Whirlpool China Company Ltd (600983) Exchange: SHG
Data as of July 11, 2025
$11.26 ($-0.26) -2.26%
Whirlpool China Company Ltd - Daily Information
Click for more stock information on Whirlpool China Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $11.40 |
| Previous Close | $11.26 |
| High | $11.49 |
| Low | $11.20 |
| Adjusted Open | $11.40 |
| Previous Adjusted Close | $11.26 |
| Adjusted High | $11.49 |
| Adjusted Low | $11.20 |
About Whirlpool China Company Ltd (600983)
Whirlpool (China) Co., Ltd., formerly Hefei Rongshida Sanyo Electric Co.,Ltd, is a China-based company principally engaged in the manufacture and distribution of household electrical appliances. The Company provides washing machines, including drum washing machines and impeller washing machines, as well as microwave ovens, refrigerators, deepfreezes, electric engines and others. The Company offers its products under the brand named SANYO. The Company distributes its products within domestic market and to overseas markets.
Invest in Whirlpool China Company Ltd (600983)
Historical Stock Data for Whirlpool China Company Ltd (600983)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $11.40 | $11.49 | $11.20 | $11.26 | $11.26 | 22,326,240 |
| 2025-07-08 | $11.62 | $11.89 | $11.35 | $11.52 | $11.52 | 40,398,140 |
| 2025-07-07 | $11.89 | $11.89 | $11.26 | $11.89 | $11.89 | 30,090,700 |
| 2025-07-04 | $10.79 | $10.90 | $10.71 | $10.81 | $10.81 | 4,360,290 |
| 2025-07-03 | $10.72 | $10.85 | $10.60 | $10.78 | $10.78 | 4,461,600 |
| 2025-07-02 | $10.44 | $10.67 | $10.42 | $10.58 | $10.58 | 3,342,100 |
| 2025-06-30 | $10.36 | $10.45 | $10.28 | $10.38 | $10.38 | 3,443,450 |
| 2025-06-27 | $10.26 | $10.48 | $10.19 | $10.37 | $10.37 | 3,513,100 |
| 2025-06-26 | $10.61 | $10.62 | $10.34 | $10.51 | $10.51 | 3,132,100 |
| 2025-06-25 | $10.57 | $10.62 | $10.44 | $10.62 | $10.62 | 3,647,660 |
| 2025-06-24 | $10.10 | $10.49 | $10.10 | $10.45 | $10.45 | 3,373,670 |
| 2025-06-23 | $9.88 | $10.15 | $9.88 | $10.11 | $10.11 | 2,452,660 |
| 2025-06-20 | $10.10 | $10.17 | $9.97 | $10.02 | $10.02 | 1,752,040 |
| 2025-06-19 | $10.18 | $10.22 | $10.02 | $10.04 | $10.04 | 2,041,460 |
| 2025-06-18 | $10.26 | $10.30 | $10.09 | $10.18 | $10.18 | 1,756,600 |
| 2025-06-17 | $10.23 | $10.38 | $10.21 | $10.26 | $10.26 | 2,316,710 |
| 2025-06-13 | $10.11 | $10.25 | $9.99 | $10.18 | $10.18 | 4,459,760 |
| 2025-06-12 | $10.50 | $10.52 | $10.31 | $10.40 | $10.40 | 3,065,480 |
| 2025-06-11 | $10.33 | $10.51 | $10.29 | $10.50 | $10.50 | 3,295,160 |
| 2025-06-10 | $10.38 | $10.49 | $10.21 | $10.33 | $10.33 | 2,568,200 |
| 2025-06-09 | $10.43 | $10.44 | $10.27 | $10.36 | $10.36 | 3,518,140 |
| 2025-06-06 | $10.38 | $10.56 | $10.22 | $10.42 | $10.42 | 4,570,190 |
| 2025-06-05 | $10.21 | $10.36 | $10.21 | $10.32 | $10.32 | 2,744,890 |
| 2025-06-04 | $10.15 | $10.20 | $10.06 | $10.20 | $10.20 | 1,752,040 |
| 2025-06-03 | $10.17 | $10.23 | $10.10 | $10.15 | $10.15 | 2,345,820 |
| 2025-05-30 | $10.25 | $10.35 | $10.15 | $10.18 | $10.18 | 2,245,000 |
| 2025-05-29 | $10.30 | $10.42 | $10.24 | $10.28 | $10.28 | 3,369,800 |
| 2025-05-28 | $10.17 | $10.33 | $10.11 | $10.28 | $10.28 | 2,418,300 |
| 2025-05-27 | $10.13 | $10.21 | $10.00 | $10.12 | $10.12 | 2,095,400 |
| 2025-05-26 | $10.08 | $10.18 | $10.02 | $10.15 | $10.15 | 1,694,400 |
| 2025-05-23 | $10.20 | $10.30 | $10.10 | $10.11 | $10.11 | 2,115,500 |
| 2025-05-22 | $10.30 | $10.37 | $10.19 | $10.19 | $10.19 | 2,482,880 |
| 2025-05-21 | $10.35 | $10.35 | $10.22 | $10.32 | $10.32 | 2,168,700 |
| 2025-05-20 | $10.35 | $10.35 | $10.23 | $10.33 | $10.33 | 2,696,900 |
| 2025-05-19 | $10.20 | $10.45 | $10.10 | $10.34 | $10.34 | 6,076,480 |
| 2025-05-16 | $10.03 | $10.19 | $10.01 | $10.18 | $10.18 | 2,483,300 |
| 2025-05-15 | $10.08 | $10.11 | $9.97 | $10.08 | $10.08 | 2,518,780 |
| 2025-05-14 | $10.18 | $10.20 | $10.03 | $10.09 | $10.09 | 3,145,350 |
| 2025-05-13 | $10.30 | $10.35 | $10.15 | $10.19 | $10.19 | 3,730,050 |
| 2025-05-12 | $10.23 | $10.27 | $10.02 | $10.16 | $10.16 | 5,399,320 |
| 2025-05-09 | $10.25 | $10.27 | $10.12 | $10.17 | $10.17 | 3,197,800 |
| 2025-05-08 | $10.18 | $10.27 | $10.13 | $10.20 | $10.20 | 3,952,360 |
| 2025-05-07 | $10.23 | $10.32 | $10.07 | $10.18 | $10.18 | 5,817,400 |
| 2025-05-06 | $9.89 | $10.24 | $9.83 | $10.23 | $10.23 | 10,638,980 |
| 2025-04-30 | $9.94 | $10.10 | $9.81 | $9.83 | $9.83 | 8,942,220 |
| 2025-04-29 | $9.81 | $10.04 | $9.63 | $10.01 | $10.01 | 15,260,820 |
| 2025-04-28 | $10.82 | $10.82 | $9.80 | $10.00 | $10.00 | 24,060,020 |
| 2025-04-25 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 2,682,300 |
| 2025-04-24 | $9.26 | $9.27 | $9.08 | $9.19 | $9.19 | 2,281,880 |
| 2025-04-23 | $9.19 | $9.27 | $9.14 | $9.20 | $9.20 | 1,707,800 |
| 2025-04-22 | $9.10 | $9.33 | $9.10 | $9.13 | $9.13 | 2,730,690 |
| 2025-04-21 | $8.96 | $9.05 | $8.90 | $9.02 | $9.02 | 1,424,600 |
| 2025-04-18 | $8.95 | $9.02 | $8.88 | $8.94 | $8.94 | 1,589,000 |
| 2025-04-17 | $8.93 | $9.05 | $8.86 | $8.95 | $8.95 | 1,380,660 |
| 2025-04-16 | $9.08 | $9.11 | $8.85 | $8.93 | $8.93 | 2,392,220 |
| 2025-04-15 | $8.98 | $9.10 | $8.91 | $9.08 | $9.08 | 2,250,560 |
| 2025-04-14 | $8.86 | $9.05 | $8.81 | $8.98 | $8.98 | 2,550,000 |
| 2025-04-11 | $8.61 | $8.78 | $8.60 | $8.68 | $8.68 | 3,074,520 |
| 2025-04-10 | $8.47 | $8.80 | $8.34 | $8.65 | $8.65 | 3,977,420 |
| 2025-04-09 | $8.00 | $8.33 | $7.70 | $8.32 | $8.32 | 4,950,170 |
| 2025-04-08 | $8.56 | $8.63 | $8.01 | $8.24 | $8.24 | 7,329,250 |
| 2025-04-07 | $9.28 | $9.43 | $8.71 | $8.71 | $8.71 | 5,091,500 |
| 2025-04-03 | $9.72 | $9.79 | $9.59 | $9.68 | $9.68 | 3,658,700 |
| 2025-04-02 | $9.70 | $9.89 | $9.70 | $9.82 | $9.82 | 2,444,000 |
| 2025-04-01 | $9.71 | $9.88 | $9.64 | $9.77 | $9.77 | 3,607,510 |
| 2025-03-31 | $9.72 | $10.03 | $9.56 | $9.68 | $9.68 | 4,807,000 |
| 2025-03-28 | $9.70 | $9.81 | $9.62 | $9.78 | $9.78 | 2,733,280 |
| 2025-03-27 | $9.73 | $9.75 | $9.58 | $9.68 | $9.68 | 1,765,300 |
| 2025-03-26 | $9.58 | $9.74 | $9.58 | $9.73 | $9.73 | 2,108,470 |
| 2025-03-25 | $9.66 | $9.75 | $9.51 | $9.65 | $9.65 | 2,617,500 |
| 2025-03-24 | $9.85 | $9.95 | $9.55 | $9.70 | $9.70 | 4,481,500 |
| 2025-03-21 | $9.95 | $10.07 | $9.82 | $9.83 | $9.83 | 2,974,930 |
| 2025-03-20 | $10.11 | $10.16 | $9.99 | $10.03 | $10.03 | 3,091,500 |
| 2025-03-19 | $10.11 | $10.23 | $10.04 | $10.10 | $10.10 | 4,489,100 |
| 2025-03-18 | $10.05 | $10.21 | $10.00 | $10.16 | $10.16 | 4,545,200 |
| 2025-03-17 | $10.15 | $10.28 | $10.02 | $10.10 | $10.10 | 4,769,200 |
| 2025-03-14 | $9.65 | $10.12 | $9.65 | $10.08 | $10.08 | 6,877,660 |
| 2025-03-13 | $9.57 | $9.78 | $9.55 | $9.69 | $9.69 | 3,080,900 |
| 2025-03-12 | $9.67 | $9.80 | $9.62 | $9.66 | $9.66 | 2,853,700 |
| 2025-03-11 | $9.48 | $9.67 | $9.42 | $9.67 | $9.67 | 2,873,500 |
| 2025-03-10 | $9.50 | $9.62 | $9.50 | $9.54 | $9.54 | 2,924,700 |
| 2025-03-07 | $9.64 | $9.64 | $9.48 | $9.57 | $9.57 | 3,238,900 |
| 2025-03-06 | $9.55 | $9.65 | $9.52 | $9.63 | $9.63 | 2,952,500 |
| 2025-03-05 | $9.55 | $9.66 | $9.45 | $9.57 | $9.57 | 3,859,600 |
| 2025-03-04 | $9.41 | $9.99 | $9.41 | $9.71 | $9.71 | 5,479,790 |
| 2025-03-03 | $9.41 | $9.64 | $9.37 | $9.50 | $9.50 | 3,857,000 |
| 2025-02-28 | $9.63 | $9.67 | $9.40 | $9.42 | $9.42 | 4,138,100 |
| 2025-02-27 | $9.50 | $9.65 | $9.49 | $9.62 | $9.62 | 3,847,660 |
| 2025-02-26 | $9.45 | $9.61 | $9.45 | $9.55 | $9.55 | 3,544,220 |
| 2025-02-25 | $9.38 | $9.53 | $9.34 | $9.40 | $9.40 | 3,273,700 |
| 2025-02-24 | $9.56 | $9.56 | $9.38 | $9.47 | $9.47 | 2,913,800 |
| 2025-02-20 | $9.45 | $9.69 | $9.28 | $9.60 | $9.60 | 4,294,170 |
| 2025-02-19 | $9.33 | $9.46 | $9.21 | $9.44 | $9.44 | 3,155,700 |
| 2025-02-18 | $9.67 | $9.68 | $9.21 | $9.25 | $9.25 | 3,817,720 |
| 2025-02-17 | $9.57 | $9.68 | $9.49 | $9.67 | $9.67 | 5,073,300 |
| 2025-02-14 | $9.57 | $9.65 | $9.46 | $9.49 | $9.49 | 4,159,800 |
| 2025-02-13 | $9.69 | $9.70 | $9.53 | $9.55 | $9.55 | 4,541,370 |
| 2025-02-12 | $9.54 | $9.70 | $9.54 | $9.68 | $9.68 | 6,587,650 |
| 2025-02-11 | $9.46 | $9.54 | $9.41 | $9.50 | $9.50 | 5,128,120 |
| 2025-02-10 | $9.30 | $9.47 | $9.24 | $9.46 | $9.46 | 5,474,970 |
| 2025-02-07 | $9.10 | $9.40 | $9.06 | $9.29 | $9.29 | 6,315,400 |
| 2025-02-06 | $9.04 | $9.10 | $8.94 | $9.09 | $9.09 | 4,068,700 |
| 2025-02-05 | $9.18 | $9.20 | $8.91 | $9.04 | $9.04 | 4,674,220 |
| 2025-01-27 | $9.35 | $9.35 | $9.09 | $9.11 | $9.11 | 3,542,650 |
| 2025-01-24 | $9.13 | $9.23 | $9.03 | $9.23 | $9.23 | 5,288,600 |
| 2025-01-23 | $9.42 | $9.47 | $9.11 | $9.13 | $9.13 | 7,171,400 |
| 2025-01-22 | $9.63 | $9.63 | $9.23 | $9.26 | $9.26 | 8,720,630 |
| 2025-01-21 | $9.64 | $9.74 | $9.46 | $9.69 | $9.69 | 10,254,300 |
| 2025-01-20 | $9.37 | $9.73 | $9.35 | $9.71 | $9.71 | 13,680,810 |
| 2025-01-17 | $9.50 | $9.56 | $9.21 | $9.31 | $9.31 | 8,465,520 |
| 2025-01-16 | $9.35 | $9.94 | $9.29 | $9.61 | $9.61 | 13,579,600 |
| 2025-01-15 | $9.31 | $9.44 | $9.21 | $9.26 | $9.26 | 7,797,760 |
| 2025-01-14 | $8.88 | $9.39 | $8.83 | $9.37 | $9.37 | 10,387,500 |
| 2025-01-13 | $9.23 | $9.30 | $8.81 | $8.88 | $8.88 | 12,921,410 |
| 2025-01-09 | $10.15 | $10.25 | $9.90 | $9.90 | $9.90 | 24,232,780 |
| 2025-01-08 | $10.28 | $11.11 | $9.82 | $10.54 | $10.54 | 34,276,870 |
| 2025-01-07 | $10.31 | $10.33 | $9.87 | $10.33 | $10.33 | 28,789,600 |
| 2025-01-06 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 2,990,800 |
| 2025-01-03 | $9.10 | $9.15 | $8.49 | $8.54 | $8.54 | 7,036,700 |
| 2025-01-02 | $9.24 | $9.35 | $8.96 | $9.04 | $9.04 | 6,322,600 |
| 2024-12-31 | $9.75 | $9.85 | $9.21 | $9.24 | $9.24 | 5,976,000 |
| 2024-12-30 | $9.80 | $9.96 | $9.56 | $9.75 | $9.75 | 7,925,750 |
| 2024-12-27 | $9.55 | $9.93 | $9.48 | $9.87 | $9.87 | 9,039,900 |
| 2024-12-26 | $9.46 | $9.65 | $9.33 | $9.59 | $9.59 | 8,685,950 |
| 2024-12-25 | $9.87 | $9.90 | $9.14 | $9.50 | $9.50 | 16,031,760 |
| 2024-12-24 | $9.83 | $10.13 | $9.39 | $9.43 | $9.43 | 15,216,100 |
| 2024-12-23 | $10.72 | $10.76 | $9.89 | $9.93 | $9.93 | 19,042,900 |
| 2024-12-20 | $11.08 | $12.25 | $10.72 | $10.75 | $10.75 | 32,091,870 |
| 2024-12-19 | $10.14 | $11.15 | $10.08 | $11.15 | $11.15 | 31,489,290 |
| 2024-12-18 | $10.10 | $10.23 | $10.02 | $10.14 | $10.14 | 9,132,630 |
| 2024-12-17 | $10.13 | $10.26 | $9.96 | $10.07 | $10.07 | 12,680,120 |
| 2024-12-16 | $10.23 | $10.37 | $9.99 | $10.15 | $10.15 | 13,782,960 |
| 2024-12-13 | $10.73 | $10.92 | $10.21 | $10.23 | $10.23 | 21,546,180 |
| 2024-12-12 | $11.71 | $12.42 | $10.96 | $10.99 | $10.99 | 29,167,790 |
| 2024-12-11 | $11.89 | $12.83 | $11.62 | $12.00 | $12.00 | 43,190,890 |
| 2024-12-10 | $12.91 | $12.91 | $12.88 | $12.91 | $12.91 | 11,796,830 |
| 2024-12-09 | $11.00 | $11.74 | $10.82 | $11.74 | $11.74 | 27,081,570 |
| 2024-12-06 | $10.32 | $10.67 | $10.02 | $10.67 | $10.67 | 26,729,520 |
| 2024-12-05 | $9.14 | $9.70 | $9.02 | $9.70 | $9.70 | 5,057,720 |
| 2024-12-04 | $9.02 | $9.33 | $8.90 | $9.21 | $9.21 | 4,076,500 |
| 2024-12-03 | $9.33 | $9.47 | $8.99 | $9.05 | $9.05 | 3,827,870 |
| 2024-12-02 | $9.50 | $9.52 | $9.30 | $9.40 | $9.40 | 2,606,000 |
| 2024-11-29 | $9.40 | $9.50 | $9.17 | $9.34 | $9.34 | 3,418,920 |
| 2024-11-28 | $9.00 | $9.65 | $9.00 | $9.40 | $9.40 | 6,043,660 |
| 2024-11-27 | $8.77 | $9.09 | $8.66 | $9.05 | $9.05 | 3,239,270 |
| 2024-11-26 | $8.70 | $9.00 | $8.68 | $8.83 | $8.83 | 1,808,950 |
| 2024-11-25 | $8.73 | $8.78 | $8.63 | $8.76 | $8.76 | 2,045,900 |
| 2024-11-22 | $8.85 | $9.03 | $8.65 | $8.67 | $8.67 | 1,764,140 |
| 2024-11-21 | $8.84 | $8.93 | $8.80 | $8.90 | $8.90 | 1,315,540 |
| 2024-11-20 | $8.80 | $8.89 | $8.75 | $8.88 | $8.88 | 1,383,720 |
| 2024-11-19 | $8.53 | $8.77 | $8.52 | $8.77 | $8.77 | 1,845,820 |
| 2024-11-18 | $8.74 | $8.85 | $8.46 | $8.53 | $8.53 | 2,280,700 |
| 2024-11-15 | $8.78 | $8.99 | $8.72 | $8.75 | $8.75 | 2,222,800 |
| 2024-11-14 | $9.01 | $9.05 | $8.76 | $8.78 | $8.78 | 1,244,900 |
| 2024-11-13 | $8.85 | $9.15 | $8.79 | $8.97 | $8.97 | 1,929,600 |
| 2024-11-12 | $8.88 | $9.09 | $8.85 | $8.95 | $8.95 | 2,955,000 |
| 2024-11-11 | $8.85 | $8.96 | $8.75 | $8.88 | $8.88 | 2,882,800 |
| 2024-11-08 | $8.92 | $8.97 | $8.72 | $8.79 | $8.79 | 2,178,800 |
| 2024-11-07 | $8.64 | $9.10 | $8.60 | $8.92 | $8.92 | 3,255,000 |
| 2024-11-06 | $8.75 | $8.92 | $8.64 | $8.73 | $8.73 | 2,515,820 |
| 2024-11-05 | $8.67 | $8.77 | $8.56 | $8.75 | $8.75 | 2,823,520 |
| 2024-11-04 | $8.65 | $8.75 | $8.60 | $8.69 | $8.69 | 2,598,800 |
| 2024-11-01 | $8.94 | $8.99 | $8.61 | $8.64 | $8.64 | 3,884,140 |
| 2024-10-31 | $8.61 | $8.98 | $8.56 | $8.91 | $8.91 | 5,077,060 |
| 2024-10-30 | $8.76 | $8.88 | $8.46 | $8.70 | $8.70 | 9,455,260 |
| 2024-10-29 | $8.44 | $9.27 | $8.40 | $8.88 | $8.88 | 14,352,710 |
| 2024-10-28 | $8.25 | $8.43 | $8.22 | $8.43 | $8.43 | 2,895,910 |
| 2024-10-25 | $8.16 | $8.42 | $8.08 | $8.28 | $8.28 | 3,267,280 |
| 2024-10-24 | $7.94 | $8.18 | $7.83 | $8.11 | $8.11 | 2,143,800 |
| 2024-10-23 | $7.83 | $8.08 | $7.83 | $7.95 | $7.95 | 2,825,700 |
| 2024-10-22 | $7.65 | $7.87 | $7.61 | $7.86 | $7.86 | 2,786,300 |
| 2024-10-21 | $7.69 | $7.79 | $7.60 | $7.66 | $7.66 | 2,769,900 |
| 2024-10-18 | $7.51 | $7.74 | $7.46 | $7.65 | $7.65 | 2,102,260 |
