | $8.31 | 4,947,400 |
| 2023-09-18 | $8.60 | $8.61 | $8.24 | $8.39 | $8.39 | 9,274,700 |
| 2023-09-15 | $8.57 | $8.67 | $8.53 | $8.60 | $8.60 | 7,178,800 |
| 2023-09-14 | $8.50 | $8.54 | $8.40 | $8.49 | $8.49 | 4,296,800 |
| 2023-09-13 | $8.55 | $8.61 | $8.36 | $8.45 | $8.45 | 5,847,260 |
| 2023-09-12 | $8.61 | $8.70 | $8.51 | $8.55 | $8.55 | 3,773,900 |
| 2023-09-11 | $8.53 | $8.66 | $8.46 | $8.61 | $8.61 | 6,383,400 |
| 2023-09-08 | $8.58 | $8.66 | $8.48 | $8.55 | $8.55 | 2,899,520 |
| 2023-09-07 | $8.77 | $8.77 | $8.55 | $8.58 | $8.58 | 3,966,300 |
| 2023-09-06 | $8.72 | $8.80 | $8.61 | $8.74 | $8.74 | 4,486,020 |
| 2023-09-05 | $8.69 | $8.75 | $8.57 | $8.70 | $8.70 | 5,968,300 |
| 2023-09-04 | $8.35 | $8.72 | $8.33 | $8.72 | $8.72 | 8,772,800 |
| 2023-09-01 | $8.12 | $8.38 | $8.10 | $8.35 | $8.35 | 5,203,400 |
| 2023-08-31 | $8.26 | $8.28 | $8.10 | $8.10 | $8.10 | 4,842,900 |
| 2023-08-30 | $8.31 | $8.41 | $8.22 | $8.25 | $8.25 | 5,566,100 |
| 2023-08-29 | $8.24 | $8.39 | $8.19 | $8.35 | $8.35 | 6,164,100 |
| 2023-08-28 | $8.69 | $8.71 | $8.23 | $8.26 | $8.26 | 5,656,700 |
| 2023-08-25 | $8.28 | $8.41 | $8.18 | $8.23 | $8.23 | 4,523,000 |
| 2023-08-24 | $8.28 | $8.45 | $8.18 | $8.32 | $8.32 | 6,760,200 |
| 2023-08-23 | $8.56 | $8.57 | $8.20 | $8.24 | $8.24 | 9,619,850 |
| 2023-08-22 | $8.63 | $8.78 | $8.47 | $8.60 | $8.60 | 6,190,900 |
| 2023-08-21 | $8.58 | $8.80 | $8.52 | $8.52 | $8.52 | 3,722,600 |
| 2023-08-18 | $8.80 | $8.80 | $8.58 | $8.58 | $8.58 | 3,343,200 |
| 2023-08-17 | $8.57 | $8.77 | $8.47 | $8.74 | $8.74 | 4,595,670 |
| 2023-08-16 | $8.71 | $8.71 | $8.55 | $8.57 | $8.57 | 3,163,300 |
| 2023-08-15 | $8.75 | $8.75 | $8.55 | $8.65 | $8.65 | 3,653,300 |
| 2023-08-14 | $8.67 | $8.78 | $8.63 | $8.75 | $8.75 | 4,864,600 |
| 2023-08-11 | $8.99 | $9.03 | $8.76 | $8.76 | $8.76 | 5,864,900 |
| 2023-08-10 | $8.97 | $9.09 | $8.90 | $8.99 | $8.99 | 3,392,900 |
| 2023-08-09 | $9.12 | $9.16 | $8.92 | $9.02 | $9.02 | 4,485,100 |
| 2023-08-08 | $9.00 | $9.20 | $8.97 | $9.19 | $9.19 | 6,101,000 |
| 2023-08-07 | $9.00 | $9.12 | $8.92 | $9.06 | $9.06 | 5,239,400 |
| 2023-08-04 | $9.04 | $9.21 | $9.03 | $9.06 | $9.06 | 5,209,400 |
| 2023-08-03 | $9.16 | $9.23 | $9.01 | $9.09 | $9.09 | 8,110,300 |
| 2023-08-02 | $9.57 | $9.68 | $9.20 | $9.29 | $9.29 | 15,104,000 |
| 2023-08-01 | $9.06 | $9.40 | $9.01 | $9.32 | $9.32 | 13,110,330 |
| 2023-07-31 | $9.05 | $9.18 | $8.99 | $9.07 | $9.07 | 7,888,150 |
| 2023-07-28 | $8.87 | $9.06 | $8.85 | $9.00 | $9.00 | 5,385,750 |
| 2023-07-27 | $8.96 | $9.11 | $8.90 | $8.94 | $8.94 | 4,166,300 |
| 2023-07-26 | $9.11 | $9.11 | $8.93 | $9.00 | $9.00 | 4,735,310 |
| 2023-07-25 | $8.98 | $9.08 | $8.93 | $9.04 | $9.04 | 6,435,000 |
| 2023-07-24 | $9.00 | $9.08 | $8.87 | $8.88 | $8.88 | 6,223,800 |
| 2023-07-21 | $9.05 | $9.14 | $8.98 | $9.02 | $9.02 | 6,385,500 |
| 2023-07-20 | $9.07 | $9.31 | $9.00 | $9.10 | $9.10 | 8,669,260 |
| 2023-07-19 | $9.12 | $9.24 | $9.08 | $9.13 | $9.13 | 7,002,500 |
| 2023-07-18 | $9.08 | $9.24 | $8.99 | $9.16 | $9.16 | 9,500,370 |
| 2023-07-17 | $9.08 | $9.25 | $8.99 | $9.08 | $9.08 | 12,677,000 |
| 2023-07-14 | $9.19 | $9.40 | $9.10 | $9.14 | $9.14 | 15,338,900 |
| 2023-07-13 | $9.13 | $9.33 | $9.12 | $9.20 | $9.20 | 20,634,860 |
| 2023-07-12 | $9.12 | $9.21 | $8.96 | $8.98 | $8.98 | 23,550,780 |
| 2023-07-11 | $9.11 | $9.45 | $9.05 | $9.15 | $9.15 | 31,330,730 |
| 2023-07-10 | $9.02 | $9.20 | $8.80 | $9.09 | $9.09 | 28,305,000 |
| 2023-07-07 | $8.60 | $9.10 | $8.36 | $8.86 | $8.86 | 25,048,340 |
| 2023-07-06 | $8.67 | $8.78 | $8.59 | $8.63 | $8.63 | 23,409,430 |
| 2023-07-05 | $8.35 | $8.94 | $8.25 | $8.88 | $8.88 | 34,823,760 |
| 2023-07-04 | $8.73 | $9.02 | $8.33 | $8.40 | $8.40 | 29,072,260 |
| 2023-07-03 | $8.11 | $8.25 | $8.07 | $8.20 | $8.20 | 4,702,100 |
| 2023-06-30 | $7.98 | $8.15 | $7.96 | $8.09 | $8.09 | 3,421,200 |
| 2023-06-29 | $7.92 | $8.04 | $7.88 | $8.02 | $8.02 | 3,375,000 |
| 2023-06-28 | $8.01 | $8.01 | $7.82 | $7.92 | $7.92 | 4,700,080 |
| 2023-06-27 | $7.73 | $8.04 | $7.73 | $7.97 | $7.97 | 6,048,350 |
| 2023-06-26 | $7.91 | $7.92 | $7.71 | $7.71 | $7.71 | 8,697,510 |
| 2023-06-21 | $8.10 | $8.14 | $7.90 | $7.93 | $7.93 | 5,686,310 |
| 2023-06-20 | $8.09 | $8.19 | $8.06 | $8.08 | $8.08 | 5,090,380 |
| 2023-06-19 | $8.26 | $8.29 | $8.09 | $8.11 | $8.11 | 5,152,800 |
| 2023-06-16 | $8.18 | $8.32 | $8.15 | $8.26 | $8.26 | 4,300,380 |
| 2023-06-15 | $8.10 | $8.21 | $8.05 | $8.16 | $8.16 | 4,336,360 |
| 2023-06-14 | $8.07 | $8.18 | $8.00 | $8.15 | $8.15 | 6,860,230 |
| 2023-06-13 | $8.08 | $8.10 | $7.91 | $7.96 | $7.96 | 4,519,500 |
| 2023-06-12 | $7.99 | $8.01 | $7.88 | $7.96 | $7.96 | 4,273,600 |
| 2023-06-09 | $8.07 | $8.07 | $7.94 | $7.96 | $7.96 | 2,565,800 |
| 2023-06-08 | $7.97 | $8.10 | $7.91 | $8.00 | $8.00 | 3,583,930 |
| 2023-06-07 | $7.94 | $8.00 | $7.88 | $7.94 | $7.94 | 3,622,600 |
| 2023-06-06 | $7.94 | $8.12 | $7.93 | $7.96 | $7.96 | 5,526,100 |
| 2023-06-05 | $7.91 | $8.05 | $7.83 | $7.99 | $7.99 | 4,663,100 |
| 2023-06-02 | $7.74 | $7.97 | $7.73 | $7.95 | $7.95 | 3,943,400 |
| 2023-06-01 | $7.68 | $7.81 | $7.68 | $7.76 | $7.76 | 3,245,000 |
| 2023-05-31 | $7.86 | $7.87 | $7.70 | $7.71 | $7.71 | 3,755,900 |
| 2023-05-30 | $7.77 | $7.88 | $7.70 | $7.83 | $7.83 | 3,438,500 |
| 2023-05-29 | $7.72 | $7.82 | $7.68 | $7.74 | $7.74 | 4,499,700 |
| 2023-05-26 | $7.85 | $7.91 | $7.63 | $7.73 | $7.73 | 6,886,930 |
| 2023-05-25 | $8.05 | $8.05 | $7.80 | $7.90 | $7.90 | 5,825,000 |
| 2023-05-24 | $8.08 | $8.15 | $7.99 | $8.02 | $8.02 | 4,445,400 |
| 2023-05-23 | $8.35 | $8.38 | $8.06 | $8.09 | $8.09 | 5,464,800 |
| 2023-05-22 | $8.35 | $8.42 | $8.28 | $8.34 | $8.34 | 2,920,900 |
| 2023-05-19 | $8.26 | $8.39 | $8.15 | $8.36 | $8.36 | 3,325,030 |
| 2023-05-18 | $8.34 | $8.39 | $8.26 | $8.31 | $8.31 | 3,684,800 |
| 2023-05-17 | $8.33 | $8.39 | $8.28 | $8.34 | $8.34 | 3,893,000 |
| 2023-05-16 | $8.56 | $8.58 | $8.29 | $8.33 | $8.33 | 4,831,200 |
| 2023-05-15 | $8.26 | $8.52 | $8.20 | $8.49 | $8.49 | 6,399,200 |
| 2023-05-12 | $8.58 | $8.63 | $8.18 | $8.23 | $8.23 | 8,939,910 |
| 2023-05-11 | $8.80 | $8.84 | $8.55 | $8.60 | $8.60 | 7,522,400 |
| 2023-05-10 | $8.80 | $8.85 | $8.70 | $8.76 | $8.76 | 5,216,650 |
| 2023-05-09 | $8.88 | $9.08 | $8.74 | $8.76 | $8.76 | 10,125,020 |
| 2023-05-08 | $9.08 | $9.33 | $8.75 | $8.88 | $8.88 | 13,558,700 |
| 2023-05-05 | $8.87 | $9.19 | $8.85 | $9.08 | $9.08 | 11,460,900 |
| 2023-05-04 | $9.02 | $9.46 | $8.75 | $8.94 | $8.94 | 19,046,140 |
| 2023-05-03 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2023-05-02 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2023-04-28 | $8.51 | $8.86 | $8.50 | $8.84 | $8.84 | 5,188,800 |
| 2023-04-27 | $8.93 | $8.98 | $8.59 | $8.65 | $8.65 | 8,997,420 |
| 2023-04-26 | $8.70 | $9.16 | $8.59 | $9.01 | $9.01 | 6,570,060 |
| 2023-04-25 | $8.84 | $8.98 | $8.48 | $8.72 | $8.72 | 6,916,270 |
| 2023-04-24 | $8.93 | $9.04 | $8.68 | $8.79 | $8.79 | 6,010,000 |
| 2023-04-21 | $9.20 | $9.20 | $8.84 | $8.90 | $8.90 | 5,720,520 |
| 2023-04-20 | $9.20 | $9.28 | $9.01 | $9.14 | $9.14 | 7,864,000 |
| 2023-04-19 | $9.42 | $9.54 | $9.29 | $9.30 | $9.30 | 8,114,300 |
| 2023-04-18 | $9.52 | $9.78 | $9.28 | $9.50 | $9.50 | 13,284,710 |
| 2023-04-17 | $9.35 | $9.65 | $9.10 | $9.52 | $9.52 | 16,490,270 |
| 2023-04-14 | $9.30 | $9.50 | $9.13 | $9.46 | $9.46 | 18,108,000 |
| 2023-04-13 | $9.23 | $9.33 | $9.00 | $9.12 | $9.12 | 13,900,520 |
| 2023-04-12 | $9.19 | $9.40 | $9.05 | $9.33 | $9.33 | 27,080,870 |
| 2023-04-11 | $8.86 | $9.25 | $8.67 | $9.21 | $9.21 | 24,471,900 |
| 2023-04-10 | $8.90 | $9.14 | $8.74 | $8.86 | $8.86 | 10,928,520 |
| 2023-04-07 | $9.06 | $9.16 | $8.86 | $8.94 | $8.94 | 22,759,950 |
| 2023-04-06 | $8.26 | $9.06 | $8.22 | $9.06 | $9.06 | 28,881,470 |
| 2023-04-05 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 0 |
| 2023-04-04 | $8.18 | $8.31 | $8.10 | $8.24 | $8.24 | 6,267,900 |
| 2023-04-03 | $8.30 | $8.34 | $8.15 | $8.18 | $8.18 | 5,336,700 |
| 2023-03-31 | $8.29 | $8.37 | $8.22 | $8.31 | $8.31 | 3,856,900 |
| 2023-03-30 | $8.36 | $8.38 | $8.21 | $8.29 | $8.29 | 3,447,800 |
| 2023-03-29 | $8.50 | $8.50 | $8.27 | $8.29 | $8.29 | 4,764,500 |
| 2023-03-28 | $8.72 | $8.75 | $8.43 | $8.46 | $8.46 | 5,943,000 |
| 2023-03-27 | $8.75 | $8.98 | $8.66 | $8.69 | $8.69 | 9,984,000 |
| 2023-03-24 | $8.45 | $8.82 | $8.42 | $8.74 | $8.74 | 14,215,200 |
| 2023-03-23 | $8.42 | $8.52 | $8.33 | $8.45 | $8.45 | 6,478,620 |
| 2023-03-22 | $8.69 | $8.77 | $8.39 | $8.45 | $8.45 | 11,960,760 |
| 2023-03-21 | $8.50 | $8.97 | $8.43 | $8.77 | $8.77 | 17,750,000 |
| 2023-03-20 | $8.11 | $8.54 | $8.11 | $8.50 | $8.50 | 13,219,090 |
| 2023-03-17 | $7.93 | $8.22 | $7.93 | $8.15 | $8.15 | 5,977,920 |
| 2023-03-16 | $8.14 | $8.14 | $7.92 | $7.94 | $7.94 | 5,404,380 |
| 2023-03-15 | $8.14 | $8.28 | $8.07 | $8.21 | $8.21 | 4,887,770 |
| 2023-03-14 | $8.04 | $8.34 | $8.03 | $8.13 | $8.13 | 7,740,300 |
| 2023-03-13 | $8.02 | $8.14 | $7.91 | $8.04 | $8.04 | 3,294,840 |
| 2023-03-10 | $8.00 | $8.20 | $7.91 | $8.03 | $8.03 | 4,888,820 |
| 2023-03-09 | $8.17 | $8.18 | $8.02 | $8.04 | $8.04 | 3,164,300 |
| 2023-03-08 | $8.09 | $8.14 | $8.01 | $8.13 | $8.13 | 2,676,600 |
| 2023-03-07 | $8.26 | $8.39 | $8.08 | $8.08 | $8.08 | 6,395,600 |
| 2023-03-06 | $8.37 | $8.40 | $8.15 | $8.21 | $8.21 | 4,694,100 |
| 2023-03-03 | $8.31 | $8.37 | $8.28 | $8.36 | $8.36 | 4,072,500 |
| 2023-03-02 | $8.42 | $8.45 | $8.30 | $8.36 | $8.36 | 5,220,000 |
| 2023-03-01 | $8.51 | $8.51 | $8.39 | $8.47 | $8.47 | 6,678,990 |
| 2023-02-28 | $8.26 | $8.55 | $8.18 | $8.53 | $8.53 | 14,525,980 |
| 2023-02-27 | $8.20 | $8.25 | $8.13 | $8.20 | $8.20 | 4,263,820 |
| 2023-02-24 | $8.35 | $8.38 | $8.15 | $8.24 | $8.24 | 3,856,100 |
| 2023-02-23 | $8.25 | $8.33 | $8.18 | $8.28 | $8.28 | 5,870,100 |
| 2023-02-22 | $8.28 | $8.33 | $8.21 | $8.24 | $8.24 | 5,127,560 |
| 2023-02-21 | $8.19 | $8.44 | $8.11 | $8.29 | $8.29 | 11,169,650 |
| 2023-02-20 | $7.97 | $8.16 | $7.91 | $8.14 | $8.14 | 6,877,400 |
| 2023-02-17 | $7.92 | $8.06 | $7.85 | $7.90 | $7.90 | 6,332,480 |
| 2023-02-16 | $8.18 | $8.24 | $7.86 | $7.90 | $7.90 | 10,444,300 |
| 2023-02-15 | $8.32 | $8.35 | $8.18 | $8.19 | $8.19 | 8,441,190 |
| 2023-02-14 | $8.23 | $8.43 | $8.21 | $8.36 | $8.36 | 12,643,650 |
| 2023-02-13 | $8.18 | $8.23 | $8.16 | $8.22 | $8.22 | 5,831,730 |
| 2023-02-10 | $8.27 | $8.27 | $8.12 | $8.17 | $8.17 | 7,917,050 |
| 2023-02-09 | $8.25 | $8.31 | $8.11 | $8.29 | $8.29 | 7,908,000 |
| 2023-02-08 | $8.39 | $8.40 | $8.20 | $8.23 | $8.23 | 13,510,980 |
| 2023-02-07 | $8.35 | $8.45 | $8.24 | $8.44 | $8.44 | 14,262,600 |
| 2023-02-06 | $8.39 | $8.40 | $8.23 | $8.35 | $8.35 | 11,104,950 |
| 2023-02-03 | $8.63 | $8.63 | $8.34 | $8.50 | $8.50 | 12,819,410 |
| 2023-02-02 | $8.68 | $8.94 | $8.55 | $8.60 | $8.60 | 28,824,940 |
| 2023-02-01 | $8.19 | $8.92 | $8.10 | $8.92 | $8.92 | 32,999,320 |
| 2023-01-31 | $7.91 | $8.15 | $7.90 | $8.11 | $8.11 | 9,401,720 |
| 2023-01-30 | $7.95 | $8.06 | $7.78 | $7.99 | $7.99 | 12,976,500 |
| 2023-01-20 | $7.82 | $7.96 | $7.71 | $7.95 | $7.95 | 10,254,440 |
| 2023-01-19 | $7.55 | $7.80 | $7.53 | $7.76 | $7.76 | 9,085,550 |
| 2023-01-18 | $7.52 | $7.79 | $7.51 | $7.63 | $7.63 | 9,812,640 |
| 2023-01-17 | $7.61 | $7.62 | $7.50 | $7.54 | $7.54 | 4,648,100 |
| 2023-01-16 | $7.57 | $7.62 | $7.53 | $7.57 | $7.57 | 6,994,020 |
| 2023-01-13 | $7.68 | $7.71 | $7.49 | $7.57 | $7.57 | 7,409,440 |
| 2023-01-12 | $7.81 | $7.87 | $7.62 | $7.64 | $7.64 | 8,883,430 |
| 2023-01-11 | $7.84 | $7.94 | $7.79 | $7.86 | $7.86 | 11,633,920 |
| 2023-01-10 | $7.92 | $8.05 | $7.70 | $7.83 | $7.83 | 24,067,650 |
| 2023-01-09 | $7.14 | $7.81 | $7.10 | $7.81 | $7.81 | 14,606,230 |
| 2023-01-06 | $7.09 | $7.15 | $7.07 | $7.10 | $7.10 | 3,508,220 |
| 2023-01-05 | $7.09 | $7.13 | $7.06 | $7.09 | $7.09 | 3,445,820 |
| 2023-01-04 | $7.10 | $7.14 | $7.03 | $7.09 | $7.09 | 4,479,000 |
| 2023-01-03 | $7.05 | $7.16 | $6.89 | $7.16 | $7.16 | 7,222,040 |
| 2023-01-02 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2022-12-30 | $7.18 | $7.22 | $7.03 | $7.10 | $7.10 | 9,647,000 |
| 2022-12-29 | $7.67 | $7.67 | $7.03 | $7.26 | $7.26 | 11,462,190 |
| 2022-12-28 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2022-12-27 | $7.48 | $7.64 | $7.41 | $7.63 | $7.63 | 6,683,180 |
| 2022-12-26 | $7.28 | $7.78 | $7.28 | $7.43 | $7.43 | 7,784,200 |
| 2022-12-23 | $7.56 | $7.61 | $7.16 | $7.23 | $7.23 | 10,349,700 |
| 2022-12-22 | $7.42 | $7.86 | $7.37 | $7.56 | $7.56 | 14,816,100 |
| 2022-12-21 | $7.17 | $7.32 | $7.12 | $7.29 | $7.29 | 3,041,500 |
| 2022-12-20 | $7.16 | $7.21 | $7.06 | $7.12 | $7.12 | 2,026,700 |
| 2022-12-19 | $7.37 | $7.42 | $7.09 | $7.16 | $7.16 | 3,739,600 |
| 2022-12-16 | $7.41 | $7.52 | $7.32 | $7.38 | $7.38 | 2,953,600 |
| 2022-12-15 | $7.43 | $7.46 | $7.34 | $7.45 | $7.45 | 2,761,200 |
| 2022-12-14 | $7.41 | $7.62 | $7.35 | $7.40 | $7.40 | 3,459,900 |
| 2022-12-13 | $7.31 | $7.43 | $7.25 | $7.37 | $7.37 | 3,234,700 |
| 2022-12-12 | $7.56 | $7.60 | $7.29 | $7.30 | $7.30 | 6,047,600 |
| 2022-12-09 | $7.48 | $7.62 | $7.45 | $7.60 | $7.60 | 4,561,160 |
| 2022-12-08 | $7.48 | $7.55 | $7.42 | $7.47 | $7.47 | 2,714,320 |
| 2022-12-07 | $7.54 | $7.60 | $7.46 | $7.48 | $7.48 | 3,639,700 |
| 2022-12-06 | $7.65 | $7.67 | $7.55 | $7.60 | $7.60 | 4,618,260 |
| 2022-12-05 | $7.43 | $7.71 | $7.43 | $7.70 | $7.70 | 7,794,470 |
| 2022-12-01 | $7.52 | $7.52 | $7.41 | $7.44 | $7.44 | 3,559,600 |
| 2022-11-30 | $7.41 | $7.47 | $7.36 | $7.41 | $7.41 | 2,888,300 |
| 2022-11-29 | $7.33 | $7.42 | $7.26 | $7.40 | $7.40 | 4,074,900 |
| 2022-11-28 | $7.35 | $7.35 | $7.15 | $7.28 | $7.28 | 3,493,000 |
| 2022-11-25 | $7.43 | $7.43 | $7.30 | $7.37 | $7.37 | 2,881,340 |
| 2022-11-24 | $7.38 | $7.45 | $7.30 | $7.43 | $7.43 | 4,671,400 |
| 2022-11-23 | $7.33 | $7.39 | $7.27 | $7.37 | $7.37 | 3,625,700 |
| 2022-11-22 | $7.37 | $7.42 | $7.28 | $7.31 | $7.31 | 3,952,720 |
| 2022-11-21 | $7.22 | $7.34 | $7.20 | $7.32 | $7.32 | 3,144,690 |
| 2022-11-18 | $7.40 | $7.40 | $7.26 | $7.27 | $7.27 | 3,301,550 |
| 2022-11-17 | $7.38 | $7.42 | $7.27 | $7.37 | $7.37 | 3,537,700 |
| 2022-11-16 | $7.50 | $7.52 | $7.42 | $7.44 | $7.44 | 2,803,200 |
| 2022-11-15 | $7.38 | $7.48 | $7.32 | $7.48 | $7.48 | 2,874,800 |
| 2022-11-14 | $7.47 | $7.54 | $7.33 | $7.36 | $7.36 | 3,298,160 |
| 2022-11-11 | $7.52 | $7.58 | $7.46 | $7.47 | $7.47 | 3,547,120 |
| 2022-11-10 | $7.39 | $7.42 | $7.31 | $7.37 | $7.37 | 2,992,300 |
| 2022-11-09 | $7.50 | $7.61 | $7.44 | $7.44 | $7.44 | 3,917,910 |
| 2022-11-08 | $7.36 | $7.53 | $7.30 | $7.48 | $7.48 | 4,316,330 |
| 2022-11-07 | $7.30 | $7.49 | $7.30 | $7.38 | $7.38 | 5,824,330 |
| 2022-11-04 | $7.10 | $7.29 | $7.10 | $7.25 | $7.25 | 4,516,450 |
| 2022-11-03 | $7.13 | $7.17 | $7.08 | $7.14 | $7.14 | 2,017,700 |
| 2022-11-02 | $7.08 | $7.19 | $7.02 | $7.17 | $7.17 | 3,479,460 |
| 2022-11-01 | $6.87 | $7.09 | $6.87 | $7.09 | $7.09 | 3,586,000 |
| 2022-10-31 | $6.85 | $6.92 | $6.73 | $6.86 | $6.86 | 3,319,440 |
| 2022-10-28 | $7.12 | $7.13 | $6.75 | $6.80 | $6.80 | 6,555,240 |
| 2022-10-27 | $7.16 | $7.28 | $7.15 | $7.18 | $7.18 | 3,761,500 |
| 2022-10-26 | $7.17 | $7.23 | $7.10 | $7.14 | $7.14 | 3,597,300 |
| 2022-10-25 | $7.11 | $7.14 | $6.91 | $7.09 | $7.09 | 3,770,400 |
| 2022-10-24 | $7.25 | $7.39 | $7.03 | $7.07 | $7.07 | 4,980,700 |
| 2022-10-21 | $7.29 | $7.39 | $7.20 | $7.25 | $7.25 | 2,628,920 |
| 2022-10-20 | $7.37 | $7.43 | $7.23 | $7.28 | $7.28 | 2,496,920 |
| 2022-10-19 | $7.47 | $7.58 | $7.36 | $7.36 | $7.36 | 3,168,460 |
| 2022-10-18 | $7.50 | $7.71 | $7.46 | $7.52 | $7.52 | 5,597,500 |
| 2022-10-17 | $7.30 | $7.44 | $7.23 | $7.42 | $7.42 | 2,731,000 |
| 2022-10-14 | $7.23 | $7.34 | $7.20 | $7.33 | $7.33 | 3,432,200 |
| 2022-10-13 | $7.17 | $7.26 | $7.09 | $7.19 | $7.19 | 2,947,290 |
| 2022-10-12 | $7.08 | $7.21 | $6.94 | $7.20 | $7.20 | 3,059,300 |
| 2022-10-11 | $6.96 | $7.17 | $6.93 | $7.12 | $7.12 | 3,225,060 |
| 2022-10-10 | $7.14 | $7.30 | $6.91 | $6.96 | $6.96 | 3,530,150 |
| 2022-09-30 | $7.13 | $7.22 | $7.08 | $7.13 | $7.13 | 2,646,000 |
| 2022-09-29 | $7.08 | $7.27 | $7.06 | $7.13 | $7.13 | 3,844,210 |
| 2022-09-28 | $7.40 | $7.44 | $7.00 | $7.02 | $7.02 | 6,178,300 |
| 2022-09-27 | $7.44 | $7.57 | $7.32 | $7.47 | $7.47 | 3,591,550 |
| 2022-09-26 | $7.67 | $7.72 | $7.40 | $7.44 | $7.44 | 3,765,500 |
| 2022-09-23 | $8.00 | $8.08 | $7.67 | $7.75 | $7.75 | 3,937,800 |
| 2022-09-22 | $7.82 | $8.09 | $7.78 | $7.96 | $7.96 | 3,492,000 |
| 2022-09-21 | $7.85 | $7.93 | $7.75 | $7.90 | $7.90 | 3,522,000 |
| 2022-09-20 | $7.65 | $8.01 | $7.65 | $7.93 | $7.93 | 3,953,050 |
| 2022-09-19 | $7.72 | $7.78 | $7.56 | $7.60 | $7.60 | 3,306,200 |
| 2022-09-16 | $8.07 | $8.07 | $7.76 | $7.78 | $7.78 | 4,248,400 |
| 2022-09-15 | $8.60 | $8.65 | $7.99 | $8.14 | $8.14 | 6,077,900 |
| 2022-09-14 | $8.30 | $8.48 | $8.25 | $8.34 | $8.34 | 3,078,800 |
| 2022-09-13 | $8.43 | $8.56 | $8.38 | $8.46 | $8.46 | 3,784,500 |
| 2022-09-12 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
| 2022-09-09 | $8.34 | $8.48 | $8.32 | $8.39 | $8.39 | 3,020,300 |
| 2022-09-08 | $8.38 | $8.45 | $8.28 | $8.34 | $8.34 | 3,243,200 |
| 2022-09-07 | $8.09 | $8.38 | $8.04 | $8.37 | $8.37 | 6,600,800 |
| 2022-09-06 | $7.88 | $8.12 | $7.83 | $8.09 | $8.09 | 4,001,200 |
| 2022-09-05 | $7.81 | $7.89 | $7.66 | $7.85 | $7.85 | 2,926,300 |
| 2022-09-02 | $7.70 | $7.84 | $7.70 | $7.77 | $7.77 | 3,417,100 |
| 2022-09-01 | $7.97 | $8.03 | $7.73 | $7.79 | $7.79 | 4,048,500 |
| 2022-08-31 | $8.28 | $8.28 | $7.96 | $7.98 | $7.98 | 4,099,100 |
| 2022-08-30 | $8.35 | $8.35 | $8.16 | $8.21 | $8.21 | 2,515,400 |
| 2022-08-29 | $8.18 | $8.31 | $8.09 | $8.28 | $8.28 | 3,221,000 |
| 2022-08-26 | $8.38 | $8.42 | $8.20 | $8.24 | $8.24 | 5,036,900 |