| 2024-10-17 | $7.51 | $7.68 | $7.48 | $7.49 | $7.49 | 1,650,700 |
| 2024-10-16 | $7.53 | $7.64 | $7.44 | $7.52 | $7.52 | 1,524,400 |
| 2024-10-15 | $7.73 | $7.82 | $7.60 | $7.60 | $7.60 | 1,204,000 |
| 2024-10-14 | $7.63 | $7.80 | $7.56 | $7.76 | $7.76 | 1,597,200 |
| 2024-10-11 | $7.66 | $7.82 | $7.55 | $7.63 | $7.63 | 2,071,600 |
| 2024-10-10 | $7.61 | $7.88 | $7.47 | $7.70 | $7.70 | 2,575,910 |
| 2024-10-09 | $8.25 | $8.25 | $7.60 | $7.60 | $7.60 | 4,326,300 |
| 2024-10-08 | $8.91 | $8.99 | $8.03 | $8.44 | $8.44 | 6,875,680 |
| 2024-09-30 | $7.85 | $8.25 | $7.62 | $8.17 | $8.17 | 5,181,100 |
| 2024-09-27 | $7.51 | $7.69 | $7.49 | $7.64 | $7.64 | 3,016,300 |
| 2024-09-26 | $7.20 | $7.60 | $7.20 | $7.48 | $7.48 | 2,849,300 |
| 2024-09-25 | $7.23 | $7.33 | $7.19 | $7.26 | $7.26 | 3,086,320 |
| 2024-09-24 | $6.94 | $7.44 | $6.86 | $7.16 | $7.16 | 4,356,820 |
| 2024-09-23 | $6.89 | $6.92 | $6.84 | $6.90 | $6.90 | 752,400 |
| 2024-09-20 | $6.88 | $6.91 | $6.85 | $6.88 | $6.88 | 618,600 |
| 2024-09-19 | $6.74 | $6.95 | $6.73 | $6.88 | $6.88 | 1,435,800 |
| 2024-09-18 | $6.78 | $6.80 | $6.67 | $6.75 | $6.75 | 837,700 |
| 2024-09-13 | $6.86 | $6.88 | $6.74 | $6.74 | $6.74 | 602,400 |
| 2024-09-12 | $6.86 | $6.91 | $6.81 | $6.83 | $6.83 | 506,900 |
| 2024-09-11 | $6.90 | $6.91 | $6.81 | $6.86 | $6.86 | 528,100 |
| 2024-09-10 | $6.85 | $6.92 | $6.78 | $6.91 | $6.91 | 771,300 |
| 2024-09-09 | $6.83 | $6.92 | $6.78 | $6.83 | $6.83 | 631,300 |
| 2024-09-06 | $6.91 | $6.95 | $6.83 | $6.87 | $6.87 | 718,500 |
| 2024-09-05 | $6.87 | $6.92 | $6.84 | $6.91 | $6.91 | 682,100 |
| 2024-09-04 | $6.93 | $6.96 | $6.87 | $6.90 | $6.90 | 933,900 |
| 2024-09-03 | $6.89 | $6.98 | $6.82 | $6.94 | $6.94 | 599,100 |
| 2024-09-02 | $6.89 | $7.01 | $6.84 | $6.88 | $6.88 | 1,146,800 |
| 2024-08-30 | $6.80 | $7.05 | $6.78 | $6.95 | $6.95 | 1,762,800 |
| 2024-08-29 | $6.73 | $6.82 | $6.69 | $6.79 | $6.79 | 815,960 |
| 2024-08-28 | $6.71 | $6.82 | $6.65 | $6.76 | $6.76 | 789,680 |
| 2024-08-27 | $6.84 | $6.88 | $6.67 | $6.76 | $6.76 | 1,173,000 |
| 2024-08-26 | $6.75 | $7.00 | $6.68 | $6.86 | $6.86 | 970,800 |
| 2024-08-23 | $6.66 | $6.74 | $6.63 | $6.71 | $6.71 | 563,000 |
| 2024-08-22 | $6.70 | $6.75 | $6.65 | $6.66 | $6.66 | 564,600 |
| 2024-08-21 | $6.69 | $6.74 | $6.66 | $6.70 | $6.70 | 445,500 |
| 2024-08-20 | $6.78 | $6.81 | $6.66 | $6.69 | $6.69 | 853,200 |
| 2024-08-19 | $6.87 | $6.92 | $6.77 | $6.79 | $6.79 | 684,200 |
| 2024-08-16 | $6.85 | $6.95 | $6.85 | $6.88 | $6.88 | 825,900 |
| 2024-08-15 | $6.75 | $6.92 | $6.66 | $6.86 | $6.86 | 1,163,500 |
| 2024-08-14 | $6.84 | $6.90 | $6.74 | $6.75 | $6.75 | 1,065,800 |
| 2024-08-13 | $6.80 | $6.85 | $6.73 | $6.84 | $6.84 | 648,580 |
| 2024-08-12 | $6.93 | $7.00 | $6.79 | $6.81 | $6.81 | 1,399,000 |
| 2024-08-09 | $6.95 | $7.10 | $6.92 | $6.94 | $6.94 | 1,325,200 |
| 2024-08-08 | $6.97 | $7.09 | $6.89 | $6.96 | $6.96 | 1,097,500 |
| 2024-08-07 | $6.92 | $7.04 | $6.92 | $6.97 | $6.97 | 821,900 |
| 2024-08-06 | $6.97 | $7.05 | $6.91 | $7.05 | $7.05 | 1,001,510 |
| 2024-08-05 | $7.10 | $7.19 | $6.92 | $6.92 | $6.92 | 1,510,100 |
| 2024-08-02 | $7.13 | $7.22 | $7.10 | $7.13 | $7.13 | 1,197,900 |
| 2024-08-01 | $7.18 | $7.23 | $7.12 | $7.17 | $7.17 | 1,286,800 |
| 2024-07-31 | $7.00 | $7.18 | $6.98 | $7.15 | $7.15 | 2,133,900 |
| 2024-07-30 | $6.92 | $7.03 | $6.86 | $7.02 | $7.02 | 1,295,500 |
| 2024-07-29 | $7.00 | $7.05 | $6.91 | $6.92 | $6.92 | 1,955,380 |
| 2024-07-26 | $7.11 | $7.25 | $7.05 | $7.07 | $7.07 | 2,858,700 |
| 2024-07-25 | $6.79 | $6.96 | $6.73 | $6.86 | $6.86 | 585,380 |
| 2024-07-24 | $7.01 | $7.05 | $6.82 | $6.84 | $6.84 | 1,144,700 |
| 2024-07-23 | $7.06 | $7.14 | $7.02 | $7.02 | $7.02 | 721,500 |
| 2024-07-22 | $7.02 | $7.12 | $6.99 | $7.10 | $7.10 | 967,380 |
| 2024-07-19 | $7.03 | $7.07 | $6.97 | $7.05 | $7.05 | 648,800 |
| 2024-07-18 | $6.95 | $7.09 | $6.84 | $7.03 | $7.03 | 1,515,330 |
| 2024-07-17 | $7.04 | $7.08 | $6.96 | $6.96 | $6.96 | 958,100 |
| 2024-07-16 | $7.13 | $7.13 | $7.00 | $7.08 | $7.08 | 1,032,640 |
| 2024-07-15 | $7.26 | $7.26 | $7.05 | $7.08 | $7.08 | 1,440,100 |
| 2024-07-12 | $7.14 | $7.32 | $7.14 | $7.27 | $7.27 | 1,943,300 |
| 2024-07-11 | $7.26 | $7.34 | $7.08 | $7.24 | $7.24 | 2,539,620 |
| 2024-07-10 | $7.05 | $7.18 | $7.02 | $7.07 | $7.07 | 1,215,600 |
| 2024-07-09 | $6.99 | $7.14 | $6.97 | $7.10 | $7.10 | 1,270,800 |
| 2024-07-08 | $7.25 | $7.25 | $7.00 | $7.00 | $7.00 | 1,334,200 |
| 2024-07-05 | $7.14 | $7.34 | $7.04 | $7.29 | $7.29 | 1,962,500 |
| 2024-07-04 | $7.28 | $7.33 | $7.05 | $7.07 | $7.07 | 1,997,100 |
| 2024-07-03 | $7.24 | $7.40 | $7.20 | $7.28 | $7.28 | 1,810,880 |
| 2024-07-02 | $7.20 | $7.34 | $7.17 | $7.25 | $7.25 | 2,322,480 |
| 2024-07-01 | $7.21 | $7.32 | $7.13 | $7.28 | $7.28 | 4,122,090 |
| 2024-06-28 | $7.68 | $7.69 | $7.40 | $7.45 | $7.45 | 5,367,230 |
| 2024-06-27 | $8.40 | $8.40 | $7.76 | $7.91 | $7.91 | 9,291,460 |
| 2024-06-26 | $7.85 | $8.51 | $7.76 | $8.51 | $8.51 | 1,866,980 |
| 2024-06-25 | $7.75 | $7.95 | $7.75 | $7.85 | $7.85 | 1,184,000 |
| 2024-06-24 | $7.85 | $7.89 | $7.76 | $7.78 | $7.78 | 1,485,480 |
| 2024-06-21 | $7.87 | $7.95 | $7.82 | $7.89 | $7.89 | 909,000 |
| 2024-06-20 | $8.13 | $8.13 | $7.88 | $7.91 | $7.91 | 1,270,900 |
| 2024-06-19 | $7.99 | $8.09 | $7.92 | $8.03 | $8.03 | 2,032,300 |
| 2024-06-18 | $7.89 | $8.03 | $7.89 | $7.99 | $7.99 | 1,423,400 |
| 2024-06-17 | $7.98 | $8.09 | $7.89 | $7.98 | $7.98 | 1,745,200 |
| 2024-06-14 | $7.68 | $8.16 | $7.68 | $8.05 | $8.05 | 2,195,000 |
| 2024-06-13 | $7.94 | $8.02 | $7.83 | $7.83 | $7.83 | 2,148,200 |
| 2024-06-12 | $7.90 | $8.11 | $7.72 | $7.98 | $7.98 | 3,656,200 |
| 2024-06-11 | $8.90 | $8.96 | $7.68 | $7.89 | $7.89 | 6,516,410 |
| 2024-06-07 | $7.91 | $8.16 | $7.91 | $8.16 | $8.16 | 2,673,010 |
| 2024-06-06 | $8.34 | $8.37 | $7.85 | $7.86 | $7.86 | 4,755,680 |
| 2024-06-05 | $8.87 | $8.89 | $8.27 | $8.29 | $8.29 | 5,415,100 |
| 2024-06-04 | $8.78 | $9.04 | $8.70 | $8.97 | $8.97 | 3,876,500 |
| 2024-06-03 | $8.67 | $8.89 | $8.60 | $8.80 | $8.80 | 3,600,710 |
| 2024-05-31 | $8.61 | $8.88 | $8.53 | $8.69 | $8.69 | 3,780,710 |
| 2024-05-30 | $8.70 | $8.87 | $8.56 | $8.60 | $8.60 | 3,911,320 |
| 2024-05-29 | $8.89 | $8.97 | $8.69 | $8.78 | $8.78 | 5,537,470 |
| 2024-05-28 | $8.29 | $8.93 | $8.24 | $8.79 | $8.79 | 11,385,290 |
| 2024-05-27 | $9.30 | $9.35 | $8.82 | $8.82 | $8.82 | 11,073,110 |
| 2024-05-24 | $9.04 | $9.92 | $9.04 | $9.80 | $9.80 | 28,036,790 |
| 2024-05-23 | $8.96 | $9.07 | $8.89 | $9.02 | $9.02 | 2,605,200 |
| 2024-05-22 | $8.95 | $9.12 | $8.83 | $8.96 | $8.96 | 2,657,000 |
| 2024-05-21 | $8.76 | $8.93 | $8.75 | $8.92 | $8.92 | 2,499,810 |
| 2024-05-20 | $9.08 | $9.08 | $8.73 | $8.83 | $8.83 | 5,001,990 |
| 2024-05-17 | $9.41 | $9.50 | $8.99 | $9.09 | $9.09 | 8,193,240 |
| 2024-05-16 | $9.47 | $10.47 | $9.42 | $9.47 | $9.47 | 12,453,580 |
| 2024-05-15 | $9.40 | $9.63 | $9.32 | $9.53 | $9.53 | 4,170,440 |
| 2024-05-14 | $9.07 | $9.53 | $9.07 | $9.50 | $9.50 | 4,381,300 |
| 2024-05-13 | $9.03 | $9.17 | $8.87 | $9.14 | $9.14 | 2,251,350 |
| 2024-05-10 | $9.08 | $9.17 | $9.02 | $9.12 | $9.12 | 1,645,740 |
| 2024-05-09 | $9.04 | $9.11 | $9.00 | $9.10 | $9.10 | 1,455,940 |
| 2024-05-08 | $9.08 | $9.16 | $9.00 | $9.00 | $9.00 | 1,567,460 |
| 2024-05-07 | $9.05 | $9.16 | $8.95 | $9.10 | $9.10 | 2,303,710 |
| 2024-05-06 | $8.86 | $9.15 | $8.71 | $9.10 | $9.10 | 3,461,500 |
| 2024-04-30 | $8.68 | $8.98 | $8.62 | $8.84 | $8.84 | 2,552,200 |
| 2024-04-29 | $8.51 | $8.79 | $8.42 | $8.74 | $8.74 | 2,138,900 |
| 2024-04-26 | $8.60 | $8.60 | $8.36 | $8.50 | $8.50 | 1,593,800 |
| 2024-04-25 | $8.29 | $8.50 | $8.24 | $8.45 | $8.45 | 1,724,000 |
| 2024-04-24 | $8.16 | $8.31 | $8.08 | $8.31 | $8.31 | 1,506,520 |
| 2024-04-23 | $8.14 | $8.23 | $8.03 | $8.13 | $8.13 | 2,028,600 |
| 2024-04-22 | $8.54 | $8.63 | $8.07 | $8.11 | $8.11 | 3,032,200 |
| 2024-04-19 | $8.49 | $8.56 | $8.20 | $8.46 | $8.46 | 3,635,200 |
| 2024-04-18 | $8.24 | $8.79 | $8.15 | $8.56 | $8.56 | 4,422,300 |
| 2024-04-17 | $7.80 | $8.23 | $7.76 | $8.23 | $8.23 | 4,364,980 |
| 2024-04-16 | $8.23 | $8.25 | $7.48 | $7.56 | $7.56 | 4,826,960 |
| 2024-04-15 | $8.78 | $8.84 | $8.05 | $8.20 | $8.20 | 4,331,670 |
| 2024-04-12 | $8.75 | $8.90 | $8.65 | $8.78 | $8.78 | 2,958,660 |
| 2024-04-11 | $8.41 | $8.65 | $8.40 | $8.59 | $8.59 | 1,097,200 |
| 2024-04-10 | $8.72 | $8.74 | $8.48 | $8.54 | $8.54 | 1,328,500 |
| 2024-04-09 | $8.50 | $8.71 | $8.45 | $8.70 | $8.70 | 1,090,300 |
| 2024-04-08 | $8.75 | $8.78 | $8.57 | $8.58 | $8.58 | 1,464,510 |
| 2024-04-03 | $8.59 | $8.77 | $8.59 | $8.77 | $8.77 | 1,364,600 |
| 2024-04-02 | $8.59 | $8.68 | $8.53 | $8.65 | $8.65 | 1,340,170 |
| 2024-04-01 | $8.38 | $8.64 | $8.36 | $8.64 | $8.64 | 1,608,620 |
| 2024-03-29 | $8.19 | $8.37 | $8.17 | $8.37 | $8.37 | 1,463,900 |
| 2024-03-28 | $8.02 | $8.27 | $8.01 | $8.19 | $8.19 | 1,529,700 |
| 2024-03-27 | $8.17 | $8.21 | $8.05 | $8.05 | $8.05 | 1,609,900 |
| 2024-03-26 | $8.06 | $8.30 | $8.04 | $8.20 | $8.20 | 1,617,100 |
| 2024-03-25 | $8.28 | $8.38 | $8.17 | $8.17 | $8.17 | 1,455,100 |
| 2024-03-22 | $8.34 | $8.44 | $8.23 | $8.28 | $8.28 | 1,961,380 |
| 2024-03-21 | $8.22 | $8.36 | $8.22 | $8.35 | $8.35 | 1,454,600 |
| 2024-03-20 | $8.22 | $8.27 | $8.16 | $8.27 | $8.27 | 1,422,900 |
| 2024-03-19 | $8.25 | $8.29 | $8.18 | $8.22 | $8.22 | 1,320,650 |
| 2024-03-18 | $8.35 | $8.37 | $8.19 | $8.25 | $8.25 | 2,159,030 |
| 2024-03-15 | $8.30 | $8.36 | $8.11 | $8.35 | $8.35 | 2,281,560 |
| 2024-03-14 | $8.22 | $8.43 | $8.20 | $8.41 | $8.41 | 2,610,830 |
| 2024-03-13 | $8.00 | $8.18 | $7.99 | $8.16 | $8.16 | 1,752,690 |
| 2024-03-12 | $8.00 | $8.06 | $7.90 | $8.03 | $8.03 | 1,404,700 |
| 2024-03-11 | $7.88 | $8.04 | $7.86 | $8.03 | $8.03 | 1,074,500 |
| 2024-03-08 | $7.85 | $7.93 | $7.81 | $7.90 | $7.90 | 790,390 |
| 2024-03-07 | $7.85 | $7.97 | $7.84 | $7.89 | $7.89 | 1,422,100 |
| 2024-03-06 | $7.81 | $7.92 | $7.70 | $7.82 | $7.82 | 1,277,300 |
| 2024-03-05 | $8.03 | $8.03 | $7.80 | $7.83 | $7.83 | 1,653,200 |
| 2024-03-04 | $8.00 | $8.16 | $7.93 | $8.06 | $8.06 | 1,739,030 |
| 2024-03-01 | $7.93 | $8.08 | $7.87 | $8.02 | $8.02 | 1,683,100 |
| 2024-02-29 | $7.60 | $7.96 | $7.56 | $7.95 | $7.95 | 2,517,300 |
| 2024-02-28 | $8.13 | $8.30 | $7.62 | $7.62 | $7.62 | 3,564,380 |
| 2024-02-27 | $8.08 | $8.19 | $7.98 | $8.15 | $8.15 | 1,981,700 |
| 2024-02-26 | $7.90 | $8.28 | $7.90 | $8.08 | $8.08 | 3,803,230 |
| 2024-02-23 | $7.70 | $7.84 | $7.61 | $7.84 | $7.84 | 2,296,020 |
| 2024-02-22 | $7.51 | $7.66 | $7.43 | $7.61 | $7.61 | 1,860,300 |
| 2024-02-21 | $7.21 | $7.67 | $7.12 | $7.60 | $7.60 | 2,985,600 |
| 2024-02-20 | $7.07 | $7.27 | $6.96 | $7.23 | $7.23 | 2,293,800 |
| 2024-02-19 | $6.88 | $7.10 | $6.88 | $7.08 | $7.08 | 3,285,870 |
| 2024-02-08 | $6.28 | $6.79 | $6.08 | $6.77 | $6.77 | 4,515,220 |
| 2024-02-07 | $6.84 | $6.89 | $6.17 | $6.27 | $6.27 | 6,055,000 |
| 2024-02-06 | $6.59 | $7.06 | $6.56 | $6.84 | $6.84 | 4,476,520 |
| 2024-02-05 | $7.56 | $7.56 | $6.85 | $6.92 | $6.92 | 3,573,300 |
| 2024-02-02 | $7.90 | $8.05 | $7.34 | $7.60 | $7.60 | 2,670,800 |
| 2024-02-01 | $8.03 | $8.11 | $7.86 | $7.98 | $7.98 | 2,971,010 |
| 2024-01-31 | $8.40 | $8.50 | $8.06 | $8.09 | $8.09 | 2,881,370 |
| 2024-01-30 | $8.38 | $8.60 | $8.33 | $8.36 | $8.36 | 2,057,000 |
| 2024-01-29 | $8.88 | $8.88 | $8.45 | $8.45 | $8.45 | 2,229,970 |
| 2024-01-26 | $8.62 | $9.02 | $8.56 | $8.88 | $8.88 | 3,777,600 |
| 2024-01-25 | $8.60 | $8.69 | $8.48 | $8.56 | $8.56 | 2,486,000 |
| 2024-01-24 | $8.55 | $8.80 | $8.29 | $8.57 | $8.57 | 2,261,750 |
| 2024-01-23 | $8.77 | $8.77 | $8.37 | $8.49 | $8.49 | 3,018,800 |
| 2024-01-22 | $9.40 | $9.40 | $8.56 | $8.66 | $8.66 | 4,649,410 |
| 2024-01-19 | $9.55 | $9.58 | $9.35 | $9.42 | $9.42 | 1,896,800 |
| 2024-01-18 | $9.50 | $9.63 | $9.25 | $9.59 | $9.59 | 4,844,700 |
| 2024-01-17 | $9.56 | $9.83 | $9.56 | $9.61 | $9.61 | 3,180,000 |
| 2024-01-16 | $9.67 | $9.67 | $9.42 | $9.55 | $9.55 | 2,291,200 |
| 2024-01-15 | $9.47 | $9.70 | $9.47 | $9.68 | $9.68 | 2,864,330 |
| 2024-01-12 | $9.45 | $9.75 | $9.45 | $9.47 | $9.47 | 2,708,310 |
| 2024-01-11 | $9.47 | $9.64 | $9.43 | $9.48 | $9.48 | 2,638,510 |
| 2024-01-10 | $9.76 | $9.77 | $9.44 | $9.50 | $9.50 | 4,355,070 |
| 2024-01-09 | $9.41 | $9.88 | $9.34 | $9.80 | $9.80 | 5,196,280 |
| 2024-01-08 | $9.26 | $9.55 | $9.12 | $9.41 | $9.41 | 3,965,380 |
| 2024-01-05 | $9.37 | $9.50 | $9.22 | $9.28 | $9.28 | 4,169,400 |
| 2024-01-04 | $9.39 | $9.44 | $9.16 | $9.39 | $9.39 | 2,288,900 |
| 2024-01-03 | $9.06 | $9.35 | $9.03 | $9.35 | $9.35 | 2,350,960 |
| 2024-01-02 | $8.89 | $9.12 | $8.86 | $9.08 | $9.08 | 1,987,000 |
| 2024-01-01 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2023-12-29 | $8.76 | $8.90 | $8.71 | $8.89 | $8.89 | 1,537,120 |
| 2023-12-28 | $8.80 | $8.83 | $8.72 | $8.75 | $8.75 | 2,319,240 |
| 2023-12-27 | $8.90 | $8.90 | $8.69 | $8.77 | $8.77 | 2,045,340 |
| 2023-12-26 | $8.67 | $8.90 | $8.55 | $8.84 | $8.84 | 3,489,140 |
| 2023-12-25 | $8.46 | $8.69 | $8.45 | $8.67 | $8.67 | 2,178,810 |
| 2023-12-22 | $8.59 | $8.68 | $8.46 | $8.51 | $8.51 | 2,961,000 |
| 2023-12-21 | $8.43 | $8.58 | $8.22 | $8.56 | $8.56 | 2,444,700 |