| 2022-08-25 | $8.37 | $8.44 | $8.18 | $8.38 | $8.38 | 4,538,000 |
| 2022-08-24 | $8.73 | $8.81 | $8.33 | $8.37 | $8.37 | 6,556,300 |
| 2022-08-23 | $8.65 | $8.75 | $8.59 | $8.72 | $8.72 | 3,692,200 |
| 2022-08-22 | $8.46 | $8.64 | $8.42 | $8.63 | $8.63 | 4,114,900 |
| 2022-08-19 | $8.64 | $8.70 | $8.50 | $8.50 | $8.50 | 4,131,700 |
| 2022-08-18 | $8.75 | $8.79 | $8.60 | $8.63 | $8.63 | 4,777,600 |
| 2022-08-17 | $8.89 | $8.95 | $8.74 | $8.80 | $8.80 | 5,795,200 |
| 2022-08-16 | $8.74 | $8.91 | $8.65 | $8.77 | $8.77 | 5,509,600 |
| 2022-08-15 | $8.81 | $8.84 | $8.62 | $8.76 | $8.76 | 4,151,500 |
| 2022-08-12 | $8.64 | $8.78 | $8.57 | $8.67 | $8.67 | 3,924,300 |
| 2022-08-11 | $8.62 | $8.68 | $8.59 | $8.65 | $8.65 | 4,159,100 |
| 2022-08-10 | $8.60 | $8.88 | $8.58 | $8.62 | $8.62 | 3,946,430 |
| 2022-08-09 | $8.40 | $8.59 | $8.40 | $8.56 | $8.56 | 3,309,730 |
| 2022-08-08 | $8.54 | $8.55 | $8.32 | $8.51 | $8.51 | 4,162,400 |
| 2022-08-05 | $8.53 | $8.90 | $8.38 | $8.54 | $8.54 | 7,098,540 |
| 2022-08-04 | $8.20 | $8.31 | $8.12 | $8.28 | $8.28 | 3,321,600 |
| 2022-08-03 | $8.25 | $8.47 | $8.11 | $8.15 | $8.15 | 4,242,190 |
| 2022-08-02 | $8.66 | $8.68 | $8.08 | $8.25 | $8.25 | 7,747,300 |
| 2022-08-01 | $8.61 | $8.95 | $8.51 | $8.76 | $8.76 | 5,158,100 |
| 2022-07-29 | $8.72 | $8.79 | $8.59 | $8.61 | $8.61 | 3,710,400 |
| 2022-07-28 | $8.75 | $8.87 | $8.69 | $8.71 | $8.71 | 3,793,700 |
| 2022-07-27 | $8.67 | $8.77 | $8.58 | $8.75 | $8.75 | 2,493,610 |
| 2022-07-26 | $8.65 | $8.70 | $8.54 | $8.67 | $8.67 | 2,273,900 |
| 2022-07-25 | $8.77 | $8.89 | $8.60 | $8.66 | $8.66 | 2,768,700 |
| 2022-07-22 | $8.86 | $8.94 | $8.62 | $8.75 | $8.75 | 3,808,300 |
| 2022-07-21 | $8.80 | $8.95 | $8.73 | $8.90 | $8.90 | 4,552,100 |
| 2022-07-20 | $8.83 | $8.90 | $8.76 | $8.86 | $8.86 | 3,073,750 |
| 2022-07-19 | $8.83 | $9.01 | $8.67 | $8.86 | $8.86 | 5,398,400 |
| 2022-07-18 | $8.53 | $8.80 | $8.46 | $8.77 | $8.77 | 4,525,170 |
| 2022-07-15 | $8.85 | $8.85 | $8.43 | $8.44 | $8.44 | 5,589,740 |
| 2022-07-14 | $8.85 | $8.89 | $8.70 | $8.83 | $8.83 | 3,688,350 |
| 2022-07-13 | $8.76 | $8.96 | $8.68 | $8.85 | $8.85 | 3,757,000 |
| 2022-07-12 | $8.99 | $9.02 | $8.80 | $8.83 | $8.83 | 4,584,400 |
| 2022-07-11 | $9.03 | $9.04 | $8.83 | $8.99 | $8.99 | 6,111,580 |
| 2022-07-08 | $9.33 | $9.50 | $9.13 | $9.15 | $9.15 | 8,707,910 |
| 2022-07-07 | $9.03 | $9.78 | $9.03 | $9.31 | $9.31 | 10,534,990 |
| 2022-07-06 | $9.10 | $9.19 | $8.90 | $9.02 | $9.02 | 6,945,280 |
| 2022-07-05 | $9.36 | $9.43 | $9.10 | $9.23 | $9.23 | 6,726,400 |
| 2022-07-04 | $9.24 | $9.41 | $9.19 | $9.37 | $9.37 | 6,153,800 |
| 2022-07-01 | $9.35 | $9.39 | $9.17 | $9.23 | $9.23 | 5,556,500 |
| 2022-06-30 | $9.31 | $9.46 | $9.24 | $9.35 | $9.35 | 7,353,520 |
| 2022-06-29 | $9.69 | $9.75 | $9.33 | $9.33 | $9.33 | 10,314,010 |
| 2022-06-28 | $9.92 | $9.99 | $9.71 | $9.78 | $9.78 | 12,368,450 |
| 2022-06-27 | $9.73 | $10.27 | $9.65 | $9.98 | $9.98 | 21,015,810 |
| 2022-06-24 | $9.54 | $10.08 | $9.43 | $9.86 | $9.86 | 23,590,650 |
| 2022-06-23 | $9.92 | $9.93 | $9.27 | $9.69 | $9.69 | 30,640,010 |
| 2022-06-22 | $8.96 | $9.86 | $8.81 | $9.86 | $9.86 | 18,005,500 |
| 2022-06-21 | $9.12 | $9.24 | $8.90 | $8.96 | $8.96 | 9,117,180 |
| 2022-06-20 | $9.38 | $9.51 | $9.14 | $9.19 | $9.19 | 9,116,680 |
| 2022-06-17 | $9.16 | $9.48 | $9.16 | $9.39 | $9.39 | 7,642,000 |
| 2022-06-16 | $9.50 | $9.86 | $9.23 | $9.45 | $9.45 | 12,028,690 |
| 2022-06-15 | $9.48 | $9.59 | $9.38 | $9.47 | $9.47 | 10,366,020 |
| 2022-06-14 | $9.61 | $9.84 | $9.31 | $9.54 | $9.54 | 14,754,100 |
| 2022-06-13 | $9.72 | $10.25 | $9.41 | $9.67 | $9.67 | 27,855,630 |
| 2022-06-10 | $9.20 | $9.72 | $9.20 | $9.72 | $9.72 | 9,805,320 |
| 2022-06-09 | $9.13 | $9.13 | $8.80 | $8.84 | $8.84 | 5,941,590 |
| 2022-06-08 | $8.95 | $9.25 | $8.83 | $9.14 | $9.14 | 9,053,690 |
| 2022-06-07 | $9.05 | $9.13 | $8.88 | $8.94 | $8.94 | 6,416,000 |
| 2022-06-06 | $9.12 | $9.15 | $8.90 | $9.05 | $9.05 | 8,497,400 |
| 2022-06-02 | $8.57 | $9.50 | $8.52 | $9.12 | $9.12 | 11,924,940 |
| 2022-06-01 | $8.80 | $8.97 | $8.59 | $8.65 | $8.65 | 8,106,600 |
| 2022-05-31 | $8.79 | $8.94 | $7.97 | $8.79 | $8.79 | 7,484,520 |
| 2022-05-30 | $8.52 | $8.85 | $8.52 | $8.85 | $8.85 | 7,779,800 |
| 2022-05-27 | $8.44 | $8.60 | $8.39 | $8.51 | $8.51 | 5,099,350 |
| 2022-05-26 | $8.57 | $8.61 | $8.32 | $8.43 | $8.43 | 5,009,000 |
| 2022-05-25 | $8.38 | $8.60 | $8.35 | $8.56 | $8.56 | 6,600,500 |
| 2022-05-24 | $8.83 | $8.88 | $8.38 | $8.39 | $8.39 | 9,036,990 |
| 2022-05-23 | $8.75 | $9.17 | $8.70 | $8.80 | $8.80 | 8,664,500 |
| 2022-05-20 | $8.43 | $8.88 | $8.34 | $8.83 | $8.83 | 10,859,690 |
| 2022-05-19 | $8.11 | $8.79 | $7.95 | $8.41 | $8.41 | 12,821,900 |
| 2022-05-18 | $7.61 | $8.29 | $7.60 | $8.12 | $8.12 | 12,495,800 |
| 2022-05-17 | $7.58 | $7.69 | $7.41 | $7.68 | $7.68 | 5,734,300 |
| 2022-05-16 | $7.55 | $7.78 | $7.53 | $7.57 | $7.57 | 7,123,800 |
| 2022-05-13 | $7.41 | $7.57 | $7.26 | $7.53 | $7.53 | 6,165,900 |
| 2022-05-12 | $7.40 | $7.52 | $7.20 | $7.38 | $7.38 | 6,490,100 |
| 2022-05-11 | $7.42 | $7.69 | $7.42 | $7.45 | $7.45 | 6,726,410 |
| 2022-05-10 | $7.34 | $7.48 | $7.17 | $7.43 | $7.43 | 5,707,700 |
| 2022-05-09 | $7.50 | $7.53 | $7.35 | $7.38 | $7.38 | 3,853,700 |
| 2022-05-06 | $7.30 | $7.47 | $7.26 | $7.37 | $7.37 | 5,319,000 |
| 2022-05-05 | $7.59 | $7.73 | $7.39 | $7.58 | $7.58 | 7,464,610 |
| 2022-05-04 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2022-05-03 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2022-04-29 | $7.07 | $7.64 | $7.07 | $7.55 | $7.55 | 13,438,000 |
| 2022-04-28 | $7.35 | $7.35 | $6.80 | $6.95 | $6.95 | 10,738,990 |
| 2022-04-27 | $7.00 | $7.50 | $6.72 | $7.39 | $7.39 | 14,994,460 |
| 2022-04-26 | $7.51 | $8.16 | $7.35 | $7.35 | $7.35 | 14,636,500 |
| 2022-04-25 | $8.49 | $8.49 | $8.17 | $8.17 | $8.17 | 10,058,700 |
| 2022-04-22 | $11.00 | $11.00 | $9.08 | $9.08 | $9.08 | 29,993,390 |
| 2022-04-21 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2022-04-20 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2022-04-07 | $10.14 | $10.33 | $9.97 | $10.09 | $10.09 | 7,977,030 |
| 2022-04-06 | $9.52 | $10.43 | $9.52 | $10.34 | $10.34 | 14,835,100 |
| 2022-04-05 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2022-04-04 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2022-04-01 | $9.59 | $9.59 | $9.46 | $9.52 | $9.52 | 3,285,000 |
| 2022-03-31 | $9.65 | $9.65 | $9.46 | $9.57 | $9.57 | 4,333,600 |
| 2022-03-30 | $9.53 | $9.67 | $9.43 | $9.55 | $9.55 | 3,827,910 |
| 2022-03-29 | $9.30 | $9.65 | $9.25 | $9.52 | $9.52 | 5,280,140 |
| 2022-03-28 | $9.29 | $9.53 | $9.06 | $9.35 | $9.35 | 4,428,700 |
| 2022-03-25 | $9.40 | $9.60 | $9.32 | $9.37 | $9.37 | 4,534,200 |
| 2022-03-24 | $9.71 | $9.83 | $9.40 | $9.48 | $9.48 | 5,738,940 |
| 2022-03-23 | $9.60 | $9.79 | $9.59 | $9.61 | $9.61 | 5,436,440 |
| 2022-03-22 | $9.56 | $9.75 | $9.48 | $9.59 | $9.59 | 4,688,970 |
| 2022-03-21 | $9.70 | $9.85 | $9.46 | $9.64 | $9.64 | 6,838,500 |
| 2022-03-18 | $9.71 | $9.80 | $9.61 | $9.73 | $9.73 | 4,612,400 |
| 2022-03-17 | $9.44 | $9.96 | $9.44 | $9.67 | $9.67 | 8,683,830 |
| 2022-03-16 | $9.19 | $9.50 | $8.98 | $9.44 | $9.44 | 8,311,600 |
| 2022-03-15 | $9.68 | $9.77 | $9.18 | $9.18 | $9.18 | 9,319,600 |
| 2022-03-14 | $10.17 | $10.17 | $9.72 | $9.75 | $9.75 | 8,411,790 |
| 2022-03-11 | $10.18 | $10.26 | $9.91 | $10.18 | $10.18 | 8,368,600 |
| 2022-03-10 | $10.30 | $10.80 | $10.27 | $10.36 | $10.36 | 10,664,800 |
| 2022-03-09 | $10.61 | $10.72 | $9.90 | $10.19 | $10.19 | 17,654,080 |
| 2022-03-08 | $11.20 | $11.49 | $10.57 | $11.00 | $11.00 | 17,197,930 |
| 2022-03-07 | $11.30 | $11.43 | $11.10 | $11.12 | $11.12 | 8,241,050 |
| 2022-03-04 | $11.40 | $11.56 | $11.13 | $11.20 | $11.20 | 10,576,550 |
| 2022-03-03 | $11.49 | $11.87 | $11.40 | $11.50 | $11.50 | 15,140,430 |
| 2022-03-02 | $11.11 | $11.50 | $11.07 | $11.36 | $11.36 | 10,401,100 |
| 2022-03-01 | $11.21 | $11.50 | $10.98 | $11.17 | $11.17 | 10,254,990 |
| 2022-02-28 | $11.20 | $11.36 | $10.90 | $11.27 | $11.27 | 10,261,170 |
| 2022-02-25 | $10.96 | $11.50 | $10.96 | $11.30 | $11.30 | 12,852,570 |
| 2022-02-24 | $11.21 | $11.60 | $10.80 | $11.01 | $11.01 | 20,823,990 |
| 2022-02-23 | $11.00 | $11.48 | $10.85 | $11.30 | $11.30 | 18,472,290 |
| 2022-02-22 | $10.57 | $11.00 | $10.27 | $11.00 | $11.00 | 12,513,970 |
| 2022-02-21 | $10.45 | $10.84 | $10.37 | $10.48 | $10.48 | 7,464,220 |
| 2022-02-18 | $10.33 | $10.65 | $10.20 | $10.47 | $10.47 | 7,220,910 |
| 2022-02-17 | $10.50 | $10.65 | $10.27 | $10.34 | $10.34 | 6,738,030 |
| 2022-02-16 | $10.28 | $10.50 | $10.28 | $10.47 | $10.47 | 5,092,080 |
| 2022-02-15 | $10.67 | $10.70 | $10.19 | $10.30 | $10.30 | 8,795,120 |
| 2022-02-14 | $10.94 | $11.04 | $10.51 | $10.61 | $10.61 | 10,947,920 |
| 2022-02-11 | $10.73 | $11.03 | $10.53 | $10.94 | $10.94 | 13,065,190 |
| 2022-02-10 | $10.93 | $11.21 | $10.64 | $10.76 | $10.76 | 13,095,500 |
| 2022-02-09 | $10.51 | $11.00 | $10.51 | $10.92 | $10.92 | 12,632,020 |
| 2022-02-08 | $10.35 | $10.68 | $10.25 | $10.63 | $10.63 | 10,393,550 |
| 2022-02-07 | $10.30 | $10.61 | $10.17 | $10.41 | $10.41 | 7,860,310 |
| 2022-02-04 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2022-02-03 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2022-02-02 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2022-02-01 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2022-01-28 | $10.07 | $10.33 | $9.66 | $10.08 | $10.08 | 11,431,800 |
| 2022-01-27 | $10.35 | $10.44 | $9.85 | $10.00 | $10.00 | 11,086,300 |
| 2022-01-26 | $10.37 | $10.57 | $10.11 | $10.38 | $10.38 | 13,208,000 |
| 2022-01-25 | $10.75 | $10.81 | $9.95 | $10.16 | $10.16 | 17,147,530 |
| 2022-01-24 | $11.01 | $11.12 | $10.58 | $10.73 | $10.73 | 24,263,730 |
| 2022-01-21 | $10.07 | $11.14 | $10.07 | $11.14 | $11.14 | 26,174,080 |
| 2022-01-20 | $10.46 | $10.53 | $10.09 | $10.13 | $10.13 | 9,602,700 |
| 2022-01-19 | $10.55 | $10.58 | $10.32 | $10.43 | $10.43 | 10,840,830 |
| 2022-01-18 | $10.60 | $10.78 | $10.50 | $10.54 | $10.54 | 13,523,080 |
| 2022-01-17 | $10.25 | $10.70 | $10.08 | $10.65 | $10.65 | 18,418,170 |
| 2022-01-14 | $9.94 | $10.43 | $9.81 | $10.29 | $10.29 | 19,368,800 |
| 2022-01-13 | $9.48 | $10.22 | $9.38 | $10.06 | $10.06 | 24,051,260 |
| 2022-01-12 | $9.32 | $9.54 | $9.32 | $9.48 | $9.48 | 6,539,000 |
| 2022-01-11 | $9.26 | $9.39 | $9.22 | $9.29 | $9.29 | 4,109,230 |
| 2022-01-10 | $9.18 | $9.36 | $9.11 | $9.30 | $9.30 | 5,099,400 |
| 2022-01-07 | $9.37 | $9.37 | $9.02 | $9.13 | $9.13 | 5,887,220 |
| 2022-01-06 | $9.18 | $9.35 | $9.15 | $9.33 | $9.33 | 4,607,200 |
| 2022-01-05 | $9.49 | $9.58 | $9.13 | $9.22 | $9.22 | 6,013,900 |
| 2022-01-04 | $9.38 | $9.61 | $9.22 | $9.49 | $9.49 | 7,616,000 |
| 2022-01-03 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2021-12-31 | $9.20 | $9.35 | $9.17 | $9.30 | $9.30 | 5,195,600 |
| 2021-12-30 | $9.40 | $9.47 | $9.21 | $9.22 | $9.22 | 8,715,090 |
| 2021-12-29 | $9.73 | $9.73 | $9.31 | $9.35 | $9.35 | 7,444,900 |
| 2021-12-28 | $9.38 | $9.80 | $9.35 | $9.71 | $9.71 | 7,752,100 |
| 2021-12-27 | $9.79 | $9.79 | $9.30 | $9.38 | $9.38 | 8,549,700 |
| 2021-12-24 | $10.12 | $10.19 | $9.63 | $9.66 | $9.66 | 11,834,740 |
| 2021-12-22 | $10.03 | $10.16 | $9.85 | $9.87 | $9.87 | 9,560,230 |
| 2021-12-21 | $9.57 | $10.38 | $9.54 | $10.10 | $10.10 | 17,632,460 |
| 2021-12-20 | $10.20 | $10.20 | $9.56 | $9.56 | $9.56 | 15,924,700 |
| 2021-12-17 | $10.10 | $10.50 | $10.09 | $10.21 | $10.21 | 17,973,880 |
| 2021-12-16 | $10.05 | $10.08 | $9.91 | $10.03 | $10.03 | 7,478,380 |
| 2021-12-15 | $9.92 | $10.08 | $9.73 | $9.98 | $9.98 | 8,947,280 |
| 2021-12-14 | $10.12 | $10.19 | $9.85 | $9.91 | $9.91 | 14,212,440 |
| 2021-12-13 | $10.35 | $10.35 | $10.00 | $10.23 | $10.23 | 11,634,600 |
| 2021-12-08 | $10.48 | $10.51 | $9.92 | $10.41 | $10.41 | 25,490,050 |
| 2021-12-07 | $10.68 | $11.08 | $10.23 | $10.36 | $10.36 | 49,175,000 |
| 2021-12-06 | $9.40 | $10.22 | $9.40 | $10.22 | $10.22 | 25,493,000 |
| 2021-12-03 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 11,346,500 |
| 2021-12-02 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 10,409,500 |
| 2021-12-01 | $9.12 | $9.34 | $8.93 | $9.33 | $9.33 | 10,974,190 |
| 2021-11-30 | $9.18 | $9.35 | $9.08 | $9.14 | $9.14 | 10,720,900 |
| 2021-11-29 | $8.82 | $9.18 | $8.73 | $9.16 | $9.16 | 13,743,490 |
| 2021-11-26 | $9.16 | $9.40 | $9.12 | $9.16 | $9.16 | 14,950,700 |
| 2021-11-25 | $9.50 | $9.55 | $9.15 | $9.33 | $9.33 | 24,888,030 |
| 2021-11-24 | $9.38 | $10.10 | $9.31 | $9.58 | $9.58 | 33,442,830 |
| 2021-11-23 | $9.19 | $9.58 | $9.05 | $9.48 | $9.48 | 27,248,530 |
| 2021-11-22 | $8.83 | $8.98 | $8.66 | $8.93 | $8.93 | 14,489,290 |
| 2021-11-19 | $8.70 | $8.76 | $8.49 | $8.71 | $8.71 | 14,255,200 |
| 2021-11-18 | $8.46 | $9.08 | $8.40 | $8.74 | $8.74 | 25,241,220 |
| 2021-11-17 | $8.13 | $8.48 | $8.13 | $8.42 | $8.42 | 11,377,000 |
| 2021-11-16 | $8.36 | $8.40 | $8.11 | $8.16 | $8.16 | 9,671,700 |
| 2021-11-15 | $8.36 | $8.43 | $8.20 | $8.40 | $8.40 | 9,651,700 |
| 2021-11-12 | $8.49 | $8.58 | $8.30 | $8.38 | $8.38 | 12,243,400 |
| 2021-11-11 | $8.23 | $8.67 | $8.11 | $8.38 | $8.38 | 22,220,210 |
| 2021-11-10 | $8.14 | $8.19 | $7.84 | $8.15 | $8.15 | 13,384,110 |
| 2021-11-09 | $8.21 | $8.32 | $8.08 | $8.18 | $8.18 | 11,218,700 |
| 2021-11-08 | $8.19 | $8.53 | $8.16 | $8.26 | $8.26 | 12,747,560 |
| 2021-11-05 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 24,365,070 |
| 2021-11-04 | $8.20 | $8.23 | $8.09 | $8.17 | $8.17 | 9,241,420 |
| 2021-11-03 | $8.07 | $8.23 | $7.95 | $8.22 | $8.22 | 10,836,200 |
| 2021-11-02 | $8.35 | $8.37 | $7.90 | $8.07 | $8.07 | 13,077,340 |
| 2021-11-01 | $8.27 | $8.44 | $8.17 | $8.34 | $8.34 | 12,090,240 |
| 2021-10-29 | $8.09 | $8.24 | $8.01 | $8.22 | $8.22 | 12,597,940 |
| 2021-10-28 | $8.50 | $8.58 | $8.03 | $8.10 | $8.10 | 19,556,460 |
| 2021-10-27 | $9.00 | $9.10 | $8.65 | $8.81 | $8.81 | 12,537,000 |
| 2021-10-26 | $9.09 | $9.26 | $8.96 | $9.06 | $9.06 | 15,415,180 |
| 2021-10-25 | $9.03 | $9.12 | $8.87 | $9.05 | $9.05 | 12,275,710 |
| 2021-10-22 | $9.33 | $9.45 | $8.92 | $8.99 | $8.99 | 21,060,620 |
| 2021-10-21 | $9.76 | $9.76 | $9.44 | $9.52 | $9.52 | 17,435,700 |
| 2021-10-20 | $9.30 | $9.71 | $9.08 | $9.53 | $9.53 | 20,674,290 |
| 2021-10-19 | $9.70 | $9.87 | $9.55 | $9.70 | $9.70 | 24,329,050 |
| 2021-10-18 | $9.56 | $9.96 | $9.49 | $9.93 | $9.93 | 33,053,670 |
| 2021-10-15 | $9.60 | $9.68 | $9.21 | $9.28 | $9.28 | 28,418,200 |
| 2021-10-14 | $9.08 | $9.78 | $8.91 | $9.78 | $9.78 | 22,999,670 |
| 2021-10-13 | $8.99 | $8.99 | $8.66 | $8.89 | $8.89 | 8,808,810 |
| 2021-10-12 | $9.42 | $9.42 | $8.73 | $8.91 | $8.91 | 14,716,800 |
| 2021-10-11 | $9.25 | $9.45 | $9.06 | $9.37 | $9.37 | 14,254,830 |
| 2021-10-08 | $9.59 | $9.88 | $9.17 | $9.25 | $9.25 | 14,220,350 |
| 2021-10-07 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 0 |
| 2021-10-06 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 0 |
| 2021-09-30 | $9.39 | $9.52 | $9.21 | $9.43 | $9.43 | 13,380,960 |
| 2021-09-29 | $9.94 | $9.94 | $9.03 | $9.15 | $9.15 | 22,513,730 |
| 2021-09-28 | $9.83 | $10.08 | $9.68 | $9.95 | $9.95 | 17,659,060 |
| 2021-09-27 | $10.38 | $10.42 | $9.50 | $9.91 | $9.91 | 30,985,120 |
| 2021-09-24 | $11.14 | $11.24 | $10.40 | $10.48 | $10.48 | 24,114,070 |
| 2021-09-23 | $11.59 | $11.68 | $10.86 | $11.07 | $11.07 | 16,820,010 |
| 2021-09-22 | $11.04 | $11.37 | $10.84 | $11.28 | $11.28 | 17,727,120 |
| 2021-09-21 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 0 |
| 2021-09-20 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 0 |
| 2021-09-17 | $11.20 | $11.68 | $10.68 | $11.34 | $11.34 | 24,899,270 |
| 2021-09-16 | $12.22 | $12.41 | $11.10 | $11.28 | $11.28 | 28,477,600 |
| 2021-09-15 | $11.88 | $12.22 | $11.51 | $12.04 | $12.04 | 22,540,640 |
| 2021-09-14 | $12.66 | $12.76 | $11.98 | $12.00 | $12.00 | 30,891,660 |
| 2021-09-13 | $12.51 | $12.99 | $12.15 | $12.88 | $12.88 | 35,172,080 |
| 2021-09-10 | $12.67 | $13.50 | $12.33 | $12.51 | $12.51 | 43,649,410 |
| 2021-09-09 | $12.08 | $13.37 | $11.95 | $13.07 | $13.07 | 68,141,460 |
| 2021-09-08 | $12.24 | $12.45 | $11.84 | $12.15 | $12.15 | 33,996,460 |
| 2021-09-07 | $12.00 | $12.39 | $11.77 | $12.36 | $12.36 | 38,546,690 |
| 2021-09-06 | $12.50 | $12.57 | $11.41 | $12.08 | $12.08 | 40,152,630 |
| 2021-09-03 | $12.22 | $13.49 | $12.02 | $12.14 | $12.14 | 58,485,360 |
| 2021-09-02 | $11.61 | $13.38 | $11.48 | $12.46 | $12.46 | 75,162,360 |
| 2021-09-01 | $13.87 | $14.38 | $12.76 | $12.76 | $12.76 | 40,559,570 |
| 2021-08-31 | $13.83 | $14.78 | $12.98 | $14.18 | $14.18 | 87,355,590 |
| 2021-08-30 | $14.11 | $14.63 | $13.42 | $13.98 | $13.98 | 84,286,510 |
| 2021-08-27 | $13.31 | $14.64 | $12.71 | $14.10 | $14.10 | 110,602,630 |
| 2021-08-26 | $12.61 | $13.31 | $12.61 | $13.31 | $13.31 | 33,704,710 |
| 2021-08-25 | $12.10 | $12.10 | $10.98 | $12.10 | $12.10 | 127,046,830 |
| 2021-08-24 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 2,063,200 |
| 2021-08-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 9,752,960 |
| 2021-08-20 | $8.53 | $9.25 | $8.25 | $9.09 | $9.09 | 32,228,880 |
| 2021-08-19 | $8.72 | $8.95 | $8.51 | $8.64 | $8.64 | 20,776,900 |
| 2021-08-18 | $8.61 | $8.77 | $8.35 | $8.73 | $8.73 | 25,647,360 |
| 2021-08-17 | $8.86 | $9.14 | $8.58 | $8.68 | $8.68 | 29,214,380 |
| 2021-08-16 | $9.02 | $9.41 | $8.87 | $8.89 | $8.89 | 35,253,310 |
| 2021-08-13 | $8.96 | $9.28 | $8.78 | $9.10 | $9.10 | 42,490,110 |
| 2021-08-12 | $8.42 | $9.12 | $8.30 | $8.96 | $8.96 | 49,738,250 |
| 2021-08-11 | $8.23 | $8.43 | $8.04 | $8.29 | $8.29 | 20,548,450 |
| 2021-08-10 | $7.90 | $8.26 | $7.88 | $7.96 | $7.96 | 20,362,300 |