| 2023-12-20 | $8.59 | $8.65 | $8.38 | $8.43 | $8.43 | 2,435,320 |
| 2023-12-19 | $8.40 | $8.60 | $8.35 | $8.59 | $8.59 | 2,954,130 |
| 2023-12-18 | $8.55 | $8.62 | $8.38 | $8.45 | $8.45 | 3,630,960 |
| 2023-12-15 | $8.40 | $8.75 | $8.34 | $8.64 | $8.64 | 3,710,910 |
| 2023-12-14 | $8.41 | $8.42 | $8.23 | $8.34 | $8.34 | 2,064,600 |
| 2023-12-13 | $8.33 | $8.46 | $8.22 | $8.39 | $8.39 | 2,160,800 |
| 2023-12-12 | $8.20 | $8.33 | $8.13 | $8.31 | $8.31 | 1,704,900 |
| 2023-12-11 | $8.02 | $8.21 | $7.95 | $8.18 | $8.18 | 2,060,900 |
| 2023-12-08 | $8.09 | $8.14 | $8.00 | $8.01 | $8.01 | 1,571,000 |
| 2023-12-07 | $8.09 | $8.18 | $8.07 | $8.10 | $8.10 | 1,282,300 |
| 2023-12-06 | $8.06 | $8.18 | $8.06 | $8.09 | $8.09 | 1,370,700 |
| 2023-12-05 | $8.13 | $8.21 | $8.12 | $8.14 | $8.14 | 1,503,700 |
| 2023-12-04 | $8.35 | $8.36 | $8.08 | $8.16 | $8.16 | 1,984,300 |
| 2023-12-01 | $8.21 | $8.39 | $8.17 | $8.37 | $8.37 | 2,099,800 |
| 2023-11-30 | $8.19 | $8.23 | $8.08 | $8.21 | $8.21 | 1,907,490 |
| 2023-11-29 | $8.30 | $8.30 | $7.97 | $8.17 | $8.17 | 3,632,300 |
| 2023-11-28 | $8.83 | $8.97 | $8.80 | $8.97 | $8.26 | 2,360,320 |
| 2023-11-27 | $8.94 | $8.94 | $8.78 | $8.84 | $8.14 | 2,528,400 |
| 2023-11-24 | $9.00 | $9.06 | $8.90 | $8.94 | $8.94 | 2,145,700 |
| 2023-11-23 | $8.89 | $9.06 | $8.83 | $9.00 | $9.00 | 1,573,400 |
| 2023-11-22 | $8.78 | $8.96 | $8.78 | $8.89 | $8.89 | 1,341,300 |
| 2023-11-21 | $8.85 | $8.90 | $8.79 | $8.83 | $8.83 | 1,642,000 |
| 2023-11-20 | $8.74 | $8.81 | $8.66 | $8.80 | $8.80 | 1,564,700 |
| 2023-11-17 | $8.65 | $8.76 | $8.63 | $8.71 | $8.71 | 1,165,100 |
| 2023-11-16 | $8.62 | $8.77 | $8.62 | $8.68 | $8.68 | 1,351,120 |
| 2023-11-15 | $8.77 | $8.78 | $8.60 | $8.66 | $8.66 | 2,219,820 |
| 2023-11-14 | $8.72 | $8.77 | $8.67 | $8.77 | $8.77 | 1,762,300 |
| 2023-11-13 | $8.79 | $8.79 | $8.58 | $8.67 | $8.67 | 3,445,420 |
| 2023-11-10 | $8.64 | $8.73 | $8.55 | $8.73 | $8.73 | 2,206,400 |
| 2023-11-09 | $8.53 | $8.68 | $8.46 | $8.62 | $8.62 | 2,404,700 |
| 2023-11-08 | $8.34 | $8.56 | $8.32 | $8.53 | $8.53 | 2,014,670 |
| 2023-11-07 | $8.21 | $8.40 | $8.20 | $8.40 | $8.40 | 2,381,620 |
| 2023-11-06 | $8.16 | $8.27 | $8.08 | $8.25 | $8.25 | 2,089,600 |
| 2023-11-03 | $8.13 | $8.24 | $8.09 | $8.09 | $8.09 | 1,455,800 |
| 2023-11-02 | $8.25 | $8.27 | $8.14 | $8.14 | $8.14 | 1,566,700 |
| 2023-11-01 | $8.05 | $8.26 | $7.99 | $8.23 | $8.23 | 3,318,500 |
| 2023-10-31 | $8.15 | $8.22 | $7.95 | $8.02 | $8.02 | 2,948,800 |
| 2023-10-30 | $8.04 | $8.12 | $8.01 | $8.07 | $8.07 | 1,270,300 |
| 2023-10-27 | $7.88 | $8.06 | $7.82 | $8.04 | $8.04 | 1,520,900 |
| 2023-10-26 | $7.86 | $7.91 | $7.78 | $7.88 | $7.88 | 1,026,000 |
| 2023-10-25 | $7.77 | $7.94 | $7.70 | $7.89 | $7.89 | 1,927,600 |
| 2023-10-24 | $7.70 | $7.78 | $7.64 | $7.73 | $7.73 | 2,048,100 |
| 2023-10-23 | $7.74 | $7.87 | $7.67 | $7.71 | $7.71 | 2,031,110 |
| 2023-10-20 | $7.80 | $7.85 | $7.70 | $7.74 | $7.74 | 1,184,800 |
| 2023-10-19 | $7.81 | $7.95 | $7.80 | $7.82 | $7.82 | 1,328,810 |
| 2023-10-18 | $7.98 | $7.99 | $7.83 | $7.85 | $7.85 | 1,437,670 |
| 2023-10-17 | $7.91 | $8.00 | $7.87 | $7.98 | $7.98 | 925,400 |
| 2023-10-16 | $7.97 | $7.99 | $7.89 | $7.93 | $7.93 | 1,089,000 |
| 2023-10-13 | $7.99 | $8.04 | $7.90 | $7.95 | $7.95 | 900,800 |
| 2023-10-12 | $7.93 | $8.01 | $7.93 | $8.00 | $8.00 | 872,290 |
| 2023-10-11 | $7.97 | $7.99 | $7.82 | $7.91 | $7.91 | 1,599,500 |
| 2023-10-10 | $8.04 | $8.05 | $7.92 | $7.94 | $7.94 | 1,134,000 |
| 2023-10-09 | $8.02 | $8.10 | $7.92 | $8.02 | $8.02 | 2,077,300 |
| 2023-09-28 | $8.04 | $8.07 | $7.97 | $8.01 | $8.01 | 1,758,330 |
| 2023-09-27 | $8.05 | $8.09 | $7.99 | $8.04 | $8.04 | 1,500,400 |
| 2023-09-26 | $8.19 | $8.23 | $8.06 | $8.07 | $8.07 | 1,516,500 |
| 2023-09-25 | $8.22 | $8.31 | $8.18 | $8.21 | $8.21 | 2,084,400 |
| 2023-09-22 | $8.09 | $8.29 | $8.04 | $8.22 | $8.22 | 3,660,200 |
| 2023-09-21 | $8.01 | $8.08 | $7.95 | $8.04 | $8.04 | 1,048,510 |
| 2023-09-20 | $7.98 | $8.05 | $7.96 | $7.99 | $7.99 | 1,041,910 |
| 2023-09-19 | $8.17 | $8.17 | $8.00 | $8.01 | $8.01 | 1,023,800 |
| 2023-09-18 | $7.98 | $8.14 | $7.97 | $8.14 | $8.14 | 1,588,200 |
| 2023-09-15 | $8.03 | $8.15 | $8.00 | $8.02 | $8.02 | 1,194,900 |
| 2023-09-14 | $8.01 | $8.04 | $7.98 | $8.01 | $8.01 | 1,121,700 |
| 2023-09-13 | $8.06 | $8.10 | $7.97 | $8.04 | $8.04 | 1,255,900 |
| 2023-09-12 | $8.07 | $8.24 | $8.02 | $8.09 | $8.09 | 1,815,900 |
| 2023-09-11 | $8.06 | $8.09 | $7.97 | $8.09 | $8.09 | 1,274,600 |
| 2023-09-08 | $8.00 | $8.05 | $7.90 | $8.03 | $8.03 | 1,484,300 |
| 2023-09-07 | $8.07 | $8.10 | $7.93 | $7.95 | $7.95 | 2,071,600 |
| 2023-09-06 | $8.06 | $8.09 | $7.95 | $8.04 | $8.04 | 2,597,900 |
| 2023-09-05 | $7.85 | $8.08 | $7.81 | $8.02 | $8.02 | 2,669,900 |
| 2023-09-04 | $7.78 | $7.88 | $7.55 | $7.86 | $7.86 | 3,366,300 |
| 2023-09-01 | $8.16 | $8.23 | $7.71 | $7.77 | $7.77 | 4,315,210 |
| 2023-08-31 | $8.26 | $8.35 | $8.11 | $8.15 | $8.15 | 2,564,790 |
| 2023-08-30 | $8.13 | $8.38 | $8.04 | $8.32 | $8.32 | 2,540,010 |
| 2023-08-29 | $7.88 | $8.05 | $7.84 | $8.02 | $8.02 | 1,266,600 |
| 2023-08-28 | $7.92 | $8.08 | $7.84 | $7.90 | $7.90 | 2,431,080 |
| 2023-08-25 | $7.76 | $7.77 | $7.56 | $7.61 | $7.61 | 1,248,500 |
| 2023-08-24 | $7.89 | $7.92 | $7.72 | $7.76 | $7.76 | 1,114,200 |
| 2023-08-23 | $8.13 | $8.14 | $7.83 | $7.85 | $7.85 | 1,828,400 |
| 2023-08-22 | $8.12 | $8.23 | $8.05 | $8.13 | $8.13 | 2,467,400 |
| 2023-08-21 | $8.07 | $8.24 | $8.07 | $8.12 | $8.12 | 1,168,800 |
| 2023-08-18 | $8.30 | $8.30 | $8.09 | $8.11 | $8.11 | 1,534,700 |
| 2023-08-17 | $7.99 | $8.36 | $7.96 | $8.26 | $8.26 | 2,879,600 |
| 2023-08-16 | $8.00 | $8.07 | $7.89 | $8.02 | $8.02 | 774,100 |
| 2023-08-15 | $7.86 | $8.04 | $7.83 | $7.96 | $7.96 | 1,023,580 |
| 2023-08-14 | $7.88 | $7.94 | $7.83 | $7.86 | $7.86 | 1,150,400 |
| 2023-08-11 | $8.04 | $8.04 | $7.93 | $7.96 | $7.96 | 1,161,700 |
| 2023-08-10 | $8.03 | $8.07 | $7.92 | $7.97 | $7.97 | 894,100 |
| 2023-08-09 | $8.25 | $8.27 | $7.98 | $7.99 | $7.99 | 988,900 |
| 2023-08-08 | $8.13 | $8.25 | $8.13 | $8.22 | $8.22 | 1,510,600 |
| 2023-08-07 | $8.15 | $8.21 | $7.98 | $8.19 | $8.19 | 1,701,500 |
| 2023-08-04 | $8.05 | $8.29 | $8.01 | $8.13 | $8.13 | 2,923,180 |
| 2023-08-03 | $7.99 | $8.03 | $7.94 | $7.99 | $7.99 | 1,254,500 |
| 2023-08-02 | $8.15 | $8.15 | $7.92 | $7.98 | $7.98 | 1,877,500 |
| 2023-08-01 | $8.16 | $8.18 | $8.08 | $8.12 | $8.12 | 1,340,310 |
| 2023-07-31 | $8.30 | $8.30 | $8.07 | $8.12 | $8.12 | 1,584,300 |
| 2023-07-28 | $8.14 | $8.26 | $8.14 | $8.20 | $8.20 | 1,238,100 |
| 2023-07-27 | $8.23 | $8.31 | $8.14 | $8.24 | $8.24 | 1,736,200 |
| 2023-07-26 | $8.23 | $8.23 | $8.14 | $8.18 | $8.18 | 933,500 |
| 2023-07-25 | $8.14 | $8.24 | $8.08 | $8.21 | $8.21 | 1,714,640 |
| 2023-07-24 | $8.08 | $8.12 | $8.00 | $8.08 | $8.08 | 1,149,600 |
| 2023-07-21 | $8.23 | $8.23 | $8.01 | $8.04 | $8.04 | 2,042,400 |
| 2023-07-20 | $8.19 | $8.26 | $8.16 | $8.18 | $8.18 | 1,477,200 |
| 2023-07-19 | $8.17 | $8.22 | $8.09 | $8.16 | $8.16 | 1,667,700 |
| 2023-07-18 | $8.17 | $8.17 | $8.05 | $8.17 | $8.17 | 1,148,600 |
| 2023-07-17 | $8.05 | $8.13 | $7.91 | $8.12 | $8.12 | 1,938,700 |
| 2023-07-14 | $8.12 | $8.14 | $8.01 | $8.04 | $8.04 | 1,221,100 |
| 2023-07-13 | $8.03 | $8.15 | $7.99 | $8.12 | $8.12 | 2,639,200 |
| 2023-07-12 | $8.00 | $8.20 | $7.95 | $8.03 | $8.03 | 2,181,080 |
| 2023-07-11 | $7.92 | $8.05 | $7.85 | $7.99 | $7.99 | 3,452,010 |
| 2023-07-10 | $8.12 | $8.19 | $7.78 | $7.91 | $7.91 | 6,005,720 |
| 2023-07-07 | $7.76 | $7.81 | $7.71 | $7.77 | $7.77 | 953,400 |
| 2023-07-06 | $7.72 | $7.79 | $7.65 | $7.76 | $7.76 | 1,378,500 |
| 2023-07-05 | $7.68 | $7.84 | $7.67 | $7.73 | $7.73 | 1,714,800 |
| 2023-07-04 | $7.52 | $7.78 | $7.43 | $7.77 | $7.77 | 2,329,980 |
| 2023-07-03 | $7.60 | $7.65 | $7.45 | $7.48 | $7.48 | 1,314,100 |
| 2023-06-30 | $7.47 | $7.60 | $7.47 | $7.59 | $7.59 | 1,199,400 |
| 2023-06-29 | $7.36 | $7.50 | $7.29 | $7.49 | $7.49 | 1,333,580 |
| 2023-06-28 | $7.33 | $7.37 | $7.23 | $7.36 | $7.36 | 771,780 |
| 2023-06-27 | $7.11 | $7.34 | $7.08 | $7.33 | $7.33 | 1,243,380 |
| 2023-06-26 | $7.11 | $7.19 | $7.03 | $7.08 | $7.08 | 1,117,600 |
| 2023-06-21 | $7.24 | $7.27 | $7.15 | $7.17 | $7.17 | 1,075,080 |
| 2023-06-20 | $7.24 | $7.30 | $7.22 | $7.25 | $7.25 | 1,115,010 |
| 2023-06-19 | $7.37 | $7.37 | $7.24 | $7.24 | $7.24 | 1,382,000 |
| 2023-06-16 | $7.41 | $7.47 | $7.32 | $7.35 | $7.35 | 1,399,800 |
| 2023-06-15 | $7.44 | $7.48 | $7.36 | $7.42 | $7.42 | 949,760 |
| 2023-06-14 | $7.55 | $7.55 | $7.40 | $7.43 | $7.43 | 829,360 |
| 2023-06-13 | $7.59 | $7.64 | $7.50 | $7.50 | $7.50 | 966,700 |
| 2023-06-12 | $7.54 | $7.63 | $7.42 | $7.60 | $7.60 | 1,533,300 |
| 2023-06-09 | $7.65 | $7.81 | $7.54 | $7.54 | $7.54 | 2,529,700 |
| 2023-06-08 | $7.64 | $7.67 | $7.53 | $7.56 | $7.56 | 886,460 |
| 2023-06-07 | $7.59 | $7.67 | $7.54 | $7.60 | $7.60 | 922,000 |
| 2023-06-06 | $7.77 | $7.80 | $7.54 | $7.57 | $7.57 | 1,139,800 |
| 2023-06-05 | $7.64 | $7.76 | $7.55 | $7.75 | $7.75 | 2,122,480 |
| 2023-06-02 | $7.29 | $7.66 | $7.29 | $7.59 | $7.59 | 2,239,500 |
| 2023-06-01 | $7.25 | $7.34 | $7.22 | $7.33 | $7.33 | 937,300 |
| 2023-05-31 | $7.50 | $7.54 | $7.25 | $7.25 | $7.25 | 2,118,200 |
| 2023-05-30 | $7.53 | $7.59 | $7.44 | $7.51 | $7.51 | 672,890 |
| 2023-05-29 | $7.55 | $7.63 | $7.49 | $7.53 | $7.53 | 863,090 |
| 2023-05-26 | $7.47 | $7.54 | $7.44 | $7.50 | $7.50 | 740,080 |
| 2023-05-25 | $7.52 | $7.57 | $7.38 | $7.48 | $7.48 | 1,469,400 |
| 2023-05-24 | $7.59 | $7.59 | $7.47 | $7.47 | $7.47 | 706,300 |
| 2023-05-23 | $7.49 | $7.67 | $7.45 | $7.60 | $7.60 | 1,364,110 |
| 2023-05-22 | $7.48 | $7.56 | $7.44 | $7.55 | $7.55 | 921,000 |
| 2023-05-19 | $7.38 | $7.50 | $7.31 | $7.48 | $7.48 | 1,250,430 |
| 2023-05-18 | $7.34 | $7.38 | $7.29 | $7.38 | $7.38 | 897,000 |
| 2023-05-17 | $7.22 | $7.35 | $7.22 | $7.34 | $7.34 | 895,610 |
| 2023-05-16 | $7.36 | $7.36 | $7.25 | $7.26 | $7.26 | 887,600 |
| 2023-05-15 | $7.43 | $7.45 | $7.22 | $7.36 | $7.36 | 1,627,510 |
| 2023-05-12 | $7.52 | $7.53 | $7.41 | $7.43 | $7.43 | 1,168,500 |
| 2023-05-11 | $7.44 | $7.49 | $7.42 | $7.46 | $7.46 | 1,143,370 |
| 2023-05-10 | $7.41 | $7.52 | $7.38 | $7.46 | $7.46 | 1,395,040 |
| 2023-05-09 | $7.55 | $7.57 | $7.40 | $7.41 | $7.41 | 1,757,400 |
| 2023-05-08 | $7.77 | $7.77 | $7.53 | $7.56 | $7.56 | 2,448,200 |
| 2023-05-05 | $7.88 | $7.89 | $7.70 | $7.70 | $7.70 | 1,817,370 |
| 2023-05-04 | $7.92 | $8.02 | $7.80 | $7.85 | $7.85 | 2,505,200 |
| 2023-05-03 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
| 2023-05-02 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
| 2023-04-28 | $8.21 | $8.25 | $7.71 | $7.89 | $7.89 | 4,934,300 |
| 2023-04-27 | $8.26 | $8.30 | $8.12 | $8.28 | $8.28 | 3,375,400 |
| 2023-04-26 | $8.35 | $8.46 | $8.13 | $8.25 | $8.25 | 3,506,600 |
| 2023-04-25 | $8.43 | $8.51 | $8.14 | $8.48 | $8.48 | 3,722,040 |
| 2023-04-24 | $8.45 | $8.52 | $8.32 | $8.39 | $8.39 | 3,053,810 |
| 2023-04-21 | $8.70 | $8.70 | $8.45 | $8.50 | $8.50 | 4,977,800 |
| 2023-04-20 | $8.23 | $8.80 | $8.19 | $8.78 | $8.78 | 7,759,270 |
| 2023-04-19 | $8.24 | $8.33 | $8.17 | $8.23 | $8.23 | 2,469,200 |
| 2023-04-18 | $8.08 | $8.31 | $8.03 | $8.25 | $8.25 | 3,299,200 |
| 2023-04-17 | $7.90 | $8.12 | $7.90 | $8.10 | $8.10 | 1,982,900 |
| 2023-04-14 | $8.00 | $8.01 | $7.86 | $7.87 | $7.87 | 1,558,700 |
| 2023-04-13 | $7.98 | $8.07 | $7.90 | $8.01 | $8.01 | 1,900,700 |
| 2023-04-12 | $7.93 | $8.14 | $7.91 | $8.02 | $8.02 | 2,309,510 |
| 2023-04-11 | $8.06 | $8.06 | $7.89 | $7.93 | $7.93 | 3,116,500 |
| 2023-04-10 | $8.39 | $8.42 | $8.04 | $8.10 | $8.10 | 5,779,200 |
| 2023-04-07 | $8.05 | $8.59 | $8.02 | $8.37 | $8.37 | 7,535,850 |
| 2023-04-06 | $7.93 | $7.95 | $7.81 | $7.81 | $7.81 | 1,069,900 |
| 2023-04-05 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-04-04 | $8.14 | $8.14 | $7.88 | $7.95 | $7.95 | 1,142,600 |
| 2023-04-03 | $8.19 | $8.23 | $8.05 | $8.08 | $8.08 | 959,330 |
| 2023-03-31 | $8.05 | $8.16 | $8.05 | $8.15 | $8.15 | 1,257,020 |
| 2023-03-30 | $8.11 | $8.11 | $8.01 | $8.07 | $8.07 | 756,720 |
| 2023-03-29 | $8.20 | $8.25 | $8.04 | $8.04 | $8.04 | 1,129,800 |
| 2023-03-28 | $8.15 | $8.24 | $8.08 | $8.12 | $8.12 | 1,176,500 |
| 2023-03-27 | $8.24 | $8.32 | $8.12 | $8.15 | $8.15 | 1,368,900 |
| 2023-03-24 | $8.14 | $8.27 | $8.11 | $8.20 | $8.20 | 1,411,980 |
| 2023-03-23 | $8.15 | $8.19 | $8.03 | $8.10 | $8.10 | 1,551,200 |
| 2023-03-22 | $8.10 | $8.31 | $7.98 | $8.15 | $8.15 | 2,174,100 |
| 2023-03-21 | $7.81 | $8.06 | $7.73 | $8.03 | $8.03 | 1,217,800 |
| 2023-03-20 | $7.80 | $7.85 | $7.73 | $7.80 | $7.80 | 1,000,500 |
| 2023-03-17 | $7.84 | $7.88 | $7.76 | $7.79 | $7.79 | 897,700 |
| 2023-03-16 | $7.80 | $7.90 | $7.72 | $7.78 | $7.78 | 987,200 |
| 2023-03-15 | $7.80 | $7.89 | $7.77 | $7.79 | $7.79 | 838,000 |
| 2023-03-14 | $7.87 | $7.89 | $7.70 | $7.74 | $7.74 | 1,166,900 |
| 2023-03-13 | $7.92 | $7.98 | $7.80 | $7.85 | $7.85 | 1,679,500 |
| 2023-03-10 | $7.95 | $8.03 | $7.87 | $7.87 | $7.87 | 796,400 |
| 2023-03-09 | $8.09 | $8.13 | $7.97 | $7.99 | $7.99 | 928,200 |
| 2023-03-08 | $7.96 | $8.07 | $7.93 | $8.01 | $8.01 | 1,024,300 |
| 2023-03-07 | $8.13 | $8.20 | $8.01 | $8.02 | $8.02 | 1,060,700 |
| 2023-03-06 | $8.15 | $8.25 | $8.06 | $8.11 | $8.11 | 1,485,110 |
| 2023-03-03 | $8.22 | $8.22 | $8.06 | $8.11 | $8.11 | 2,093,830 |
| 2023-03-02 | $8.28 | $8.32 | $8.12 | $8.15 | $8.15 | 1,435,320 |
| 2023-03-01 | $8.20 | $8.29 | $8.15 | $8.23 | $8.23 | 1,935,510 |
| 2023-02-28 | $8.23 | $8.28 | $8.13 | $8.21 | $8.21 | 1,540,710 |
| 2023-02-27 | $8.36 | $8.40 | $8.19 | $8.23 | $8.23 | 2,299,630 |
| 2023-02-24 | $8.29 | $8.40 | $8.15 | $8.35 | $8.35 | 2,910,820 |
| 2023-02-23 | $8.00 | $8.48 | $7.99 | $8.27 | $8.27 | 3,961,500 |
| 2023-02-22 | $7.86 | $8.02 | $7.81 | $7.99 | $7.99 | 1,880,760 |
| 2023-02-21 | $7.83 | $7.90 | $7.82 | $7.86 | $7.86 | 1,133,200 |
| 2023-02-20 | $7.72 | $7.90 | $7.61 | $7.83 | $7.83 | 1,380,380 |
| 2023-02-17 | $7.69 | $7.78 | $7.63 | $7.72 | $7.72 | 2,269,320 |
| 2023-02-16 | $7.84 | $7.89 | $7.58 | $7.62 | $7.62 | 1,527,000 |
| 2023-02-15 | $7.87 | $7.88 | $7.80 | $7.84 | $7.84 | 976,900 |
| 2023-02-14 | $7.85 | $7.90 | $7.76 | $7.83 | $7.83 | 1,251,160 |
| 2023-02-13 | $7.72 | $7.88 | $7.71 | $7.83 | $7.83 | 1,678,300 |
| 2023-02-10 | $7.67 | $7.78 | $7.67 | $7.72 | $7.72 | 1,059,700 |
| 2023-02-09 | $7.66 | $7.76 | $7.60 | $7.68 | $7.68 | 1,360,610 |
| 2023-02-08 | $7.72 | $7.73 | $7.60 | $7.68 | $7.68 | 1,254,720 |
| 2023-02-07 | $7.58 | $7.74 | $7.58 | $7.70 | $7.70 | 1,160,700 |
| 2023-02-06 | $7.50 | $7.74 | $7.46 | $7.71 | $7.71 | 2,732,610 |
| 2023-02-03 | $7.49 | $7.65 | $7.40 | $7.55 | $7.55 | 2,246,500 |
| 2023-02-02 | $7.58 | $7.58 | $7.40 | $7.47 | $7.47 | 1,710,230 |
| 2023-02-01 | $7.32 | $7.68 | $7.25 | $7.51 | $7.51 | 4,368,230 |
| 2023-01-31 | $7.28 | $7.45 | $7.20 | $7.26 | $7.26 | 5,241,830 |
| 2023-01-30 | $7.01 | $7.10 | $6.98 | $7.06 | $7.06 | 2,000,000 |
| 2023-01-20 | $6.99 | $7.02 | $6.97 | $6.98 | $6.98 | 708,600 |
| 2023-01-19 | $6.94 | $6.99 | $6.88 | $6.99 | $6.99 | 771,930 |
| 2023-01-18 | $6.92 | $6.97 | $6.86 | $6.94 | $6.94 | 639,930 |
| 2023-01-17 | $6.91 | $6.95 | $6.86 | $6.95 | $6.95 | 819,130 |
| 2023-01-16 | $6.89 | $6.95 | $6.88 | $6.91 | $6.91 | 847,100 |
| 2023-01-13 | $6.81 | $6.91 | $6.77 | $6.90 | $6.90 | 766,000 |
| 2023-01-12 | $6.79 | $6.80 | $6.71 | $6.77 | $6.77 | 641,100 |
| 2023-01-11 | $6.84 | $6.84 | $6.76 | $6.78 | $6.78 | 472,500 |
| 2023-01-10 | $6.90 | $6.93 | $6.80 | $6.80 | $6.80 | 784,130 |
| 2023-01-09 | $6.96 | $6.97 | $6.89 | $6.90 | $6.90 | 680,000 |
| 2023-01-06 | $6.97 | $6.98 | $6.92 | $6.94 | $6.94 | 574,900 |
| 2023-01-05 | $6.96 | $6.98 | $6.89 | $6.96 | $6.96 | 802,700 |
| 2023-01-04 | $6.88 | $7.02 | $6.88 | $6.96 | $6.96 | 876,830 |
| 2023-01-03 | $6.86 | $6.95 | $6.83 | $6.92 | $6.92 | 1,134,200 |
| 2023-01-02 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 0 |
| 2022-12-30 | $6.83 | $6.94 | $6.75 | $6.92 | $6.92 | 1,064,010 |
| 2022-12-29 | $6.80 | $6.86 | $6.72 | $6.83 | $6.83 | 646,710 |
| 2022-12-28 | $6.80 | $6.92 | $6.75 | $6.80 | $6.80 | 661,200 |
| 2022-12-27 | $6.84 | $6.87 | $6.81 | $6.84 | $6.84 | 575,000 |
| 2022-12-26 | $6.77 | $6.88 | $6.77 | $6.84 | $6.84 | 665,900 |
| 2022-12-23 | $6.78 | $6.82 | $6.71 | $6.80 | $6.80 | 789,700 |
| 2022-12-22 | $6.80 | $6.94 | $6.76 | $6.77 | $6.77 | 1,050,800 |
| 2022-12-21 | $6.84 | $6.96 | $6.84 | $6.88 | $6.88 | 701,730 |
| 2022-12-20 | $6.93 | $6.96 | $6.80 | $6.89 | $6.89 | 862,400 |
| 2022-12-19 | $7.13 | $7.20 | $6.92 | $6.93 | $6.93 | 1,275,300 |
| 2022-12-16 | $7.16 | $7.31 | $7.05 | $7.10 | $7.10 | 1,443,580 |
| 2022-12-15 | $7.10 | $7.19 | $7.09 | $7.11 | $7.11 | 732,200 |
| 2022-12-14 | $7.22 | $7.22 | $7.11 | $7.14 | $7.14 | 627,500 |
| 2022-12-13 | $7.03 | $7.23 | $7.03 | $7.16 | $7.16 | 894,800 |
| 2022-12-12 | $7.23 | $7.25 | $7.07 | $7.11 | $7.11 | 1,123,800 |
| 2022-12-09 | $7.21 | $7.26 | $7.19 | $7.23 | $7.23 | 1,240,700 |
| 2022-12-08 | $7.24 | $7.25 | $7.17 | $7.21 | $7.21 | 818,000 |
| 2022-12-07 | $7.23 | $7.27 | $7.20 | $7.22 | $7.22 | 1,153,900 |
| 2022-12-06 | $7.21 | $7.25 | $7.18 | $7.23 | $7.23 | 889,500 |
| 2022-12-05 | $7.31 | $7.31 | $7.19 | $7.23 | $7.23 | 1,348,050 |
| 2022-12-01 | $7.18 | $7.22 | $7.16 | $7.19 | $7.19 | 784,000 |
| 2022-11-30 | $7.17 | $7.24 | $7.08 | $7.16 | $7.16 | 883,400 |
| 2022-11-29 | $7.06 | $7.25 | $6.96 | $7.17 | $7.17 | 1,569,500 |
| 2022-11-28 | $7.03 | $7.09 | $6.93 | $7.04 | $7.04 | 800,700 |
| 2022-11-25 | $7.08 | $7.11 | $7.02 | $7.06 | $7.06 | 449,800 |
| 2022-11-24 | $7.08 | $7.14 | $7.06 | $7.07 | $7.07 | 586,000 |
| 2022-11-23 | $7.17 | $7.17 | $7.06 | $7.10 | $7.10 | 665,200 |
| 2022-11-22 | $7.10 | $7.20 | $7.09 | $7.12 | $7.12 | 691,400 |
| 2022-11-21 | $7.08 | $7.16 | $7.03 | $7.14 | $7.14 | 905,730 |
| 2022-11-18 | $7.18 | $7.25 | $7.12 | $7.12 | $7.12 | 500,490 |
| 2022-11-17 | $7.21 | $7.23 | $7.11 | $7.21 | $7.21 | 712,740 |
| 2022-11-16 | $7.19 | $7.26 | $7.16 | $7.18 | $7.18 | 879,940 |
| 2022-11-15 | $7.20 | $7.24 | $7.16 | $7.21 | $7.21 | 756,000 |
| 2022-11-14 | $7.22 | $7.29 | $7.10 | $7.20 | $7.20 | 873,100 |
| 2022-11-11 | $7.20 | $7.25 | $7.13 | $7.17 | $7.17 | 1,461,100 |
| 2022-11-10 | $7.09 | $7.15 | $7.02 | $7.11 | $7.11 | 751,240 |
| 2022-11-09 | $7.14 | $7.18 | $7.11 | $7.11 | $7.11 | 538,500 |
| 2022-11-08 | $7.12 | $7.15 | $7.08 | $7.13 | $7.13 | 740,200 |
| 2022-11-07 | $7.12 | $7.18 | $7.05 | $7.17 | $7.17 | 898,800 |
| 2022-11-04 | $6.96 | $7.15 | $6.88 | $7.14 | $7.14 | 1,126,900 |
| 2022-11-03 | $6.86 | $6.97 | $6.86 | $6.96 | $6.96 | 708,040 |
| 2022-11-02 | $6.90 | $6.95 | $6.83 | $6.93 | $6.93 | 927,410 |
| 2022-11-01 | $6.66 | $6.88 | $6.66 | $6.87 | $6.87 | 991,900 |
| 2022-10-31 | $6.74 | $6.77 | $6.51 | $6.68 | $6.68 | 992,900 |
| 2022-10-28 | $6.94 | $6.94 | $6.68 | $6.73 | $6.73 | 1,661,480 |
| 2022-10-27 | $6.94 | $7.00 | $6.88 | $6.93 | $6.93 | 891,080 |
| 2022-10-26 | $6.89 | $6.96 | $6.80 | $6.91 | $6.91 | 528,500 |
| 2022-10-25 | $6.82 | $6.90 | $6.71 | $6.81 | $6.81 | 902,900 |
| 2022-10-24 | $7.04 | $7.16 | $6.85 | $6.88 | $6.88 | 783,800 |
| 2022-10-21 | $7.07 | $7.16 | $7.05 | $7.09 | $7.09 | 755,310 |
| 2022-10-20 | $7.13 | $7.20 | $7.06 | $7.09 | $7.09 | 647,300 |
| 2022-10-19 | $7.18 | $7.25 | $7.12 | $7.15 | $7.15 | 680,300 |
| 2022-10-18 | $7.31 | $7.33 | $7.20 | $7.22 | $7.22 | 852,400 |
| 2022-10-17 | $7.32 | $7.37 | $7.22 | $7.29 | $7.29 | 638,580 |
| 2022-10-14 | $7.25 | $7.35 | $7.15 | $7.27 | $7.27 | 1,458,400 |
| 2022-10-13 | $6.97 | $7.30 | $6.95 | $7.20 | $7.20 | 1,513,830 |
| 2022-10-12 | $6.79 | $6.98 | $6.70 | $6.97 | $6.97 | 905,790 |
| 2022-10-11 | $6.90 | $6.96 | $6.75 | $6.79 | $6.79 | 888,800 |
| 2022-10-10 | $7.08 | $7.11 | $6.86 | $6.87 | $6.87 | 654,300 |
| 2022-09-30 | $7.09 | $7.14 | $6.97 | $7.02 | $7.02 | 962,980 |
| 2022-09-29 | $7.28 | $7.33 | $7.01 | $7.07 | $7.07 | 1,834,050 |
| 2022-09-28 | $7.28 | $7.48 | $7.20 | $7.29 | $7.29 | 2,111,070 |
| 2022-09-27 | $7.29 | $7.31 | $7.15 | $7.27 | $7.27 | 941,500 |
| 2022-09-26 | $7.31 | $7.34 | $7.18 | $7.23 | $7.23 | 1,387,200 |
| 2022-09-23 | $7.32 | $7.44 | $7.18 | $7.31 | $7.31 | 1,058,660 |
| 2022-09-22 | $7.38 | $7.42 | $7.27 | $7.29 | $7.29 | 878,200 |
| 2022-09-21 | $7.39 | $7.42 | $7.29 | $7.39 | $7.39 | 650,800 |
| 2022-09-20 | $7.40 | $7.45 | $7.30 | $7.35 | $7.35 | 852,000 |
| 2022-09-19 | $7.30 | $7.42 | $7.23 | $7.33 | $7.33 | 1,004,360 |
| 2022-09-16 | $7.49 | $7.52 | $7.29 | $7.29 | $7.29 | 999,340 |
| 2022-09-15 | $7.47 | $7.60 | $7.42 | $7.49 | $7.49 | 1,010,700 |
| 2022-09-14 | $7.48 | $7.56 | $7.44 | $7.52 | $7.52 | 637,150 |
| 2022-09-13 | $7.56 | $7.61 | $7.50 | $7.54 | $7.54 | 1,042,430 |
| 2022-09-12 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2022-09-09 | $7.46 | $7.60 | $7.42 | $7.56 | $7.56 | 1,443,900 |
| 2022-09-08 | $7.42 | $7.48 | $7.39 | $7.47 | $7.47 | 737,400 |
| 2022-09-07 | $7.45 | $7.47 | $7.36 | $7.42 | $7.42 | 1,036,000 |
| 2022-09-06 | $7.42 | $7.45 | $7.33 | $7.44 | $7.44 | 914,800 |
| 2022-09-05 | $7.37 | $7.45 | $7.31 | $7.40 | $7.40 | 711,600 |
| 2022-09-02 | $7.37 | $7.37 | $7.22 | $7.37 | $7.37 | 852,060 |
| 2022-09-01 | $7.24 | $7.45 | $7.22 | $7.27 | $7.27 | 1,274,800 |
| 2022-08-31 | $7.57 | $7.60 | $7.37 | $7.41 | $7.41 | 1,987,480 |
| 2022-08-30 | $7.37 | $7.54 | $7.37 | $7.42 | $7.42 | 1,052,100 |
| 2022-08-29 | $7.18 | $7.37 | $7.18 | $7.37 | $7.37 | 905,000 |
| 2022-08-26 | $7.22 | $7.37 | $7.18 | $7.27 | $7.27 | 869,400 |
| 2022-08-25 | $7.17 | $7.25 | $7.06 | $7.21 | $7.21 | 790,000 |
| 2022-08-24 | $7.24 | $7.28 | $7.11 | $7.13 | $7.13 | 883,600 |
| 2022-08-23 | $7.25 | $7.27 | $7.22 | $7.26 | $7.26 | 654,180 |
| 2022-08-22 | $7.19 | $7.30 | $7.18 | $7.27 | $7.27 | 578,500 |
| 2022-08-19 | $7.33 | $7.36 | $7.22 | $7.23 | $7.23 | 773,900 |
| 2022-08-18 | $7.31 | $7.39 | $7.31 | $7.32 | $7.32 | 793,100 |
| 2022-08-17 | $7.38 | $7.47 | $7.29 | $7.40 | $7.40 | 794,800 |
| 2022-08-16 | $7.30 | $7.38 | $7.23 | $7.38 | $7.38 | 1,324,250 |
| 2022-08-15 | $7.37 | $7.37 | $7.14 | $7.25 | $7.25 | 1,437,400 |
| 2022-08-12 | $7.30 | $7.40 | $7.28 | $7.37 | $7.37 | 918,200 |
| 2022-08-11 | $7.15 | $7.38 | $7.14 | $7.36 | $7.36 | 1,755,800 |
| 2022-08-10 | $7.19 | $7.19 | $7.09 | $7.13 | $7.13 | 603,700 |
| 2022-08-09 | $7.10 | $7.15 | $7.04 | $7.14 | $7.14 | 790,100 |
| 2022-08-08 | $7.09 | $7.13 | $7.03 | $7.10 | $7.10 | 660,800 |
| 2022-08-05 | $6.99 | $7.13 | $6.99 | $7.10 | $7.10 | 613,800 |
| 2022-08-04 | $6.94 | $7.04 | $6.90 | $6.99 | $6.99 | 692,900 |
| 2022-08-03 | $7.05 | $7.23 | $6.86 | $6.94 | $6.94 | 1,214,360 |
| 2022-08-02 | $7.35 | $7.37 | $7.00 | $7.05 | $7.05 | 1,408,700 |
| 2022-08-01 | $7.38 | $7.44 | $7.31 | $7.40 | $7.40 | 748,000 |
| 2022-07-29 | $7.51 | $7.54 | $7.38 | $7.38 | $7.38 | 1,044,700 |
| 2022-07-28 | $7.54 | $7.60 | $7.50 | $7.51 | $7.51 | 800,700 |
| 2022-07-27 | $7.60 | $7.66 | $7.51 | $7.54 | $7.54 | 917,800 |
| 2022-07-26 | $7.56 | $7.71 | $7.48 | $7.62 | $7.62 | 1,107,100 |
| 2022-07-25 | $7.64 | $7.75 | $7.52 | $7.54 | $7.54 | 1,001,120 |
| 2022-07-22 | $7.67 | $7.73 | $7.55 | $7.64 | $7.64 | 1,046,900 |
| 2022-07-21 | $7.81 | $7.83 | $7.67 | $7.68 | $7.68 | 1,257,800 |
| 2022-07-20 | $7.87 | $7.92 | $7.80 | $7.81 | $7.81 | 1,132,130 |
| 2022-07-19 | $7.76 | $7.92 | $7.72 | $7.87 | $7.87 | 1,470,730 |
| 2022-07-18 | $7.71 | $7.84 | $7.66 | $7.77 | $7.77 | 1,356,520 |
| 2022-07-15 | $7.77 | $8.06 | $7.70 | $7.70 | $7.70 | 2,463,350 |
| 2022-07-14 | $7.93 | $8.10 | $7.80 | $7.86 | $7.86 | 2,651,300 |
| 2022-07-13 | $7.98 | $8.04 | $7.79 | $7.85 | $7.85 | 2,586,910 |
| 2022-07-12 | $7.84 | $8.05 | $7.81 | $7.97 | $7.97 | 5,212,700 |
| 2022-07-11 | $7.77 | $8.07 | $7.70 | $7.88 | $7.88 | 3,656,280 |
| 2022-07-08 | $7.66 | $7.84 | $7.66 | $7.78 | $7.78 | 782,200 |
| 2022-07-07 | $7.59 | $7.70 | $7.56 | $7.68 | $7.68 | 833,740 |
| 2022-07-06 | $7.72 | $7.78 | $7.38 | $7.60 | $7.60 | 1,160,000 |
| 2022-07-05 | $7.79 | $7.84 | $7.61 | $7.72 | $7.72 | 880,000 |
| 2022-07-04 | $7.77 | $7.81 | $7.63 | $7.79 | $7.79 | 845,680 |
| 2022-07-01 | $7.80 | $7.82 | $7.67 | $7.69 | $7.69 | 567,100 |
| 2022-06-30 | $7.72 | $7.88 | $7.72 | $7.75 | $7.75 | 742,560 |
| 2022-06-29 | $7.92 | $7.97 | $7.75 | $7.75 | $7.75 | 876,700 |
| 2022-06-28 | $7.90 | $7.99 | $7.90 | $7.95 | $7.95 | 912,330 |
| 2022-06-27 | $8.00 | $8.08 | $7.88 | $7.93 | $7.93 | 1,118,160 |
| 2022-06-24 | $7.78 | $7.99 | $7.71 | $7.95 | $7.95 | 1,503,780 |
| 2022-06-23 | $7.64 | $7.78 | $7.62 | $7.78 | $7.78 | 554,500 |
| 2022-06-22 | $7.90 | $7.90 | $7.62 | $7.64 | $7.64 | 938,500 |
| 2022-06-21 | $7.84 | $7.92 | $7.71 | $7.81 | $7.81 | 1,112,250 |
| 2022-06-20 | $7.80 | $7.90 | $7.75 | $7.85 | $7.85 | 1,305,740 |
| 2022-06-17 | $7.61 | $7.89 | $7.51 | $7.79 | $7.79 | 1,796,040 |
| 2022-06-16 | $7.59 | $7.68 | $7.57 | $7.63 | $7.63 | 635,700 |
| 2022-06-15 | $7.50 | $7.74 | $7.50 | $7.61 | $7.61 | 1,305,000 |
| 2022-06-14 | $7.50 | $7.70 | $7.45 | $7.55 | $7.55 | 1,004,030 |
| 2022-06-13 | $7.59 | $7.71 | $7.50 | $7.55 | $7.55 | 1,003,700 |
| 2022-06-10 | $7.65 | $7.74 | $7.58 | $7.71 | $7.71 | 916,600 |
| 2022-06-09 | $7.74 | $7.79 | $7.63 | $7.65 | $7.65 | 837,100 |
| 2022-06-08 | $7.91 | $7.91 | $7.65 | $7.74 | $7.74 | 970,190 |
| 2022-06-07 | $8.05 | $8.05 | $7.87 | $7.89 | $7.89 | 872,790 |
| 2022-06-06 | $7.97 | $8.05 | $7.86 | $8.01 | $8.01 | 1,171,380 |
| 2022-06-02 | $7.94 | $7.96 | $7.83 | $7.91 | $7.91 | 650,500 |
| 2022-06-01 | $7.93 | $8.05 | $7.82 | $7.94 | $7.94 | 816,650 |
| 2022-05-31 | $8.00 | $8.02 | $7.86 | $7.94 | $7.94 | 623,810 |
| 2022-05-30 | $7.95 | $8.00 | $7.80 | $7.95 | $7.95 | 1,074,710 |
| 2022-05-27 | $7.99 | $8.19 | $7.84 | $7.84 | $7.84 | 1,664,500 |
| 2022-05-26 | $7.78 | $7.93 | $7.74 | $7.91 | $7.91 | 794,100 |
| 2022-05-25 | $7.68 | $7.83 | $7.61 | $7.78 | $7.78 | 790,200 |
| 2022-05-24 | $7.77 | $7.83 | $7.58 | $7.69 | $7.69 | 882,300 |
| 2022-05-23 | $7.80 | $7.86 | $7.70 | $7.81 | $7.81 | 427,000 |
| 2022-05-20 | $7.66 | $7.85 | $7.61 | $7.80 | $7.80 | 764,310 |
| 2022-05-19 | $7.38 | $7.69 | $7.33 | $7.65 | $7.65 | 921,430 |
| 2022-05-18 | $7.38 | $7.53 | $7.38 | $7.48 | $7.48 | 436,700 |
| 2022-05-17 | $7.60 | $7.60 | $7.37 | $7.44 | $7.44 | 737,900 |