| 2021-08-09 | $7.77 | $8.06 | $7.67 | $7.91 | $7.91 | 29,050,090 |
| 2021-08-06 | $7.30 | $8.04 | $7.29 | $7.84 | $7.84 | 39,602,590 |
| 2021-08-05 | $7.38 | $7.48 | $7.27 | $7.31 | $7.31 | 7,721,470 |
| 2021-08-04 | $7.21 | $7.54 | $7.21 | $7.42 | $7.42 | 10,646,160 |
| 2021-08-03 | $7.67 | $7.67 | $7.25 | $7.27 | $7.27 | 12,750,060 |
| 2021-08-02 | $7.79 | $7.82 | $7.50 | $7.68 | $7.68 | 13,019,580 |
| 2021-07-30 | $7.57 | $7.96 | $7.56 | $7.82 | $7.82 | 14,204,260 |
| 2021-07-29 | $7.37 | $7.80 | $7.37 | $7.69 | $7.69 | 15,333,340 |
| 2021-07-28 | $7.46 | $7.55 | $7.00 | $7.25 | $7.25 | 14,273,570 |
| 2021-07-27 | $7.93 | $8.12 | $7.40 | $7.69 | $7.69 | 22,350,010 |
| 2021-07-26 | $7.57 | $8.20 | $7.51 | $7.88 | $7.88 | 28,554,930 |
| 2021-07-23 | $7.50 | $7.91 | $7.50 | $7.54 | $7.54 | 17,382,530 |
| 2021-07-22 | $7.41 | $7.60 | $7.41 | $7.48 | $7.48 | 13,724,590 |
| 2021-07-21 | $7.53 | $7.66 | $7.38 | $7.58 | $7.58 | 18,732,390 |
| 2021-07-20 | $7.00 | $7.80 | $6.96 | $7.54 | $7.54 | 28,306,980 |
| 2021-07-19 | $6.97 | $7.42 | $6.92 | $7.12 | $7.12 | 16,132,640 |
| 2021-07-16 | $6.97 | $7.20 | $6.83 | $7.06 | $7.06 | 16,234,940 |
| 2021-07-15 | $6.93 | $7.09 | $6.71 | $7.02 | $7.02 | 14,705,420 |
| 2021-07-14 | $6.89 | $6.98 | $6.80 | $6.89 | $6.89 | 9,938,130 |
| 2021-07-13 | $7.05 | $7.06 | $6.86 | $6.93 | $6.93 | 14,381,240 |
| 2021-07-12 | $7.35 | $7.42 | $6.90 | $7.07 | $7.07 | 34,834,770 |
| 2021-07-09 | $6.38 | $7.10 | $6.38 | $7.10 | $7.10 | 25,449,950 |
| 2021-07-08 | $6.50 | $6.66 | $6.40 | $6.45 | $6.45 | 17,943,400 |
| 2021-07-07 | $6.67 | $6.85 | $6.51 | $6.56 | $6.56 | 26,986,750 |
| 2021-07-06 | $6.05 | $6.67 | $6.03 | $6.67 | $6.67 | 14,036,390 |
| 2021-07-05 | $6.01 | $6.10 | $6.00 | $6.06 | $6.06 | 5,092,460 |
| 2021-07-02 | $5.96 | $6.07 | $5.96 | $6.01 | $6.01 | 2,215,410 |
| 2021-07-01 | $6.15 | $6.15 | $5.99 | $6.00 | $6.00 | 4,391,280 |
| 2021-06-30 | $6.06 | $6.08 | $6.01 | $6.06 | $6.06 | 2,270,610 |
| 2021-06-29 | $6.11 | $6.11 | $6.03 | $6.04 | $6.04 | 2,648,840 |
| 2021-06-28 | $6.16 | $6.18 | $6.11 | $6.11 | $6.11 | 2,776,100 |
| 2021-06-25 | $6.15 | $6.20 | $6.13 | $6.18 | $6.18 | 3,416,160 |
| 2021-06-24 | $6.18 | $6.24 | $6.16 | $6.16 | $6.16 | 4,901,400 |
| 2021-06-23 | $6.14 | $6.29 | $6.11 | $6.18 | $6.18 | 5,001,400 |
| 2021-06-22 | $6.15 | $6.22 | $6.08 | $6.18 | $6.18 | 4,689,800 |
| 2021-06-21 | $6.03 | $6.10 | $6.00 | $6.04 | $6.04 | 2,861,210 |
| 2021-06-18 | $6.00 | $6.07 | $5.96 | $6.06 | $6.06 | 2,467,040 |
| 2021-06-17 | $6.04 | $6.06 | $6.02 | $6.05 | $6.05 | 1,668,050 |
| 2021-06-16 | $6.04 | $6.06 | $6.00 | $6.04 | $6.04 | 1,978,460 |
| 2021-06-15 | $6.18 | $6.18 | $6.03 | $6.04 | $6.04 | 3,967,520 |
| 2021-06-14 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2021-06-11 | $6.11 | $6.22 | $6.11 | $6.17 | $6.17 | 4,217,720 |
| 2021-06-10 | $6.12 | $6.18 | $6.09 | $6.12 | $6.12 | 3,224,120 |
| 2021-06-09 | $6.15 | $6.18 | $6.08 | $6.13 | $6.13 | 4,162,800 |
| 2021-06-08 | $6.18 | $6.19 | $6.06 | $6.07 | $6.07 | 5,143,100 |
| 2021-06-07 | $6.16 | $6.23 | $6.15 | $6.17 | $6.17 | 4,468,600 |
| 2021-06-04 | $6.33 | $6.35 | $6.15 | $6.19 | $6.19 | 8,380,400 |
| 2021-06-03 | $6.41 | $6.46 | $6.37 | $6.39 | $6.39 | 4,249,500 |
| 2021-06-02 | $6.45 | $6.47 | $6.37 | $6.39 | $6.39 | 3,021,980 |
| 2021-06-01 | $6.46 | $6.49 | $6.37 | $6.48 | $6.48 | 4,457,780 |
| 2021-05-31 | $6.34 | $6.50 | $6.33 | $6.45 | $6.45 | 4,863,010 |
| 2021-05-28 | $6.57 | $6.60 | $6.35 | $6.36 | $6.36 | 7,553,700 |
| 2021-05-27 | $6.46 | $6.48 | $6.40 | $6.42 | $6.42 | 3,531,950 |
| 2021-05-26 | $6.39 | $6.50 | $6.33 | $6.46 | $6.46 | 3,992,100 |
| 2021-05-25 | $6.41 | $6.43 | $6.32 | $6.40 | $6.40 | 3,620,490 |
| 2021-05-24 | $6.38 | $6.42 | $6.31 | $6.39 | $6.39 | 3,155,250 |
| 2021-05-21 | $6.42 | $6.55 | $6.38 | $6.44 | $6.44 | 3,795,290 |
| 2021-05-20 | $6.57 | $6.57 | $6.36 | $6.41 | $6.41 | 6,913,540 |
| 2021-05-19 | $6.80 | $6.85 | $6.68 | $6.75 | $6.75 | 7,417,990 |
| 2021-05-18 | $6.71 | $7.06 | $6.68 | $6.90 | $6.90 | 11,290,800 |
| 2021-05-17 | $6.63 | $6.73 | $6.51 | $6.65 | $6.65 | 4,382,320 |
| 2021-05-14 | $6.62 | $6.69 | $6.52 | $6.60 | $6.60 | 4,583,810 |
| 2021-05-13 | $6.76 | $6.78 | $6.60 | $6.63 | $6.63 | 5,529,420 |
| 2021-05-12 | $6.74 | $6.94 | $6.72 | $6.86 | $6.86 | 7,108,370 |
| 2021-05-11 | $6.99 | $6.99 | $6.69 | $6.82 | $6.82 | 11,630,770 |
| 2021-05-10 | $6.75 | $7.14 | $6.69 | $7.14 | $7.14 | 20,016,180 |
| 2021-05-07 | $6.45 | $6.70 | $6.44 | $6.57 | $6.57 | 10,699,790 |
| 2021-05-06 | $6.36 | $6.45 | $6.30 | $6.38 | $6.38 | 5,116,070 |
| 2021-05-05 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2021-05-04 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2021-04-30 | $6.33 | $6.35 | $6.22 | $6.23 | $6.23 | 3,852,620 |
| 2021-04-29 | $6.31 | $6.45 | $6.25 | $6.41 | $6.41 | 4,366,880 |
| 2021-04-28 | $6.49 | $6.49 | $6.30 | $6.36 | $6.36 | 3,916,970 |
| 2021-04-27 | $6.44 | $6.66 | $6.40 | $6.51 | $6.51 | 6,340,920 |
| 2021-04-26 | $6.36 | $6.57 | $6.36 | $6.44 | $6.44 | 7,746,690 |
| 2021-04-23 | $6.23 | $6.34 | $6.18 | $6.34 | $6.34 | 2,615,100 |
| 2021-04-22 | $6.23 | $6.37 | $6.21 | $6.27 | $6.27 | 2,117,710 |
| 2021-04-21 | $6.34 | $6.36 | $6.22 | $6.24 | $6.24 | 2,891,420 |
| 2021-04-20 | $6.36 | $6.45 | $6.35 | $6.38 | $6.38 | 3,342,020 |
| 2021-04-19 | $6.26 | $6.41 | $6.24 | $6.40 | $6.40 | 3,324,100 |
| 2021-04-16 | $6.33 | $6.40 | $6.28 | $6.33 | $6.33 | 4,024,400 |
| 2021-04-15 | $6.19 | $6.34 | $6.15 | $6.30 | $6.30 | 3,413,200 |
| 2021-04-14 | $6.15 | $6.21 | $6.14 | $6.19 | $6.19 | 1,790,820 |
| 2021-04-13 | $6.22 | $6.25 | $6.13 | $6.14 | $6.14 | 3,198,430 |
| 2021-04-12 | $6.39 | $6.44 | $6.22 | $6.25 | $6.25 | 4,475,820 |
| 2021-04-09 | $6.54 | $6.54 | $6.35 | $6.40 | $6.40 | 5,201,970 |
| 2021-04-08 | $6.32 | $6.52 | $6.30 | $6.52 | $6.52 | 9,020,370 |
| 2021-04-07 | $6.27 | $6.35 | $6.19 | $6.33 | $6.33 | 3,136,500 |
| 2021-04-06 | $6.22 | $6.29 | $6.22 | $6.27 | $6.27 | 1,841,300 |
| 2021-04-05 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2021-04-02 | $6.23 | $6.25 | $6.19 | $6.21 | $6.21 | 1,835,100 |
| 2021-04-01 | $6.15 | $6.23 | $6.14 | $6.20 | $6.20 | 2,015,320 |
| 2021-03-31 | $6.26 | $6.26 | $6.13 | $6.18 | $6.18 | 2,522,500 |
| 2021-03-30 | $6.29 | $6.35 | $6.15 | $6.29 | $6.29 | 3,456,370 |
| 2021-03-29 | $6.37 | $6.39 | $6.23 | $6.29 | $6.29 | 2,900,900 |
| 2021-03-26 | $6.24 | $6.32 | $6.20 | $6.32 | $6.32 | 3,713,360 |
| 2021-03-25 | $6.25 | $6.34 | $6.23 | $6.24 | $6.24 | 3,397,380 |
| 2021-03-24 | $6.40 | $6.40 | $6.23 | $6.25 | $6.25 | 6,344,350 |
| 2021-03-23 | $6.87 | $6.97 | $6.28 | $6.48 | $6.48 | 10,884,480 |
| 2021-03-22 | $6.75 | $6.89 | $6.68 | $6.85 | $6.85 | 5,706,130 |
| 2021-03-19 | $6.66 | $6.79 | $6.62 | $6.74 | $6.74 | 5,185,080 |
| 2021-03-18 | $6.81 | $6.87 | $6.73 | $6.80 | $6.80 | 6,608,980 |
| 2021-03-17 | $7.01 | $7.01 | $6.80 | $6.81 | $6.81 | 9,655,320 |
| 2021-03-16 | $7.09 | $7.28 | $7.00 | $7.12 | $7.12 | 9,297,140 |
| 2021-03-15 | $6.99 | $7.29 | $6.97 | $7.22 | $7.22 | 12,652,000 |
| 2021-03-12 | $6.93 | $7.06 | $6.86 | $6.95 | $6.95 | 8,150,980 |
| 2021-03-11 | $6.63 | $7.00 | $6.60 | $6.96 | $6.96 | 9,782,770 |
| 2021-03-10 | $6.78 | $6.89 | $6.58 | $6.63 | $6.63 | 7,192,580 |
| 2021-03-09 | $7.04 | $7.10 | $6.66 | $6.84 | $6.84 | 8,645,370 |
| 2021-03-08 | $7.00 | $7.20 | $6.85 | $6.87 | $6.87 | 9,295,840 |
| 2021-03-05 | $7.00 | $7.03 | $6.72 | $6.89 | $6.89 | 9,996,260 |
| 2021-03-04 | $7.04 | $7.21 | $6.97 | $7.02 | $7.02 | 10,346,360 |
| 2021-03-03 | $7.04 | $7.29 | $7.02 | $7.22 | $7.22 | 11,945,100 |
| 2021-03-02 | $7.18 | $7.20 | $6.94 | $7.04 | $7.04 | 11,983,570 |
| 2021-03-01 | $7.22 | $7.37 | $7.00 | $7.33 | $7.33 | 16,241,470 |
| 2021-02-26 | $6.75 | $7.53 | $6.72 | $7.18 | $7.18 | 19,343,370 |
| 2021-02-25 | $7.54 | $7.60 | $7.00 | $7.03 | $7.03 | 17,181,040 |
| 2021-02-24 | $7.21 | $7.47 | $7.09 | $7.38 | $7.38 | 20,638,580 |
| 2021-02-23 | $7.29 | $7.96 | $7.03 | $7.50 | $7.50 | 37,158,170 |
| 2021-02-22 | $7.38 | $7.38 | $7.18 | $7.38 | $7.38 | 25,282,370 |
| 2021-02-19 | $6.11 | $6.71 | $6.04 | $6.71 | $6.71 | 10,434,750 |
| 2021-02-18 | $5.96 | $6.19 | $5.96 | $6.10 | $6.10 | 6,304,380 |
| 2021-02-17 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2021-02-16 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2021-02-15 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2021-02-12 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2021-02-11 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2021-02-10 | $5.88 | $5.89 | $5.75 | $5.76 | $5.76 | 4,007,470 |
| 2021-02-09 | $5.90 | $5.93 | $5.81 | $5.88 | $5.88 | 2,943,900 |
| 2021-02-08 | $5.60 | $5.88 | $5.51 | $5.81 | $5.81 | 4,374,440 |
| 2021-02-05 | $5.50 | $5.67 | $5.50 | $5.57 | $5.57 | 3,248,900 |
| 2021-02-04 | $5.69 | $5.69 | $5.46 | $5.59 | $5.59 | 4,605,000 |
| 2021-02-03 | $5.78 | $5.80 | $5.63 | $5.70 | $5.70 | 3,843,800 |
| 2021-02-02 | $5.85 | $5.88 | $5.73 | $5.80 | $5.80 | 3,794,000 |
| 2021-02-01 | $5.98 | $6.05 | $5.71 | $5.81 | $5.81 | 8,696,030 |
| 2021-01-29 | $6.24 | $6.27 | $5.99 | $6.05 | $6.05 | 6,953,350 |
| 2021-01-28 | $6.23 | $6.33 | $6.15 | $6.27 | $6.27 | 2,994,170 |
| 2021-01-27 | $6.35 | $6.35 | $6.23 | $6.24 | $6.24 | 2,614,640 |
| 2021-01-26 | $6.35 | $6.42 | $6.23 | $6.37 | $6.37 | 3,819,700 |
| 2021-01-25 | $6.42 | $6.49 | $6.27 | $6.34 | $6.34 | 4,855,320 |
| 2021-01-22 | $6.59 | $6.59 | $6.37 | $6.41 | $6.41 | 5,776,350 |
| 2021-01-21 | $6.38 | $6.73 | $6.32 | $6.59 | $6.59 | 7,887,220 |
| 2021-01-20 | $6.26 | $6.40 | $6.26 | $6.37 | $6.37 | 3,546,250 |
| 2021-01-19 | $6.33 | $6.40 | $6.27 | $6.29 | $6.29 | 3,466,660 |
| 2021-01-18 | $6.30 | $6.43 | $6.22 | $6.35 | $6.35 | 4,865,810 |
| 2021-01-15 | $6.13 | $6.28 | $6.13 | $6.21 | $6.21 | 4,005,340 |
| 2021-01-14 | $6.08 | $6.19 | $6.05 | $6.12 | $6.12 | 4,592,750 |
| 2021-01-13 | $6.39 | $6.45 | $6.20 | $6.25 | $6.25 | 6,866,500 |
| 2021-01-12 | $6.36 | $6.49 | $6.33 | $6.39 | $6.39 | 4,496,780 |
| 2021-01-11 | $6.61 | $6.71 | $6.23 | $6.38 | $6.38 | 12,167,500 |
| 2021-01-08 | $6.95 | $6.98 | $6.70 | $6.76 | $6.76 | 9,387,520 |
| 2021-01-07 | $7.00 | $7.16 | $6.80 | $6.93 | $6.93 | 10,477,600 |
| 2021-01-06 | $7.30 | $7.39 | $6.99 | $7.02 | $7.02 | 10,545,600 |
| 2021-01-05 | $7.42 | $7.42 | $7.23 | $7.31 | $7.31 | 8,552,040 |
| 2021-01-04 | $7.28 | $7.51 | $7.26 | $7.43 | $7.43 | 8,905,410 |
| 2021-01-01 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2020-12-31 | $7.17 | $7.36 | $7.15 | $7.28 | $7.28 | 7,647,600 |
| 2020-12-30 | $7.08 | $7.41 | $7.00 | $7.27 | $7.27 | 10,187,600 |
| 2020-12-29 | $7.42 | $7.44 | $7.01 | $7.06 | $7.06 | 11,024,250 |
| 2020-12-28 | $7.59 | $7.67 | $7.41 | $7.46 | $7.46 | 9,873,480 |
| 2020-12-25 | $7.04 | $7.70 | $7.00 | $7.59 | $7.59 | 13,760,470 |
| 2020-12-24 | $7.12 | $7.28 | $6.97 | $7.07 | $7.07 | 7,742,100 |
| 2020-12-23 | $6.98 | $7.15 | $6.85 | $7.03 | $7.03 | 6,606,290 |
| 2020-12-22 | $7.25 | $7.25 | $6.91 | $6.94 | $6.94 | 9,042,340 |
| 2020-12-21 | $7.33 | $7.38 | $7.18 | $7.32 | $7.32 | 7,818,500 |
| 2020-12-18 | $7.22 | $7.42 | $7.13 | $7.33 | $7.33 | 13,128,300 |
| 2020-12-17 | $6.74 | $7.25 | $6.72 | $7.21 | $7.21 | 12,151,800 |
| 2020-12-16 | $6.90 | $6.95 | $6.75 | $6.77 | $6.77 | 6,267,500 |
| 2020-12-15 | $7.00 | $7.06 | $6.75 | $6.83 | $6.83 | 8,112,000 |
| 2020-12-14 | $7.12 | $7.22 | $6.97 | $7.03 | $7.03 | 7,875,340 |
| 2020-12-11 | $7.46 | $7.57 | $7.12 | $7.22 | $7.22 | 7,427,110 |
| 2020-12-10 | $7.50 | $7.50 | $7.29 | $7.35 | $7.35 | 6,497,140 |
| 2020-12-09 | $7.65 | $7.89 | $7.50 | $7.50 | $7.50 | 8,381,800 |
| 2020-12-08 | $7.73 | $7.76 | $7.57 | $7.58 | $7.58 | 5,016,100 |
| 2020-12-07 | $7.78 | $7.85 | $7.60 | $7.67 | $7.67 | 6,128,230 |
| 2020-12-04 | $7.70 | $7.85 | $7.64 | $7.80 | $7.80 | 6,541,370 |
| 2020-12-03 | $7.90 | $7.96 | $7.63 | $7.69 | $7.69 | 15,686,810 |
| 2020-12-02 | $7.96 | $8.35 | $7.92 | $8.03 | $8.03 | 18,766,400 |
| 2020-12-01 | $8.09 | $8.09 | $7.77 | $7.96 | $7.96 | 15,616,070 |
| 2020-11-30 | $8.07 | $8.54 | $7.98 | $8.13 | $8.13 | 23,744,690 |
| 2020-11-27 | $7.85 | $8.27 | $7.64 | $8.01 | $8.01 | 15,969,670 |
| 2020-11-26 | $7.91 | $7.96 | $7.77 | $7.88 | $7.88 | 9,049,730 |
| 2020-11-25 | $8.24 | $8.41 | $7.87 | $7.90 | $7.90 | 15,360,750 |
| 2020-11-24 | $8.11 | $8.43 | $8.10 | $8.30 | $8.30 | 16,074,320 |
| 2020-11-23 | $8.09 | $8.66 | $7.98 | $8.34 | $8.34 | 25,221,180 |
| 2020-11-20 | $7.85 | $8.12 | $7.63 | $8.09 | $8.09 | 20,167,040 |
| 2020-11-19 | $7.79 | $8.12 | $7.50 | $7.94 | $7.94 | 17,970,930 |
| 2020-11-18 | $7.72 | $8.11 | $7.69 | $7.91 | $7.91 | 14,239,640 |
| 2020-11-17 | $7.90 | $8.03 | $7.70 | $7.74 | $7.74 | 12,230,340 |
| 2020-11-16 | $7.71 | $8.16 | $7.55 | $7.97 | $7.97 | 16,341,360 |
| 2020-11-13 | $7.61 | $7.77 | $7.52 | $7.66 | $7.66 | 8,936,350 |
| 2020-11-12 | $7.55 | $7.70 | $7.40 | $7.64 | $7.64 | 9,755,990 |
| 2020-11-11 | $7.51 | $7.83 | $7.47 | $7.55 | $7.55 | 13,100,310 |
| 2020-11-10 | $7.70 | $7.70 | $7.44 | $7.47 | $7.47 | 11,400,310 |
| 2020-11-09 | $7.30 | $7.71 | $7.28 | $7.60 | $7.60 | 16,689,110 |
| 2020-11-06 | $7.25 | $7.40 | $7.14 | $7.30 | $7.30 | 13,204,770 |
| 2020-11-05 | $7.29 | $7.29 | $7.11 | $7.20 | $7.20 | 10,354,480 |
| 2020-11-04 | $7.39 | $7.48 | $7.06 | $7.19 | $7.19 | 19,884,470 |
| 2020-11-03 | $6.41 | $7.03 | $6.41 | $7.03 | $7.03 | 9,543,470 |
| 2020-11-02 | $6.65 | $6.68 | $6.32 | $6.39 | $6.39 | 5,568,480 |
| 2020-10-30 | $6.60 | $6.66 | $6.34 | $6.47 | $6.47 | 6,134,500 |
| 2020-10-29 | $6.62 | $6.68 | $6.58 | $6.59 | $6.59 | 3,991,300 |
| 2020-10-28 | $6.71 | $6.77 | $6.56 | $6.75 | $6.75 | 2,869,240 |
| 2020-10-27 | $6.68 | $6.79 | $6.64 | $6.70 | $6.70 | 3,127,100 |
| 2020-10-26 | $6.80 | $6.82 | $6.61 | $6.68 | $6.68 | 3,742,600 |
| 2020-10-23 | $7.06 | $7.06 | $6.84 | $6.84 | $6.84 | 3,180,450 |
| 2020-10-22 | $7.01 | $7.08 | $6.83 | $7.01 | $7.01 | 2,950,000 |
| 2020-10-21 | $7.09 | $7.11 | $6.92 | $6.99 | $6.99 | 3,482,430 |
| 2020-10-20 | $6.98 | $7.07 | $6.81 | $7.04 | $7.04 | 3,198,800 |
| 2020-10-19 | $6.98 | $7.14 | $6.90 | $6.96 | $6.96 | 3,838,360 |
| 2020-10-16 | $6.98 | $7.06 | $6.96 | $6.98 | $6.98 | 3,100,960 |
| 2020-10-15 | $7.32 | $7.32 | $7.05 | $7.07 | $7.07 | 4,373,600 |
| 2020-10-14 | $7.22 | $7.24 | $7.11 | $7.11 | $7.11 | 4,412,400 |
| 2020-10-13 | $7.24 | $7.28 | $7.06 | $7.24 | $7.24 | 4,679,500 |
| 2020-10-12 | $7.14 | $7.30 | $7.03 | $7.25 | $7.25 | 7,110,750 |
| 2020-10-09 | $6.72 | $7.22 | $6.71 | $7.05 | $7.05 | 8,818,600 |
| 2020-10-08 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2020-10-07 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2020-10-06 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2020-10-05 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2020-10-02 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2020-10-01 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2020-09-30 | $6.86 | $6.89 | $6.56 | $6.62 | $6.62 | 7,581,700 |
| 2020-09-29 | $7.02 | $7.10 | $6.85 | $6.86 | $6.86 | 5,825,400 |
| 2020-09-28 | $6.96 | $7.06 | $6.70 | $7.02 | $7.02 | 5,139,140 |
| 2020-09-25 | $7.07 | $7.15 | $6.85 | $6.91 | $6.91 | 4,894,020 |
| 2020-09-24 | $7.21 | $7.24 | $7.03 | $7.03 | $7.03 | 5,111,410 |
| 2020-09-23 | $7.43 | $7.50 | $7.26 | $7.27 | $7.27 | 3,606,600 |
| 2020-09-22 | $7.40 | $7.52 | $7.27 | $7.34 | $7.34 | 3,663,600 |
| 2020-09-21 | $7.50 | $7.69 | $7.46 | $7.50 | $7.50 | 4,703,300 |
| 2020-09-18 | $7.12 | $7.55 | $7.11 | $7.49 | $7.49 | 5,909,740 |
| 2020-09-17 | $7.10 | $7.24 | $7.02 | $7.16 | $7.16 | 3,772,050 |
| 2020-09-16 | $7.29 | $7.32 | $7.14 | $7.18 | $7.18 | 3,753,900 |
| 2020-09-15 | $7.45 | $7.45 | $7.20 | $7.28 | $7.28 | 4,558,800 |
| 2020-09-14 | $7.49 | $7.64 | $7.33 | $7.45 | $7.45 | 3,763,300 |
| 2020-09-11 | $7.49 | $7.55 | $7.36 | $7.49 | $7.49 | 3,587,920 |
| 2020-09-10 | $7.77 | $7.87 | $7.48 | $7.49 | $7.49 | 6,462,600 |
| 2020-09-09 | $7.86 | $7.96 | $7.71 | $7.73 | $7.73 | 6,101,700 |
| 2020-09-08 | $7.65 | $8.25 | $7.63 | $7.94 | $7.94 | 9,499,300 |
| 2020-09-07 | $7.77 | $7.94 | $7.58 | $7.60 | $7.60 | 4,907,990 |
| 2020-09-04 | $7.56 | $7.80 | $7.45 | $7.75 | $7.75 | 3,790,900 |
| 2020-09-03 | $7.80 | $7.94 | $7.63 | $7.65 | $7.65 | 6,231,100 |
| 2020-09-02 | $7.98 | $8.07 | $7.80 | $7.84 | $7.84 | 4,939,300 |
| 2020-09-01 | $7.97 | $8.14 | $7.85 | $8.04 | $8.04 | 4,962,020 |
| 2020-08-31 | $7.95 | $8.18 | $7.95 | $7.96 | $7.96 | 8,874,650 |
| 2020-08-28 | $7.50 | $7.84 | $7.43 | $7.77 | $7.77 | 5,773,490 |
| 2020-08-27 | $7.47 | $7.56 | $7.40 | $7.51 | $7.51 | 4,839,640 |
| 2020-08-26 | $7.73 | $7.82 | $7.44 | $7.47 | $7.47 | 6,736,220 |
| 2020-08-25 | $7.97 | $8.02 | $7.74 | $7.79 | $7.79 | 5,031,100 |
| 2020-08-24 | $8.05 | $8.09 | $7.82 | $7.96 | $7.96 | 4,261,970 |
| 2020-08-21 | $8.03 | $8.09 | $7.83 | $8.02 | $8.02 | 4,493,010 |
| 2020-08-20 | $7.88 | $7.99 | $7.82 | $7.89 | $7.89 | 4,424,900 |
| 2020-08-19 | $8.24 | $8.27 | $7.97 | $8.01 | $8.01 | 6,644,900 |
| 2020-08-18 | $8.27 | $8.38 | $8.14 | $8.20 | $8.20 | 7,510,650 |
| 2020-08-17 | $7.93 | $8.30 | $7.87 | $8.27 | $8.27 | 9,644,170 |
| 2020-08-14 | $7.89 | $7.95 | $7.70 | $7.93 | $7.93 | 6,304,760 |
| 2020-08-13 | $7.81 | $8.00 | $7.76 | $7.81 | $7.81 | 6,697,350 |
| 2020-08-12 | $8.03 | $8.11 | $7.65 | $7.81 | $7.81 | 10,953,200 |
| 2020-08-11 | $8.41 | $8.48 | $8.05 | $8.15 | $8.15 | 10,586,750 |
| 2020-08-10 | $8.70 | $8.86 | $8.21 | $8.37 | $8.37 | 17,117,670 |
| 2020-08-07 | $9.59 | $9.59 | $8.90 | $8.95 | $8.95 | 19,351,430 |
| 2020-08-06 | $9.55 | $9.92 | $9.36 | $9.54 | $9.54 | 21,181,110 |
| 2020-08-05 | $9.36 | $9.92 | $9.15 | $9.52 | $9.52 | 22,606,940 |
| 2020-08-04 | $9.21 | $10.00 | $8.93 | $9.53 | $9.53 | 31,502,690 |