| 2022-05-16 | $7.55 | $7.61 | $7.49 | $7.55 | $7.55 | 660,250 |
| 2022-05-13 | $7.43 | $7.61 | $7.42 | $7.53 | $7.53 | 489,030 |
| 2022-05-12 | $7.49 | $7.58 | $7.37 | $7.50 | $7.50 | 593,060 |
| 2022-05-11 | $7.38 | $7.72 | $7.30 | $7.49 | $7.49 | 969,200 |
| 2022-05-10 | $7.57 | $7.57 | $7.23 | $7.38 | $7.38 | 743,930 |
| 2022-05-09 | $7.21 | $7.37 | $7.17 | $7.35 | $7.35 | 496,990 |
| 2022-05-06 | $7.24 | $7.38 | $7.15 | $7.23 | $7.23 | 631,360 |
| 2022-05-05 | $7.33 | $7.46 | $7.25 | $7.35 | $7.35 | 858,700 |
| 2022-05-04 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2022-05-03 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2022-04-29 | $6.98 | $7.41 | $6.90 | $7.38 | $7.38 | 1,262,510 |
| 2022-04-28 | $7.02 | $7.03 | $6.81 | $6.89 | $6.89 | 698,400 |
| 2022-04-27 | $6.78 | $7.12 | $6.58 | $7.02 | $7.02 | 1,185,100 |
| 2022-04-26 | $7.20 | $7.20 | $6.79 | $6.82 | $6.82 | 924,100 |
| 2022-04-25 | $7.50 | $7.58 | $7.14 | $7.20 | $7.20 | 830,300 |
| 2022-04-22 | $7.54 | $7.67 | $7.41 | $7.57 | $7.57 | 767,000 |
| 2022-04-21 | $7.64 | $7.80 | $7.54 | $7.55 | $7.55 | 747,200 |
| 2022-04-20 | $7.80 | $7.87 | $7.68 | $7.80 | $7.80 | 604,200 |
| 2022-04-19 | $7.62 | $7.78 | $7.62 | $7.76 | $7.76 | 384,800 |
| 2022-04-18 | $7.74 | $7.77 | $7.57 | $7.71 | $7.71 | 640,440 |
| 2022-04-15 | $8.02 | $8.02 | $7.73 | $7.75 | $7.75 | 1,426,800 |
| 2022-04-14 | $8.02 | $8.08 | $7.94 | $8.04 | $8.04 | 1,181,300 |
| 2022-04-13 | $8.16 | $8.16 | $8.02 | $8.02 | $8.02 | 663,400 |
| 2022-04-12 | $7.99 | $8.18 | $7.94 | $8.18 | $8.18 | 701,100 |
| 2022-04-11 | $8.21 | $8.27 | $8.02 | $8.08 | $8.08 | 646,100 |
| 2022-04-08 | $8.20 | $8.27 | $8.08 | $8.15 | $8.15 | 1,246,500 |
| 2022-04-07 | $8.14 | $8.48 | $8.05 | $8.26 | $8.26 | 2,420,420 |
| 2022-04-06 | $8.10 | $8.28 | $8.07 | $8.16 | $8.16 | 770,120 |
| 2022-04-05 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2022-04-04 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2022-04-01 | $8.14 | $8.20 | $8.00 | $8.16 | $8.16 | 1,035,000 |
| 2022-03-31 | $8.14 | $8.19 | $8.07 | $8.07 | $8.07 | 863,400 |
| 2022-03-30 | $8.02 | $8.20 | $8.00 | $8.16 | $8.16 | 1,074,200 |
| 2022-03-29 | $8.17 | $8.19 | $8.00 | $8.01 | $8.01 | 798,040 |
| 2022-03-28 | $8.32 | $8.32 | $8.08 | $8.13 | $8.13 | 1,273,400 |
| 2022-03-25 | $8.40 | $8.45 | $8.35 | $8.36 | $8.36 | 815,500 |
| 2022-03-24 | $8.46 | $8.47 | $8.33 | $8.35 | $8.35 | 999,580 |
| 2022-03-23 | $8.58 | $8.63 | $8.45 | $8.47 | $8.47 | 1,024,380 |
| 2022-03-22 | $8.50 | $8.58 | $8.42 | $8.58 | $8.58 | 1,052,800 |
| 2022-03-21 | $8.63 | $8.63 | $8.39 | $8.58 | $8.58 | 1,700,540 |
| 2022-03-18 | $8.63 | $8.64 | $8.53 | $8.59 | $8.59 | 1,393,200 |
| 2022-03-17 | $8.73 | $8.81 | $8.61 | $8.67 | $8.67 | 2,334,700 |
| 2022-03-16 | $8.48 | $8.73 | $8.38 | $8.73 | $8.73 | 3,133,980 |
| 2022-03-15 | $8.44 | $8.57 | $8.33 | $8.48 | $8.48 | 2,564,630 |
| 2022-03-14 | $8.51 | $8.66 | $8.43 | $8.51 | $8.51 | 1,655,000 |
| 2022-03-11 | $8.34 | $8.56 | $8.21 | $8.56 | $8.56 | 2,010,100 |
| 2022-03-10 | $8.33 | $8.46 | $8.28 | $8.36 | $8.36 | 1,582,600 |
| 2022-03-09 | $8.10 | $8.28 | $7.88 | $8.25 | $8.25 | 2,928,600 |
| 2022-03-08 | $8.14 | $8.30 | $8.05 | $8.10 | $8.10 | 1,176,200 |
| 2022-03-07 | $8.37 | $8.37 | $8.16 | $8.19 | $8.19 | 808,800 |
| 2022-03-04 | $8.36 | $8.46 | $8.33 | $8.38 | $8.38 | 881,200 |
| 2022-03-03 | $8.30 | $8.50 | $8.22 | $8.41 | $8.41 | 2,561,420 |
| 2022-03-02 | $8.09 | $8.30 | $8.09 | $8.23 | $8.23 | 1,193,200 |
| 2022-03-01 | $8.26 | $8.26 | $8.09 | $8.09 | $8.09 | 898,200 |
| 2022-02-28 | $8.15 | $8.26 | $8.00 | $8.17 | $8.17 | 983,220 |
| 2022-02-25 | $8.11 | $8.20 | $8.07 | $8.14 | $8.14 | 823,100 |
| 2022-02-24 | $8.28 | $8.28 | $7.96 | $8.08 | $8.08 | 1,730,200 |
| 2022-02-23 | $8.18 | $8.29 | $8.17 | $8.24 | $8.24 | 1,002,700 |
| 2022-02-22 | $8.21 | $8.27 | $8.15 | $8.18 | $8.18 | 761,300 |
| 2022-02-21 | $8.23 | $8.32 | $8.15 | $8.26 | $8.26 | 570,900 |
| 2022-02-18 | $8.15 | $8.27 | $8.11 | $8.23 | $8.23 | 763,300 |
| 2022-02-17 | $8.27 | $8.28 | $8.16 | $8.17 | $8.17 | 665,300 |
| 2022-02-16 | $8.02 | $8.34 | $7.98 | $8.24 | $8.24 | 1,679,800 |
| 2022-02-15 | $7.98 | $8.07 | $7.92 | $8.02 | $8.02 | 811,500 |
| 2022-02-14 | $8.07 | $8.09 | $7.91 | $8.00 | $8.00 | 1,246,300 |
| 2022-02-11 | $8.06 | $8.20 | $7.97 | $8.01 | $8.01 | 1,455,200 |
| 2022-02-10 | $8.03 | $8.11 | $7.97 | $8.05 | $8.05 | 812,760 |
| 2022-02-09 | $7.99 | $8.07 | $7.92 | $8.03 | $8.03 | 1,162,120 |
| 2022-02-08 | $7.87 | $8.05 | $7.76 | $8.02 | $8.02 | 1,478,320 |
| 2022-02-07 | $7.56 | $7.95 | $7.35 | $7.88 | $7.88 | 1,587,600 |
| 2022-02-04 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2022-02-03 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2022-02-02 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2022-02-01 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2022-01-28 | $7.51 | $7.64 | $7.42 | $7.55 | $7.55 | 691,700 |
| 2022-01-27 | $7.66 | $7.72 | $7.49 | $7.49 | $7.49 | 990,900 |
| 2022-01-26 | $7.71 | $7.83 | $7.67 | $7.68 | $7.68 | 729,500 |
| 2022-01-25 | $8.00 | $8.00 | $7.70 | $7.70 | $7.70 | 1,183,800 |
| 2022-01-24 | $8.06 | $8.20 | $7.88 | $7.96 | $7.96 | 909,600 |
| 2022-01-21 | $7.98 | $8.03 | $7.86 | $7.98 | $7.98 | 1,359,700 |
| 2022-01-20 | $8.11 | $8.21 | $7.96 | $7.96 | $7.96 | 1,544,560 |
| 2022-01-19 | $8.19 | $8.24 | $8.08 | $8.13 | $8.13 | 1,191,400 |
| 2022-01-18 | $8.28 | $8.31 | $8.11 | $8.17 | $8.17 | 1,380,000 |
| 2022-01-17 | $8.25 | $8.35 | $8.24 | $8.26 | $8.26 | 798,700 |
| 2022-01-14 | $8.50 | $8.51 | $8.22 | $8.22 | $8.22 | 1,947,000 |
| 2022-01-13 | $8.54 | $8.62 | $8.46 | $8.53 | $8.53 | 1,253,820 |
| 2022-01-12 | $8.54 | $8.57 | $8.46 | $8.54 | $8.54 | 903,860 |
| 2022-01-11 | $8.54 | $8.61 | $8.49 | $8.55 | $8.55 | 1,198,300 |
| 2022-01-10 | $8.62 | $8.62 | $8.50 | $8.54 | $8.54 | 1,360,120 |
| 2022-01-07 | $8.73 | $8.81 | $8.59 | $8.60 | $8.60 | 1,436,900 |
| 2022-01-06 | $8.76 | $8.86 | $8.69 | $8.75 | $8.75 | 1,641,460 |
| 2022-01-05 | $8.66 | $8.88 | $8.56 | $8.77 | $8.77 | 2,570,160 |
| 2022-01-04 | $8.53 | $8.68 | $8.49 | $8.63 | $8.63 | 1,466,960 |
| 2022-01-03 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
| 2021-12-31 | $8.52 | $8.53 | $8.46 | $8.51 | $8.51 | 494,810 |
| 2021-12-30 | $8.43 | $8.55 | $8.42 | $8.50 | $8.50 | 758,090 |
| 2021-12-29 | $8.50 | $8.52 | $8.42 | $8.42 | $8.42 | 758,920 |
| 2021-12-28 | $8.41 | $8.55 | $8.38 | $8.52 | $8.52 | 1,103,300 |
| 2021-12-27 | $8.44 | $8.49 | $8.40 | $8.43 | $8.43 | 856,520 |
| 2021-12-24 | $8.61 | $8.65 | $8.45 | $8.45 | $8.45 | 1,126,360 |
| 2021-12-23 | $8.70 | $8.76 | $8.62 | $8.63 | $8.63 | 1,310,720 |
| 2021-12-22 | $8.80 | $8.80 | $8.68 | $8.68 | $8.68 | 787,600 |
| 2021-12-21 | $8.64 | $8.77 | $8.62 | $8.74 | $8.74 | 1,193,500 |
| 2021-12-20 | $8.67 | $8.76 | $8.60 | $8.62 | $8.62 | 758,800 |
| 2021-12-17 | $8.77 | $8.85 | $8.68 | $8.68 | $8.68 | 1,023,460 |
| 2021-12-16 | $8.86 | $8.95 | $8.74 | $8.80 | $8.80 | 1,465,470 |
| 2021-12-15 | $8.83 | $8.99 | $8.72 | $8.86 | $8.86 | 2,426,250 |
| 2021-12-14 | $8.51 | $8.88 | $8.40 | $8.88 | $8.88 | 2,235,000 |
| 2021-12-13 | $8.59 | $8.63 | $8.52 | $8.52 | $8.52 | 1,219,250 |
| 2021-12-07 | $8.41 | $8.48 | $8.30 | $8.36 | $8.36 | 1,104,640 |
| 2021-12-06 | $8.55 | $8.55 | $8.37 | $8.37 | $8.37 | 1,460,990 |
| 2021-12-03 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 636,300 |
| 2021-12-02 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 1,207,720 |
| 2021-12-01 | $8.52 | $8.68 | $8.49 | $8.67 | $8.67 | 933,180 |
| 2021-11-30 | $8.50 | $8.65 | $8.49 | $8.52 | $8.52 | 794,900 |
| 2021-11-29 | $8.56 | $8.58 | $8.47 | $8.49 | $8.49 | 947,900 |
| 2021-11-26 | $8.78 | $8.80 | $8.58 | $8.60 | $8.60 | 1,679,300 |
| 2021-11-25 | $8.75 | $8.81 | $8.72 | $8.75 | $8.75 | 689,200 |
| 2021-11-24 | $8.73 | $8.88 | $8.69 | $8.75 | $8.75 | 1,272,800 |
| 2021-11-23 | $8.83 | $8.87 | $8.71 | $8.74 | $8.74 | 1,713,120 |
| 2021-11-22 | $8.91 | $8.97 | $8.80 | $8.83 | $8.83 | 1,220,010 |
| 2021-11-19 | $8.81 | $8.92 | $8.71 | $8.89 | $8.89 | 1,542,680 |
| 2021-11-18 | $9.01 | $9.09 | $8.81 | $8.81 | $8.81 | 2,003,600 |
| 2021-11-17 | $9.04 | $9.16 | $9.04 | $9.04 | $9.04 | 1,045,900 |
| 2021-11-16 | $9.07 | $9.28 | $9.05 | $9.09 | $9.09 | 1,713,800 |
| 2021-11-15 | $9.03 | $9.15 | $8.96 | $9.11 | $9.11 | 1,328,400 |
| 2021-11-12 | $9.06 | $9.06 | $8.96 | $9.03 | $9.03 | 904,980 |
| 2021-11-11 | $8.93 | $9.13 | $8.93 | $9.03 | $9.03 | 1,210,520 |
| 2021-11-10 | $9.07 | $9.08 | $8.87 | $8.99 | $8.99 | 1,553,100 |
| 2021-11-09 | $8.90 | $9.19 | $8.86 | $9.07 | $9.07 | 1,202,200 |
| 2021-11-08 | $8.99 | $9.06 | $8.78 | $9.00 | $9.00 | 1,073,350 |
| 2021-11-05 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 1,247,600 |
| 2021-11-04 | $9.14 | $9.17 | $9.01 | $9.02 | $9.02 | 1,515,000 |
| 2021-11-03 | $8.81 | $9.19 | $8.63 | $9.17 | $9.17 | 3,130,720 |
| 2021-11-02 | $8.91 | $9.13 | $8.78 | $8.78 | $8.78 | 3,513,500 |
| 2021-11-01 | $8.91 | $9.27 | $8.87 | $9.02 | $9.02 | 4,991,740 |
| 2021-10-29 | $9.65 | $9.69 | $9.42 | $9.52 | $9.52 | 3,139,500 |
| 2021-10-28 | $9.31 | $9.79 | $9.07 | $9.73 | $9.73 | 5,578,340 |
| 2021-10-27 | $9.53 | $9.59 | $9.30 | $9.34 | $9.34 | 3,054,680 |
| 2021-10-26 | $9.87 | $9.87 | $9.51 | $9.53 | $9.53 | 4,034,800 |
| 2021-10-25 | $9.63 | $9.98 | $9.35 | $9.96 | $9.96 | 6,869,240 |
| 2021-10-22 | $9.25 | $9.88 | $9.10 | $9.63 | $9.63 | 8,479,080 |
| 2021-10-21 | $8.75 | $9.01 | $8.71 | $8.98 | $8.98 | 2,224,000 |
| 2021-10-20 | $9.07 | $9.16 | $8.73 | $8.75 | $8.75 | 3,054,780 |
| 2021-10-19 | $9.10 | $9.31 | $9.02 | $9.12 | $9.12 | 2,221,150 |
| 2021-10-18 | $9.25 | $9.35 | $8.99 | $9.12 | $9.12 | 3,475,790 |
| 2021-10-15 | $9.08 | $9.30 | $8.95 | $9.29 | $9.29 | 3,574,900 |
| 2021-10-14 | $8.99 | $9.14 | $8.89 | $9.05 | $9.05 | 2,285,900 |
| 2021-10-13 | $9.05 | $9.09 | $8.89 | $9.02 | $9.02 | 2,091,900 |
| 2021-10-12 | $8.99 | $9.15 | $8.90 | $9.02 | $9.02 | 2,470,960 |
| 2021-10-11 | $9.13 | $9.19 | $8.92 | $8.99 | $8.99 | 2,263,300 |
| 2021-09-30 | $8.48 | $8.91 | $8.48 | $8.84 | $8.84 | 3,828,170 |
| 2021-09-29 | $8.38 | $8.69 | $8.30 | $8.54 | $8.54 | 2,949,090 |
| 2021-09-28 | $8.40 | $8.57 | $8.34 | $8.43 | $8.43 | 1,688,060 |
| 2021-09-27 | $8.73 | $8.73 | $8.39 | $8.40 | $8.40 | 2,691,360 |
| 2021-09-24 | $8.44 | $8.77 | $8.35 | $8.65 | $8.65 | 4,705,230 |
| 2021-09-23 | $8.15 | $8.54 | $8.12 | $8.44 | $8.44 | 3,747,130 |
| 2021-09-22 | $8.21 | $8.27 | $8.05 | $8.15 | $8.15 | 2,382,890 |
| 2021-09-21 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2021-09-20 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2021-09-17 | $8.30 | $8.44 | $8.20 | $8.20 | $8.20 | 2,419,930 |
| 2021-09-16 | $8.40 | $8.58 | $8.34 | $8.35 | $8.35 | 2,494,600 |
| 2021-09-15 | $8.37 | $8.55 | $8.28 | $8.42 | $8.42 | 2,473,660 |
| 2021-09-14 | $8.36 | $8.47 | $8.27 | $8.44 | $8.44 | 3,056,200 |
| 2021-09-13 | $8.68 | $8.68 | $8.33 | $8.45 | $8.45 | 4,355,640 |
| 2021-09-09 | $8.05 | $8.41 | $7.97 | $8.30 | $8.30 | 4,688,520 |
| 2021-09-08 | $8.02 | $8.08 | $7.96 | $8.07 | $8.07 | 2,512,900 |
| 2021-09-07 | $8.05 | $8.05 | $7.93 | $7.99 | $7.99 | 2,696,000 |
| 2021-09-06 | $7.90 | $8.13 | $7.81 | $8.05 | $8.05 | 3,594,110 |
| 2021-09-03 | $7.86 | $8.07 | $7.82 | $7.85 | $7.85 | 2,893,000 |
| 2021-09-02 | $7.90 | $7.92 | $7.78 | $7.87 | $7.87 | 2,454,000 |
| 2021-09-01 | $7.89 | $8.03 | $7.81 | $7.94 | $7.94 | 2,264,000 |
| 2021-08-31 | $7.91 | $8.03 | $7.83 | $7.87 | $7.87 | 2,292,300 |
| 2021-08-30 | $8.00 | $8.17 | $7.84 | $7.98 | $7.98 | 2,464,800 |
| 2021-08-27 | $8.31 | $8.33 | $7.89 | $8.00 | $8.00 | 5,746,010 |
| 2021-08-26 | $8.66 | $8.66 | $8.30 | $8.30 | $8.30 | 5,120,900 |
| 2021-08-25 | $8.63 | $8.75 | $8.45 | $8.67 | $8.67 | 3,984,700 |
| 2021-08-24 | $9.39 | $9.44 | $8.67 | $8.70 | $8.70 | 8,818,700 |
| 2021-08-23 | $9.00 | $9.40 | $8.96 | $9.35 | $9.35 | 6,328,360 |
| 2021-08-20 | $8.77 | $9.11 | $8.70 | $9.01 | $9.01 | 7,421,900 |
| 2021-08-19 | $8.98 | $9.10 | $8.42 | $9.07 | $9.07 | 7,779,430 |
| 2021-08-18 | $8.60 | $9.08 | $8.60 | $8.99 | $8.99 | 2,916,960 |
| 2021-08-17 | $8.91 | $8.94 | $8.56 | $8.59 | $8.59 | 2,410,800 |
| 2021-08-16 | $8.76 | $8.95 | $8.74 | $8.88 | $8.88 | 2,374,440 |
| 2021-08-13 | $8.90 | $8.92 | $8.60 | $8.80 | $8.80 | 2,977,800 |
| 2021-08-12 | $8.94 | $9.03 | $8.80 | $8.86 | $8.86 | 2,965,920 |
| 2021-08-11 | $9.05 | $9.09 | $8.90 | $8.94 | $8.94 | 2,680,990 |
| 2021-08-10 | $9.27 | $9.27 | $8.98 | $9.04 | $9.04 | 3,154,900 |
| 2021-08-09 | $8.95 | $9.14 | $8.78 | $9.09 | $9.09 | 3,373,090 |
| 2021-08-06 | $9.27 | $9.27 | $8.84 | $8.95 | $8.95 | 5,078,960 |
| 2021-08-05 | $9.07 | $9.42 | $9.06 | $9.27 | $9.27 | 4,207,400 |
| 2021-08-04 | $9.03 | $9.44 | $9.01 | $9.16 | $9.16 | 4,417,900 |
| 2021-08-03 | $8.85 | $9.19 | $8.79 | $9.04 | $9.04 | 4,225,500 |
| 2021-08-02 | $8.87 | $8.92 | $8.67 | $8.85 | $8.85 | 3,840,080 |
| 2021-07-30 | $8.48 | $8.98 | $8.45 | $8.87 | $8.87 | 4,073,740 |
| 2021-07-29 | $8.45 | $8.66 | $8.45 | $8.57 | $8.57 | 2,640,200 |
| 2021-07-28 | $8.88 | $8.97 | $8.34 | $8.42 | $8.42 | 5,273,230 |