| 2020-08-03 | $8.87 | $9.24 | $8.67 | $9.19 | $9.19 | 24,024,170 |
| 2020-07-31 | $8.63 | $8.94 | $8.47 | $8.82 | $8.82 | 15,503,970 |
| 2020-07-30 | $8.82 | $9.10 | $8.56 | $8.62 | $8.62 | 18,493,170 |
| 2020-07-29 | $8.82 | $8.94 | $8.42 | $8.88 | $8.88 | 21,380,380 |
| 2020-07-28 | $8.68 | $9.30 | $8.68 | $8.92 | $8.92 | 36,472,100 |
| 2020-07-27 | $8.15 | $8.64 | $8.15 | $8.45 | $8.45 | 10,724,390 |
| 2020-07-24 | $8.75 | $8.82 | $8.28 | $8.28 | $8.28 | 17,148,530 |
| 2020-07-23 | $8.47 | $8.90 | $8.28 | $8.77 | $8.77 | 23,011,570 |
| 2020-07-22 | $8.60 | $8.76 | $8.37 | $8.50 | $8.50 | 17,108,700 |
| 2020-07-21 | $8.76 | $8.85 | $8.20 | $8.33 | $8.33 | 14,442,320 |
| 2020-07-20 | $8.21 | $8.76 | $8.12 | $8.75 | $8.75 | 17,296,130 |
| 2020-07-17 | $8.06 | $8.39 | $7.90 | $8.19 | $8.19 | 13,443,820 |
| 2020-07-16 | $8.15 | $8.67 | $7.87 | $8.01 | $8.01 | 15,362,880 |
| 2020-07-15 | $8.94 | $8.94 | $8.16 | $8.21 | $8.21 | 17,364,000 |
| 2020-07-14 | $8.72 | $9.10 | $8.58 | $8.94 | $8.94 | 21,280,700 |
| 2020-07-13 | $8.44 | $8.85 | $8.24 | $8.72 | $8.72 | 26,050,690 |
| 2020-07-10 | $9.00 | $9.23 | $8.46 | $8.54 | $8.54 | 39,743,910 |
| 2020-07-09 | $8.87 | $9.80 | $8.60 | $9.40 | $9.40 | 41,468,160 |
| 2020-07-08 | $8.00 | $9.50 | $7.91 | $9.06 | $9.06 | 50,790,220 |
| 2020-07-07 | $8.35 | $8.64 | $8.35 | $8.64 | $8.64 | 27,848,050 |
| 2020-07-06 | $7.85 | $7.85 | $7.30 | $7.85 | $7.85 | 27,436,160 |
| 2020-07-03 | $6.75 | $7.14 | $6.70 | $7.14 | $7.14 | 14,120,150 |
| 2020-07-02 | $5.94 | $6.49 | $5.89 | $6.49 | $6.49 | 22,925,740 |
| 2020-07-01 | $5.79 | $5.94 | $5.75 | $5.90 | $5.90 | 5,213,890 |
| 2020-06-30 | $5.75 | $5.82 | $5.75 | $5.76 | $5.76 | 2,683,180 |
| 2020-06-29 | $5.78 | $5.79 | $5.72 | $5.75 | $5.75 | 1,983,100 |
| 2020-06-26 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2020-06-25 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2020-06-24 | $5.79 | $5.84 | $5.71 | $5.80 | $5.80 | 3,136,110 |
| 2020-06-23 | $5.88 | $5.92 | $5.76 | $5.78 | $5.78 | 3,902,950 |
| 2020-06-22 | $5.96 | $6.00 | $5.88 | $5.90 | $5.90 | 4,003,940 |
| 2020-06-19 | $5.96 | $6.05 | $5.93 | $5.95 | $5.95 | 4,215,580 |
| 2020-06-18 | $5.90 | $6.02 | $5.82 | $5.97 | $5.97 | 4,277,660 |
| 2020-06-17 | $5.87 | $5.98 | $5.81 | $5.90 | $5.90 | 4,508,810 |
| 2020-06-16 | $5.72 | $5.85 | $5.72 | $5.85 | $5.85 | 3,946,830 |
| 2020-06-15 | $5.75 | $5.80 | $5.61 | $5.67 | $5.67 | 4,937,290 |
| 2020-06-12 | $5.75 | $5.83 | $5.67 | $5.79 | $5.79 | 3,113,460 |
| 2020-06-11 | $5.93 | $5.97 | $5.80 | $5.84 | $5.84 | 3,231,620 |
| 2020-06-10 | $6.00 | $6.01 | $5.91 | $5.93 | $5.93 | 3,484,920 |
| 2020-06-09 | $6.29 | $6.29 | $5.94 | $6.00 | $6.00 | 8,759,680 |
| 2020-06-08 | $5.95 | $6.17 | $5.95 | $6.16 | $6.16 | 6,103,370 |
| 2020-06-05 | $6.00 | $6.07 | $5.87 | $5.95 | $5.95 | 3,582,700 |
| 2020-06-04 | $6.12 | $6.23 | $6.01 | $6.04 | $6.04 | 3,499,700 |
| 2020-06-03 | $6.04 | $6.15 | $6.00 | $6.08 | $6.08 | 4,653,030 |
| 2020-06-02 | $5.94 | $6.08 | $5.90 | $6.05 | $6.05 | 4,371,960 |
| 2020-06-01 | $5.83 | $5.99 | $5.82 | $5.95 | $5.95 | 5,673,120 |
| 2020-05-29 | $5.88 | $5.91 | $5.80 | $5.82 | $5.82 | 3,297,580 |
| 2020-05-28 | $5.88 | $5.94 | $5.79 | $5.90 | $5.90 | 3,054,190 |
| 2020-05-27 | $5.88 | $5.88 | $5.82 | $5.85 | $5.85 | 2,235,270 |
| 2020-05-26 | $5.82 | $5.92 | $5.74 | $5.90 | $5.90 | 4,181,780 |
| 2020-05-25 | $5.91 | $5.98 | $5.76 | $5.78 | $5.78 | 3,389,250 |
| 2020-05-22 | $6.06 | $6.07 | $5.74 | $5.88 | $5.88 | 5,093,040 |
| 2020-05-21 | $6.22 | $6.27 | $6.05 | $6.09 | $6.09 | 3,785,510 |
| 2020-05-20 | $6.17 | $6.27 | $6.12 | $6.20 | $6.20 | 3,870,100 |
| 2020-05-19 | $6.35 | $6.35 | $6.10 | $6.16 | $6.16 | 6,527,560 |
| 2020-05-18 | $5.97 | $6.33 | $5.97 | $6.29 | $6.29 | 7,744,100 |
| 2020-05-15 | $5.86 | $6.19 | $5.86 | $5.99 | $5.99 | 6,160,490 |
| 2020-05-14 | $5.85 | $5.90 | $5.80 | $5.83 | $5.83 | 2,605,870 |
| 2020-05-13 | $5.88 | $5.89 | $5.78 | $5.88 | $5.88 | 2,419,170 |
| 2020-05-12 | $5.96 | $6.04 | $5.78 | $5.84 | $5.84 | 3,393,590 |
| 2020-05-11 | $6.07 | $6.14 | $5.93 | $5.98 | $5.98 | 4,983,730 |
| 2020-05-08 | $5.91 | $6.06 | $5.91 | $6.06 | $6.06 | 4,653,100 |
| 2020-05-07 | $5.88 | $6.00 | $5.86 | $5.89 | $5.89 | 4,902,980 |
| 2020-05-06 | $5.71 | $5.96 | $5.71 | $5.88 | $5.88 | 4,559,670 |
| 2020-05-05 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2020-05-04 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2020-05-01 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2020-04-30 | $5.68 | $6.00 | $5.57 | $5.85 | $5.85 | 7,161,520 |
| 2020-04-29 | $5.40 | $5.82 | $5.30 | $5.67 | $5.67 | 5,558,690 |
| 2020-04-28 | $5.56 | $5.65 | $5.18 | $5.30 | $5.30 | 4,186,180 |
| 2020-04-27 | $5.63 | $5.66 | $5.57 | $5.59 | $5.59 | 1,764,530 |
| 2020-04-24 | $5.75 | $5.75 | $5.60 | $5.63 | $5.63 | 2,225,940 |
| 2020-04-23 | $5.79 | $5.83 | $5.70 | $5.70 | $5.70 | 1,764,100 |
| 2020-04-22 | $5.73 | $5.80 | $5.66 | $5.78 | $5.78 | 1,462,700 |
| 2020-04-21 | $5.74 | $5.83 | $5.67 | $5.73 | $5.73 | 2,194,270 |
| 2020-04-20 | $5.78 | $5.87 | $5.70 | $5.76 | $5.76 | 1,964,380 |
| 2020-04-17 | $5.82 | $5.88 | $5.78 | $5.80 | $5.80 | 1,925,330 |
| 2020-04-16 | $5.87 | $5.87 | $5.76 | $5.79 | $5.79 | 1,572,130 |
| 2020-04-15 | $5.90 | $5.93 | $5.82 | $5.88 | $5.88 | 2,319,250 |
| 2020-04-14 | $5.75 | $5.90 | $5.75 | $5.90 | $5.90 | 2,342,000 |
| 2020-04-13 | $5.72 | $5.90 | $5.63 | $5.82 | $5.82 | 3,052,410 |
| 2020-04-10 | $5.89 | $5.90 | $5.72 | $5.75 | $5.75 | 2,028,300 |
| 2020-04-09 | $5.93 | $5.96 | $5.86 | $5.87 | $5.87 | 1,989,900 |
| 2020-04-08 | $5.87 | $5.96 | $5.83 | $5.90 | $5.90 | 2,834,460 |
| 2020-04-07 | $5.79 | $5.94 | $5.79 | $5.88 | $5.88 | 3,667,910 |
| 2020-04-06 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-04-03 | $5.73 | $5.84 | $5.71 | $5.74 | $5.74 | 2,680,780 |
| 2020-04-02 | $5.58 | $5.72 | $5.58 | $5.70 | $5.70 | 2,177,460 |
| 2020-04-01 | $5.71 | $5.78 | $5.63 | $5.64 | $5.64 | 2,889,570 |
| 2020-03-31 | $5.69 | $5.77 | $5.55 | $5.72 | $5.72 | 3,147,400 |
| 2020-03-30 | $5.80 | $5.85 | $5.62 | $5.68 | $5.68 | 3,774,600 |
| 2020-03-27 | $5.96 | $5.98 | $5.87 | $5.91 | $5.91 | 3,271,060 |
| 2020-03-26 | $6.03 | $6.04 | $5.90 | $5.93 | $5.93 | 3,573,300 |
| 2020-03-25 | $6.05 | $6.06 | $5.95 | $6.03 | $6.03 | 4,414,180 |
| 2020-03-24 | $5.96 | $6.02 | $5.80 | $5.96 | $5.96 | 3,227,820 |
| 2020-03-23 | $5.97 | $5.97 | $5.76 | $5.89 | $5.89 | 3,859,440 |
| 2020-03-20 | $5.95 | $6.12 | $5.86 | $6.04 | $6.04 | 3,604,070 |
| 2020-03-19 | $5.98 | $6.04 | $5.69 | $5.99 | $5.99 | 5,768,180 |
| 2020-03-18 | $6.21 | $6.25 | $6.01 | $6.01 | $6.01 | 5,635,340 |
| 2020-03-17 | $6.33 | $6.44 | $6.07 | $6.18 | $6.18 | 3,812,290 |
| 2020-03-16 | $6.03 | $6.89 | $6.03 | $6.36 | $6.36 | 6,525,910 |
| 2020-03-13 | $6.17 | $6.38 | $6.05 | $6.26 | $6.26 | 6,622,870 |
| 2020-03-12 | $6.84 | $6.84 | $6.59 | $6.60 | $6.60 | 5,420,640 |
| 2020-03-11 | $6.92 | $6.94 | $6.85 | $6.87 | $6.87 | 3,392,300 |
| 2020-03-10 | $6.79 | $6.96 | $6.70 | $6.95 | $6.95 | 4,332,020 |
| 2020-03-09 | $7.01 | $7.06 | $6.86 | $6.87 | $6.87 | 4,887,970 |
| 2020-03-06 | $7.18 | $7.26 | $7.12 | $7.14 | $7.14 | 6,364,290 |
| 2020-03-05 | $7.00 | $7.44 | $6.95 | $7.35 | $7.35 | 8,755,300 |
| 2020-03-04 | $6.91 | $6.97 | $6.85 | $6.95 | $6.95 | 2,787,680 |
| 2020-03-03 | $6.96 | $7.05 | $6.85 | $6.97 | $6.97 | 3,630,200 |
| 2020-03-02 | $6.78 | $6.94 | $6.78 | $6.93 | $6.93 | 4,414,690 |
| 2020-02-28 | $6.98 | $7.00 | $6.80 | $6.80 | $6.80 | 4,196,440 |
| 2020-02-27 | $7.07 | $7.13 | $6.96 | $7.07 | $7.07 | 4,551,800 |
| 2020-02-26 | $6.96 | $7.14 | $6.96 | $7.07 | $7.07 | 4,780,500 |
| 2020-02-25 | $7.15 | $7.18 | $6.70 | $7.10 | $7.10 | 4,354,160 |
| 2020-02-24 | $7.34 | $7.43 | $7.19 | $7.26 | $7.26 | 4,356,350 |
| 2020-02-21 | $7.41 | $7.48 | $7.38 | $7.43 | $7.43 | 3,830,590 |
| 2020-02-20 | $7.39 | $7.50 | $7.30 | $7.47 | $7.47 | 4,103,310 |
| 2020-02-19 | $7.43 | $7.54 | $7.37 | $7.49 | $7.49 | 4,995,830 |
| 2020-02-18 | $7.35 | $7.38 | $7.23 | $7.31 | $7.31 | 3,259,750 |
| 2020-02-17 | $7.16 | $7.32 | $7.16 | $7.31 | $7.31 | 3,296,000 |
| 2020-02-14 | $7.15 | $7.30 | $7.10 | $7.20 | $7.20 | 2,600,640 |
| 2020-02-13 | $7.21 | $7.28 | $7.17 | $7.17 | $7.17 | 2,330,320 |
| 2020-02-12 | $7.20 | $7.30 | $7.17 | $7.28 | $7.28 | 2,094,220 |
| 2020-02-11 | $7.26 | $7.34 | $7.18 | $7.23 | $7.23 | 2,278,860 |
| 2020-02-10 | $7.30 | $7.34 | $7.15 | $7.26 | $7.26 | 2,679,950 |
| 2020-02-07 | $7.44 | $7.52 | $7.31 | $7.31 | $7.31 | 3,217,210 |
| 2020-02-06 | $7.09 | $7.72 | $7.01 | $7.61 | $7.61 | 5,324,230 |
| 2020-02-05 | $6.86 | $7.50 | $6.73 | $7.50 | $7.50 | 5,699,540 |
| 2020-02-04 | $6.72 | $7.16 | $6.72 | $6.82 | $6.82 | 9,491,060 |
| 2020-02-03 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 594,000 |
| 2020-01-31 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2020-01-30 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2020-01-29 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2020-01-28 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2020-01-27 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2020-01-24 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2020-01-23 | $7.80 | $8.30 | $7.60 | $8.30 | $8.30 | 2,946,240 |
| 2020-01-22 | $7.84 | $7.97 | $7.40 | $7.97 | $7.97 | 2,550,180 |
| 2020-01-21 | $8.08 | $8.08 | $7.85 | $7.85 | $7.85 | 1,765,150 |
| 2020-01-20 | $8.07 | $8.09 | $8.00 | $8.08 | $8.08 | 1,913,810 |
| 2020-01-17 | $8.19 | $8.19 | $8.05 | $8.06 | $8.06 | 1,387,020 |
| 2020-01-16 | $8.07 | $8.17 | $8.07 | $8.10 | $8.10 | 1,414,910 |
| 2020-01-15 | $8.29 | $8.30 | $8.08 | $8.12 | $8.12 | 1,702,260 |
| 2020-01-14 | $8.25 | $8.31 | $8.20 | $8.29 | $8.29 | 2,397,540 |
| 2020-01-13 | $8.05 | $8.23 | $8.05 | $8.22 | $8.22 | 2,215,250 |
| 2020-01-10 | $8.19 | $8.22 | $8.04 | $8.09 | $8.09 | 2,065,000 |
| 2020-01-09 | $8.22 | $8.27 | $8.14 | $8.18 | $8.18 | 2,534,190 |
| 2020-01-08 | $8.43 | $8.55 | $8.18 | $8.19 | $8.19 | 2,538,760 |
| 2020-01-07 | $8.42 | $8.53 | $8.38 | $8.46 | $8.46 | 2,264,890 |
| 2020-01-06 | $8.34 | $8.51 | $8.30 | $8.42 | $8.42 | 3,617,200 |
| 2020-01-03 | $8.37 | $8.37 | $8.27 | $8.31 | $8.31 | 2,107,430 |
| 2020-01-02 | $8.41 | $8.41 | $8.28 | $8.33 | $8.33 | 2,309,600 |
| 2020-01-01 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2019-12-31 | $8.20 | $8.35 | $8.18 | $8.31 | $8.31 | 1,820,810 |
| 2019-12-30 | $8.25 | $8.25 | $7.99 | $8.20 | $8.20 | 2,142,140 |
| 2019-12-27 | $8.23 | $8.37 | $8.19 | $8.23 | $8.23 | 3,164,710 |
| 2019-12-26 | $8.24 | $8.25 | $8.18 | $8.20 | $8.20 | 1,613,920 |
| 2019-12-25 | $8.37 | $8.37 | $8.19 | $8.19 | $8.19 | 1,247,100 |
| 2019-12-24 | $8.18 | $8.33 | $8.18 | $8.30 | $8.30 | 1,471,710 |
| 2019-12-23 | $8.51 | $8.57 | $8.21 | $8.22 | $8.22 | 1,643,190 |
| 2019-12-20 | $8.59 | $8.64 | $8.56 | $8.56 | $8.56 | 929,980 |
| 2019-12-19 | $8.65 | $8.75 | $8.50 | $8.67 | $8.67 | 1,938,000 |
| 2019-12-18 | $8.69 | $8.69 | $8.60 | $8.66 | $8.66 | 834,470 |
| 2019-12-17 | $8.40 | $8.74 | $8.40 | $8.68 | $8.68 | 1,978,170 |
| 2019-12-16 | $8.40 | $8.45 | $8.29 | $8.45 | $8.45 | 1,216,820 |
| 2019-12-13 | $8.20 | $8.41 | $8.14 | $8.37 | $8.37 | 1,011,620 |
| 2019-12-12 | $8.20 | $8.23 | $8.13 | $8.20 | $8.20 | 991,750 |
| 2019-12-11 | $8.27 | $8.28 | $8.12 | $8.19 | $8.19 | 970,000 |
| 2019-12-10 | $8.42 | $8.42 | $8.11 | $8.23 | $8.23 | 1,966,200 |
| 2019-12-09 | $8.64 | $8.64 | $8.36 | $8.40 | $8.40 | 1,478,170 |
| 2019-12-06 | $8.60 | $8.70 | $8.52 | $8.58 | $8.58 | 1,231,340 |
| 2019-12-05 | $8.51 | $8.56 | $8.49 | $8.55 | $8.55 | 1,161,450 |
| 2019-12-04 | $8.47 | $8.52 | $8.42 | $8.51 | $8.51 | 631,600 |
| 2019-12-03 | $8.39 | $8.54 | $8.34 | $8.48 | $8.48 | 932,250 |
| 2019-12-02 | $8.36 | $8.52 | $8.35 | $8.37 | $8.37 | 1,050,880 |
| 2019-11-29 | $8.36 | $8.44 | $8.35 | $8.42 | $8.42 | 598,470 |
| 2019-11-28 | $8.51 | $8.56 | $8.30 | $8.35 | $8.35 | 1,180,700 |
| 2019-11-27 | $8.56 | $8.64 | $8.40 | $8.50 | $8.50 | 1,172,500 |
| 2019-11-26 | $8.60 | $8.66 | $8.54 | $8.55 | $8.55 | 618,200 |
| 2019-11-25 | $8.55 | $8.73 | $8.55 | $8.55 | $8.55 | 834,420 |
| 2019-11-22 | $8.78 | $8.78 | $8.53 | $8.54 | $8.54 | 579,700 |
| 2019-11-21 | $8.80 | $8.80 | $8.64 | $8.64 | $8.64 | 581,600 |
| 2019-11-20 | $8.86 | $8.86 | $8.71 | $8.72 | $8.72 | 500,620 |
| 2019-11-19 | $8.64 | $8.80 | $8.56 | $8.78 | $8.78 | 966,650 |
| 2019-11-18 | $8.54 | $8.68 | $8.46 | $8.62 | $8.62 | 838,890 |
| 2019-11-15 | $8.60 | $8.69 | $8.47 | $8.61 | $8.61 | 1,026,410 |
| 2019-11-14 | $8.61 | $8.80 | $8.54 | $8.62 | $8.62 | 1,113,990 |
| 2019-11-13 | $8.96 | $8.96 | $8.64 | $8.65 | $8.65 | 764,700 |
| 2019-11-12 | $8.90 | $8.90 | $8.63 | $8.80 | $8.80 | 786,500 |
| 2019-11-11 | $9.12 | $9.12 | $8.81 | $8.82 | $8.82 | 1,225,400 |
| 2019-11-08 | $9.19 | $9.19 | $9.00 | $9.14 | $9.14 | 1,203,210 |
| 2019-11-07 | $9.02 | $9.18 | $9.02 | $9.13 | $9.13 | 576,400 |
| 2019-11-06 | $9.11 | $9.22 | $9.10 | $9.13 | $9.13 | 842,700 |
| 2019-11-05 | $9.22 | $9.26 | $9.13 | $9.21 | $9.21 | 928,010 |
| 2019-11-04 | $9.27 | $9.27 | $9.21 | $9.23 | $9.23 | 813,780 |
| 2019-11-01 | $9.07 | $9.30 | $9.03 | $9.24 | $9.24 | 1,492,300 |
| 2019-10-31 | $9.10 | $9.36 | $9.06 | $9.10 | $9.10 | 1,962,300 |
| 2019-10-30 | $9.20 | $9.28 | $9.09 | $9.14 | $9.14 | 748,040 |
| 2019-10-29 | $9.23 | $9.31 | $9.12 | $9.31 | $9.31 | 1,320,600 |
| 2019-10-28 | $9.28 | $9.33 | $9.20 | $9.30 | $9.30 | 982,300 |
| 2019-10-25 | $9.38 | $9.38 | $9.10 | $9.30 | $9.30 | 1,238,400 |
| 2019-10-24 | $9.04 | $9.30 | $9.04 | $9.29 | $9.29 | 1,072,100 |
| 2019-10-23 | $9.10 | $9.15 | $9.00 | $9.12 | $9.12 | 472,430 |
| 2019-10-22 | $9.10 | $9.13 | $9.00 | $9.08 | $9.08 | 728,150 |
| 2019-10-21 | $9.02 | $9.08 | $8.93 | $9.03 | $9.03 | 1,145,600 |
| 2019-10-18 | $9.30 | $9.30 | $9.01 | $9.01 | $9.01 | 1,361,200 |
| 2019-10-17 | $9.18 | $9.35 | $9.14 | $9.22 | $9.22 | 1,089,260 |
| 2019-10-16 | $9.26 | $9.36 | $9.12 | $9.13 | $9.13 | 1,573,750 |
| 2019-10-15 | $9.18 | $9.40 | $9.01 | $9.29 | $9.29 | 2,583,300 |
| 2019-10-14 | $9.08 | $9.17 | $8.98 | $9.07 | $9.07 | 1,865,800 |
| 2019-10-11 | $8.97 | $9.05 | $8.91 | $9.00 | $9.00 | 1,128,970 |
| 2019-10-10 | $8.96 | $9.09 | $8.93 | $8.98 | $8.98 | 956,100 |
| 2019-10-09 | $8.72 | $9.21 | $8.60 | $9.01 | $9.01 | 2,441,380 |
| 2019-10-08 | $8.88 | $9.02 | $8.71 | $8.74 | $8.74 | 2,050,590 |
| 2019-10-07 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2019-10-04 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2019-10-03 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2019-10-02 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2019-10-01 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2019-09-30 | $9.17 | $9.20 | $8.80 | $9.05 | $9.05 | 2,572,740 |
| 2019-09-27 | $8.40 | $9.35 | $8.40 | $9.11 | $9.11 | 4,929,650 |
| 2019-09-26 | $9.05 | $9.05 | $8.50 | $8.50 | $8.50 | 1,984,610 |
| 2019-09-25 | $9.03 | $9.05 | $8.82 | $9.05 | $9.05 | 1,691,160 |
| 2019-09-24 | $9.21 | $9.26 | $9.03 | $9.07 | $9.07 | 1,670,230 |
| 2019-09-23 | $9.28 | $9.28 | $9.00 | $9.19 | $9.19 | 1,461,630 |
| 2019-09-20 | $9.26 | $9.44 | $9.16 | $9.22 | $9.22 | 2,228,710 |
| 2019-09-19 | $9.27 | $9.34 | $9.01 | $9.29 | $9.29 | 3,037,690 |
| 2019-09-18 | $9.39 | $9.44 | $9.16 | $9.16 | $9.16 | 2,270,100 |
| 2019-09-17 | $9.74 | $9.75 | $9.34 | $9.47 | $9.47 | 3,766,170 |
| 2019-09-16 | $9.84 | $9.88 | $9.62 | $9.74 | $9.74 | 1,799,930 |
| 2019-09-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-09-12 | $9.69 | $9.85 | $9.65 | $9.80 | $9.80 | 1,903,020 |
| 2019-09-11 | $9.83 | $9.83 | $9.70 | $9.70 | $9.70 | 1,308,900 |
| 2019-09-10 | $9.73 | $9.80 | $9.62 | $9.75 | $9.75 | 2,052,010 |
| 2019-09-09 | $9.86 | $9.86 | $9.62 | $9.70 | $9.70 | 2,695,610 |
| 2019-09-06 | $9.52 | $9.80 | $9.52 | $9.69 | $9.69 | 3,761,450 |
| 2019-09-05 | $9.35 | $9.68 | $9.35 | $9.53 | $9.53 | 4,211,540 |
| 2019-09-04 | $9.25 | $9.51 | $9.11 | $9.33 | $9.33 | 2,894,430 |
| 2019-09-03 | $8.98 | $9.78 | $8.86 | $9.35 | $9.35 | 4,854,990 |
| 2019-09-02 | $8.30 | $9.10 | $8.30 | $9.03 | $9.03 | 3,883,610 |
| 2019-08-30 | $8.29 | $8.36 | $8.26 | $8.27 | $8.27 | 973,700 |
| 2019-08-29 | $8.29 | $8.36 | $8.25 | $8.31 | $8.31 | 1,053,800 |
| 2019-08-28 | $8.22 | $8.37 | $8.22 | $8.29 | $8.29 | 805,260 |
| 2019-08-27 | $8.14 | $8.32 | $8.14 | $8.28 | $8.28 | 1,005,100 |
| 2019-08-26 | $8.17 | $8.26 | $8.11 | $8.15 | $8.15 | 963,260 |
| 2019-08-23 | $8.27 | $8.36 | $8.22 | $8.33 | $8.33 | 1,282,350 |
| 2019-08-22 | $8.23 | $8.30 | $8.20 | $8.30 | $8.30 | 1,101,870 |
| 2019-08-21 | $8.43 | $8.43 | $8.20 | $8.21 | $8.21 | 1,975,540 |
| 2019-08-20 | $8.49 | $8.52 | $8.38 | $8.38 | $8.38 | 1,346,880 |
| 2019-08-19 | $8.71 | $8.71 | $8.21 | $8.46 | $8.46 | 3,098,200 |
| 2019-08-16 | $8.76 | $8.82 | $8.60 | $8.62 | $8.62 | 828,900 |
| 2019-08-15 | $8.66 | $8.76 | $8.61 | $8.70 | $8.70 | 871,200 |
| 2019-08-14 | $8.81 | $8.85 | $8.70 | $8.75 | $8.75 | 950,010 |
| 2019-08-13 | $8.69 | $8.78 | $8.51 | $8.75 | $8.75 | 871,600 |
| 2019-08-12 | $8.51 | $8.84 | $8.51 | $8.69 | $8.69 | 2,132,700 |
| 2019-08-09 | $8.81 | $8.82 | $8.53 | $8.59 | $8.59 | 1,036,000 |
| 2019-08-08 | $8.89 | $8.89 | $8.70 | $8.70 | $8.70 | 1,288,100 |
| 2019-08-07 | $8.64 | $8.88 | $8.64 | $8.85 | $8.85 | 2,053,600 |
| 2019-08-06 | $8.75 | $8.83 | $8.47 | $8.64 | $8.64 | 1,673,400 |
| 2019-08-05 | $8.87 | $8.94 | $8.77 | $8.91 | $8.91 | 1,441,830 |
| 2019-08-02 | $8.98 | $9.02 | $8.83 | $8.87 | $8.87 | 1,199,400 |
| 2019-08-01 | $8.99 | $9.09 | $8.96 | $9.08 | $9.08 | 1,110,480 |
| 2019-07-31 | $9.02 | $9.09 | $8.92 | $9.08 | $9.08 | 1,801,300 |
| 2019-07-30 | $8.99 | $9.04 | $8.94 | $9.03 | $9.03 | 1,710,700 |
| 2019-07-29 | $8.73 | $9.04 | $8.73 | $8.90 | $8.90 | 2,379,000 |
| 2019-07-26 | $8.79 | $8.81 | $8.68 | $8.73 | $8.73 | 1,439,600 |
| 2019-07-25 | $9.04 | $9.04 | $8.75 | $8.80 | $8.80 | 1,732,140 |
| 2019-07-24 | $9.01 | $9.08 | $8.94 | $9.01 | $9.01 | 899,000 |
| 2019-07-23 | $9.10 | $9.15 | $9.00 | $9.00 | $9.00 | 1,003,720 |
| 2019-07-22 | $9.40 | $9.49 | $8.91 | $9.17 | $9.17 | 3,454,250 |
| 2019-07-19 | $9.45 | $9.50 | $9.40 | $9.40 | $9.40 | 697,180 |
| 2019-07-18 | $9.46 | $9.60 | $9.41 | $9.52 | $9.52 | 1,147,480 |
| 2019-07-17 | $9.48 | $9.53 | $9.41 | $9.49 | $9.49 | 1,402,400 |
| 2019-07-16 | $9.47 | $9.58 | $9.38 | $9.43 | $9.43 | 1,805,110 |
| 2019-07-15 | $9.41 | $9.55 | $9.30 | $9.42 | $9.42 | 940,830 |
| 2019-07-12 | $9.45 | $9.60 | $9.40 | $9.45 | $9.45 | 1,208,600 |
| 2019-07-11 | $9.58 | $9.65 | $9.50 | $9.50 | $9.50 | 1,165,500 |
| 2019-07-10 | $9.43 | $9.68 | $9.42 | $9.56 | $9.56 | 8,783,300 |
| 2019-07-09 | $9.29 | $9.62 | $9.12 | $9.52 | $9.52 | 4,651,540 |
| 2019-07-08 | $9.35 | $9.40 | $9.01 | $9.33 | $9.33 | 6,485,260 |
| 2019-07-05 | $9.21 | $9.45 | $9.11 | $9.37 | $9.37 | 5,611,240 |
| 2019-07-04 | $9.35 | $9.49 | $8.91 | $9.20 | $9.20 | 7,249,300 |
| 2019-07-03 | $9.67 | $9.67 | $9.36 | $9.36 | $9.36 | 2,389,000 |
| 2019-07-02 | $9.80 | $9.96 | $9.69 | $9.71 | $9.71 | 6,520,730 |
| 2019-07-01 | $9.77 | $9.94 | $9.66 | $9.88 | $9.88 | 7,859,290 |
| 2019-06-28 | $9.78 | $9.78 | $9.35 | $9.77 | $9.77 | 2,540,200 |
| 2019-06-27 | $9.78 | $9.83 | $9.67 | $9.80 | $9.80 | 2,147,700 |
| 2019-06-26 | $9.89 | $10.09 | $9.79 | $9.87 | $9.87 | 6,332,860 |
| 2019-06-25 | $9.70 | $9.73 | $9.52 | $9.73 | $9.73 | 5,028,500 |
| 2019-06-24 | $9.75 | $9.75 | $9.61 | $9.71 | $9.71 | 1,369,100 |
| 2019-06-21 | $9.62 | $9.76 | $9.54 | $9.71 | $9.71 | 2,853,700 |
| 2019-06-20 | $9.63 | $9.81 | $9.52 | $9.71 | $9.71 | 5,762,450 |
| 2019-06-19 | $9.69 | $9.79 | $9.50 | $9.70 | $9.70 | 4,811,430 |
| 2019-06-18 | $9.35 | $9.77 | $9.20 | $9.68 | $9.68 | 7,363,850 |
| 2019-06-17 | $9.40 | $9.58 | $9.32 | $9.35 | $9.35 | 2,072,870 |
| 2019-06-14 | $9.56 | $9.75 | $9.36 | $9.40 | $9.40 | 2,997,300 |
| 2019-06-13 | $9.70 | $9.88 | $9.38 | $9.58 | $9.58 | 8,293,000 |
| 2019-06-12 | $9.60 | $9.88 | $9.53 | $9.70 | $9.70 | 9,587,670 |
| 2019-06-11 | $9.02 | $9.77 | $8.91 | $9.60 | $9.60 | 8,913,170 |
| 2019-06-10 | $9.00 | $9.08 | $8.78 | $9.04 | $9.04 | 3,036,970 |
| 2019-06-07 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2019-06-06 | $9.01 | $9.01 | $8.68 | $9.01 | $9.01 | 2,724,600 |
| 2019-06-05 | $8.79 | $9.07 | $8.79 | $9.00 | $9.00 | 2,368,040 |
| 2019-06-04 | $9.01 | $9.04 | $8.71 | $8.72 | $8.72 | 2,327,900 |
| 2019-06-03 | $8.93 | $9.07 | $8.80 | $9.01 | $9.01 | 3,571,800 |
| 2019-05-31 | $8.91 | $9.34 | $8.81 | $9.07 | $9.07 | 4,619,680 |
| 2019-05-30 | $8.65 | $9.35 | $8.51 | $9.00 | $9.00 | 6,118,320 |
| 2019-05-29 | $8.15 | $9.00 | $8.15 | $8.74 | $8.74 | 5,992,200 |
| 2019-05-28 | $8.18 | $8.27 | $8.11 | $8.18 | $8.18 | 1,647,700 |
| 2019-05-27 | $8.11 | $8.23 | $8.02 | $8.16 | $8.16 | 2,184,600 |
| 2019-05-24 | $8.17 | $8.29 | $7.97 | $8.17 | $8.17 | 2,412,510 |
| 2019-05-23 | $8.25 | $8.39 | $8.12 | $8.15 | $8.15 | 1,930,750 |
| 2019-05-22 | $8.25 | $8.49 | $8.22 | $8.31 | $8.31 | 2,609,900 |
| 2019-05-21 | $7.76 | $8.49 | $7.75 | $8.23 | $8.23 | 4,066,000 |
| 2019-05-20 | $7.85 | $7.90 | $7.69 | $7.76 | $7.76 | 2,043,440 |
| 2019-05-17 | $8.17 | $8.17 | $7.87 | $7.87 | $7.87 | 2,585,700 |
| 2019-05-16 | $7.85 | $8.25 | $7.82 | $8.16 | $8.16 | 4,171,160 |
| 2019-05-15 | $7.79 | $7.92 | $7.74 | $7.85 | $7.85 | 2,334,120 |
| 2019-05-14 | $7.80 | $7.95 | $7.75 | $7.80 | $7.80 | 1,820,190 |
| 2019-05-13 | $8.03 | $8.06 | $7.76 | $7.82 | $7.82 | 2,670,400 |
| 2019-05-10 | $8.09 | $8.19 | $7.74 | $8.08 | $8.08 | 3,529,620 |
| 2019-05-09 | $8.00 | $8.22 | $7.90 | $8.02 | $8.02 | 2,213,120 |
| 2019-05-08 | $7.96 | $8.16 | $7.96 | $8.05 | $8.05 | 2,402,010 |
| 2019-05-07 | $7.99 | $8.20 | $7.80 | $8.20 | $8.20 | 4,656,330 |
| 2019-05-06 | $8.40 | $8.40 | $7.63 | $7.94 | $7.94 | 7,071,820 |
| 2019-05-03 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 0 |
| 2019-05-02 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 0 |
| 2019-05-01 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 0 |
| 2019-04-30 | $8.55 | $8.75 | $8.36 | $8.47 | $8.47 | 2,750,060 |
| 2019-04-29 | $8.80 | $8.95 | $8.21 | $8.39 | $8.39 | 4,249,900 |
| 2019-04-26 | $8.93 | $9.15 | $8.70 | $8.86 | $8.86 | 5,581,630 |
| 2019-04-25 | $9.54 | $9.59 | $8.88 | $8.88 | $8.88 | 6,632,310 |
| 2019-04-24 | $10.03 | $10.03 | $9.50 | $9.54 | $9.54 | 4,722,380 |
| 2019-04-23 | $10.20 | $10.20 | $9.89 | $9.89 | $9.89 | 3,382,610 |
| 2019-04-22 | $10.34 | $10.48 | $9.94 | $10.05 | $10.05 | 4,427,040 |
| 2019-04-19 | $10.47 | $10.53 | $10.20 | $10.34 | $10.34 | 3,819,460 |
| 2019-04-18 | $10.51 | $10.73 | $10.50 | $10.53 | $10.53 | 4,224,110 |
| 2019-04-17 | $10.95 | $10.95 | $10.41 | $10.53 | $10.53 | 8,358,200 |
| 2019-04-16 | $10.60 | $11.09 | $10.51 | $10.93 | $10.93 | 3,464,760 |
| 2019-04-15 | $11.07 | $11.11 | $10.65 | $10.70 | $10.70 | 2,773,500 |
| 2019-04-12 | $11.04 | $11.04 | $10.78 | $10.91 | $10.91 | 2,503,770 |
| 2019-04-11 | $11.02 | $11.18 | $10.90 | $10.92 | $10.92 | 2,552,010 |
| 2019-04-10 | $10.90 | $11.30 | $10.67 | $11.06 | $11.06 | 4,925,100 |
| 2019-04-09 | $11.00 | $11.15 | $10.80 | $10.91 | $10.91 | 3,004,090 |
| 2019-04-08 | $10.95 | $11.12 | $10.65 | $11.03 | $11.03 | 7,176,090 |
| 2019-04-05 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2019-04-04 | $10.77 | $11.13 | $10.77 | $10.95 | $10.95 | 4,862,130 |
| 2019-04-03 | $10.30 | $10.91 | $10.21 | $10.74 | $10.74 | 5,629,740 |
| 2019-04-02 | $10.24 | $10.37 | $10.08 | $10.37 | $10.37 | 4,741,700 |
| 2019-04-01 | $10.07 | $10.49 | $9.98 | $10.24 | $10.24 | 6,156,240 |
| 2019-03-29 | $9.95 | $10.00 | $9.71 | $9.97 | $9.97 | 4,144,130 |
| 2019-03-28 | $9.70 | $9.97 | $9.61 | $9.87 | $9.87 | 5,690,940 |
| 2019-03-27 | $9.42 | $9.76 | $9.30 | $9.70 | $9.70 | 3,104,280 |
| 2019-03-26 | $9.63 | $9.78 | $9.31 | $9.42 | $9.42 | 3,094,710 |
| 2019-03-25 | $9.51 | $9.82 | $9.51 | $9.68 | $9.68 | 2,993,230 |
| 2019-03-22 | $9.60 | $9.85 | $9.54 | $9.83 | $9.83 | 4,591,660 |
| 2019-03-21 | $9.58 | $9.76 | $9.55 | $9.62 | $9.62 | 3,755,230 |
| 2019-03-20 | $9.48 | $9.75 | $9.47 | $9.64 | $9.64 | 3,865,010 |
| 2019-03-19 | $9.49 | $9.50 | $9.28 | $9.49 | $9.49 | 2,613,310 |
| 2019-03-18 | $9.28 | $9.69 | $9.28 | $9.54 | $9.54 | 5,417,550 |
| 2019-03-15 | $9.19 | $9.36 | $9.13 | $9.20 | $9.20 | 3,540,210 |
| 2019-03-14 | $9.30 | $9.36 | $9.17 | $9.19 | $9.19 | 3,171,400 |
| 2019-03-13 | $9.57 | $9.59 | $9.35 | $9.35 | $9.35 | 4,698,170 |
| 2019-03-12 | $9.77 | $9.81 | $9.54 | $9.56 | $9.56 | 8,111,520 |
| 2019-03-11 | $9.60 | $10.15 | $9.59 | $9.77 | $9.77 | 13,846,410 |
| 2019-03-08 | $8.90 | $9.44 | $8.78 | $9.43 | $9.43 | 9,537,130 |
| 2019-03-07 | $8.94 | $9.50 | $8.77 | $9.07 | $9.07 | 10,165,560 |
| 2019-03-06 | $9.00 | $9.07 | $8.80 | $8.96 | $8.96 | 6,058,230 |
| 2019-03-05 | $8.96 | $8.97 | $8.82 | $8.97 | $8.97 | 4,636,520 |
| 2019-03-04 | $9.02 | $9.09 | $8.94 | $9.00 | $9.00 | 5,259,130 |
| 2019-03-01 | $9.19 | $9.19 | $8.78 | $9.04 | $9.04 | 3,701,970 |
| 2019-02-28 | $8.88 | $9.09 | $8.80 | $9.06 | $9.06 | 4,096,620 |
| 2019-02-27 | $9.17 | $9.17 | $8.73 | $8.88 | $8.88 | 6,240,790 |
| 2019-02-26 | $9.10 | $9.25 | $8.99 | $9.17 | $9.17 | 9,173,820 |
| 2019-02-25 | $8.51 | $9.19 | $8.46 | $9.10 | $9.10 | 11,662,320 |
| 2019-02-22 | $8.28 | $8.35 | $8.22 | $8.35 | $8.35 | 1,558,290 |
| 2019-02-21 | $8.26 | $8.35 | $8.22 | $8.24 | $8.24 | 1,657,610 |
| 2019-02-20 | $8.31 | $8.45 | $8.24 | $8.26 | $8.26 | 2,364,290 |
| 2019-02-19 | $8.30 | $8.33 | $8.20 | $8.29 | $8.29 | 1,565,750 |
| 2019-02-18 | $8.23 | $8.39 | $8.23 | $8.30 | $8.30 | 1,861,200 |
| 2019-02-15 | $8.29 | $8.43 | $8.21 | $8.21 | $8.21 | 1,414,800 |
| 2019-02-14 | $8.17 | $8.43 | $8.17 | $8.30 | $8.30 | 2,283,170 |
| 2019-02-13 | $7.95 | $8.32 | $7.95 | $8.22 | $8.22 | 1,995,150 |
| 2019-02-12 | $7.88 | $8.09 | $7.80 | $8.08 | $8.08 | 1,571,480 |
| 2019-02-11 | $7.85 | $7.97 | $7.70 | $7.92 | $7.92 | 1,059,800 |
| 2019-02-08 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2019-02-07 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2019-02-06 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2019-02-05 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2019-02-04 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2019-02-01 | $7.65 | $7.86 | $7.65 | $7.80 | $7.80 | 1,161,360 |
| 2019-01-31 | $7.68 | $7.87 | $7.61 | $7.61 | $7.61 | 1,350,920 |
| 2019-01-30 | $7.81 | $7.89 | $7.63 | $7.78 | $7.78 | 1,021,900 |
| 2019-01-29 | $8.04 | $8.16 | $7.76 | $7.85 | $7.85 | 1,708,610 |
| 2019-01-28 | $8.25 | $8.26 | $8.01 | $8.09 | $8.09 | 1,301,350 |
| 2019-01-25 | $8.35 | $8.35 | $8.11 | $8.20 | $8.20 | 1,657,900 |
| 2019-01-24 | $8.41 | $8.45 | $8.23 | $8.30 | $8.30 | 2,482,080 |
| 2019-01-23 | $8.42 | $8.43 | $8.22 | $8.27 | $8.27 | 1,855,200 |
| 2019-01-22 | $8.55 | $8.59 | $8.35 | $8.50 | $8.50 | 1,897,250 |
| 2019-01-21 | $8.25 | $8.55 | $8.25 | $8.41 | $8.41 | 2,104,040 |
| 2019-01-18 | $8.32 | $8.50 | $8.32 | $8.39 | $8.39 | 1,755,750 |
| 2019-01-17 | $8.50 | $8.54 | $8.00 | $8.23 | $8.23 | 1,726,620 |
| 2019-01-16 | $8.38 | $8.51 | $8.32 | $8.39 | $8.39 | 2,212,840 |
| 2019-01-15 | $8.24 | $8.41 | $8.16 | $8.40 | $8.40 | 2,798,560 |
| 2019-01-14 | $7.97 | $8.29 | $7.86 | $8.22 | $8.22 | 3,329,810 |
| 2019-01-11 | $7.95 | $7.95 | $7.86 | $7.92 | $7.92 | 2,324,060 |
| 2019-01-10 | $7.71 | $7.95 | $7.66 | $7.87 | $7.87 | 1,692,580 |
| 2019-01-09 | $7.70 | $7.85 | $7.67 | $7.74 | $7.74 | 1,937,700 |
| 2019-01-08 | $7.59 | $7.72 | $7.54 | $7.71 | $7.71 | 1,161,680 |
| 2019-01-07 | $7.73 | $7.73 | $7.56 | $7.67 | $7.67 | 994,760 |
| 2019-01-04 | $7.43 | $7.62 | $7.41 | $7.59 | $7.59 | 771,310 |
| 2019-01-03 | $7.55 | $7.66 | $7.52 | $7.53 | $7.53 | 858,050 |
| 2019-01-02 | $7.51 | $7.63 | $7.51 | $7.55 | $7.55 | 670,400 |
| 2019-01-01 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2018-12-31 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2018-12-28 | $7.53 | $7.68 | $7.48 | $7.53 | $7.53 | 370,600 |
| 2018-12-27 | $7.79 | $7.79 | $7.41 | $7.53 | $7.53 | 628,140 |
| 2018-12-26 | $7.78 | $7.78 | $7.65 | $7.68 | $7.68 | 672,900 |
| 2018-12-25 | $7.75 | $7.75 | $7.55 | $7.68 | $7.68 | 845,200 |
| 2018-12-24 | $7.62 | $7.79 | $7.60 | $7.72 | $7.72 | 960,900 |
| 2018-12-21 | $7.79 | $7.79 | $7.51 | $7.64 | $7.64 | 1,278,970 |
| 2018-12-20 | $7.64 | $7.79 | $7.64 | $7.66 | $7.66 | 1,015,410 |
| 2018-12-19 | $7.91 | $7.96 | $7.66 | $7.66 | $7.66 | 729,100 |
| 2018-12-18 | $7.89 | $8.00 | $7.74 | $7.89 | $7.89 | 1,034,830 |
| 2018-12-17 | $7.42 | $8.22 | $7.42 | $7.97 | $7.97 | 2,534,600 |
| 2018-12-14 | $7.71 | $7.82 | $7.50 | $7.50 | $7.50 | 1,035,400 |
| 2018-12-13 | $7.72 | $7.80 | $7.71 | $7.75 | $7.75 | 898,500 |
| 2018-12-12 | $7.79 | $7.80 | $7.69 | $7.70 | $7.70 | 619,550 |
| 2018-12-11 | $7.71 | $7.74 | $7.64 | $7.71 | $7.71 | 711,730 |
| 2018-12-10 | $7.65 | $7.76 | $7.60 | $7.65 | $7.65 | 914,950 |
| 2018-12-07 | $7.79 | $7.79 | $7.60 | $7.67 | $7.67 | 838,800 |
| 2018-12-06 | $7.63 | $7.87 | $7.52 | $7.73 | $7.73 | 1,576,930 |
| 2018-12-05 | $7.60 | $7.88 | $7.60 | $7.72 | $7.72 | 1,520,390 |
| 2018-12-04 | $7.62 | $7.84 | $7.62 | $7.78 | $7.78 | 1,712,270 |
| 2018-12-03 | $7.52 | $7.75 | $7.52 | $7.61 | $7.61 | 1,134,700 |
| 2018-11-30 | $7.60 | $7.60 | $7.17 | $7.43 | $7.43 | 2,005,000 |
| 2018-11-29 | $7.79 | $7.86 | $7.45 | $7.55 | $7.55 | 1,474,200 |
| 2018-11-28 | $7.73 | $7.85 | $7.55 | $7.79 | $7.79 | 1,148,880 |
| 2018-11-27 | $7.86 | $7.86 | $7.67 | $7.76 | $7.76 | 924,910 |
| 2018-11-26 | $8.08 | $8.08 | $7.65 | $7.80 | $7.80 | 1,480,050 |
| 2018-11-23 | $8.01 | $8.20 | $7.79 | $7.79 | $7.79 | 1,879,660 |
| 2018-11-22 | $8.18 | $8.36 | $8.10 | $8.13 | $8.13 | 2,201,210 |
| 2018-11-21 | $7.84 | $8.23 | $7.84 | $7.95 | $7.95 | 2,414,680 |
| 2018-11-20 | $8.36 | $8.39 | $8.05 | $8.08 | $8.08 | 1,725,730 |
| 2018-11-19 | $8.35 | $8.39 | $8.09 | $8.26 | $8.26 | 2,199,220 |
| 2018-11-16 | $8.30 | $8.40 | $8.22 | $8.33 | $8.33 | 1,542,020 |
| 2018-11-15 | $8.32 | $8.42 | $8.22 | $8.27 | $8.27 | 1,625,080 |
| 2018-11-14 | $8.20 | $8.45 | $8.18 | $8.30 | $8.30 | 2,001,590 |
| 2018-11-13 | $7.82 | $8.55 | $7.78 | $8.25 | $8.25 | 4,221,480 |
| 2018-11-12 | $7.53 | $8.03 | $7.38 | $7.94 | $7.94 | 2,441,200 |
| 2018-11-09 | $7.64 | $7.65 | $7.42 | $7.54 | $7.54 | 1,481,500 |
| 2018-11-08 | $7.52 | $7.64 | $7.41 | $7.56 | $7.56 | 1,863,050 |
| 2018-11-07 | $7.30 | $8.02 | $7.30 | $7.53 | $7.53 | 6,771,060 |
| 2018-11-06 | $6.99 | $7.30 | $6.91 | $7.29 | $7.29 | 5,235,890 |
| 2018-11-05 | $6.92 | $7.03 | $6.90 | $6.94 | $6.94 | 1,222,440 |
| 2018-11-02 | $6.80 | $7.03 | $6.74 | $6.96 | $6.96 | 2,738,040 |
| 2018-11-01 | $6.81 | $6.84 | $6.70 | $6.75 | $6.75 | 1,229,370 |
| 2018-10-31 | $6.75 | $6.89 | $6.70 | $6.80 | $6.80 | 1,160,300 |
| 2018-10-30 | $6.66 | $6.75 | $6.57 | $6.75 | $6.75 | 657,590 |
| 2018-10-29 | $6.80 | $6.80 | $6.60 | $6.65 | $6.65 | 582,850 |
| 2018-10-26 | $6.58 | $6.80 | $6.58 | $6.77 | $6.77 | 1,010,230 |
| 2018-10-25 | $6.61 | $6.71 | $6.50 | $6.68 | $6.68 | 868,290 |
| 2018-10-24 | $6.60 | $6.73 | $6.54 | $6.67 | $6.67 | 794,200 |
| 2018-10-23 | $7.00 | $7.00 | $6.62 | $6.68 | $6.68 | 1,495,100 |
| 2018-10-22 | $6.80 | $7.01 | $6.66 | $6.90 | $6.90 | 2,660,980 |
| 2018-10-19 | $6.50 | $6.73 | $6.50 | $6.70 | $6.70 | 1,244,260 |
| 2018-10-18 | $6.72 | $6.75 | $6.55 | $6.58 | $6.58 | 1,010,310 |
| 2018-10-17 | $6.57 | $6.80 | $6.51 | $6.72 | $6.72 | 1,459,710 |
| 2018-10-16 | $6.57 | $6.71 | $6.47 | $6.57 | $6.57 | 1,499,400 |
| 2018-10-15 | $6.62 | $6.68 | $6.40 | $6.57 | $6.57 | 1,384,650 |
| 2018-10-12 | $6.74 | $6.74 | $6.41 | $6.66 | $6.66 | 1,980,750 |
| 2018-10-11 | $6.44 | $6.87 | $6.40 | $6.69 | $6.69 | 4,780,740 |
| 2018-10-10 | $6.31 | $7.00 | $6.28 | $6.69 | $6.69 | 4,253,240 |
| 2018-10-09 | $6.26 | $6.39 | $6.21 | $6.39 | $6.39 | 1,818,280 |
| 2018-10-08 | $6.16 | $6.34 | $6.06 | $6.27 | $6.27 | 2,489,950 |
| 2018-10-05 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2018-10-04 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2018-10-03 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2018-10-02 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2018-10-01 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2018-09-28 | $6.02 | $6.14 | $6.02 | $6.14 | $6.14 | 1,159,800 |
| 2018-09-27 | $6.20 | $6.21 | $6.03 | $6.03 | $6.03 | 805,400 |
| 2018-09-26 | $6.25 | $6.26 | $6.13 | $6.20 | $6.20 | 798,500 |
| 2018-09-25 | $6.26 | $6.33 | $6.20 | $6.26 | $6.26 | 616,400 |
| 2018-09-24 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-09-21 | $6.23 | $6.27 | $6.14 | $6.25 | $6.25 | 897,700 |
| 2018-09-20 | $6.19 | $6.35 | $6.19 | $6.23 | $6.23 | 1,097,130 |
| 2018-09-19 | $6.18 | $6.29 | $6.15 | $6.25 | $6.25 | 907,210 |
| 2018-09-18 | $6.15 | $6.22 | $6.12 | $6.18 | $6.18 | 829,600 |
| 2018-09-17 | $6.32 | $6.37 | $6.09 | $6.14 | $6.14 | 993,800 |
| 2018-09-14 | $6.40 | $6.47 | $6.32 | $6.33 | $6.33 | 548,200 |
| 2018-09-13 | $6.41 | $6.48 | $6.37 | $6.38 | $6.38 | 420,610 |
| 2018-09-12 | $6.42 | $6.48 | $6.35 | $6.42 | $6.42 | 372,010 |
| 2018-09-11 | $6.34 | $6.55 | $6.34 | $6.42 | $6.42 | 519,200 |
| 2018-09-10 | $6.63 | $6.67 | $6.41 | $6.41 | $6.41 | 849,260 |
| 2018-09-07 | $6.60 | $6.69 | $6.60 | $6.65 | $6.65 | 373,500 |
| 2018-09-06 | $6.61 | $6.69 | $6.61 | $6.62 | $6.62 | 406,130 |
| 2018-09-05 | $6.70 | $6.76 | $6.62 | $6.64 | $6.64 | 572,600 |
| 2018-09-04 | $6.64 | $6.80 | $6.61 | $6.70 | $6.70 | 1,330,500 |
| 2018-09-03 | $6.74 | $6.74 | $6.62 | $6.66 | $6.66 | 490,280 |
| 2018-08-31 | $6.66 | $6.77 | $6.63 | $6.74 | $6.74 | 1,209,800 |
| 2018-08-30 | $6.74 | $6.79 | $6.56 | $6.65 | $6.65 | 1,209,100 |
| 2018-08-29 | $6.55 | $6.74 | $6.46 | $6.69 | $6.69 | 1,473,300 |
| 2018-08-28 | $6.48 | $6.59 | $6.46 | $6.55 | $6.55 | 970,500 |
| 2018-08-27 | $6.46 | $6.51 | $6.39 | $6.49 | $6.49 | 585,900 |
| 2018-08-24 | $6.47 | $6.47 | $6.41 | $6.46 | $6.46 | 366,200 |
| 2018-08-23 | $6.42 | $6.55 | $6.40 | $6.44 | $6.44 | 674,400 |
| 2018-08-22 | $6.36 | $6.70 | $6.33 | $6.48 | $6.48 | 2,410,410 |
| 2018-08-21 | $6.37 | $6.43 | $6.35 | $6.39 | $6.39 | 760,800 |
| 2018-08-20 | $6.44 | $6.48 | $6.32 | $6.36 | $6.36 | 882,600 |
| 2018-08-17 | $6.45 | $6.48 | $6.31 | $6.43 | $6.43 | 1,124,600 |
| 2018-08-16 | $6.30 | $6.43 | $6.30 | $6.39 | $6.39 | 600,700 |
| 2018-08-15 | $6.56 | $6.60 | $6.34 | $6.39 | $6.39 | 908,300 |
| 2018-08-14 | $6.44 | $6.50 | $6.42 | $6.49 | $6.49 | 664,900 |
| 2018-08-13 | $6.41 | $6.44 | $6.38 | $6.43 | $6.43 | 347,400 |
| 2018-08-10 | $6.41 | $6.49 | $6.33 | $6.46 | $6.46 | 890,560 |
| 2018-08-09 | $6.33 | $6.49 | $6.33 | $6.44 | $6.44 | 810,900 |
| 2018-08-08 | $6.43 | $6.44 | $6.35 | $6.40 | $6.40 | 580,300 |
| 2018-08-07 | $6.39 | $6.45 | $6.32 | $6.44 | $6.44 | 863,300 |
| 2018-08-06 | $6.40 | $6.44 | $6.32 | $6.39 | $6.39 | 887,150 |
| 2018-08-03 | $6.42 | $6.46 | $6.30 | $6.40 | $6.40 | 1,040,400 |
| 2018-08-02 | $6.48 | $6.48 | $6.30 | $6.40 | $6.40 | 1,061,560 |
| 2018-08-01 | $6.43 | $6.59 | $6.39 | $6.46 | $6.46 | 1,058,010 |
| 2018-07-31 | $6.28 | $6.44 | $6.28 | $6.42 | $6.42 | 749,500 |
| 2018-07-30 | $6.16 | $6.55 | $6.16 | $6.48 | $6.48 | 3,896,880 |
| 2018-07-27 | $6.78 | $6.87 | $6.67 | $6.84 | $6.84 | 1,818,760 |
| 2018-07-26 | $6.62 | $6.75 | $6.55 | $6.74 | $6.74 | 1,426,300 |
| 2018-07-25 | $6.50 | $6.75 | $6.50 | $6.62 | $6.62 | 1,183,800 |
| 2018-07-24 | $6.50 | $6.83 | $6.49 | $6.67 | $6.67 | 1,571,610 |