| 2021-07-27 | $8.64 | $9.44 | $8.63 | $8.96 | $8.96 | 7,959,480 |
| 2021-07-26 | $8.69 | $8.75 | $8.42 | $8.71 | $8.71 | 4,715,780 |
| 2021-07-23 | $8.91 | $9.01 | $8.69 | $8.70 | $8.70 | 4,599,460 |
| 2021-07-22 | $9.11 | $9.17 | $8.90 | $8.90 | $8.90 | 3,953,740 |
| 2021-07-21 | $9.44 | $9.46 | $9.09 | $9.14 | $9.14 | 4,765,810 |
| 2021-07-20 | $9.13 | $9.47 | $9.06 | $9.39 | $9.39 | 4,645,170 |
| 2021-07-19 | $9.10 | $9.21 | $8.99 | $9.14 | $9.14 | 3,507,460 |
| 2021-07-16 | $9.35 | $9.35 | $9.07 | $9.10 | $9.10 | 3,391,910 |
| 2021-07-15 | $9.41 | $9.41 | $9.10 | $9.30 | $9.30 | 4,142,220 |
| 2021-07-14 | $9.48 | $9.59 | $9.39 | $9.39 | $9.39 | 3,337,830 |
| 2021-07-13 | $9.61 | $9.72 | $9.28 | $9.55 | $9.55 | 6,879,180 |
| 2021-07-12 | $9.97 | $10.07 | $9.49 | $9.62 | $9.62 | 7,364,840 |
| 2021-07-09 | $10.46 | $10.48 | $9.80 | $9.93 | $9.93 | 7,912,950 |
| 2021-07-08 | $10.44 | $10.67 | $10.29 | $10.49 | $10.49 | 4,442,940 |
| 2021-07-07 | $10.15 | $10.69 | $10.13 | $10.44 | $10.44 | 4,855,300 |
| 2021-07-06 | $10.35 | $10.40 | $10.10 | $10.19 | $10.19 | 4,619,200 |
| 2021-07-05 | $10.33 | $10.55 | $10.24 | $10.35 | $10.35 | 3,697,780 |
| 2021-07-02 | $10.71 | $10.83 | $10.40 | $10.64 | $10.64 | 5,368,300 |
| 2021-07-01 | $11.43 | $11.54 | $10.49 | $10.55 | $10.55 | 11,191,080 |
| 2021-06-30 | $11.59 | $11.98 | $11.44 | $11.52 | $11.52 | 5,558,210 |
| 2021-06-29 | $11.43 | $11.70 | $11.30 | $11.66 | $11.66 | 6,134,180 |
| 2021-06-28 | $11.49 | $11.54 | $11.27 | $11.43 | $11.43 | 4,050,780 |
| 2021-06-25 | $11.15 | $11.55 | $11.15 | $11.49 | $11.49 | 6,110,400 |
| 2021-06-24 | $11.23 | $11.46 | $11.09 | $11.30 | $11.30 | 5,507,400 |
| 2021-06-23 | $11.25 | $11.58 | $11.10 | $11.23 | $11.23 | 5,972,480 |
| 2021-06-22 | $11.51 | $11.64 | $11.15 | $11.17 | $11.17 | 7,608,740 |
| 2021-06-21 | $11.70 | $11.92 | $11.50 | $11.54 | $11.54 | 6,200,110 |
| 2021-06-18 | $11.66 | $12.08 | $11.50 | $11.84 | $11.84 | 6,685,300 |
| 2021-06-17 | $11.77 | $11.90 | $11.47 | $11.74 | $11.74 | 6,710,080 |
| 2021-06-16 | $12.00 | $12.09 | $11.67 | $11.77 | $11.77 | 6,333,500 |
| 2021-06-15 | $11.91 | $12.27 | $11.77 | $12.01 | $12.01 | 8,190,610 |
| 2021-06-14 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2021-06-11 | $11.56 | $12.24 | $11.52 | $11.85 | $11.85 | 11,493,000 |
| 2021-06-10 | $11.18 | $11.75 | $10.92 | $11.60 | $11.60 | 10,645,640 |
| 2021-06-09 | $11.30 | $11.49 | $11.13 | $11.14 | $11.14 | 9,490,760 |
| 2021-06-08 | $11.44 | $11.75 | $11.20 | $11.42 | $11.42 | 11,889,570 |
| 2021-06-07 | $10.70 | $11.69 | $10.56 | $11.48 | $11.48 | 11,956,660 |
| 2021-06-04 | $10.50 | $10.88 | $10.37 | $10.73 | $10.73 | 7,456,020 |
| 2021-06-03 | $10.48 | $10.90 | $10.35 | $10.52 | $10.52 | 11,224,250 |
| 2021-06-02 | $9.98 | $10.61 | $9.94 | $10.49 | $10.49 | 10,166,680 |
| 2021-06-01 | $9.81 | $10.09 | $9.81 | $9.99 | $9.99 | 5,733,920 |
| 2021-05-31 | $9.94 | $9.94 | $9.72 | $9.81 | $9.81 | 6,718,980 |
| 2021-05-28 | $10.10 | $10.12 | $9.77 | $9.93 | $9.93 | 6,540,790 |
| 2021-05-27 | $9.40 | $10.26 | $9.33 | $9.94 | $9.94 | 12,735,950 |
| 2021-05-26 | $9.46 | $9.59 | $9.33 | $9.39 | $9.39 | 5,468,380 |
| 2021-05-25 | $9.49 | $9.67 | $9.31 | $9.45 | $9.45 | 4,933,520 |
| 2021-05-24 | $9.51 | $9.69 | $9.30 | $9.53 | $9.53 | 5,753,600 |
| 2021-05-21 | $9.78 | $9.95 | $9.57 | $9.60 | $9.60 | 7,921,400 |
| 2021-05-20 | $9.43 | $9.96 | $9.32 | $9.74 | $9.74 | 10,419,100 |
| 2021-05-19 | $9.13 | $9.50 | $9.03 | $9.43 | $9.43 | 8,699,990 |
| 2021-05-18 | $9.06 | $9.17 | $8.94 | $9.13 | $9.13 | 4,338,740 |
| 2021-05-17 | $9.18 | $9.48 | $9.05 | $9.13 | $9.13 | 5,952,400 |
| 2021-05-14 | $9.25 | $9.28 | $8.93 | $9.20 | $9.20 | 7,480,350 |
| 2021-05-13 | $9.30 | $9.44 | $9.16 | $9.21 | $9.21 | 8,086,200 |
| 2021-05-12 | $9.24 | $9.65 | $8.94 | $9.53 | $9.53 | 13,476,530 |
| 2021-05-11 | $9.32 | $9.34 | $8.70 | $8.88 | $8.88 | 11,679,900 |
| 2021-05-10 | $9.36 | $9.90 | $9.30 | $9.47 | $9.47 | 9,710,000 |
| 2021-05-07 | $9.27 | $9.70 | $9.05 | $9.48 | $9.48 | 9,957,520 |
| 2021-05-06 | $9.95 | $9.96 | $9.00 | $9.16 | $9.16 | 11,744,800 |
| 2021-05-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-05-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-04-29 | $10.00 | $10.06 | $9.75 | $9.90 | $9.90 | 7,987,600 |
| 2021-04-28 | $9.98 | $10.21 | $9.75 | $10.10 | $10.10 | 11,258,260 |
| 2021-04-27 | $9.70 | $10.54 | $9.50 | $10.00 | $10.00 | 19,367,160 |
| 2021-04-26 | $8.66 | $9.58 | $8.66 | $9.58 | $9.58 | 11,365,180 |
| 2021-04-23 | $8.85 | $9.03 | $8.71 | $8.71 | $8.71 | 4,715,770 |
| 2021-04-22 | $8.95 | $9.29 | $8.83 | $8.91 | $8.91 | 6,580,830 |
| 2021-04-21 | $8.48 | $9.33 | $8.31 | $8.95 | $8.95 | 9,692,580 |
| 2021-04-20 | $8.76 | $8.84 | $8.52 | $8.54 | $8.54 | 4,837,690 |
| 2021-04-19 | $8.56 | $8.75 | $8.48 | $8.71 | $8.71 | 5,183,990 |
| 2021-04-16 | $8.69 | $9.07 | $8.62 | $8.73 | $8.73 | 6,366,510 |
| 2021-04-15 | $8.20 | $8.86 | $8.13 | $8.69 | $8.69 | 8,341,700 |
| 2021-04-14 | $8.41 | $8.53 | $8.23 | $8.28 | $8.28 | 6,655,100 |
| 2021-04-13 | $8.60 | $8.77 | $8.49 | $8.50 | $8.50 | 5,892,900 |
| 2021-04-12 | $8.77 | $9.05 | $8.59 | $8.63 | $8.63 | 9,683,960 |
| 2021-04-09 | $8.58 | $9.17 | $8.58 | $8.90 | $8.90 | 10,763,070 |
| 2021-04-08 | $9.37 | $9.80 | $8.83 | $8.83 | $8.83 | 20,776,240 |
| 2021-04-07 | $9.82 | $9.82 | $9.10 | $9.81 | $9.81 | 29,354,460 |
| 2021-04-06 | $8.54 | $8.93 | $8.54 | $8.93 | $8.93 | 3,913,470 |
| 2021-04-05 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 0 |
| 2021-04-02 | $7.65 | $8.12 | $7.40 | $8.12 | $8.12 | 11,767,940 |
| 2021-04-01 | $7.48 | $7.57 | $7.23 | $7.38 | $7.38 | 8,407,460 |
| 2021-03-31 | $7.62 | $7.82 | $7.43 | $7.58 | $7.58 | 7,455,320 |
| 2021-03-30 | $8.17 | $8.17 | $7.46 | $7.65 | $7.65 | 13,604,080 |
| 2021-03-29 | $9.49 | $9.49 | $7.97 | $8.18 | $8.18 | 20,009,270 |
| 2021-03-26 | $8.83 | $8.92 | $8.59 | $8.74 | $8.74 | 6,079,320 |
| 2021-03-25 | $9.06 | $9.09 | $8.71 | $8.75 | $8.75 | 6,597,720 |
| 2021-03-24 | $8.60 | $9.08 | $8.46 | $8.98 | $8.98 | 12,518,200 |
| 2021-03-23 | $9.41 | $9.41 | $8.55 | $8.78 | $8.78 | 16,823,670 |
| 2021-03-22 | $8.06 | $8.86 | $7.96 | $8.86 | $8.86 | 13,937,850 |
| 2021-03-19 | $7.65 | $8.14 | $7.57 | $8.05 | $8.05 | 9,968,430 |
| 2021-03-18 | $7.82 | $7.87 | $7.61 | $7.73 | $7.73 | 6,836,510 |
| 2021-03-17 | $7.46 | $7.81 | $7.35 | $7.76 | $7.76 | 8,709,580 |
| 2021-03-16 | $7.66 | $7.93 | $7.40 | $7.49 | $7.49 | 8,863,150 |
| 2021-03-15 | $7.36 | $7.77 | $7.30 | $7.65 | $7.65 | 7,746,400 |
| 2021-03-12 | $7.35 | $7.49 | $7.29 | $7.41 | $7.41 | 5,424,420 |
| 2021-03-11 | $7.60 | $7.63 | $7.30 | $7.42 | $7.42 | 9,102,160 |
| 2021-03-10 | $7.12 | $7.77 | $7.09 | $7.59 | $7.59 | 14,484,330 |
| 2021-03-09 | $7.08 | $7.37 | $6.91 | $7.06 | $7.06 | 7,166,450 |
| 2021-03-08 | $6.72 | $7.17 | $6.70 | $7.09 | $7.09 | 8,989,800 |
| 2021-03-05 | $6.58 | $6.74 | $6.55 | $6.72 | $6.72 | 2,909,830 |
| 2021-03-04 | $6.76 | $6.77 | $6.58 | $6.62 | $6.62 | 4,123,200 |
| 2021-03-03 | $6.78 | $6.86 | $6.74 | $6.76 | $6.76 | 5,478,020 |
| 2021-03-02 | $6.73 | $6.88 | $6.73 | $6.75 | $6.75 | 3,313,800 |
| 2021-03-01 | $6.82 | $6.95 | $6.78 | $6.84 | $6.84 | 4,559,200 |
| 2021-02-26 | $6.73 | $6.94 | $6.60 | $6.84 | $6.84 | 6,615,080 |
| 2021-02-25 | $6.96 | $7.20 | $6.72 | $6.77 | $6.77 | 10,122,690 |
| 2021-02-24 | $7.40 | $7.83 | $6.96 | $7.03 | $7.03 | 14,481,900 |
| 2021-02-23 | $6.65 | $7.20 | $6.59 | $7.12 | $7.12 | 9,204,520 |
| 2021-02-22 | $6.54 | $6.84 | $6.53 | $6.65 | $6.65 | 4,717,770 |
| 2021-02-19 | $6.44 | $6.57 | $6.42 | $6.53 | $6.53 | 3,389,140 |
| 2021-02-18 | $6.45 | $6.51 | $6.41 | $6.44 | $6.44 | 5,392,090 |
| 2021-02-17 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2021-02-16 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2021-02-15 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2021-02-12 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2021-02-11 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2021-02-10 | $6.10 | $6.52 | $6.09 | $6.45 | $6.45 | 3,753,690 |
| 2021-02-09 | $6.09 | $6.48 | $6.08 | $6.21 | $6.21 | 2,949,990 |
| 2021-02-08 | $6.12 | $6.14 | $6.03 | $6.09 | $6.09 | 2,469,610 |
| 2021-02-05 | $6.10 | $6.16 | $6.05 | $6.11 | $6.11 | 2,149,810 |
| 2021-02-04 | $6.05 | $6.21 | $6.05 | $6.09 | $6.09 | 2,927,300 |
| 2021-02-03 | $6.13 | $6.43 | $6.00 | $6.24 | $6.24 | 5,605,360 |
| 2021-02-02 | $6.02 | $6.75 | $6.02 | $6.21 | $6.21 | 9,638,630 |
| 2021-02-01 | $5.61 | $6.19 | $5.32 | $6.19 | $6.19 | 7,104,380 |
| 2021-01-29 | $5.83 | $5.84 | $5.50 | $5.63 | $5.63 | 3,969,650 |
| 2021-01-28 | $5.81 | $5.94 | $5.76 | $5.78 | $5.78 | 2,762,000 |
| 2021-01-27 | $6.01 | $6.01 | $5.83 | $5.87 | $5.87 | 3,257,200 |
| 2021-01-26 | $5.79 | $6.35 | $5.79 | $6.02 | $6.02 | 8,092,960 |
| 2021-01-25 | $6.50 | $6.50 | $6.24 | $6.24 | $6.24 | 4,449,800 |
| 2021-01-22 | $6.15 | $6.30 | $6.15 | $6.22 | $6.22 | 2,909,700 |
| 2021-01-21 | $6.28 | $6.32 | $6.21 | $6.28 | $6.28 | 2,752,960 |
| 2021-01-20 | $6.31 | $6.42 | $6.26 | $6.29 | $6.29 | 2,358,700 |
| 2021-01-19 | $6.35 | $6.43 | $6.30 | $6.35 | $6.35 | 2,971,380 |
| 2021-01-18 | $6.29 | $6.59 | $6.25 | $6.38 | $6.38 | 6,365,710 |
| 2021-01-15 | $6.08 | $6.30 | $6.08 | $6.27 | $6.27 | 2,848,180 |
| 2021-01-14 | $6.20 | $6.21 | $6.05 | $6.10 | $6.10 | 2,843,810 |
| 2021-01-13 | $6.25 | $6.36 | $6.11 | $6.17 | $6.17 | 3,525,500 |
| 2021-01-12 | $6.29 | $6.40 | $6.22 | $6.25 | $6.25 | 3,624,240 |
| 2021-01-11 | $6.29 | $6.35 | $6.18 | $6.25 | $6.25 | 3,116,400 |
| 2021-01-08 | $6.25 | $6.36 | $6.16 | $6.35 | $6.35 | 2,729,700 |
| 2021-01-07 | $6.49 | $6.49 | $6.25 | $6.26 | $6.26 | 5,442,350 |
| 2021-01-06 | $6.60 | $6.72 | $6.44 | $6.47 | $6.47 | 4,492,380 |
| 2021-01-05 | $6.38 | $6.77 | $6.35 | $6.64 | $6.64 | 7,234,170 |
| 2021-01-04 | $6.50 | $6.53 | $6.27 | $6.44 | $6.44 | 7,201,750 |
| 2021-01-01 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2020-12-31 | $6.56 | $6.62 | $6.53 | $6.54 | $6.54 | 4,826,310 |
| 2020-12-30 | $6.66 | $6.66 | $6.51 | $6.56 | $6.56 | 4,439,900 |
| 2020-12-29 | $6.55 | $6.71 | $6.52 | $6.66 | $6.66 | 3,628,910 |
| 2020-12-28 | $6.63 | $6.75 | $6.56 | $6.58 | $6.58 | 6,006,210 |
| 2020-12-25 | $6.72 | $6.83 | $6.67 | $6.68 | $6.68 | 5,283,290 |
| 2020-12-24 | $6.80 | $6.85 | $6.65 | $6.65 | $6.65 | 6,165,410 |
| 2020-12-23 | $6.74 | $7.03 | $6.66 | $6.86 | $6.86 | 6,087,610 |
| 2020-12-22 | $6.86 | $6.99 | $6.74 | $6.74 | $6.74 | 6,217,200 |
| 2020-12-21 | $6.95 | $7.01 | $6.79 | $6.96 | $6.96 | 6,661,890 |
| 2020-12-18 | $7.20 | $7.20 | $6.90 | $7.01 | $7.01 | 8,608,140 |
| 2020-12-17 | $7.06 | $7.29 | $6.98 | $7.23 | $7.23 | 11,501,600 |
| 2020-12-16 | $7.07 | $7.25 | $6.96 | $7.08 | $7.08 | 10,617,900 |
| 2020-12-15 | $6.71 | $7.35 | $6.55 | $7.15 | $7.15 | 14,630,800 |
| 2020-12-14 | $6.63 | $6.82 | $6.52 | $6.77 | $6.77 | 8,049,380 |
| 2020-12-11 | $6.59 | $6.67 | $6.46 | $6.50 | $6.50 | 6,042,200 |
| 2020-12-10 | $6.67 | $6.79 | $6.55 | $6.61 | $6.61 | 6,388,630 |
| 2020-12-09 | $7.01 | $7.07 | $6.67 | $6.67 | $6.67 | 6,245,200 |
| 2020-12-08 | $7.07 | $7.12 | $6.99 | $7.01 | $7.01 | 4,162,500 |
| 2020-12-07 | $6.97 | $7.10 | $6.90 | $7.09 | $7.09 | 5,461,030 |
| 2020-12-04 | $7.09 | $7.09 | $6.96 | $6.98 | $6.98 | 5,135,830 |
| 2020-12-03 | $7.10 | $7.16 | $6.96 | $7.10 | $7.10 | 9,752,080 |
| 2020-12-02 | $6.95 | $7.46 | $6.89 | $7.20 | $7.20 | 14,165,340 |
| 2020-12-01 | $6.86 | $6.98 | $6.73 | $6.94 | $6.94 | 6,931,110 |
| 2020-11-30 | $7.11 | $7.11 | $6.92 | $6.94 | $6.94 | 9,062,900 |
| 2020-11-27 | $7.05 | $7.20 | $6.96 | $7.15 | $7.15 | 9,960,500 |
| 2020-11-26 | $7.07 | $7.18 | $6.86 | $7.06 | $7.06 | 10,946,300 |
| 2020-11-25 | $7.38 | $7.45 | $7.06 | $7.13 | $7.13 | 19,204,900 |
| 2020-11-24 | $6.75 | $7.72 | $6.75 | $7.52 | $7.52 | 32,868,380 |
| 2020-11-23 | $6.80 | $7.16 | $6.66 | $7.02 | $7.02 | 22,246,450 |
| 2020-11-20 | $7.30 | $7.65 | $7.14 | $7.16 | $7.16 | 37,644,240 |
| 2020-11-19 | $6.35 | $6.95 | $6.33 | $6.95 | $6.95 | 8,002,120 |
| 2020-11-18 | $6.26 | $6.36 | $6.24 | $6.32 | $6.32 | 3,724,200 |
| 2020-11-17 | $6.34 | $6.36 | $6.21 | $6.28 | $6.28 | 5,143,600 |
| 2020-11-16 | $6.44 | $6.45 | $6.26 | $6.33 | $6.33 | 5,615,810 |
| 2020-11-13 | $6.45 | $6.47 | $6.38 | $6.41 | $6.41 | 4,364,900 |
| 2020-11-12 | $6.46 | $6.56 | $6.35 | $6.56 | $6.56 | 7,551,200 |
| 2020-11-11 | $6.59 | $6.63 | $6.42 | $6.46 | $6.46 | 5,766,000 |
| 2020-11-10 | $6.85 | $6.85 | $6.54 | $6.63 | $6.63 | 7,927,300 |
| 2020-11-09 | $6.65 | $6.77 | $6.60 | $6.75 | $6.75 | 11,636,010 |
| 2020-11-06 | $6.85 | $6.89 | $6.64 | $6.70 | $6.70 | 9,520,180 |
| 2020-11-05 | $6.90 | $7.01 | $6.74 | $6.86 | $6.86 | 13,870,080 |
| 2020-11-04 | $7.05 | $7.13 | $6.81 | $6.86 | $6.86 | 14,337,060 |
| 2020-11-03 | $7.04 | $7.46 | $7.04 | $7.22 | $7.22 | 25,293,500 |
| 2020-11-02 | $6.18 | $6.78 | $6.15 | $6.78 | $6.78 | 9,909,990 |
| 2020-10-30 | $6.44 | $6.46 | $6.16 | $6.16 | $6.16 | 7,334,500 |
| 2020-10-29 | $6.42 | $6.55 | $6.35 | $6.42 | $6.42 | 4,718,270 |
| 2020-10-28 | $6.62 | $6.62 | $6.33 | $6.46 | $6.46 | 6,642,310 |
| 2020-10-27 | $6.80 | $6.92 | $6.50 | $6.60 | $6.60 | 10,175,620 |