| 2018-07-23 | $6.50 | $6.56 | $6.34 | $6.54 | $6.54 | 1,688,260 |
| 2018-07-20 | $6.50 | $6.59 | $6.40 | $6.53 | $6.53 | 1,055,000 |
| 2018-07-19 | $6.65 | $6.79 | $6.48 | $6.54 | $6.54 | 1,564,610 |
| 2018-07-18 | $6.86 | $6.86 | $6.65 | $6.71 | $6.71 | 2,114,810 |
| 2018-07-17 | $6.62 | $7.08 | $6.54 | $6.88 | $6.88 | 2,288,930 |
| 2018-07-16 | $6.57 | $6.68 | $6.46 | $6.61 | $6.61 | 844,500 |
| 2018-07-13 | $6.67 | $6.67 | $6.53 | $6.57 | $6.57 | 431,700 |
| 2018-07-12 | $6.42 | $6.66 | $6.42 | $6.62 | $6.62 | 774,200 |
| 2018-07-11 | $6.65 | $6.65 | $6.40 | $6.41 | $6.41 | 578,000 |
| 2018-07-10 | $6.78 | $6.78 | $6.65 | $6.74 | $6.74 | 513,930 |
| 2018-07-09 | $6.69 | $6.79 | $6.52 | $6.76 | $6.76 | 532,500 |
| 2018-07-06 | $6.70 | $6.88 | $6.65 | $6.75 | $6.75 | 561,010 |
| 2018-07-05 | $6.75 | $6.85 | $6.68 | $6.71 | $6.71 | 548,900 |
| 2018-07-04 | $6.81 | $6.81 | $6.56 | $6.75 | $6.75 | 781,800 |
| 2018-07-03 | $6.60 | $6.75 | $6.52 | $6.73 | $6.73 | 628,080 |
| 2018-07-02 | $6.68 | $6.74 | $6.56 | $6.59 | $6.59 | 1,071,200 |
| 2018-06-29 | $6.30 | $6.77 | $6.29 | $6.68 | $6.68 | 1,265,500 |
| 2018-06-28 | $6.22 | $6.40 | $6.22 | $6.30 | $6.30 | 967,410 |
| 2018-06-27 | $6.35 | $6.35 | $6.23 | $6.24 | $6.24 | 544,090 |
| 2018-06-26 | $6.22 | $6.36 | $6.02 | $6.35 | $6.35 | 1,241,100 |
| 2018-06-25 | $6.26 | $6.40 | $6.21 | $6.25 | $6.25 | 849,710 |
| 2018-06-22 | $6.60 | $6.60 | $6.28 | $6.31 | $6.31 | 1,544,950 |
| 2018-06-21 | $6.41 | $6.54 | $6.28 | $6.30 | $6.30 | 789,400 |
| 2018-06-20 | $6.38 | $6.59 | $6.11 | $6.41 | $6.41 | 1,977,460 |
| 2018-06-19 | $7.08 | $7.08 | $6.40 | $6.40 | $6.40 | 2,132,060 |
| 2018-06-18 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 0 |
| 2018-06-15 | $7.13 | $7.14 | $7.03 | $7.11 | $7.11 | 1,020,500 |
| 2018-06-14 | $7.12 | $7.17 | $7.05 | $7.15 | $7.15 | 349,060 |
| 2018-06-13 | $7.21 | $7.23 | $7.11 | $7.12 | $7.12 | 517,370 |
| 2018-06-12 | $7.18 | $7.28 | $7.14 | $7.21 | $7.21 | 245,470 |
| 2018-06-11 | $7.19 | $7.20 | $7.13 | $7.18 | $7.18 | 342,300 |
| 2018-06-08 | $7.25 | $7.25 | $7.12 | $7.19 | $7.19 | 936,410 |
| 2018-06-07 | $7.37 | $7.41 | $7.17 | $7.25 | $7.25 | 953,710 |
| 2018-06-06 | $7.30 | $7.34 | $7.28 | $7.33 | $7.33 | 815,500 |
| 2018-06-05 | $7.29 | $7.30 | $7.23 | $7.30 | $7.30 | 383,700 |
| 2018-06-04 | $7.26 | $7.32 | $7.25 | $7.29 | $7.29 | 506,900 |
| 2018-06-01 | $7.15 | $7.43 | $7.13 | $7.29 | $7.29 | 1,047,300 |
| 2018-05-31 | $7.08 | $7.19 | $7.07 | $7.18 | $7.18 | 577,810 |
| 2018-05-30 | $7.22 | $7.27 | $7.07 | $7.09 | $7.09 | 1,556,530 |
| 2018-05-29 | $7.37 | $7.37 | $7.19 | $7.30 | $7.30 | 809,380 |
| 2018-05-28 | $7.50 | $7.54 | $7.30 | $7.32 | $7.32 | 904,510 |
| 2018-05-25 | $7.52 | $7.61 | $7.49 | $7.50 | $7.50 | 627,690 |
| 2018-05-24 | $7.62 | $7.65 | $7.50 | $7.61 | $7.61 | 1,067,040 |
| 2018-05-23 | $7.68 | $7.79 | $7.65 | $7.67 | $7.67 | 1,357,240 |
| 2018-05-22 | $7.72 | $7.72 | $7.62 | $7.68 | $7.68 | 717,700 |
| 2018-05-21 | $7.58 | $7.70 | $7.58 | $7.69 | $7.69 | 947,330 |
| 2018-05-18 | $7.56 | $7.59 | $7.45 | $7.58 | $7.58 | 619,430 |
| 2018-05-17 | $7.56 | $7.60 | $7.50 | $7.56 | $7.56 | 780,600 |
| 2018-05-16 | $7.68 | $7.72 | $7.55 | $7.59 | $7.59 | 1,067,180 |
| 2018-05-15 | $7.60 | $7.70 | $7.53 | $7.69 | $7.69 | 956,930 |
| 2018-05-14 | $7.57 | $7.59 | $7.50 | $7.59 | $7.59 | 876,310 |
| 2018-05-11 | $7.52 | $7.59 | $7.51 | $7.57 | $7.57 | 1,091,000 |
| 2018-05-10 | $7.52 | $7.52 | $7.42 | $7.50 | $7.50 | 679,900 |
| 2018-05-09 | $7.47 | $7.53 | $7.45 | $7.50 | $7.50 | 661,500 |
| 2018-05-08 | $7.52 | $7.58 | $7.50 | $7.52 | $7.52 | 1,012,010 |
| 2018-05-07 | $7.50 | $7.56 | $7.37 | $7.52 | $7.52 | 1,182,080 |
| 2018-05-04 | $7.38 | $7.46 | $7.30 | $7.38 | $7.38 | 1,060,540 |
| 2018-05-03 | $7.38 | $7.42 | $7.17 | $7.35 | $7.35 | 1,625,880 |
| 2018-05-02 | $7.35 | $7.47 | $7.27 | $7.30 | $7.30 | 1,622,900 |
| 2018-05-01 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2018-04-30 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2018-04-27 | $7.39 | $7.48 | $7.38 | $7.40 | $7.40 | 1,228,980 |
| 2018-04-26 | $7.66 | $7.74 | $7.38 | $7.41 | $7.41 | 2,030,220 |
| 2018-04-25 | $7.95 | $7.98 | $7.68 | $7.72 | $7.72 | 2,327,220 |
| 2018-04-24 | $7.83 | $8.05 | $7.81 | $7.95 | $7.95 | 1,558,020 |
| 2018-04-23 | $8.07 | $8.14 | $7.80 | $7.93 | $7.93 | 1,900,540 |
| 2018-04-20 | $8.36 | $8.36 | $8.11 | $8.14 | $8.14 | 2,239,740 |
| 2018-04-19 | $8.19 | $8.43 | $8.19 | $8.41 | $8.41 | 4,220,740 |
| 2018-04-18 | $8.20 | $8.27 | $8.03 | $8.17 | $8.17 | 2,385,260 |
| 2018-04-17 | $8.15 | $8.24 | $8.04 | $8.19 | $8.19 | 2,096,320 |
| 2018-04-16 | $8.08 | $8.16 | $7.97 | $8.15 | $8.15 | 2,090,800 |
| 2018-04-13 | $8.06 | $8.12 | $8.02 | $8.09 | $8.09 | 1,458,830 |
| 2018-04-12 | $8.15 | $8.25 | $8.01 | $8.08 | $8.08 | 3,212,630 |
| 2018-04-11 | $8.09 | $8.34 | $8.08 | $8.27 | $8.27 | 4,048,520 |
| 2018-04-10 | $8.27 | $8.39 | $8.20 | $8.32 | $8.32 | 2,788,050 |
| 2018-04-09 | $8.12 | $8.44 | $8.10 | $8.27 | $8.27 | 3,449,650 |
| 2018-04-06 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
| 2018-04-05 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
| 2018-04-04 | $8.27 | $8.50 | $8.14 | $8.22 | $8.22 | 4,010,670 |
| 2018-04-03 | $8.20 | $8.38 | $8.12 | $8.25 | $8.25 | 6,163,020 |
| 2018-04-02 | $8.11 | $8.76 | $8.10 | $8.45 | $8.45 | 11,844,890 |
| 2018-03-30 | $7.75 | $7.99 | $7.65 | $7.96 | $7.96 | 3,690,580 |
| 2018-03-29 | $7.64 | $7.77 | $7.58 | $7.76 | $7.76 | 1,751,940 |
| 2018-03-28 | $7.62 | $7.80 | $7.55 | $7.59 | $7.59 | 1,383,020 |
| 2018-03-27 | $7.65 | $7.82 | $7.65 | $7.74 | $7.74 | 1,939,000 |
| 2018-03-26 | $7.40 | $7.65 | $7.22 | $7.65 | $7.65 | 2,520,630 |
| 2018-03-23 | $7.85 | $7.85 | $7.20 | $7.45 | $7.45 | 3,759,770 |
| 2018-03-22 | $7.75 | $8.00 | $7.75 | $7.93 | $7.93 | 2,899,170 |
| 2018-03-21 | $7.73 | $7.95 | $7.72 | $7.75 | $7.75 | 1,994,700 |
| 2018-03-20 | $7.68 | $7.75 | $7.53 | $7.71 | $7.71 | 1,161,480 |
| 2018-03-19 | $7.64 | $7.73 | $7.64 | $7.69 | $7.69 | 1,094,930 |
| 2018-03-16 | $7.71 | $7.74 | $7.63 | $7.63 | $7.63 | 1,011,810 |
| 2018-03-15 | $7.80 | $7.84 | $7.66 | $7.71 | $7.71 | 1,452,010 |
| 2018-03-14 | $7.84 | $7.94 | $7.84 | $7.85 | $7.85 | 1,539,600 |
| 2018-03-13 | $7.96 | $7.96 | $7.83 | $7.89 | $7.89 | 1,925,750 |
| 2018-03-12 | $7.81 | $7.97 | $7.79 | $7.95 | $7.95 | 2,736,660 |
| 2018-03-09 | $7.72 | $7.80 | $7.66 | $7.79 | $7.79 | 1,834,710 |
| 2018-03-08 | $7.64 | $7.76 | $7.62 | $7.72 | $7.72 | 911,310 |
| 2018-03-07 | $7.74 | $7.83 | $7.64 | $7.65 | $7.65 | 1,359,310 |
| 2018-03-06 | $7.62 | $7.80 | $7.57 | $7.78 | $7.78 | 1,798,080 |
| 2018-03-05 | $7.77 | $7.78 | $7.61 | $7.64 | $7.64 | 1,266,600 |
| 2018-03-02 | $7.76 | $7.84 | $7.72 | $7.76 | $7.76 | 1,188,310 |
| 2018-03-01 | $7.80 | $7.80 | $7.09 | $7.78 | $7.78 | 1,597,470 |
| 2018-02-28 | $7.71 | $7.87 | $7.62 | $7.78 | $7.78 | 1,134,290 |
| 2018-02-27 | $7.90 | $7.91 | $7.71 | $7.73 | $7.73 | 1,402,940 |
| 2018-02-26 | $7.76 | $7.87 | $7.70 | $7.83 | $7.83 | 1,055,020 |
| 2018-02-23 | $7.70 | $7.87 | $7.63 | $7.75 | $7.75 | 1,264,520 |
| 2018-02-22 | $7.58 | $7.84 | $7.58 | $7.72 | $7.72 | 1,233,050 |
| 2018-02-21 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 0 |
| 2018-02-20 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 0 |
| 2018-02-19 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 0 |
| 2018-02-16 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 0 |
| 2018-02-15 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 0 |
| 2018-02-14 | $7.51 | $7.59 | $7.49 | $7.57 | $7.57 | 735,390 |
| 2018-02-13 | $7.42 | $7.60 | $7.42 | $7.54 | $7.54 | 974,250 |
| 2018-02-12 | $7.34 | $7.50 | $7.30 | $7.47 | $7.47 | 1,003,660 |
| 2018-02-09 | $7.41 | $7.48 | $7.26 | $7.34 | $7.34 | 2,249,580 |
| 2018-02-08 | $7.51 | $7.68 | $7.42 | $7.64 | $7.64 | 1,561,710 |
| 2018-02-07 | $8.00 | $8.00 | $7.48 | $7.61 | $7.61 | 3,099,020 |
| 2018-02-06 | $7.67 | $7.93 | $7.57 | $7.77 | $7.77 | 2,253,380 |
| 2018-02-05 | $7.84 | $8.05 | $7.55 | $7.98 | $7.98 | 1,489,910 |
| 2018-02-02 | $7.74 | $8.06 | $7.35 | $7.98 | $7.98 | 2,727,620 |
| 2018-02-01 | $8.26 | $8.33 | $7.73 | $7.77 | $7.77 | 3,384,000 |
| 2018-01-31 | $8.50 | $8.50 | $8.00 | $8.17 | $8.17 | 4,315,110 |
| 2018-01-30 | $8.52 | $8.73 | $8.51 | $8.59 | $8.59 | 3,442,130 |
| 2018-01-29 | $8.80 | $8.89 | $8.49 | $8.56 | $8.56 | 3,843,210 |
| 2018-01-26 | $8.49 | $8.59 | $8.43 | $8.45 | $8.45 | 1,996,910 |
| 2018-01-25 | $8.56 | $8.74 | $8.53 | $8.57 | $8.57 | 3,392,320 |
| 2018-01-24 | $8.55 | $8.61 | $8.41 | $8.51 | $8.51 | 2,654,800 |
| 2018-01-23 | $8.39 | $8.71 | $8.25 | $8.62 | $8.62 | 4,713,270 |
| 2018-01-22 | $8.25 | $8.39 | $8.20 | $8.38 | $8.38 | 1,662,050 |
| 2018-01-19 | $8.26 | $8.34 | $8.22 | $8.26 | $8.26 | 1,410,280 |
| 2018-01-18 | $8.26 | $8.34 | $8.23 | $8.32 | $8.32 | 1,457,690 |
| 2018-01-17 | $8.30 | $8.41 | $8.19 | $8.30 | $8.30 | 1,682,280 |
| 2018-01-16 | $8.16 | $8.40 | $8.15 | $8.36 | $8.36 | 1,862,760 |
| 2018-01-15 | $8.59 | $8.65 | $8.27 | $8.32 | $8.32 | 3,165,940 |
| 2018-01-12 | $8.84 | $9.09 | $8.66 | $8.68 | $8.68 | 5,353,690 |
| 2018-01-11 | $8.40 | $8.58 | $8.38 | $8.56 | $8.56 | 2,012,820 |
| 2018-01-10 | $8.56 | $8.61 | $8.36 | $8.46 | $8.46 | 2,561,460 |
| 2018-01-09 | $8.70 | $8.83 | $8.56 | $8.63 | $8.63 | 2,985,860 |
| 2018-01-08 | $8.56 | $8.82 | $8.54 | $8.69 | $8.69 | 3,428,570 |
| 2018-01-05 | $8.70 | $8.85 | $8.54 | $8.64 | $8.64 | 2,768,700 |
| 2018-01-04 | $8.55 | $8.64 | $8.50 | $8.64 | $8.64 | 2,419,110 |
| 2018-01-03 | $8.59 | $8.75 | $8.49 | $8.63 | $8.63 | 3,731,890 |
| 2018-01-02 | $8.57 | $8.59 | $8.43 | $8.52 | $8.52 | 3,257,450 |
| 2018-01-01 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2017-12-29 | $8.42 | $8.90 | $8.32 | $8.53 | $8.53 | 5,957,010 |
| 2017-12-28 | $8.13 | $8.47 | $8.07 | $8.40 | $8.40 | 4,424,610 |
| 2017-12-27 | $8.10 | $8.28 | $8.07 | $8.13 | $8.13 | 1,740,920 |
| 2017-12-26 | $8.01 | $8.15 | $8.00 | $8.13 | $8.13 | 1,607,800 |
| 2017-12-25 | $8.30 | $8.30 | $8.00 | $8.10 | $8.10 | 2,780,400 |
| 2017-12-22 | $8.04 | $8.10 | $7.99 | $8.00 | $8.00 | 1,103,300 |
| 2017-12-21 | $8.05 | $8.10 | $7.97 | $8.03 | $8.03 | 1,140,200 |
| 2017-12-20 | $8.27 | $8.27 | $8.07 | $8.08 | $8.08 | 875,200 |
| 2017-12-19 | $8.24 | $8.31 | $8.21 | $8.22 | $8.22 | 893,710 |
| 2017-12-18 | $8.21 | $8.29 | $8.18 | $8.24 | $8.24 | 910,110 |
| 2017-12-15 | $8.21 | $8.26 | $8.10 | $8.21 | $8.21 | 1,105,710 |
| 2017-12-14 | $8.28 | $8.33 | $8.20 | $8.25 | $8.25 | 820,500 |
| 2017-12-13 | $8.21 | $8.30 | $8.19 | $8.28 | $8.28 | 1,014,320 |
| 2017-12-12 | $8.27 | $8.35 | $8.21 | $8.21 | $8.21 | 1,537,720 |
| 2017-12-11 | $8.26 | $8.38 | $8.18 | $8.30 | $8.30 | 1,822,520 |
| 2017-12-08 | $8.14 | $8.24 | $8.08 | $8.23 | $8.23 | 1,138,230 |
| 2017-12-07 | $8.06 | $8.21 | $8.00 | $8.12 | $8.12 | 1,502,600 |
| 2017-12-06 | $8.13 | $8.14 | $7.91 | $8.07 | $8.07 | 2,076,670 |
| 2017-12-05 | $8.45 | $8.45 | $7.98 | $8.08 | $8.08 | 3,567,060 |
| 2017-12-04 | $8.67 | $8.81 | $8.42 | $8.48 | $8.48 | 3,651,900 |
| 2017-12-01 | $8.73 | $8.78 | $8.53 | $8.66 | $8.66 | 2,801,400 |
| 2017-11-30 | $8.87 | $8.91 | $8.67 | $8.70 | $8.70 | 1,453,960 |
| 2017-11-29 | $8.73 | $8.99 | $8.68 | $8.85 | $8.85 | 2,861,110 |
| 2017-11-28 | $8.56 | $8.72 | $8.52 | $8.72 | $8.72 | 1,351,700 |
| 2017-11-27 | $8.84 | $8.92 | $8.59 | $8.62 | $8.62 | 2,153,800 |
| 2017-11-24 | $8.77 | $8.92 | $8.69 | $8.84 | $8.84 | 2,642,400 |
| 2017-11-23 | $8.82 | $9.06 | $8.75 | $8.77 | $8.77 | 1,975,400 |
| 2017-11-22 | $8.98 | $9.15 | $8.80 | $8.90 | $8.90 | 3,273,940 |
| 2017-11-21 | $9.02 | $9.52 | $8.90 | $9.10 | $9.10 | 4,028,140 |
| 2017-11-20 | $8.72 | $8.85 | $8.51 | $8.76 | $8.76 | 1,629,910 |
| 2017-11-17 | $9.11 | $9.13 | $8.66 | $8.84 | $8.84 | 3,092,710 |
| 2017-11-16 | $9.02 | $9.20 | $9.02 | $9.06 | $9.06 | 1,310,330 |
| 2017-11-15 | $9.12 | $9.15 | $8.98 | $9.08 | $9.08 | 2,235,820 |
| 2017-11-14 | $9.28 | $9.30 | $9.10 | $9.16 | $9.16 | 2,226,700 |
| 2017-11-13 | $9.36 | $9.36 | $9.13 | $9.26 | $9.26 | 2,141,740 |
| 2017-11-10 | $9.50 | $9.54 | $9.28 | $9.29 | $9.29 | 3,550,920 |
| 2017-11-09 | $9.59 | $9.75 | $9.51 | $9.55 | $9.55 | 3,831,580 |
| 2017-11-08 | $9.50 | $9.61 | $9.47 | $9.59 | $9.59 | 3,608,170 |
| 2017-11-07 | $9.61 | $9.82 | $9.59 | $9.62 | $9.62 | 6,023,210 |
| 2017-11-06 | $9.47 | $10.12 | $9.47 | $9.71 | $9.71 | 7,981,850 |
| 2017-11-03 | $9.26 | $9.42 | $9.04 | $9.20 | $9.20 | 2,585,110 |
| 2017-11-02 | $9.46 | $9.50 | $9.24 | $9.27 | $9.27 | 1,907,190 |
| 2017-11-01 | $9.30 | $9.59 | $9.26 | $9.50 | $9.50 | 2,137,600 |
| 2017-10-31 | $9.30 | $9.38 | $9.22 | $9.29 | $9.29 | 1,062,910 |
| 2017-10-30 | $9.53 | $9.59 | $9.16 | $9.23 | $9.23 | 1,893,290 |
| 2017-10-27 | $9.60 | $9.66 | $9.50 | $9.53 | $9.53 | 1,156,160 |
| 2017-10-26 | $9.47 | $9.67 | $9.47 | $9.61 | $9.61 | 1,620,630 |
| 2017-10-25 | $9.46 | $9.52 | $9.40 | $9.47 | $9.47 | 1,118,500 |
| 2017-10-24 | $9.48 | $9.58 | $9.41 | $9.46 | $9.46 | 1,681,700 |
| 2017-10-23 | $9.18 | $9.54 | $9.15 | $9.40 | $9.40 | 2,464,180 |
| 2017-10-20 | $9.10 | $9.25 | $9.03 | $9.23 | $9.23 | 1,334,680 |
| 2017-10-19 | $9.50 | $9.54 | $9.10 | $9.11 | $9.11 | 2,885,480 |
| 2017-10-18 | $9.65 | $9.68 | $9.50 | $9.50 | $9.50 | 1,956,670 |
| 2017-10-17 | $9.71 | $9.79 | $9.61 | $9.67 | $9.67 | 2,134,860 |
| 2017-10-16 | $9.90 | $9.95 | $9.66 | $9.82 | $9.82 | 2,580,770 |
| 2017-10-13 | $9.88 | $9.96 | $9.82 | $9.89 | $9.89 | 1,631,940 |
| 2017-10-12 | $10.04 | $10.08 | $9.70 | $9.86 | $9.86 | 3,855,320 |
| 2017-10-11 | $10.09 | $10.14 | $10.04 | $10.09 | $10.09 | 1,553,630 |
| 2017-10-10 | $10.16 | $10.16 | $10.00 | $10.09 | $10.09 | 1,686,910 |
| 2017-10-09 | $10.10 | $10.18 | $10.05 | $10.12 | $10.12 | 2,252,720 |
| 2017-10-06 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-10-05 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-10-04 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-10-03 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-10-02 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-09-29 | $9.91 | $10.05 | $9.91 | $9.98 | $9.98 | 1,766,730 |
| 2017-09-28 | $10.11 | $10.11 | $9.89 | $9.90 | $9.90 | 4,173,000 |
| 2017-09-27 | $10.16 | $10.20 | $10.06 | $10.11 | $10.11 | 2,949,500 |
| 2017-09-26 | $10.00 | $10.20 | $9.97 | $10.15 | $10.15 | 4,361,080 |
| 2017-09-25 | $10.50 | $10.50 | $10.00 | $10.01 | $10.01 | 8,004,500 |
| 2017-09-22 | $10.22 | $10.85 | $10.11 | $10.56 | $10.56 | 9,206,240 |
| 2017-09-21 | $10.60 | $10.60 | $10.21 | $10.28 | $10.28 | 5,397,550 |
| 2017-09-20 | $10.10 | $10.70 | $10.10 | $10.61 | $10.61 | 8,873,890 |
| 2017-09-19 | $10.41 | $10.49 | $10.09 | $10.14 | $10.14 | 5,011,100 |
| 2017-09-18 | $10.24 | $10.53 | $10.18 | $10.39 | $10.39 | 4,897,470 |
| 2017-09-15 | $10.56 | $10.66 | $10.16 | $10.21 | $10.21 | 9,110,200 |
| 2017-09-14 | $10.94 | $11.01 | $10.52 | $10.69 | $10.69 | 9,459,820 |
| 2017-09-13 | $10.77 | $11.06 | $10.71 | $11.04 | $11.04 | 7,364,720 |
| 2017-09-12 | $10.85 | $11.14 | $10.70 | $10.80 | $10.80 | 13,702,500 |
| 2017-09-11 | $10.55 | $11.00 | $10.50 | $10.89 | $10.89 | 13,373,580 |
| 2017-09-08 | $10.37 | $10.70 | $10.25 | $10.69 | $10.69 | 11,199,410 |
| 2017-09-07 | $10.28 | $10.44 | $10.20 | $10.31 | $10.31 | 6,272,260 |
| 2017-09-06 | $10.16 | $10.47 | $10.01 | $10.27 | $10.27 | 5,775,680 |
| 2017-09-05 | $10.60 | $10.65 | $10.12 | $10.29 | $10.29 | 7,041,050 |
| 2017-09-04 | $10.45 | $10.85 | $10.38 | $10.52 | $10.52 | 11,388,790 |
| 2017-09-01 | $10.19 | $10.55 | $10.15 | $10.31 | $10.31 | 9,052,800 |
| 2017-08-31 | $10.09 | $10.16 | $9.96 | $10.13 | $10.13 | 4,513,600 |
| 2017-08-30 | $9.93 | $10.22 | $9.90 | $10.15 | $10.15 | 5,144,450 |
| 2017-08-29 | $10.02 | $10.28 | $9.94 | $9.97 | $9.97 | 6,581,910 |
| 2017-08-28 | $9.89 | $10.04 | $9.80 | $10.01 | $10.01 | 5,267,000 |
| 2017-08-25 | $9.73 | $10.07 | $9.73 | $9.98 | $9.98 | 5,976,110 |
| 2017-08-24 | $9.93 | $10.05 | $9.71 | $9.72 | $9.72 | 4,267,080 |
| 2017-08-23 | $10.25 | $10.25 | $9.91 | $9.93 | $9.93 | 7,088,290 |
| 2017-08-22 | $10.25 | $10.49 | $10.18 | $10.35 | $10.35 | 6,258,590 |
| 2017-08-21 | $10.39 | $10.66 | $10.17 | $10.45 | $10.45 | 10,474,020 |
| 2017-08-18 | $10.10 | $10.37 | $9.95 | $10.36 | $10.36 | 9,026,810 |
| 2017-08-17 | $10.80 | $11.00 | $10.35 | $10.49 | $10.49 | 16,798,350 |
| 2017-08-16 | $10.25 | $10.35 | $9.85 | $10.12 | $10.12 | 9,343,230 |
| 2017-08-15 | $10.25 | $10.43 | $10.16 | $10.32 | $10.32 | 9,016,070 |
| 2017-08-14 | $10.19 | $10.45 | $10.04 | $10.35 | $10.35 | 8,906,310 |
| 2017-08-11 | $11.07 | $11.19 | $10.11 | $10.16 | $10.16 | 18,268,060 |
| 2017-08-10 | $11.21 | $11.43 | $11.06 | $11.23 | $11.23 | 22,522,650 |
| 2017-08-09 | $10.78 | $11.72 | $10.67 | $11.72 | $11.72 | 35,731,230 |
| 2017-08-08 | $10.54 | $11.00 | $10.36 | $10.65 | $10.65 | 14,111,450 |
| 2017-08-07 | $9.98 | $10.65 | $9.78 | $10.50 | $10.50 | 13,656,340 |
| 2017-08-04 | $10.08 | $10.47 | $9.99 | $10.03 | $10.03 | 12,024,360 |
| 2017-08-03 | $9.55 | $10.34 | $9.50 | $10.27 | $10.27 | 16,387,270 |
| 2017-08-02 | $9.66 | $10.01 | $9.58 | $9.59 | $9.59 | 8,542,940 |
| 2017-08-01 | $9.89 | $9.90 | $9.58 | $9.71 | $9.71 | 6,368,330 |
| 2017-07-31 | $9.58 | $10.05 | $9.57 | $9.97 | $9.97 | 10,707,680 |
| 2017-07-28 | $9.41 | $9.76 | $9.38 | $9.63 | $9.63 | 5,505,430 |
| 2017-07-27 | $9.73 | $9.74 | $9.36 | $9.57 | $9.57 | 5,798,550 |
| 2017-07-26 | $9.70 | $9.80 | $9.51 | $9.79 | $9.79 | 7,708,480 |
| 2017-07-25 | $9.62 | $9.71 | $9.37 | $9.59 | $9.59 | 5,414,490 |
| 2017-07-24 | $9.49 | $9.77 | $9.49 | $9.72 | $9.72 | 7,202,050 |
| 2017-07-21 | $9.67 | $9.84 | $9.55 | $9.59 | $9.59 | 10,434,740 |
| 2017-07-20 | $9.80 | $10.25 | $9.70 | $9.97 | $9.97 | 20,841,650 |
| 2017-07-19 | $8.99 | $9.59 | $8.90 | $9.59 | $9.59 | 8,914,970 |
| 2017-07-18 | $8.39 | $8.75 | $8.37 | $8.72 | $8.72 | 2,243,010 |
| 2017-07-17 | $9.05 | $9.11 | $8.23 | $8.48 | $8.48 | 4,740,430 |
| 2017-07-14 | $9.30 | $9.30 | $9.06 | $9.12 | $9.12 | 2,937,160 |
| 2017-07-13 | $9.33 | $9.55 | $9.20 | $9.35 | $9.35 | 5,169,700 |
| 2017-07-12 | $9.12 | $9.35 | $9.06 | $9.33 | $9.33 | 3,215,100 |
| 2017-07-11 | $9.35 | $9.55 | $9.12 | $9.19 | $9.19 | 3,628,590 |
| 2017-07-10 | $9.52 | $9.74 | $9.35 | $9.42 | $9.42 | 6,773,540 |
| 2017-07-07 | $9.08 | $9.81 | $8.92 | $9.58 | $9.58 | 7,939,120 |
| 2017-07-06 | $8.87 | $9.15 | $8.81 | $9.10 | $9.10 | 5,074,860 |
| 2017-07-05 | $8.70 | $8.95 | $8.67 | $8.91 | $8.91 | 4,671,120 |
| 2017-07-04 | $8.85 | $8.94 | $8.71 | $8.74 | $8.74 | 2,798,100 |
| 2017-07-03 | $8.64 | $8.88 | $8.57 | $8.87 | $8.87 | 3,663,190 |
| 2017-06-30 | $8.66 | $8.73 | $8.55 | $8.64 | $8.64 | 1,483,300 |
| 2017-06-29 | $8.65 | $8.81 | $8.62 | $8.69 | $8.69 | 3,201,550 |
| 2017-06-28 | $8.69 | $8.77 | $8.54 | $8.71 | $8.71 | 4,212,260 |
| 2017-06-27 | $8.43 | $9.00 | $8.32 | $8.83 | $8.83 | 7,382,640 |
| 2017-06-26 | $8.29 | $8.51 | $8.26 | $8.44 | $8.44 | 2,087,530 |
| 2017-06-23 | $8.18 | $8.32 | $8.13 | $8.29 | $8.29 | 1,655,130 |
| 2017-06-22 | $8.55 | $8.63 | $8.26 | $8.27 | $8.27 | 2,227,900 |
| 2017-06-21 | $8.55 | $8.63 | $8.48 | $8.55 | $8.55 | 1,653,350 |
| 2017-06-20 | $8.65 | $8.65 | $8.45 | $8.53 | $8.53 | 1,427,470 |
| 2017-06-19 | $8.59 | $8.61 | $8.43 | $8.55 | $8.55 | 2,067,330 |
| 2017-06-16 | $8.40 | $8.64 | $8.40 | $8.53 | $8.53 | 3,226,570 |
| 2017-06-15 | $8.30 | $8.44 | $8.29 | $8.42 | $8.42 | 2,230,650 |
| 2017-06-14 | $8.35 | $8.35 | $8.27 | $8.30 | $8.30 | 1,664,840 |
| 2017-06-13 | $8.10 | $8.42 | $8.10 | $8.38 | $8.38 | 2,788,140 |
| 2017-06-12 | $8.26 | $8.27 | $8.10 | $8.11 | $8.11 | 1,356,860 |
| 2017-06-09 | $8.26 | $8.30 | $8.16 | $8.28 | $8.28 | 1,649,830 |
| 2017-06-08 | $8.25 | $8.35 | $8.19 | $8.27 | $8.27 | 1,832,550 |
| 2017-06-07 | $8.06 | $8.35 | $8.04 | $8.25 | $8.25 | 2,388,380 |
| 2017-06-06 | $7.95 | $8.06 | $7.93 | $8.06 | $8.06 | 1,380,410 |
| 2017-06-05 | $7.92 | $8.03 | $7.90 | $8.01 | $8.01 | 1,681,260 |
| 2017-06-02 | $7.73 | $8.00 | $7.66 | $7.96 | $7.96 | 2,044,990 |
| 2017-06-01 | $8.11 | $8.12 | $7.77 | $7.80 | $7.80 | 2,205,920 |
| 2017-05-31 | $8.21 | $8.24 | $8.10 | $8.11 | $8.11 | 1,693,400 |
| 2017-05-30 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2017-05-29 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2017-05-26 | $8.18 | $8.22 | $8.06 | $8.07 | $8.07 | 2,346,370 |
| 2017-05-25 | $8.13 | $8.24 | $7.87 | $8.19 | $8.19 | 3,562,170 |
| 2017-05-24 | $8.25 | $8.33 | $7.95 | $8.09 | $8.09 | 3,640,550 |
| 2017-05-23 | $8.60 | $8.66 | $8.22 | $8.25 | $8.25 | 2,771,440 |
| 2017-05-22 | $8.67 | $8.97 | $8.55 | $8.73 | $8.73 | 5,655,300 |
| 2017-05-19 | $8.39 | $8.78 | $8.37 | $8.74 | $8.74 | 4,141,420 |
| 2017-05-18 | $8.62 | $8.67 | $8.36 | $8.43 | $8.43 | 3,155,530 |
| 2017-05-17 | $8.39 | $8.77 | $8.39 | $8.68 | $8.68 | 4,078,980 |
| 2017-05-16 | $8.33 | $8.68 | $8.13 | $8.65 | $8.65 | 3,431,960 |
| 2017-05-15 | $8.51 | $8.58 | $8.28 | $8.33 | $8.33 | 2,448,250 |
| 2017-05-12 | $8.48 | $8.60 | $8.40 | $8.51 | $8.51 | 2,505,960 |
| 2017-05-11 | $8.93 | $8.97 | $8.19 | $8.57 | $8.57 | 4,266,460 |
| 2017-05-10 | $9.18 | $9.23 | $8.90 | $8.91 | $8.91 | 2,232,240 |
| 2017-05-09 | $9.22 | $9.29 | $9.01 | $9.19 | $9.19 | 2,321,330 |
| 2017-05-08 | $9.50 | $9.50 | $9.20 | $9.21 | $9.21 | 2,689,610 |
| 2017-05-05 | $9.80 | $9.81 | $9.47 | $9.53 | $9.53 | 3,841,160 |
| 2017-05-04 | $9.93 | $9.93 | $9.78 | $9.84 | $9.84 | 2,672,300 |
| 2017-05-03 | $9.95 | $10.05 | $9.78 | $9.97 | $9.97 | 3,952,610 |
| 2017-05-02 | $10.13 | $10.15 | $9.85 | $9.87 | $9.87 | 2,967,190 |
| 2017-05-01 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2017-04-28 | $10.12 | $10.18 | $10.02 | $10.13 | $10.13 | 2,231,950 |
| 2017-04-27 | $10.20 | $10.24 | $9.82 | $10.15 | $10.15 | 3,698,330 |
| 2017-04-26 | $10.26 | $10.33 | $10.15 | $10.21 | $10.21 | 1,917,480 |
| 2017-04-25 | $10.28 | $10.45 | $10.15 | $10.23 | $10.23 | 1,788,620 |
| 2017-04-24 | $10.64 | $10.64 | $10.20 | $10.22 | $10.22 | 3,044,230 |
| 2017-04-21 | $10.73 | $10.73 | $10.50 | $10.57 | $10.57 | 1,613,780 |
| 2017-04-20 | $10.63 | $10.77 | $10.42 | $10.60 | $10.60 | 3,991,510 |
| 2017-04-19 | $10.52 | $10.73 | $10.52 | $10.69 | $10.69 | 4,790,900 |
| 2017-04-18 | $10.64 | $11.25 | $10.58 | $10.77 | $10.77 | 6,204,350 |
| 2017-04-17 | $10.80 | $10.94 | $10.57 | $10.60 | $10.60 | 4,004,960 |
| 2017-04-14 | $10.81 | $10.94 | $10.78 | $10.85 | $10.85 | 3,783,290 |
| 2017-04-13 | $10.85 | $10.94 | $10.80 | $10.85 | $10.85 | 2,406,830 |
| 2017-04-12 | $10.88 | $10.89 | $10.77 | $10.80 | $10.80 | 3,449,240 |
| 2017-04-11 | $10.79 | $10.96 | $10.61 | $10.95 | $10.95 | 5,837,460 |
| 2017-04-10 | $11.16 | $11.22 | $10.81 | $10.89 | $10.89 | 6,030,340 |
| 2017-04-07 | $11.24 | $11.36 | $11.20 | $11.22 | $11.22 | 3,341,210 |
| 2017-04-06 | $11.22 | $11.28 | $11.16 | $11.22 | $11.22 | 3,853,440 |
| 2017-04-05 | $11.11 | $11.27 | $11.07 | $11.25 | $11.25 | 3,764,070 |
| 2017-04-04 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 0 |
| 2017-04-03 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 0 |
| 2017-03-31 | $11.13 | $11.27 | $10.95 | $11.03 | $11.03 | 3,787,190 |
| 2017-03-30 | $11.53 | $11.55 | $11.01 | $11.12 | $11.12 | 6,607,710 |
| 2017-03-29 | $11.61 | $11.67 | $11.53 | $11.55 | $11.55 | 3,651,810 |
| 2017-03-28 | $11.71 | $11.79 | $11.50 | $11.56 | $11.56 | 4,112,910 |
| 2017-03-27 | $11.60 | $11.85 | $11.56 | $11.67 | $11.67 | 5,026,230 |
| 2017-03-24 | $11.59 | $11.72 | $11.46 | $11.67 | $11.67 | 4,860,810 |
| 2017-03-23 | $11.78 | $11.85 | $11.48 | $11.65 | $11.65 | 7,963,310 |
| 2017-03-22 | $11.81 | $11.89 | $11.67 | $11.85 | $11.85 | 7,753,400 |
| 2017-03-21 | $12.04 | $12.22 | $11.81 | $11.90 | $11.90 | 8,959,680 |
| 2017-03-20 | $12.22 | $12.39 | $11.97 | $12.14 | $12.14 | 8,999,730 |
| 2017-03-17 | $12.53 | $12.74 | $12.15 | $12.25 | $12.25 | 13,340,600 |
| 2017-03-16 | $12.55 | $12.66 | $12.34 | $12.55 | $12.55 | 12,662,670 |
| 2017-03-15 | $12.11 | $12.65 | $12.05 | $12.47 | $12.47 | 13,914,290 |
| 2017-03-14 | $12.34 | $12.47 | $12.06 | $12.15 | $12.15 | 7,913,530 |
| 2017-03-13 | $12.17 | $12.53 | $11.97 | $12.39 | $12.39 | 11,865,970 |
| 2017-03-10 | $12.04 | $12.35 | $12.03 | $12.17 | $12.17 | 10,648,240 |
| 2017-03-09 | $12.10 | $12.25 | $11.96 | $12.06 | $12.06 | 9,586,730 |
| 2017-03-08 | $11.76 | $12.37 | $11.66 | $12.24 | $12.24 | 12,487,690 |
| 2017-03-07 | $11.76 | $11.84 | $11.63 | $11.76 | $11.76 | 3,012,600 |
| 2017-03-06 | $11.59 | $11.87 | $11.59 | $11.78 | $11.78 | 5,098,590 |
| 2017-03-03 | $11.68 | $11.71 | $11.55 | $11.63 | $11.63 | 3,685,100 |
| 2017-03-02 | $11.80 | $12.13 | $11.72 | $11.83 | $11.83 | 6,981,630 |
| 2017-03-01 | $11.70 | $11.90 | $11.65 | $11.79 | $11.79 | 5,988,620 |
| 2017-02-28 | $11.57 | $11.81 | $11.53 | $11.73 | $11.73 | 4,107,790 |
| 2017-02-27 | $11.87 | $11.90 | $11.57 | $11.59 | $11.59 | 5,677,040 |
| 2017-02-24 | $12.03 | $12.03 | $11.79 | $11.89 | $11.89 | 5,649,500 |
| 2017-02-23 | $11.94 | $12.44 | $11.91 | $12.14 | $12.14 | 9,226,900 |
| 2017-02-22 | $12.15 | $12.33 | $11.95 | $12.07 | $12.07 | 6,124,320 |
| 2017-02-21 | $11.88 | $12.05 | $11.86 | $11.98 | $11.98 | 5,567,800 |
| 2017-02-20 | $11.69 | $11.85 | $11.68 | $11.84 | $11.84 | 3,642,550 |
| 2017-02-17 | $11.92 | $11.95 | $11.68 | $11.72 | $11.72 | 5,201,860 |
| 2017-02-16 | $11.89 | $12.15 | $11.89 | $11.94 | $11.94 | 6,125,710 |
| 2017-02-15 | $12.20 | $12.20 | $11.88 | $11.90 | $11.90 | 7,011,220 |
| 2017-02-14 | $12.25 | $12.34 | $12.07 | $12.31 | $12.31 | 7,101,260 |
| 2017-02-13 | $12.60 | $12.95 | $12.24 | $12.33 | $12.33 | 13,352,930 |
| 2017-02-10 | $12.00 | $12.40 | $11.83 | $12.34 | $12.34 | 11,946,730 |
| 2017-02-09 | $12.14 | $12.15 | $11.95 | $12.02 | $12.02 | 6,551,770 |
| 2017-02-08 | $12.09 | $12.19 | $11.92 | $12.12 | $12.12 | 7,765,900 |
| 2017-02-07 | $11.88 | $12.23 | $11.79 | $12.19 | $12.19 | 11,212,230 |
| 2017-02-06 | $11.66 | $11.93 | $11.65 | $11.92 | $11.92 | 6,352,640 |
| 2017-02-03 | $11.96 | $11.96 | $11.71 | $11.74 | $11.74 | 6,104,220 |
| 2017-02-02 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2017-02-01 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2017-01-31 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2017-01-30 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2017-01-27 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2017-01-26 | $11.71 | $12.15 | $11.64 | $12.01 | $12.01 | 9,508,910 |
| 2017-01-25 | $11.81 | $11.88 | $11.62 | $11.71 | $11.71 | 7,793,370 |
| 2017-01-24 | $11.87 | $11.99 | $11.74 | $11.88 | $11.88 | 7,448,530 |
| 2017-01-23 | $11.99 | $12.40 | $11.78 | $11.86 | $11.86 | 13,470,500 |
| 2017-01-20 | $11.87 | $12.09 | $11.79 | $12.02 | $12.02 | 12,823,770 |
| 2017-01-19 | $10.85 | $11.99 | $10.81 | $11.99 | $11.99 | 12,574,450 |
| 2017-01-18 | $10.91 | $10.94 | $10.79 | $10.90 | $10.90 | 1,639,170 |
| 2017-01-17 | $10.83 | $10.95 | $10.70 | $10.86 | $10.86 | 1,857,340 |
| 2017-01-16 | $11.45 | $11.45 | $10.56 | $10.91 | $10.91 | 4,777,680 |
| 2017-01-13 | $11.58 | $11.62 | $11.37 | $11.45 | $11.45 | 3,112,430 |
| 2017-01-12 | $11.50 | $11.67 | $11.36 | $11.41 | $11.41 | 3,524,440 |
| 2017-01-11 | $11.50 | $12.05 | $11.30 | $11.66 | $11.66 | 5,723,340 |
| 2017-01-10 | $11.45 | $11.68 | $11.33 | $11.50 | $11.50 | 4,157,000 |
| 2017-01-09 | $11.36 | $11.50 | $11.36 | $11.44 | $11.44 | 2,125,670 |
| 2017-01-06 | $11.47 | $11.52 | $11.28 | $11.44 | $11.44 | 3,607,920 |
| 2017-01-05 | $11.30 | $11.58 | $11.26 | $11.48 | $11.48 | 3,985,160 |
| 2017-01-04 | $11.27 | $11.40 | $11.20 | $11.30 | $11.30 | 2,867,020 |
| 2017-01-03 | $11.12 | $11.37 | $11.11 | $11.34 | $11.34 | 3,034,320 |
| 2017-01-02 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2016-12-30 | $11.02 | $11.28 | $10.90 | $11.20 | $11.20 | 3,907,230 |
| 2016-12-29 | $10.97 | $11.10 | $10.89 | $11.02 | $11.02 | 2,763,580 |
| 2016-12-28 | $11.01 | $11.10 | $10.89 | $11.00 | $11.00 | 2,430,020 |
| 2016-12-27 | $11.07 | $11.10 | $10.89 | $10.97 | $10.97 | 2,380,200 |
| 2016-12-26 | $10.82 | $11.11 | $10.63 | $11.06 | $11.06 | 2,950,380 |
| 2016-12-23 | $11.13 | $11.19 | $10.95 | $10.96 | $10.96 | 2,893,160 |
| 2016-12-22 | $10.92 | $11.24 | $10.88 | $11.17 | $11.17 | 4,179,920 |
| 2016-12-21 | $10.82 | $11.11 | $10.81 | $10.96 | $10.96 | 4,782,600 |
| 2016-12-20 | $10.73 | $11.21 | $10.62 | $10.92 | $10.92 | 5,710,490 |
| 2016-12-19 | $10.62 | $10.76 | $10.56 | $10.74 | $10.74 | 2,821,510 |
| 2016-12-16 | $10.60 | $10.75 | $10.52 | $10.69 | $10.69 | 3,568,960 |
| 2016-12-15 | $10.65 | $10.77 | $10.51 | $10.68 | $10.68 | 3,774,990 |
| 2016-12-14 | $10.63 | $10.79 | $10.43 | $10.66 | $10.66 | 4,173,290 |
| 2016-12-13 | $10.60 | $10.76 | $10.45 | $10.71 | $10.71 | 3,095,380 |
| 2016-12-12 | $11.25 | $11.27 | $10.58 | $10.63 | $10.63 | 5,313,450 |
| 2016-12-09 | $11.14 | $11.28 | $11.08 | $11.20 | $11.20 | 2,530,510 |
| 2016-12-08 | $11.17 | $11.24 | $11.10 | $11.14 | $11.14 | 2,984,670 |
| 2016-12-07 | $11.03 | $11.30 | $11.01 | $11.22 | $11.22 | 3,871,640 |
| 2016-12-06 | $11.25 | $11.28 | $11.02 | $11.03 | $11.03 | 3,983,460 |
| 2016-12-05 | $11.18 | $11.24 | $10.93 | $11.12 | $11.12 | 4,765,880 |
| 2016-12-02 | $11.48 | $11.61 | $10.99 | $11.18 | $11.18 | 6,548,950 |
| 2016-12-01 | $11.40 | $11.69 | $11.40 | $11.59 | $11.59 | 4,304,720 |
| 2016-11-30 | $11.77 | $11.80 | $11.28 | $11.40 | $11.40 | 8,244,500 |
| 2016-11-29 | $12.30 | $12.52 | $11.90 | $11.97 | $11.97 | 10,016,550 |
| 2016-11-28 | $12.25 | $12.60 | $12.04 | $12.45 | $12.45 | 11,691,520 |
| 2016-11-25 | $12.16 | $12.26 | $11.83 | $12.03 | $12.03 | 4,750,720 |
| 2016-11-24 | $12.08 | $12.32 | $12.01 | $12.16 | $12.16 | 8,823,610 |
| 2016-11-23 | $12.20 | $12.30 | $11.86 | $11.88 | $11.88 | 5,531,370 |
| 2016-11-22 | $12.03 | $12.26 | $11.88 | $12.17 | $12.17 | 6,133,540 |
| 2016-11-21 | $11.80 | $12.23 | $11.78 | $12.05 | $12.05 | 6,201,020 |
| 2016-11-18 | $11.85 | $11.95 | $11.80 | $11.87 | $11.87 | 4,238,290 |
| 2016-11-17 | $11.84 | $12.06 | $11.80 | $11.89 | $11.89 | 4,234,630 |
| 2016-11-16 | $12.09 | $12.09 | $11.78 | $11.95 | $11.95 | 6,651,040 |
| 2016-11-15 | $12.52 | $12.80 | $12.10 | $12.11 | $12.11 | 11,447,070 |
| 2016-11-14 | $12.11 | $12.42 | $12.08 | $12.23 | $12.23 | 10,027,000 |
| 2016-11-11 | $12.04 | $12.80 | $11.88 | $12.55 | $12.55 | 13,689,880 |
| 2016-11-10 | $12.05 | $12.23 | $11.83 | $12.14 | $12.14 | 9,451,140 |
| 2016-11-09 | $12.10 | $12.20 | $11.60 | $11.82 | $11.82 | 8,707,400 |
| 2016-11-08 | $12.15 | $12.21 | $11.96 | $12.09 | $12.09 | 5,632,590 |
| 2016-11-07 | $11.82 | $12.29 | $11.60 | $12.19 | $12.19 | 12,933,380 |
| 2016-11-04 | $11.89 | $11.91 | $11.60 | $11.74 | $11.74 | 8,614,320 |
| 2016-11-03 | $11.30 | $11.90 | $11.25 | $11.83 | $11.83 | 14,746,470 |
| 2016-11-02 | $11.13 | $11.49 | $11.01 | $11.39 | $11.39 | 12,142,810 |
| 2016-11-01 | $11.11 | $11.33 | $10.95 | $11.19 | $11.19 | 10,358,680 |
| 2016-10-31 | $10.70 | $11.25 | $10.61 | $11.05 | $11.05 | 0 |
| 2016-10-28 | $10.75 | $10.85 | $10.59 | $10.68 | $10.68 | 6,611,740 |
| 2016-10-27 | $10.73 | $10.80 | $10.59 | $10.71 | $10.71 | 4,248,640 |
| 2016-10-26 | $10.98 | $10.98 | $10.70 | $10.77 | $10.77 | 5,489,030 |
| 2016-10-25 | $10.82 | $11.05 | $10.72 | $10.92 | $10.92 | 8,516,660 |
| 2016-10-24 | $10.62 | $10.87 | $10.52 | $10.81 | $10.81 | 7,377,300 |
| 2016-10-21 | $10.85 | $10.85 | $10.46 | $10.62 | $10.62 | 4,997,760 |
| 2016-10-20 | $10.82 | $10.83 | $10.66 | $10.77 | $10.77 | 4,234,130 |
| 2016-10-19 | $10.90 | $10.96 | $10.70 | $10.82 | $10.82 | 7,624,110 |
| 2016-10-18 | $10.44 | $10.91 | $10.40 | $10.88 | $10.88 | 17,591,990 |
| 2016-10-17 | $10.34 | $10.78 | $10.34 | $10.47 | $10.47 | 13,383,250 |
| 2016-10-14 | $10.39 | $10.46 | $10.29 | $10.34 | $10.34 | 6,216,310 |
| 2016-10-13 | $10.24 | $10.64 | $10.24 | $10.48 | $10.48 | 9,040,110 |
| 2016-10-12 | $10.25 | $10.37 | $10.20 | $10.30 | $10.30 | 3,828,030 |
| 2016-10-11 | $10.22 | $10.45 | $10.15 | $10.36 | $10.36 | 5,816,670 |
| 2016-10-10 | $10.08 | $10.28 | $10.01 | $10.23 | $10.23 | 4,624,720 |
| 2016-10-07 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2016-10-06 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2016-10-05 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2016-10-04 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2016-10-03 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2016-09-30 | $9.95 | $10.14 | $9.91 | $10.12 | $10.12 | 2,851,100 |
| 2016-09-29 | $10.06 | $10.08 | $9.94 | $9.95 | $9.95 | 2,040,550 |
| 2016-09-28 | $9.95 | $10.08 | $9.94 | $9.98 | $9.98 | 3,597,870 |
| 2016-09-27 | $9.76 | $10.03 | $9.76 | $9.95 | $9.95 | 2,328,810 |
| 2016-09-26 | $10.04 | $10.08 | $9.82 | $9.86 | $9.86 | 3,478,200 |
| 2016-09-23 | $10.13 | $10.16 | $10.02 | $10.08 | $10.08 | 1,879,520 |
| 2016-09-22 | $10.17 | $10.18 | $10.08 | $10.09 | $10.09 | 2,390,290 |
| 2016-09-21 | $10.15 | $10.18 | $10.08 | $10.11 | $10.11 | 2,023,200 |
| 2016-09-20 | $10.10 | $10.16 | $10.06 | $10.12 | $10.12 | 2,179,740 |
| 2016-09-19 | $10.01 | $10.21 | $10.01 | $10.13 | $10.13 | 3,930,310 |
| 2016-09-16 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2016-09-15 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2016-09-14 | $10.40 | $10.40 | $10.01 | $10.09 | $10.09 | 5,959,780 |
| 2016-09-13 | $9.93 | $10.52 | $9.81 | $10.44 | $10.44 | 6,087,340 |
| 2016-09-12 | $10.02 | $10.16 | $9.86 | $9.87 | $9.87 | 4,907,350 |
| 2016-09-09 | $10.49 | $10.50 | $10.29 | $10.31 | $10.31 | 4,785,020 |
| 2016-09-08 | $10.45 | $10.55 | $10.40 | $10.50 | $10.50 | 3,123,770 |
| 2016-09-07 | $10.54 | $10.62 | $10.43 | $10.50 | $10.50 | 5,351,940 |
| 2016-09-06 | $10.56 | $10.68 | $10.31 | $10.53 | $10.53 | 5,267,790 |
| 2016-09-05 | $10.49 | $10.78 | $10.41 | $10.55 | $10.55 | 7,311,160 |
| 2016-09-02 | $10.29 | $10.51 | $10.27 | $10.50 | $10.50 | 6,202,290 |
| 2016-09-01 | $10.20 | $10.37 | $10.19 | $10.24 | $10.24 | 3,502,620 |
| 2016-08-31 | $10.48 | $10.49 | $10.19 | $10.31 | $10.31 | 4,088,330 |
| 2016-08-30 | $10.43 | $10.54 | $10.40 | $10.46 | $10.46 | 2,586,960 |
| 2016-08-29 | $10.32 | $10.46 | $10.18 | $10.43 | $10.43 | 2,335,040 |
| 2016-08-26 | $10.40 | $10.51 | $10.31 | $10.37 | $10.37 | 2,936,010 |
| 2016-08-25 | $10.44 | $10.44 | $10.14 | $10.28 | $10.28 | 2,696,680 |
| 2016-08-24 | $10.53 | $10.60 | $10.36 | $10.44 | $10.44 | 2,557,760 |
| 2016-08-23 | $10.64 | $10.65 | $10.50 | $10.57 | $10.57 | 2,260,930 |
| 2016-08-22 | $10.72 | $10.72 | $10.52 | $10.57 | $10.57 | 3,857,390 |
| 2016-08-19 | $10.65 | $10.78 | $10.61 | $10.73 | $10.73 | 3,911,800 |
| 2016-08-18 | $10.78 | $10.78 | $10.58 | $10.71 | $10.71 | 4,071,590 |
| 2016-08-17 | $10.65 | $10.91 | $10.59 | $10.72 | $10.72 | 6,942,760 |
| 2016-08-16 | $10.50 | $10.71 | $10.42 | $10.65 | $10.65 | 7,445,660 |
| 2016-08-15 | $10.24 | $10.57 | $10.19 | $10.48 | $10.48 | 6,423,000 |
| 2016-08-12 | $10.16 | $10.29 | $10.11 | $10.28 | $10.28 | 2,862,440 |
| 2016-08-11 | $10.30 | $10.43 | $10.17 | $10.18 | $10.18 | 3,598,330 |
| 2016-08-10 | $10.31 | $10.63 | $10.29 | $10.44 | $10.44 | 5,818,900 |
| 2016-08-09 | $10.24 | $10.37 | $10.20 | $10.30 | $10.30 | 4,223,290 |
| 2016-08-08 | $10.10 | $10.30 | $10.07 | $10.26 | $10.26 | 4,007,460 |
| 2016-08-05 | $10.10 | $10.19 | $10.03 | $10.12 | $10.12 | 3,709,300 |
| 2016-08-04 | $10.02 | $10.23 | $10.00 | $10.18 | $10.18 | 5,358,420 |
| 2016-08-03 | $9.95 | $10.15 | $9.94 | $10.10 | $10.10 | 5,277,200 |