| 2020-10-26 | $6.90 | $7.03 | $6.75 | $6.88 | $6.88 | 4,214,640 |
| 2020-10-23 | $7.02 | $7.09 | $6.91 | $6.91 | $6.91 | 4,230,260 |
| 2020-10-22 | $6.93 | $7.10 | $6.84 | $7.05 | $7.05 | 5,068,300 |
| 2020-10-21 | $7.12 | $7.13 | $6.93 | $6.95 | $6.95 | 4,039,640 |
| 2020-10-20 | $7.01 | $7.08 | $6.83 | $7.07 | $7.07 | 4,969,100 |
| 2020-10-19 | $7.12 | $7.17 | $6.98 | $7.00 | $7.00 | 5,934,850 |
| 2020-10-16 | $7.18 | $7.26 | $7.07 | $7.08 | $7.08 | 7,534,100 |
| 2020-10-15 | $7.62 | $7.62 | $7.14 | $7.21 | $7.21 | 12,032,910 |
| 2020-10-14 | $7.76 | $7.85 | $7.55 | $7.62 | $7.62 | 17,996,810 |
| 2020-10-13 | $7.58 | $7.95 | $7.33 | $7.89 | $7.89 | 23,198,160 |
| 2020-10-12 | $7.39 | $7.59 | $7.30 | $7.51 | $7.51 | 14,224,430 |
| 2020-10-09 | $7.31 | $7.58 | $7.27 | $7.34 | $7.34 | 13,425,100 |
| 2020-10-08 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2020-10-07 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2020-10-06 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2020-10-05 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2020-10-02 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2020-10-01 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2020-09-30 | $7.26 | $7.52 | $7.12 | $7.30 | $7.30 | 11,346,400 |
| 2020-09-29 | $7.13 | $7.43 | $7.05 | $7.17 | $7.17 | 8,257,760 |
| 2020-09-28 | $7.28 | $7.35 | $6.98 | $7.04 | $7.04 | 8,621,870 |
| 2020-09-25 | $7.21 | $7.50 | $7.05 | $7.29 | $7.29 | 8,583,370 |
| 2020-09-24 | $7.30 | $7.36 | $7.17 | $7.18 | $7.18 | 7,646,060 |
| 2020-09-23 | $7.31 | $7.50 | $7.21 | $7.44 | $7.44 | 8,978,900 |
| 2020-09-22 | $7.25 | $7.46 | $7.16 | $7.29 | $7.29 | 9,978,190 |
| 2020-09-21 | $7.67 | $7.68 | $7.36 | $7.39 | $7.39 | 18,658,340 |
| 2020-09-18 | $7.45 | $7.93 | $7.41 | $7.80 | $7.80 | 19,564,160 |
| 2020-09-17 | $7.54 | $7.65 | $7.36 | $7.45 | $7.45 | 16,246,820 |
| 2020-09-16 | $7.61 | $7.77 | $7.32 | $7.56 | $7.56 | 20,177,840 |
| 2020-09-15 | $7.83 | $7.97 | $7.73 | $7.75 | $7.75 | 19,300,840 |
| 2020-09-14 | $7.88 | $8.05 | $7.67 | $7.83 | $7.83 | 21,702,520 |
| 2020-09-11 | $7.67 | $7.93 | $7.45 | $7.90 | $7.90 | 26,115,990 |
| 2020-09-10 | $7.91 | $7.98 | $7.40 | $7.83 | $7.83 | 30,258,290 |
| 2020-09-09 | $8.55 | $8.74 | $7.82 | $7.95 | $7.95 | 37,094,570 |
| 2020-09-08 | $8.73 | $9.05 | $8.32 | $8.64 | $8.64 | 48,101,110 |
| 2020-09-07 | $9.41 | $9.80 | $9.10 | $9.10 | $9.10 | 52,909,850 |
| 2020-09-04 | $10.86 | $12.29 | $10.11 | $10.11 | $10.11 | 78,756,220 |
| 2020-09-03 | $10.43 | $11.23 | $9.80 | $11.23 | $11.23 | 47,312,670 |
| 2020-09-02 | $9.90 | $10.21 | $9.73 | $10.21 | $10.21 | 60,867,190 |
| 2020-09-01 | $8.26 | $9.28 | $8.05 | $9.28 | $9.28 | 28,925,240 |
| 2020-08-31 | $8.99 | $8.99 | $7.90 | $8.44 | $8.44 | 64,744,400 |
| 2020-08-28 | $8.43 | $8.43 | $8.06 | $8.43 | $8.43 | 17,736,030 |
| 2020-08-27 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 781,580 |
| 2020-08-26 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 2,843,610 |
| 2020-08-25 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2020-08-24 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2020-08-21 | $5.87 | $6.33 | $5.69 | $6.33 | $6.33 | 21,014,310 |
| 2020-08-20 | $5.42 | $5.95 | $5.36 | $5.75 | $5.75 | 27,038,260 |
| 2020-08-19 | $5.36 | $5.55 | $5.26 | $5.41 | $5.41 | 9,461,880 |
| 2020-08-18 | $5.37 | $5.50 | $5.34 | $5.37 | $5.37 | 8,393,500 |
| 2020-08-17 | $5.33 | $5.38 | $5.29 | $5.37 | $5.37 | 6,231,250 |
| 2020-08-14 | $5.30 | $5.35 | $5.24 | $5.32 | $5.32 | 5,113,930 |
| 2020-08-13 | $5.39 | $5.42 | $5.27 | $5.32 | $5.32 | 8,991,640 |
| 2020-08-12 | $5.31 | $5.47 | $5.19 | $5.42 | $5.42 | 11,446,200 |
| 2020-08-11 | $5.53 | $5.56 | $5.32 | $5.37 | $5.37 | 13,563,540 |
| 2020-08-10 | $5.28 | $5.68 | $5.24 | $5.57 | $5.57 | 20,129,820 |
| 2020-08-07 | $5.17 | $5.46 | $5.14 | $5.38 | $5.38 | 15,860,600 |
| 2020-08-06 | $5.14 | $5.22 | $5.08 | $5.17 | $5.17 | 5,679,970 |
| 2020-08-05 | $5.18 | $5.19 | $5.08 | $5.14 | $5.14 | 5,973,500 |
| 2020-08-04 | $5.24 | $5.24 | $5.12 | $5.17 | $5.17 | 5,518,600 |
| 2020-08-03 | $5.09 | $5.22 | $5.07 | $5.19 | $5.19 | 8,566,960 |
| 2020-07-31 | $5.08 | $5.15 | $5.01 | $5.09 | $5.09 | 5,685,480 |
| 2020-07-30 | $5.11 | $5.20 | $5.04 | $5.09 | $5.09 | 4,785,400 |
| 2020-07-29 | $5.01 | $5.14 | $4.95 | $5.14 | $5.14 | 5,211,110 |
| 2020-07-28 | $5.00 | $5.16 | $4.99 | $5.05 | $5.05 | 4,768,700 |
| 2020-07-27 | $4.98 | $5.04 | $4.91 | $5.00 | $5.00 | 3,655,100 |
| 2020-07-24 | $5.17 | $5.24 | $4.95 | $5.00 | $5.00 | 8,992,090 |
| 2020-07-23 | $5.13 | $5.24 | $5.06 | $5.16 | $5.16 | 7,594,490 |
| 2020-07-22 | $5.12 | $5.21 | $5.10 | $5.14 | $5.14 | 6,405,900 |
| 2020-07-21 | $5.12 | $5.15 | $5.04 | $5.11 | $5.11 | 4,820,780 |
| 2020-07-20 | $4.95 | $5.14 | $4.93 | $5.10 | $5.10 | 7,238,460 |
| 2020-07-17 | $4.90 | $4.95 | $4.83 | $4.88 | $4.88 | 4,810,700 |
| 2020-07-16 | $5.04 | $5.05 | $4.88 | $4.89 | $4.89 | 6,691,410 |
| 2020-07-15 | $5.17 | $5.21 | $4.97 | $5.02 | $5.02 | 6,982,500 |
| 2020-07-14 | $5.23 | $5.28 | $5.06 | $5.14 | $5.14 | 9,701,180 |
| 2020-07-13 | $5.11 | $5.25 | $5.10 | $5.25 | $5.25 | 10,321,360 |
| 2020-07-10 | $5.16 | $5.37 | $5.07 | $5.10 | $5.10 | 10,326,700 |
| 2020-07-09 | $5.09 | $5.18 | $5.05 | $5.14 | $5.14 | 11,394,320 |
| 2020-07-08 | $5.04 | $5.06 | $4.93 | $5.04 | $5.04 | 9,781,280 |
| 2020-07-07 | $5.18 | $5.18 | $4.99 | $5.03 | $4.98 | 11,024,510 |
| 2020-07-06 | $4.86 | $5.05 | $4.83 | $5.02 | $4.97 | 10,738,730 |
| 2020-07-03 | $4.82 | $4.87 | $4.80 | $4.85 | $4.80 | 4,672,400 |
| 2020-07-02 | $4.75 | $4.83 | $4.69 | $4.79 | $4.74 | 4,873,040 |
| 2020-07-01 | $4.77 | $4.79 | $4.72 | $4.75 | $4.70 | 4,012,980 |
| 2020-06-30 | $4.78 | $4.82 | $4.72 | $4.75 | $4.70 | 4,610,700 |
| 2020-06-29 | $4.94 | $4.98 | $4.75 | $4.78 | $4.73 | 5,223,500 |
| 2020-06-26 | $4.89 | $4.89 | $4.89 | $4.89 | $4.84 | 0 |
| 2020-06-25 | $4.89 | $4.89 | $4.89 | $4.89 | $4.84 | 0 |
| 2020-06-24 | $4.86 | $4.98 | $4.85 | $4.89 | $4.84 | 5,928,330 |
| 2020-06-23 | $4.81 | $5.02 | $4.80 | $4.91 | $4.86 | 10,913,600 |
| 2020-06-22 | $4.78 | $4.83 | $4.73 | $4.79 | $4.74 | 3,905,900 |
| 2020-06-19 | $4.72 | $4.81 | $4.72 | $4.77 | $4.72 | 4,178,900 |
| 2020-06-18 | $4.79 | $4.79 | $4.72 | $4.74 | $4.69 | 3,177,300 |
| 2020-06-17 | $4.83 | $4.85 | $4.73 | $4.79 | $4.74 | 3,970,200 |
| 2020-06-16 | $4.83 | $4.86 | $4.75 | $4.81 | $4.76 | 5,333,490 |
| 2020-06-15 | $4.66 | $4.92 | $4.63 | $4.83 | $4.78 | 7,157,890 |
| 2020-06-12 | $4.66 | $4.77 | $4.61 | $4.72 | $4.67 | 4,428,500 |
| 2020-06-11 | $4.95 | $4.95 | $4.78 | $4.78 | $4.73 | 6,131,790 |
| 2020-06-10 | $5.01 | $5.01 | $4.87 | $4.92 | $4.87 | 6,597,200 |
| 2020-06-09 | $4.89 | $5.12 | $4.78 | $5.08 | $5.03 | 10,319,010 |
| 2020-06-08 | $5.02 | $5.06 | $4.85 | $4.89 | $4.84 | 8,428,690 |
| 2020-06-05 | $5.02 | $5.18 | $4.96 | $5.01 | $4.96 | 14,465,050 |
| 2020-06-04 | $5.01 | $5.30 | $4.93 | $5.18 | $5.13 | 21,345,850 |
| 2020-06-03 | $5.10 | $5.18 | $4.90 | $4.90 | $4.85 | 15,115,930 |
| 2020-06-02 | $5.10 | $5.17 | $4.89 | $4.93 | $4.88 | 23,021,320 |
| 2020-06-01 | $4.48 | $4.92 | $4.47 | $4.92 | $4.87 | 9,178,760 |
| 2020-05-29 | $4.51 | $4.57 | $4.46 | $4.47 | $4.43 | 5,974,170 |
| 2020-05-28 | $4.55 | $4.59 | $4.43 | $4.48 | $4.44 | 5,295,100 |
| 2020-05-27 | $4.49 | $4.61 | $4.44 | $4.57 | $4.53 | 6,697,620 |
| 2020-05-26 | $4.41 | $4.50 | $4.37 | $4.49 | $4.45 | 5,100,240 |
| 2020-05-25 | $4.41 | $4.46 | $4.35 | $4.37 | $4.33 | 4,636,210 |
| 2020-05-22 | $4.61 | $4.66 | $4.42 | $4.42 | $4.38 | 8,580,790 |
| 2020-05-21 | $4.88 | $4.93 | $4.62 | $4.64 | $4.59 | 11,620,000 |
| 2020-05-20 | $4.95 | $5.08 | $4.87 | $4.92 | $4.87 | 14,567,980 |
| 2020-05-19 | $4.78 | $5.07 | $4.72 | $5.01 | $4.96 | 18,470,310 |
| 2020-05-18 | $4.75 | $4.86 | $4.54 | $4.79 | $4.74 | 14,310,010 |
| 2020-05-15 | $4.82 | $4.89 | $4.70 | $4.70 | $4.65 | 11,584,800 |
| 2020-05-14 | $4.92 | $5.11 | $4.81 | $4.82 | $4.77 | 17,187,460 |
| 2020-05-13 | $4.85 | $4.91 | $4.67 | $4.85 | $4.80 | 13,068,080 |
| 2020-05-12 | $5.00 | $5.05 | $4.82 | $4.84 | $4.79 | 12,389,840 |
| 2020-05-11 | $4.84 | $4.95 | $4.73 | $4.89 | $4.84 | 14,391,240 |
| 2020-05-08 | $4.78 | $4.93 | $4.71 | $4.92 | $4.87 | 14,159,320 |
| 2020-05-07 | $4.83 | $4.85 | $4.63 | $4.75 | $4.70 | 10,019,820 |
| 2020-05-06 | $4.64 | $4.95 | $4.59 | $4.88 | $4.83 | 9,729,660 |
| 2020-05-05 | $4.67 | $4.67 | $4.67 | $4.67 | $4.62 | 0 |
| 2020-05-04 | $4.67 | $4.67 | $4.67 | $4.67 | $4.62 | 0 |
| 2020-05-01 | $4.67 | $4.67 | $4.67 | $4.67 | $4.62 | 0 |
| 2020-04-30 | $4.54 | $4.74 | $4.52 | $4.67 | $4.62 | 8,217,180 |
| 2020-04-29 | $4.64 | $4.72 | $4.51 | $4.51 | $4.47 | 8,415,600 |
| 2020-04-28 | $4.96 | $4.96 | $4.53 | $4.69 | $4.64 | 9,641,510 |
| 2020-04-27 | $4.97 | $5.06 | $4.81 | $4.96 | $4.91 | 9,588,430 |
| 2020-04-24 | $5.28 | $5.39 | $4.90 | $4.97 | $4.92 | 18,699,530 |
| 2020-04-23 | $5.50 | $5.74 | $5.36 | $5.38 | $5.33 | 18,889,920 |
| 2020-04-22 | $5.20 | $5.48 | $5.10 | $5.41 | $5.36 | 15,940,100 |
| 2020-04-21 | $5.29 | $5.39 | $5.20 | $5.31 | $5.26 | 12,224,200 |
| 2020-04-20 | $5.18 | $5.29 | $5.13 | $5.22 | $5.17 | 8,251,100 |
| 2020-04-17 | $5.39 | $5.45 | $5.21 | $5.22 | $5.17 | 13,843,440 |
| 2020-04-16 | $5.34 | $5.45 | $5.13 | $5.43 | $5.38 | 18,479,520 |
| 2020-04-15 | $5.52 | $5.54 | $5.35 | $5.35 | $5.30 | 17,757,470 |
| 2020-04-14 | $5.39 | $5.65 | $5.38 | $5.59 | $5.54 | 22,345,290 |
| 2020-04-13 | $5.70 | $5.82 | $5.36 | $5.39 | $5.34 | 26,731,840 |
| 2020-04-10 | $6.15 | $6.29 | $5.82 | $5.94 | $5.88 | 42,227,830 |
| 2020-04-09 | $6.60 | $7.40 | $6.47 | $6.47 | $6.41 | 61,476,820 |
| 2020-04-08 | $6.33 | $7.17 | $6.17 | $7.17 | $7.10 | 34,646,400 |
| 2020-04-07 | $6.00 | $6.52 | $5.34 | $6.52 | $6.46 | 57,221,190 |
| 2020-04-06 | $5.93 | $5.93 | $5.93 | $5.93 | $5.87 | 0 |
| 2020-04-03 | $5.17 | $5.93 | $5.06 | $5.93 | $5.87 | 48,921,060 |
| 2020-04-02 | $5.20 | $5.56 | $5.09 | $5.39 | $5.34 | 45,866,090 |
| 2020-04-01 | $5.66 | $5.85 | $5.66 | $5.66 | $5.60 | 26,870,390 |
| 2020-03-31 | $5.55 | $6.29 | $5.31 | $6.29 | $6.23 | 59,978,150 |
| 2020-03-30 | $5.72 | $5.72 | $5.57 | $5.72 | $5.66 | 25,367,790 |
| 2020-03-27 | $5.20 | $5.20 | $5.20 | $5.20 | $5.15 | 2,552,970 |
| 2020-03-26 | $4.43 | $4.73 | $4.43 | $4.73 | $4.68 | 7,097,130 |
| 2020-03-25 | $4.23 | $4.32 | $4.15 | $4.30 | $4.26 | 2,026,440 |
| 2020-03-24 | $4.14 | $4.17 | $4.07 | $4.13 | $4.09 | 847,920 |
| 2020-03-23 | $4.14 | $4.15 | $4.05 | $4.06 | $4.02 | 1,025,700 |
| 2020-03-20 | $4.16 | $4.19 | $4.14 | $4.19 | $4.15 | 973,080 |
| 2020-03-19 | $4.16 | $4.23 | $4.08 | $4.14 | $4.10 | 1,489,580 |
| 2020-03-18 | $4.26 | $4.27 | $4.15 | $4.15 | $4.11 | 1,121,130 |
| 2020-03-17 | $4.24 | $4.29 | $4.12 | $4.22 | $4.18 | 1,113,500 |
| 2020-03-16 | $4.34 | $4.38 | $4.24 | $4.26 | $4.22 | 2,235,190 |
| 2020-03-13 | $4.23 | $4.36 | $4.15 | $4.36 | $4.32 | 2,504,830 |
| 2020-03-12 | $4.43 | $4.44 | $4.35 | $4.37 | $4.33 | 1,703,750 |
| 2020-03-11 | $4.50 | $4.54 | $4.44 | $4.48 | $4.44 | 2,019,200 |
| 2020-03-10 | $4.43 | $4.52 | $4.35 | $4.48 | $4.44 | 2,463,750 |
| 2020-03-09 | $4.50 | $4.56 | $4.46 | $4.46 | $4.42 | 2,893,200 |
| 2020-03-06 | $4.51 | $4.62 | $4.50 | $4.59 | $4.54 | 3,212,360 |
| 2020-03-05 | $4.48 | $4.59 | $4.46 | $4.54 | $4.50 | 2,934,440 |
| 2020-03-04 | $4.41 | $4.49 | $4.41 | $4.46 | $4.42 | 1,491,260 |
| 2020-03-03 | $4.45 | $4.49 | $4.39 | $4.44 | $4.40 | 2,218,360 |
| 2020-03-02 | $4.30 | $4.47 | $4.30 | $4.42 | $4.38 | 1,948,200 |
| 2020-02-28 | $4.45 | $4.48 | $4.30 | $4.30 | $4.26 | 2,039,320 |
| 2020-02-27 | $4.54 | $4.54 | $4.47 | $4.50 | $4.46 | 1,220,700 |
| 2020-02-26 | $4.40 | $4.67 | $4.38 | $4.55 | $4.51 | 2,336,020 |
| 2020-02-25 | $4.47 | $4.49 | $4.32 | $4.45 | $4.41 | 2,671,880 |
| 2020-02-24 | $4.57 | $4.58 | $4.48 | $4.55 | $4.51 | 2,189,720 |
| 2020-02-21 | $4.48 | $4.67 | $4.46 | $4.59 | $4.54 | 3,149,960 |
| 2020-02-20 | $4.44 | $4.51 | $4.40 | $4.48 | $4.44 | 1,904,800 |
| 2020-02-19 | $4.40 | $4.49 | $4.38 | $4.44 | $4.40 | 1,900,320 |
| 2020-02-18 | $4.39 | $4.42 | $4.37 | $4.42 | $4.38 | 1,521,760 |
| 2020-02-17 | $4.30 | $4.40 | $4.28 | $4.39 | $4.35 | 1,996,120 |
| 2020-02-14 | $4.28 | $4.30 | $4.25 | $4.30 | $4.26 | 957,460 |
| 2020-02-13 | $4.36 | $4.38 | $4.27 | $4.28 | $4.24 | 1,882,530 |
| 2020-02-12 | $4.34 | $4.39 | $4.31 | $4.37 | $4.33 | 1,007,950 |
| 2020-02-11 | $4.40 | $4.40 | $4.32 | $4.34 | $4.30 | 1,779,900 |
| 2020-02-10 | $4.24 | $4.42 | $4.23 | $4.41 | $4.37 | 2,807,310 |
| 2020-02-07 | $4.27 | $4.27 | $4.18 | $4.23 | $4.19 | 1,952,800 |
| 2020-02-06 | $4.28 | $4.32 | $4.14 | $4.27 | $4.23 | 1,970,840 |
| 2020-02-05 | $4.18 | $4.32 | $4.18 | $4.26 | $4.22 | 1,763,900 |
| 2020-02-04 | $4.01 | $4.23 | $4.01 | $4.18 | $4.14 | 2,465,140 |
| 2020-02-03 | $4.14 | $4.22 | $4.14 | $4.14 | $4.10 | 2,882,880 |
| 2020-01-31 | $4.60 | $4.60 | $4.60 | $4.60 | $4.55 | 0 |
| 2020-01-30 | $4.60 | $4.60 | $4.60 | $4.60 | $4.55 | 0 |
| 2020-01-29 | $4.60 | $4.60 | $4.60 | $4.60 | $4.55 | 0 |
| 2020-01-28 | $4.60 | $4.60 | $4.60 | $4.60 | $4.55 | 0 |
| 2020-01-27 | $4.60 | $4.60 | $4.60 | $4.60 | $4.55 | 0 |