| 2016-08-02 | $9.97 | $10.01 | $9.87 | $10.00 | $10.00 | 4,945,960 |
| 2016-08-01 | $9.91 | $10.10 | $9.74 | $9.99 | $9.99 | 7,828,640 |
| 2016-07-29 | $10.44 | $10.45 | $9.95 | $10.01 | $10.01 | 6,715,830 |
| 2016-07-28 | $10.28 | $10.45 | $10.05 | $10.40 | $10.40 | 8,694,730 |
| 2016-07-27 | $11.18 | $11.20 | $10.10 | $10.30 | $10.30 | 12,013,020 |
| 2016-07-26 | $11.13 | $11.17 | $11.03 | $11.16 | $11.16 | 5,980,600 |
| 2016-07-25 | $11.06 | $11.18 | $11.01 | $11.10 | $11.10 | 6,150,610 |
| 2016-07-22 | $11.45 | $11.48 | $11.08 | $11.10 | $11.10 | 10,461,360 |
| 2016-07-21 | $11.54 | $11.57 | $11.23 | $11.46 | $11.46 | 12,853,240 |
| 2016-07-20 | $11.59 | $11.67 | $11.31 | $11.40 | $11.40 | 11,920,800 |
| 2016-07-19 | $11.35 | $11.58 | $11.20 | $11.39 | $11.39 | 11,788,770 |
| 2016-07-18 | $11.22 | $11.50 | $11.00 | $11.45 | $11.45 | 14,248,620 |
| 2016-07-15 | $11.23 | $11.57 | $11.22 | $11.30 | $11.30 | 13,218,790 |
| 2016-07-14 | $11.20 | $11.28 | $11.00 | $11.19 | $11.19 | 10,099,830 |
| 2016-07-13 | $11.49 | $11.94 | $11.26 | $11.29 | $11.29 | 18,903,010 |
| 2016-07-12 | $11.26 | $11.45 | $11.00 | $11.29 | $11.29 | 13,629,070 |
| 2016-07-11 | $11.28 | $11.65 | $11.21 | $11.32 | $11.32 | 18,699,320 |
| 2016-07-08 | $11.15 | $11.50 | $11.09 | $11.14 | $11.14 | 15,750,380 |
| 2016-07-07 | $10.96 | $11.69 | $10.96 | $11.34 | $11.34 | 33,481,700 |
| 2016-07-06 | $10.45 | $11.08 | $10.34 | $11.01 | $11.01 | 20,062,930 |
| 2016-07-05 | $10.79 | $10.88 | $10.51 | $10.62 | $10.62 | 13,097,680 |
| 2016-07-04 | $10.27 | $10.87 | $10.25 | $10.66 | $10.66 | 19,339,590 |
| 2016-07-01 | $10.19 | $10.35 | $10.05 | $10.16 | $10.16 | 8,900,520 |
| 2016-06-30 | $10.14 | $10.38 | $10.04 | $10.19 | $10.19 | 8,602,910 |
| 2016-06-29 | $10.13 | $10.25 | $9.99 | $10.10 | $10.10 | 10,215,020 |
| 2016-06-28 | $9.89 | $10.16 | $9.78 | $10.09 | $10.09 | 10,399,480 |
| 2016-06-27 | $9.63 | $9.99 | $9.60 | $9.94 | $9.94 | 7,183,380 |
| 2016-06-24 | $9.92 | $10.04 | $9.52 | $9.60 | $9.60 | 6,840,570 |
| 2016-06-23 | $10.15 | $10.15 | $9.80 | $9.90 | $9.90 | 3,808,630 |
| 2016-06-22 | $9.80 | $10.09 | $9.80 | $10.07 | $10.07 | 4,670,200 |
| 2016-06-21 | $10.10 | $10.14 | $9.84 | $9.90 | $9.90 | 6,008,630 |
| 2016-06-20 | $10.01 | $10.08 | $9.70 | $9.94 | $9.94 | 6,294,740 |
| 2016-06-17 | $9.93 | $10.32 | $9.93 | $10.13 | $10.13 | 9,110,490 |
| 2016-06-16 | $10.01 | $10.27 | $9.91 | $9.99 | $9.99 | 7,229,890 |
| 2016-06-15 | $9.55 | $10.04 | $9.51 | $10.01 | $10.01 | 6,324,290 |
| 2016-06-14 | $9.71 | $9.82 | $9.57 | $9.72 | $9.72 | 4,388,320 |
| 2016-06-13 | $9.93 | $10.18 | $9.78 | $9.81 | $9.81 | 6,242,470 |
| 2016-06-10 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2016-06-09 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2016-06-08 | $10.11 | $10.15 | $9.93 | $9.98 | $9.98 | 5,575,090 |
| 2016-06-07 | $10.26 | $10.45 | $10.10 | $10.17 | $10.17 | 6,988,720 |
| 2016-06-06 | $10.27 | $10.42 | $10.10 | $10.23 | $10.23 | 10,915,220 |
| 2016-06-03 | $10.94 | $11.24 | $10.36 | $10.40 | $10.40 | 22,175,090 |
| 2016-06-02 | $10.01 | $10.34 | $9.93 | $10.22 | $10.22 | 12,224,900 |
| 2016-06-01 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2016-05-31 | $9.36 | $9.62 | $9.27 | $9.61 | $9.61 | 5,929,530 |
| 2016-05-30 | $9.37 | $9.43 | $9.20 | $9.30 | $9.30 | 2,632,320 |
| 2016-05-27 | $9.46 | $9.50 | $9.29 | $9.40 | $9.40 | 2,744,300 |
| 2016-05-26 | $9.40 | $9.45 | $9.07 | $9.38 | $9.38 | 3,242,670 |
| 2016-05-25 | $9.52 | $9.60 | $9.31 | $9.38 | $9.38 | 2,305,900 |
| 2016-05-24 | $9.53 | $9.65 | $9.43 | $9.52 | $9.52 | 4,581,390 |
| 2016-05-23 | $9.40 | $9.50 | $9.36 | $9.45 | $9.45 | 2,687,160 |
| 2016-05-20 | $9.47 | $9.47 | $9.25 | $9.41 | $9.41 | 2,838,850 |
| 2016-05-19 | $9.39 | $9.68 | $9.29 | $9.40 | $9.40 | 3,833,080 |
| 2016-05-18 | $9.62 | $9.73 | $9.21 | $9.31 | $9.31 | 4,748,760 |
| 2016-05-17 | $9.68 | $9.96 | $9.54 | $9.73 | $9.73 | 5,013,620 |
| 2016-05-16 | $9.46 | $9.68 | $9.35 | $9.66 | $9.66 | 3,888,160 |
| 2016-05-13 | $9.35 | $9.72 | $9.35 | $9.61 | $9.61 | 3,109,110 |
| 2016-05-12 | $9.47 | $9.56 | $9.20 | $9.48 | $9.48 | 2,481,540 |
| 2016-05-11 | $9.66 | $9.70 | $9.43 | $9.49 | $9.49 | 2,684,520 |
| 2016-05-10 | $9.60 | $9.80 | $9.48 | $9.52 | $9.52 | 3,585,990 |
| 2016-05-09 | $9.91 | $9.99 | $9.53 | $9.58 | $9.58 | 5,552,440 |
| 2016-05-06 | $10.47 | $10.47 | $9.95 | $9.97 | $9.97 | 7,569,160 |
| 2016-05-05 | $10.45 | $10.49 | $10.35 | $10.42 | $10.42 | 4,212,040 |
| 2016-05-04 | $10.38 | $10.60 | $10.24 | $10.45 | $10.45 | 7,554,200 |
| 2016-05-03 | $10.23 | $10.47 | $10.22 | $10.42 | $10.42 | 5,999,510 |
| 2016-05-02 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2016-04-29 | $10.01 | $10.30 | $9.99 | $10.20 | $10.20 | 4,269,500 |
| 2016-04-28 | $10.26 | $10.31 | $9.90 | $10.09 | $10.09 | 5,732,890 |
| 2016-04-27 | $10.30 | $10.43 | $10.18 | $10.20 | $10.20 | 5,045,040 |
| 2016-04-26 | $10.30 | $10.35 | $10.14 | $10.30 | $10.30 | 4,873,840 |
| 2016-04-25 | $10.43 | $10.59 | $10.23 | $10.31 | $10.31 | 7,324,550 |
| 2016-04-22 | $10.20 | $10.50 | $9.87 | $10.43 | $10.43 | 7,002,220 |
| 2016-04-21 | $10.25 | $10.76 | $10.22 | $10.26 | $10.26 | 8,958,450 |
| 2016-04-20 | $10.86 | $10.88 | $10.00 | $10.26 | $10.26 | 9,726,820 |
| 2016-04-19 | $10.81 | $10.87 | $10.58 | $10.73 | $10.73 | 4,891,280 |
| 2016-04-18 | $10.69 | $10.78 | $10.51 | $10.66 | $10.66 | 4,918,510 |
| 2016-04-15 | $10.86 | $10.89 | $10.65 | $10.79 | $10.79 | 7,279,100 |
| 2016-04-14 | $10.93 | $10.99 | $10.70 | $10.80 | $10.80 | 11,476,120 |
| 2016-04-13 | $10.88 | $11.23 | $10.80 | $10.88 | $10.88 | 23,237,960 |
| 2016-04-12 | $10.61 | $10.73 | $10.37 | $10.53 | $10.53 | 6,719,260 |
| 2016-04-11 | $10.50 | $10.76 | $10.42 | $10.69 | $10.69 | 10,353,940 |
| 2016-04-08 | $10.40 | $10.70 | $10.28 | $10.38 | $10.38 | 13,970,190 |
| 2016-04-07 | $11.11 | $11.15 | $10.56 | $10.60 | $10.60 | 16,632,220 |
| 2016-04-06 | $11.51 | $11.51 | $10.92 | $11.21 | $11.21 | 29,890,780 |
| 2016-04-05 | $10.08 | $10.48 | $10.02 | $10.46 | $10.46 | 8,229,870 |
| 2016-04-04 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2016-04-01 | $10.18 | $10.21 | $9.95 | $10.12 | $10.12 | 5,466,240 |
| 2016-03-31 | $10.33 | $10.44 | $10.17 | $10.20 | $10.20 | 6,309,960 |
| 2016-03-30 | $10.36 | $10.40 | $10.08 | $10.35 | $10.35 | 8,918,710 |
| 2016-03-29 | $10.05 | $10.32 | $9.90 | $10.28 | $10.28 | 7,577,150 |
| 2016-03-28 | $10.00 | $10.21 | $9.90 | $9.99 | $9.99 | 6,367,350 |
| 2016-03-25 | $9.90 | $10.09 | $9.87 | $10.01 | $10.01 | 3,483,630 |
| 2016-03-24 | $10.20 | $10.30 | $9.91 | $9.99 | $9.99 | 7,465,100 |
| 2016-03-23 | $10.42 | $10.56 | $10.25 | $10.37 | $10.37 | 4,954,800 |
| 2016-03-22 | $10.25 | $10.59 | $10.21 | $10.48 | $10.48 | 10,061,520 |
| 2016-03-21 | $10.22 | $10.38 | $10.03 | $10.35 | $10.35 | 8,419,040 |
| 2016-03-18 | $9.91 | $10.21 | $9.84 | $10.10 | $10.10 | 7,134,080 |
| 2016-03-17 | $9.62 | $9.78 | $9.51 | $9.72 | $9.72 | 4,294,270 |
| 2016-03-16 | $9.68 | $9.84 | $9.40 | $9.51 | $9.51 | 2,999,760 |
| 2016-03-15 | $9.91 | $9.95 | $9.57 | $9.68 | $9.68 | 4,318,680 |
| 2016-03-14 | $9.71 | $10.09 | $9.71 | $9.90 | $9.90 | 4,420,670 |
| 2016-03-11 | $9.70 | $9.91 | $9.54 | $9.66 | $9.66 | 3,747,250 |
| 2016-03-10 | $10.00 | $10.11 | $9.70 | $9.81 | $9.81 | 4,242,490 |
| 2016-03-09 | $10.27 | $10.27 | $9.79 | $9.95 | $9.95 | 6,901,950 |
| 2016-03-08 | $10.70 | $10.77 | $10.33 | $10.61 | $10.61 | 8,577,480 |
| 2016-03-07 | $10.51 | $10.69 | $10.31 | $10.68 | $10.68 | 9,750,360 |
| 2016-03-04 | $10.41 | $10.91 | $10.02 | $10.30 | $10.30 | 12,627,420 |
| 2016-03-03 | $10.29 | $10.76 | $10.13 | $10.33 | $10.33 | 9,892,350 |
| 2016-03-02 | $9.46 | $10.41 | $9.28 | $10.21 | $10.21 | 9,333,240 |
| 2016-03-01 | $9.37 | $9.63 | $9.12 | $9.46 | $9.46 | 4,235,280 |
| 2016-02-29 | $9.90 | $10.08 | $9.10 | $9.26 | $9.26 | 5,240,930 |
| 2016-02-26 | $10.23 | $10.23 | $9.60 | $10.00 | $10.00 | 7,496,280 |
| 2016-02-25 | $11.10 | $11.26 | $9.95 | $10.12 | $10.12 | 9,076,410 |
| 2016-02-24 | $11.02 | $11.19 | $10.70 | $11.05 | $11.05 | 4,691,390 |
| 2016-02-23 | $11.21 | $11.40 | $10.98 | $11.08 | $11.08 | 6,373,860 |
| 2016-02-22 | $11.19 | $11.40 | $11.08 | $11.29 | $11.29 | 7,945,280 |
| 2016-02-19 | $11.00 | $11.09 | $10.89 | $11.05 | $11.05 | 3,935,530 |
| 2016-02-18 | $11.07 | $11.29 | $10.95 | $11.02 | $11.02 | 5,445,330 |
| 2016-02-17 | $10.82 | $11.18 | $10.82 | $11.06 | $11.06 | 5,865,790 |
| 2016-02-16 | $10.68 | $11.30 | $10.66 | $11.04 | $11.04 | 8,631,270 |
| 2016-02-15 | $10.01 | $11.13 | $10.00 | $10.88 | $10.88 | 6,508,080 |
| 2016-02-12 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
| 2016-02-11 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
| 2016-02-10 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
| 2016-02-09 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
| 2016-02-08 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
| 2016-02-05 | $10.84 | $10.90 | $10.31 | $10.61 | $10.61 | 7,749,480 |
| 2016-02-04 | $10.04 | $11.03 | $10.04 | $10.77 | $10.77 | 8,324,000 |
| 2016-02-03 | $9.72 | $10.10 | $9.72 | $10.04 | $10.04 | 3,150,830 |
| 2016-02-02 | $9.86 | $9.98 | $9.66 | $9.93 | $9.93 | 3,500,360 |
| 2016-02-01 | $9.72 | $9.93 | $9.30 | $9.68 | $9.68 | 4,198,140 |
| 2016-01-29 | $9.70 | $10.00 | $9.46 | $9.91 | $9.91 | 6,179,390 |
| 2016-01-28 | $10.01 | $10.20 | $9.45 | $9.85 | $9.85 | 4,025,900 |
| 2016-01-27 | $10.40 | $10.40 | $9.66 | $10.14 | $10.14 | 6,287,860 |
| 2016-01-26 | $11.00 | $11.28 | $9.83 | $10.35 | $10.35 | 8,648,980 |
| 2016-01-25 | $10.66 | $10.92 | $10.58 | $10.84 | $10.84 | 4,554,600 |
| 2016-01-22 | $10.55 | $10.80 | $10.30 | $10.66 | $10.66 | 5,095,680 |
| 2016-01-21 | $9.93 | $10.73 | $9.80 | $10.34 | $10.34 | 12,214,340 |
| 2016-01-20 | $9.99 | $10.45 | $9.82 | $10.11 | $10.11 | 6,072,360 |
| 2016-01-19 | $9.61 | $10.08 | $9.61 | $10.03 | $10.03 | 4,964,760 |
| 2016-01-18 | $9.25 | $9.84 | $9.25 | $9.65 | $9.65 | 4,251,550 |
| 2016-01-15 | $9.90 | $9.90 | $9.36 | $9.59 | $9.59 | 5,496,910 |
| 2016-01-14 | $9.21 | $9.96 | $9.14 | $9.88 | $9.88 | 5,259,540 |
| 2016-01-13 | $10.07 | $10.07 | $9.50 | $9.62 | $9.62 | 5,496,020 |
| 2016-01-12 | $9.76 | $10.22 | $9.69 | $9.91 | $9.91 | 5,515,470 |
| 2016-01-11 | $10.50 | $10.73 | $9.90 | $9.92 | $9.92 | 8,021,230 |
| 2016-01-08 | $10.96 | $11.11 | $9.61 | $10.75 | $10.75 | 8,449,010 |
| 2016-01-07 | $11.57 | $11.57 | $10.57 | $10.58 | $10.58 | 2,026,700 |
| 2016-01-06 | $11.66 | $11.90 | $11.48 | $11.74 | $11.74 | 6,991,260 |
| 2016-01-05 | $10.89 | $12.04 | $10.89 | $11.43 | $11.43 | 13,487,150 |
| 2016-01-04 | $13.34 | $13.34 | $12.05 | $12.07 | $12.07 | 8,998,340 |
| 2016-01-01 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 0 |
| 2015-12-31 | $13.67 | $14.00 | $13.30 | $13.37 | $13.37 | 10,539,720 |
| 2015-12-30 | $13.20 | $14.00 | $13.06 | $13.74 | $13.74 | 19,838,450 |
| 2015-12-29 | $12.89 | $13.26 | $12.89 | $13.25 | $13.25 | 10,204,990 |
| 2015-12-28 | $12.88 | $13.35 | $12.72 | $12.88 | $12.88 | 12,893,770 |
| 2015-12-25 | $12.77 | $12.98 | $12.71 | $12.88 | $12.88 | 6,407,750 |
| 2015-12-24 | $12.58 | $12.82 | $12.57 | $12.77 | $12.77 | 7,397,810 |
| 2015-12-23 | $12.86 | $12.97 | $12.69 | $12.69 | $12.69 | 9,997,760 |
| 2015-12-22 | $12.85 | $13.16 | $12.78 | $12.97 | $12.97 | 10,455,860 |
| 2015-12-21 | $12.92 | $13.00 | $12.62 | $12.82 | $12.82 | 9,752,200 |
| 2015-12-18 | $13.20 | $13.20 | $12.75 | $12.92 | $12.92 | 11,964,020 |
| 2015-12-17 | $13.13 | $13.24 | $13.00 | $13.18 | $13.18 | 14,695,190 |
| 2015-12-16 | $12.95 | $13.25 | $12.90 | $13.02 | $13.02 | 7,968,360 |
| 2015-12-15 | $13.21 | $13.21 | $12.92 | $12.93 | $12.93 | 9,125,920 |
| 2015-12-14 | $12.70 | $13.30 | $12.60 | $13.21 | $13.21 | 13,663,680 |
| 2015-12-11 | $12.78 | $13.15 | $12.53 | $12.93 | $12.93 | 11,998,800 |
| 2015-12-10 | $13.51 | $13.56 | $12.60 | $12.96 | $12.96 | 30,340,320 |
| 2015-12-09 | $14.99 | $15.40 | $13.69 | $14.00 | $14.00 | 45,764,760 |
| 2015-12-08 | $13.40 | $14.97 | $13.11 | $14.38 | $14.38 | 25,065,630 |
| 2015-12-07 | $13.10 | $13.75 | $13.09 | $13.61 | $13.61 | 12,803,710 |
| 2015-12-04 | $13.39 | $13.39 | $12.96 | $12.99 | $12.99 | 9,251,080 |
| 2015-12-03 | $12.85 | $13.50 | $12.69 | $13.39 | $13.39 | 14,137,420 |
| 2015-12-02 | $13.40 | $13.59 | $12.82 | $12.97 | $12.97 | 10,275,570 |
| 2015-12-01 | $13.57 | $13.71 | $13.11 | $13.31 | $13.31 | 8,180,040 |
| 2015-11-30 | $13.42 | $13.95 | $12.91 | $13.57 | $13.57 | 20,259,260 |
| 2015-11-27 | $14.60 | $14.86 | $13.40 | $13.59 | $13.59 | 25,414,970 |
| 2015-11-26 | $13.45 | $14.91 | $13.35 | $14.78 | $14.78 | 34,641,150 |
| 2015-11-25 | $12.85 | $13.76 | $12.66 | $13.55 | $13.55 | 16,982,790 |
| 2015-11-24 | $12.79 | $13.00 | $12.48 | $12.95 | $12.95 | 14,413,840 |
| 2015-11-23 | $13.60 | $13.70 | $13.00 | $13.07 | $13.07 | 15,095,020 |
| 2015-11-20 | $13.66 | $13.87 | $13.34 | $13.45 | $13.45 | 13,136,890 |
| 2015-11-19 | $13.50 | $13.93 | $13.36 | $13.69 | $13.69 | 11,347,670 |
| 2015-11-18 | $13.48 | $13.93 | $13.20 | $13.35 | $13.35 | 17,557,720 |
| 2015-11-17 | $13.32 | $13.70 | $13.15 | $13.37 | $13.37 | 20,234,260 |
| 2015-11-16 | $12.65 | $13.85 | $12.54 | $13.39 | $13.39 | 20,168,700 |
| 2015-11-13 | $12.30 | $12.96 | $11.90 | $12.81 | $12.81 | 25,901,340 |
| 2015-11-12 | $12.39 | $12.88 | $12.30 | $12.63 | $12.63 | 23,254,960 |
| 2015-11-11 | $12.45 | $12.59 | $12.17 | $12.34 | $12.34 | 17,407,790 |
| 2015-11-10 | $11.90 | $12.68 | $11.70 | $12.67 | $12.67 | 28,436,380 |
| 2015-11-09 | $12.01 | $12.20 | $11.62 | $11.97 | $11.97 | 24,609,840 |
| 2015-11-06 | $12.03 | $12.35 | $11.97 | $12.17 | $12.17 | 8,820,860 |
| 2015-11-05 | $11.92 | $12.60 | $11.81 | $12.03 | $12.03 | 13,519,450 |
| 2015-11-04 | $11.31 | $12.00 | $11.31 | $11.96 | $11.96 | 9,319,040 |
| 2015-11-03 | $11.40 | $11.58 | $11.13 | $11.36 | $11.36 | 6,310,570 |
| 2015-11-02 | $11.38 | $11.77 | $11.10 | $11.24 | $11.24 | 6,675,500 |
| 2015-10-30 | $12.00 | $12.01 | $11.64 | $11.72 | $11.72 | 9,048,720 |
| 2015-10-29 | $12.10 | $12.43 | $11.99 | $12.15 | $12.15 | 7,361,540 |
| 2015-10-28 | $12.33 | $12.50 | $11.95 | $11.99 | $11.99 | 9,739,510 |
| 2015-10-27 | $12.62 | $12.80 | $11.91 | $12.59 | $12.59 | 12,974,970 |
| 2015-10-26 | $13.34 | $13.34 | $12.60 | $12.84 | $12.84 | 13,828,490 |
| 2015-10-23 | $12.81 | $13.30 | $12.50 | $13.08 | $13.08 | 19,689,810 |
| 2015-10-22 | $11.98 | $12.85 | $11.81 | $12.74 | $12.74 | 24,835,420 |
| 2015-10-21 | $12.30 | $12.47 | $11.21 | $11.96 | $11.96 | 19,785,960 |
| 2015-10-20 | $11.97 | $12.51 | $11.42 | $12.44 | $12.44 | 20,355,350 |
| 2015-10-19 | $12.15 | $12.15 | $11.66 | $11.93 | $11.93 | 15,509,370 |
| 2015-10-16 | $12.10 | $12.57 | $11.90 | $12.15 | $12.15 | 20,887,820 |
| 2015-10-15 | $11.50 | $12.21 | $11.40 | $12.13 | $12.13 | 21,300,610 |
| 2015-10-14 | $11.55 | $12.28 | $11.40 | $11.68 | $11.68 | 23,589,430 |
| 2015-10-13 | $11.50 | $11.69 | $11.32 | $11.59 | $11.59 | 18,029,460 |
| 2015-10-12 | $11.50 | $12.22 | $11.21 | $11.73 | $11.73 | 32,294,170 |
| 2015-10-09 | $10.25 | $11.21 | $10.10 | $11.21 | $11.21 | 32,087,680 |
| 2015-10-08 | $10.30 | $10.32 | $10.00 | $10.19 | $10.19 | 8,119,190 |
| 2015-10-07 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2015-10-06 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2015-10-05 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2015-10-02 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2015-10-01 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2015-09-30 | $9.74 | $9.97 | $9.74 | $9.79 | $9.79 | 5,113,650 |
| 2015-09-29 | $9.98 | $10.11 | $9.61 | $9.74 | $9.74 | 9,061,280 |
| 2015-09-28 | $10.20 | $10.28 | $9.80 | $10.17 | $10.17 | 10,693,430 |
| 2015-09-25 | $10.16 | $10.78 | $10.01 | $10.16 | $10.16 | 19,074,100 |
| 2015-09-24 | $10.00 | $10.20 | $9.91 | $10.08 | $10.08 | 10,634,160 |
| 2015-09-23 | $9.98 | $10.15 | $9.64 | $9.84 | $9.84 | 11,701,350 |
| 2015-09-22 | $10.00 | $10.54 | $9.90 | $10.22 | $10.22 | 16,478,120 |
| 2015-09-21 | $9.40 | $10.07 | $9.30 | $10.00 | $10.00 | 11,389,780 |
| 2015-09-18 | $9.35 | $9.70 | $9.22 | $9.51 | $9.51 | 10,458,310 |
| 2015-09-17 | $9.63 | $10.20 | $9.40 | $9.42 | $9.42 | 17,551,310 |
| 2015-09-16 | $8.75 | $9.66 | $8.75 | $9.65 | $9.65 | 19,001,020 |
| 2015-09-15 | $9.10 | $9.49 | $8.78 | $8.78 | $8.78 | 15,588,800 |
| 2015-09-14 | $10.95 | $11.38 | $9.76 | $9.76 | $9.76 | 21,133,010 |
| 2015-09-11 | $10.50 | $11.48 | $10.23 | $10.84 | $10.84 | 19,981,580 |
| 2015-09-10 | $9.68 | $10.91 | $9.56 | $10.90 | $10.90 | 17,591,170 |
| 2015-09-09 | $9.39 | $9.98 | $9.24 | $9.92 | $9.92 | 16,285,320 |
| 2015-09-08 | $8.70 | $9.28 | $8.50 | $9.24 | $9.24 | 9,323,580 |
| 2015-09-07 | $8.90 | $9.22 | $8.47 | $8.70 | $8.70 | 13,377,330 |
| 2015-09-04 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2015-09-03 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2015-09-02 | $8.50 | $9.69 | $8.46 | $8.61 | $8.61 | 16,297,430 |
| 2015-09-01 | $10.35 | $10.35 | $9.39 | $9.39 | $9.39 | 17,028,760 |
| 2015-08-31 | $11.55 | $11.55 | $10.43 | $10.43 | $10.43 | 20,465,210 |
| 2015-08-28 | $10.78 | $11.59 | $10.60 | $11.59 | $11.59 | 24,293,970 |
| 2015-08-27 | $10.12 | $10.56 | $9.56 | $10.54 | $10.54 | 21,963,370 |
| 2015-08-26 | $10.09 | $10.77 | $9.22 | $9.83 | $9.83 | 28,506,420 |
| 2015-08-25 | $10.03 | $10.60 | $10.03 | $10.03 | $10.03 | 19,463,560 |
| 2015-08-24 | $11.64 | $11.80 | $11.14 | $11.14 | $11.14 | 13,263,860 |
Zhuzhou Smelter Group CompanyLtd (600961) News Headlines
.jpg)
Recent Zhuzhou Smelter Group CompanyLtd (600961) News
Similar Companies to Zhuzhou Smelter Group CompanyLtd (600961) 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 | -- | -- | -- |