| 2020-01-24 | $4.60 | $4.60 | $4.60 | $4.60 | $4.55 | 0 |
| 2020-01-23 | $4.73 | $4.76 | $4.56 | $4.60 | $4.55 | 2,356,400 |
| 2020-01-22 | $4.85 | $4.85 | $4.73 | $4.80 | $4.75 | 2,152,850 |
| 2020-01-21 | $4.92 | $4.95 | $4.90 | $4.91 | $4.86 | 968,200 |
| 2020-01-20 | $4.93 | $4.95 | $4.90 | $4.92 | $4.87 | 1,077,190 |
| 2020-01-17 | $4.97 | $5.01 | $4.93 | $4.94 | $4.89 | 1,432,590 |
| 2020-01-16 | $4.99 | $5.04 | $4.97 | $4.98 | $4.93 | 990,430 |
| 2020-01-15 | $5.06 | $5.07 | $4.98 | $4.99 | $4.94 | 1,051,400 |
| 2020-01-14 | $5.08 | $5.08 | $5.01 | $5.02 | $4.97 | 1,460,620 |
| 2020-01-13 | $5.04 | $5.06 | $5.02 | $5.06 | $5.01 | 1,208,240 |
| 2020-01-10 | $5.06 | $5.08 | $5.01 | $5.03 | $4.98 | 1,356,640 |
| 2020-01-09 | $5.01 | $5.05 | $5.01 | $5.04 | $4.99 | 1,797,300 |
| 2020-01-08 | $5.07 | $5.07 | $4.99 | $5.00 | $4.95 | 1,640,240 |
| 2020-01-07 | $5.03 | $5.08 | $5.02 | $5.07 | $5.02 | 1,825,550 |
| 2020-01-06 | $5.01 | $5.06 | $4.96 | $5.04 | $4.99 | 2,171,160 |
| 2020-01-03 | $5.00 | $5.03 | $4.97 | $5.02 | $4.97 | 1,321,890 |
| 2020-01-02 | $4.95 | $5.01 | $4.95 | $5.00 | $4.95 | 1,543,370 |
| 2020-01-01 | $4.93 | $4.93 | $4.93 | $4.93 | $4.88 | 0 |
| 2019-12-31 | $4.86 | $4.95 | $4.86 | $4.93 | $4.88 | 1,011,990 |
| 2019-12-30 | $4.91 | $4.91 | $4.76 | $4.90 | $4.85 | 1,504,290 |
| 2019-12-27 | $4.93 | $4.96 | $4.92 | $4.93 | $4.88 | 1,270,000 |
| 2019-12-26 | $4.92 | $4.95 | $4.89 | $4.93 | $4.88 | 853,190 |
| 2019-12-25 | $4.96 | $4.97 | $4.91 | $4.92 | $4.87 | 788,600 |
| 2019-12-24 | $4.90 | $4.99 | $4.89 | $4.94 | $4.89 | 1,093,300 |
| 2019-12-23 | $4.97 | $5.03 | $4.86 | $4.87 | $4.82 | 1,192,700 |
| 2019-12-20 | $5.00 | $5.04 | $4.97 | $4.97 | $4.92 | 1,189,040 |
| 2019-12-19 | $4.96 | $5.03 | $4.96 | $5.02 | $4.97 | 1,137,400 |
| 2019-12-18 | $4.98 | $5.03 | $4.95 | $4.98 | $4.93 | 1,158,140 |
| 2019-12-17 | $4.93 | $4.99 | $4.89 | $4.98 | $4.93 | 2,020,410 |
| 2019-12-16 | $4.91 | $4.95 | $4.86 | $4.92 | $4.87 | 1,434,100 |
| 2019-12-13 | $4.93 | $4.94 | $4.87 | $4.91 | $4.86 | 1,176,140 |
| 2019-12-12 | $4.96 | $4.96 | $4.84 | $4.90 | $4.85 | 1,629,020 |
| 2019-12-11 | $4.93 | $5.15 | $4.91 | $4.98 | $4.93 | 3,672,240 |
| 2019-12-10 | $4.85 | $4.92 | $4.81 | $4.92 | $4.87 | 1,348,800 |
| 2019-12-09 | $4.85 | $4.86 | $4.81 | $4.83 | $4.78 | 842,200 |
| 2019-12-06 | $4.77 | $4.86 | $4.77 | $4.85 | $4.80 | 994,600 |
| 2019-12-05 | $4.80 | $4.81 | $4.77 | $4.78 | $4.73 | 697,300 |
| 2019-12-04 | $4.82 | $4.82 | $4.76 | $4.78 | $4.73 | 404,800 |
| 2019-12-03 | $4.74 | $4.82 | $4.74 | $4.82 | $4.77 | 505,000 |
| 2019-12-02 | $4.81 | $4.82 | $4.76 | $4.78 | $4.73 | 425,300 |
| 2019-11-29 | $4.77 | $4.82 | $4.74 | $4.81 | $4.76 | 718,580 |
| 2019-11-28 | $4.75 | $4.79 | $4.75 | $4.76 | $4.71 | 496,760 |
| 2019-11-27 | $4.78 | $4.80 | $4.75 | $4.78 | $4.73 | 731,400 |
| 2019-11-26 | $4.83 | $4.84 | $4.77 | $4.80 | $4.75 | 642,300 |
| 2019-11-25 | $4.82 | $4.84 | $4.79 | $4.83 | $4.78 | 700,840 |
| 2019-11-22 | $4.77 | $4.83 | $4.77 | $4.82 | $4.77 | 1,134,400 |
| 2019-11-21 | $4.78 | $4.81 | $4.76 | $4.77 | $4.72 | 556,900 |
| 2019-11-20 | $4.84 | $4.84 | $4.80 | $4.80 | $4.75 | 788,510 |
| 2019-11-19 | $4.81 | $4.86 | $4.80 | $4.85 | $4.80 | 761,610 |
| 2019-11-18 | $4.84 | $4.86 | $4.81 | $4.82 | $4.77 | 719,220 |
| 2019-11-15 | $4.83 | $4.93 | $4.83 | $4.85 | $4.80 | 344,600 |
| 2019-11-14 | $4.82 | $4.91 | $4.81 | $4.88 | $4.83 | 705,110 |
| 2019-11-13 | $4.90 | $4.90 | $4.80 | $4.84 | $4.79 | 463,600 |
| 2019-11-12 | $4.92 | $4.92 | $4.80 | $4.85 | $4.80 | 1,298,930 |
| 2019-11-11 | $5.01 | $5.01 | $4.90 | $4.91 | $4.86 | 1,037,350 |
| 2019-11-08 | $5.03 | $5.05 | $5.00 | $5.01 | $4.96 | 840,380 |
| 2019-11-07 | $5.00 | $5.03 | $4.98 | $5.03 | $4.98 | 780,630 |
| 2019-11-06 | $5.07 | $5.07 | $4.99 | $5.00 | $4.95 | 1,295,050 |
| 2019-11-05 | $5.05 | $5.13 | $5.03 | $5.06 | $5.01 | 1,090,900 |
| 2019-11-04 | $5.08 | $5.15 | $5.04 | $5.04 | $4.99 | 627,000 |
| 2019-11-01 | $4.98 | $5.10 | $4.97 | $5.06 | $5.01 | 958,900 |
| 2019-10-31 | $5.03 | $5.07 | $4.99 | $4.99 | $4.94 | 1,225,500 |
| 2019-10-30 | $5.11 | $5.13 | $5.03 | $5.03 | $4.98 | 1,811,380 |
| 2019-10-29 | $5.40 | $5.40 | $5.13 | $5.14 | $5.09 | 3,582,970 |
| 2019-10-28 | $5.11 | $5.26 | $5.09 | $5.25 | $5.20 | 2,000,130 |
| 2019-10-25 | $5.06 | $5.13 | $5.03 | $5.10 | $5.05 | 674,160 |
| 2019-10-24 | $5.06 | $5.10 | $5.01 | $5.06 | $5.01 | 725,100 |
| 2019-10-23 | $5.11 | $5.12 | $5.07 | $5.07 | $5.02 | 616,210 |
| 2019-10-22 | $5.04 | $5.13 | $5.03 | $5.11 | $5.06 | 922,550 |
| 2019-10-21 | $5.06 | $5.06 | $4.99 | $5.04 | $4.99 | 1,138,950 |
| 2019-10-18 | $5.10 | $5.13 | $5.07 | $5.07 | $5.02 | 867,100 |
| 2019-10-17 | $5.12 | $5.13 | $5.09 | $5.11 | $5.06 | 870,910 |
| 2019-10-16 | $5.20 | $5.20 | $5.12 | $5.12 | $5.07 | 869,100 |
| 2019-10-15 | $5.23 | $5.23 | $5.16 | $5.19 | $5.14 | 1,005,000 |
| 2019-10-14 | $5.19 | $5.26 | $5.19 | $5.23 | $5.18 | 1,056,730 |
| 2019-10-11 | $5.15 | $5.19 | $5.14 | $5.18 | $5.13 | 744,620 |
| 2019-10-10 | $5.11 | $5.16 | $5.10 | $5.15 | $5.10 | 657,600 |
| 2019-10-09 | $5.10 | $5.11 | $5.06 | $5.10 | $5.05 | 643,200 |
| 2019-10-08 | $5.06 | $5.10 | $5.05 | $5.09 | $5.04 | 705,460 |
| 2019-10-07 | $5.06 | $5.06 | $5.06 | $5.06 | $5.01 | 0 |
| 2019-10-04 | $5.06 | $5.06 | $5.06 | $5.06 | $5.01 | 0 |
| 2019-10-03 | $5.06 | $5.06 | $5.06 | $5.06 | $5.01 | 0 |
| 2019-10-02 | $5.06 | $5.06 | $5.06 | $5.06 | $5.01 | 0 |
| 2019-10-01 | $5.06 | $5.06 | $5.06 | $5.06 | $5.01 | 0 |
| 2019-09-30 | $5.08 | $5.11 | $5.04 | $5.06 | $5.01 | 955,700 |
| 2019-09-27 | $5.05 | $5.13 | $5.04 | $5.08 | $5.03 | 1,033,230 |
| 2019-09-26 | $5.18 | $5.18 | $5.04 | $5.06 | $5.01 | 1,720,210 |
| 2019-09-25 | $5.21 | $5.23 | $5.14 | $5.18 | $5.13 | 1,641,200 |
| 2019-09-24 | $5.24 | $5.31 | $5.20 | $5.24 | $5.19 | 1,012,210 |
| 2019-09-23 | $5.32 | $5.32 | $5.21 | $5.23 | $5.18 | 1,383,030 |
| 2019-09-20 | $5.35 | $5.35 | $5.30 | $5.32 | $5.27 | 1,118,480 |
| 2019-09-19 | $5.30 | $5.35 | $5.29 | $5.33 | $5.28 | 1,270,080 |
| 2019-09-18 | $5.24 | $5.33 | $5.24 | $5.31 | $5.26 | 1,419,110 |
| 2019-09-17 | $5.38 | $5.40 | $5.25 | $5.27 | $5.22 | 1,952,510 |
| 2019-09-16 | $5.41 | $5.45 | $5.34 | $5.38 | $5.33 | 1,931,700 |
| 2019-09-13 | $5.41 | $5.41 | $5.41 | $5.41 | $5.36 | 0 |
| 2019-09-12 | $5.32 | $5.47 | $5.32 | $5.41 | $5.36 | 1,985,000 |
| 2019-09-11 | $5.38 | $5.41 | $5.31 | $5.32 | $5.27 | 1,831,300 |
| 2019-09-10 | $5.36 | $5.38 | $5.33 | $5.35 | $5.30 | 1,967,800 |
| 2019-09-09 | $5.36 | $5.39 | $5.28 | $5.37 | $5.32 | 2,431,610 |
| 2019-09-06 | $5.31 | $5.38 | $5.26 | $5.34 | $5.29 | 1,897,800 |
| 2019-09-05 | $5.25 | $5.32 | $5.24 | $5.28 | $5.23 | 2,743,600 |
| 2019-09-04 | $5.22 | $5.24 | $5.20 | $5.23 | $5.18 | 1,488,260 |
| 2019-09-03 | $5.22 | $5.25 | $5.19 | $5.23 | $5.18 | 1,103,700 |
| 2019-09-02 | $5.14 | $5.24 | $5.10 | $5.24 | $5.19 | 1,596,500 |
| 2019-08-30 | $5.27 | $5.27 | $5.13 | $5.16 | $5.11 | 1,519,240 |
| 2019-08-29 | $5.25 | $5.33 | $5.22 | $5.23 | $5.18 | 1,821,860 |
| 2019-08-28 | $5.45 | $5.55 | $5.30 | $5.32 | $5.27 | 3,350,450 |
| 2019-08-27 | $5.13 | $5.27 | $5.13 | $5.23 | $5.18 | 1,422,470 |
| 2019-08-26 | $5.15 | $5.19 | $5.08 | $5.13 | $5.08 | 1,296,970 |
| 2019-08-23 | $5.21 | $5.26 | $5.18 | $5.25 | $5.20 | 1,351,100 |
| 2019-08-22 | $5.23 | $5.25 | $5.18 | $5.21 | $5.16 | 958,980 |
| 2019-08-21 | $5.20 | $5.23 | $5.18 | $5.23 | $5.18 | 772,800 |
| 2019-08-20 | $5.23 | $5.26 | $5.18 | $5.21 | $5.16 | 1,277,900 |
| 2019-08-19 | $5.10 | $5.23 | $5.10 | $5.23 | $5.18 | 1,499,600 |
| 2019-08-16 | $5.08 | $5.15 | $5.06 | $5.08 | $5.03 | 720,200 |
| 2019-08-15 | $4.99 | $5.12 | $4.97 | $5.09 | $5.04 | 971,700 |
| 2019-08-14 | $5.11 | $5.19 | $5.11 | $5.15 | $5.10 | 1,163,120 |
| 2019-08-13 | $5.16 | $5.16 | $5.08 | $5.08 | $5.03 | 1,017,500 |
| 2019-08-12 | $5.04 | $5.32 | $4.98 | $5.22 | $5.17 | 2,203,020 |
| 2019-08-09 | $5.15 | $5.16 | $5.10 | $5.10 | $5.05 | 914,200 |
| 2019-08-08 | $5.11 | $5.16 | $5.11 | $5.13 | $5.08 | 741,330 |
| 2019-08-07 | $5.20 | $5.20 | $5.09 | $5.10 | $5.05 | 1,228,500 |
| 2019-08-06 | $5.19 | $5.21 | $5.03 | $5.19 | $5.14 | 2,263,120 |
| 2019-08-05 | $5.38 | $5.38 | $5.25 | $5.26 | $5.21 | 1,335,480 |
| 2019-08-02 | $5.40 | $5.42 | $5.25 | $5.42 | $5.37 | 2,588,520 |
| 2019-08-01 | $5.47 | $5.47 | $5.36 | $5.41 | $5.36 | 1,647,450 |
| 2019-07-31 | $5.55 | $5.55 | $5.42 | $5.47 | $5.42 | 1,495,050 |
| 2019-07-30 | $5.54 | $5.61 | $5.52 | $5.55 | $5.50 | 1,240,500 |
| 2019-07-29 | $5.54 | $5.55 | $5.51 | $5.55 | $5.50 | 910,160 |
| 2019-07-26 | $5.53 | $5.54 | $5.49 | $5.53 | $5.48 | 1,252,700 |
| 2019-07-25 | $5.55 | $5.55 | $5.49 | $5.54 | $5.49 | 2,051,820 |
| 2019-07-24 | $5.48 | $5.56 | $5.45 | $5.56 | $5.51 | 2,083,140 |
| 2019-07-23 | $5.45 | $5.53 | $5.41 | $5.47 | $5.42 | 1,650,790 |
| 2019-07-22 | $5.55 | $5.56 | $5.35 | $5.42 | $5.37 | 2,540,660 |
| 2019-07-19 | $5.49 | $5.56 | $5.46 | $5.50 | $5.45 | 1,532,180 |
| 2019-07-18 | $5.53 | $5.53 | $5.44 | $5.45 | $5.40 | 2,713,900 |
| 2019-07-17 | $5.65 | $5.69 | $5.51 | $5.54 | $5.49 | 4,058,100 |
| 2019-07-16 | $5.82 | $5.86 | $5.62 | $5.66 | $5.60 | 5,002,080 |
| 2019-07-15 | $5.86 | $5.86 | $5.74 | $5.86 | $5.80 | 3,188,200 |
| 2019-07-12 | $5.71 | $5.90 | $5.68 | $5.85 | $5.79 | 3,769,590 |
| 2019-07-11 | $5.71 | $5.91 | $5.66 | $5.75 | $5.69 | 3,898,410 |
| 2019-07-10 | $5.70 | $5.75 | $5.63 | $5.66 | $5.60 | 2,964,890 |
| 2019-07-09 | $5.71 | $5.84 | $5.61 | $5.73 | $5.67 | 3,358,290 |
| 2019-07-08 | $6.05 | $6.06 | $5.73 | $5.74 | $5.68 | 6,446,000 |
| 2019-07-05 | $6.20 | $6.25 | $6.14 | $6.14 | $6.03 | 6,142,770 |
| 2019-07-04 | $6.29 | $6.48 | $6.20 | $6.25 | $6.14 | 12,226,740 |
| 2019-07-03 | $6.07 | $6.64 | $6.06 | $6.43 | $6.31 | 21,347,850 |
| 2019-07-02 | $6.09 | $6.11 | $6.01 | $6.04 | $5.93 | 4,789,780 |
| 2019-07-01 | $6.10 | $6.25 | $6.05 | $6.13 | $6.02 | 8,814,250 |
| 2019-06-28 | $6.29 | $6.50 | $5.93 | $6.02 | $5.91 | 14,207,490 |
| 2019-06-27 | $5.70 | $6.27 | $5.70 | $6.27 | $6.15 | 12,203,700 |
| 2019-06-26 | $5.79 | $5.83 | $5.65 | $5.70 | $5.60 | 3,485,550 |
| 2019-06-25 | $5.84 | $5.86 | $5.61 | $5.78 | $5.67 | 6,048,200 |
| 2019-06-24 | $5.98 | $6.15 | $5.82 | $5.94 | $5.83 | 8,720,680 |
| 2019-06-21 | $6.20 | $6.20 | $5.90 | $5.92 | $5.81 | 14,074,000 |
| 2019-06-20 | $5.36 | $5.86 | $5.36 | $5.86 | $5.75 | 5,327,090 |
| 2019-06-19 | $5.36 | $5.46 | $5.32 | $5.33 | $5.23 | 1,849,380 |
| 2019-06-18 | $5.20 | $5.31 | $5.18 | $5.30 | $5.20 | 1,197,660 |
| 2019-06-17 | $5.25 | $5.27 | $5.17 | $5.21 | $5.11 | 998,700 |
| 2019-06-14 | $5.34 | $5.37 | $5.19 | $5.19 | $5.09 | 1,409,800 |
| 2019-06-13 | $5.27 | $5.32 | $5.24 | $5.30 | $5.20 | 1,123,600 |
| 2019-06-12 | $5.31 | $5.36 | $5.24 | $5.26 | $5.16 | 1,318,210 |
| 2019-06-11 | $5.18 | $5.35 | $5.16 | $5.33 | $5.23 | 1,981,450 |
| 2019-06-10 | $5.13 | $5.21 | $5.13 | $5.18 | $5.08 | 1,007,540 |
| 2019-06-07 | $5.13 | $5.13 | $5.13 | $5.13 | $5.04 | 0 |
| 2019-06-06 | $5.23 | $5.25 | $5.11 | $5.13 | $5.04 | 2,028,500 |
| 2019-06-05 | $5.31 | $5.36 | $5.24 | $5.25 | $5.15 | 1,142,700 |
| 2019-06-04 | $5.30 | $5.31 | $5.23 | $5.26 | $5.16 | 1,297,200 |
| 2019-06-03 | $5.36 | $5.40 | $5.27 | $5.29 | $5.19 | 1,855,960 |
| 2019-05-31 | $5.32 | $5.65 | $5.31 | $5.38 | $5.28 | 1,909,480 |
| 2019-05-30 | $5.38 | $5.40 | $5.22 | $5.30 | $5.20 | 2,483,200 |
| 2019-05-29 | $5.38 | $5.43 | $5.37 | $5.38 | $5.28 | 1,051,160 |
| 2019-05-28 | $5.39 | $5.47 | $5.36 | $5.37 | $5.27 | 1,937,480 |
| 2019-05-27 | $5.33 | $5.41 | $5.27 | $5.38 | $5.28 | 1,951,930 |
| 2019-05-24 | $5.31 | $5.53 | $5.29 | $5.33 | $5.23 | 1,424,360 |
| 2019-05-23 | $5.43 | $5.43 | $5.28 | $5.34 | $5.24 | 1,831,200 |
| 2019-05-22 | $5.49 | $5.49 | $5.39 | $5.42 | $5.32 | 1,458,100 |
| 2019-05-21 | $5.44 | $5.50 | $5.36 | $5.47 | $5.37 | 2,168,890 |
| 2019-05-20 | $5.45 | $5.45 | $5.26 | $5.44 | $5.34 | 2,889,880 |
| 2019-05-17 | $5.72 | $5.73 | $5.36 | $5.48 | $5.38 | 4,925,220 |
| 2019-05-16 | $5.65 | $5.75 | $5.64 | $5.72 | $5.61 | 2,559,920 |
| 2019-05-15 | $5.62 | $5.69 | $5.61 | $5.67 | $5.57 | 2,386,800 |
| 2019-05-14 | $5.56 | $5.66 | $5.55 | $5.60 | $5.50 | 3,237,700 |
| 2019-05-13 | $5.69 | $5.79 | $5.63 | $5.67 | $5.57 | 2,736,080 |
| 2019-05-10 | $5.70 | $5.77 | $5.52 | $5.73 | $5.62 | 3,576,410 |
| 2019-05-09 | $5.73 | $5.78 | $5.60 | $5.61 | $5.51 | 2,103,600 |
| 2019-05-08 | $5.72 | $5.85 | $5.58 | $5.79 | $5.68 | 2,293,000 |
| 2019-05-07 | $5.80 | $5.89 | $5.68 | $5.80 | $5.69 | 2,948,700 |
| 2019-05-06 | $5.95 | $5.98 | $5.68 | $5.72 | $5.61 | 4,820,250 |
| 2019-05-03 | $6.13 | $6.13 | $6.13 | $6.13 | $6.02 | 0 |
| 2019-05-02 | $6.13 | $6.13 | $6.13 | $6.13 | $6.02 | 0 |
| 2019-05-01 | $6.13 | $6.13 | $6.13 | $6.13 | $6.02 | 0 |
| 2019-04-30 | $6.25 | $6.30 | $6.00 | $6.13 | $6.02 | 9,125,100 |
| 2019-04-29 | $6.60 | $6.73 | $6.46 | $6.46 | $6.34 | 5,983,320 |
| 2019-04-26 | $7.08 | $7.28 | $6.97 | $7.18 | $7.05 | 4,523,490 |
| 2019-04-25 | $7.28 | $7.30 | $7.10 | $7.10 | $6.97 | 3,505,790 |
| 2019-04-24 | $7.18 | $7.34 | $7.12 | $7.29 | $7.16 | 3,473,360 |
| 2019-04-23 | $7.32 | $7.32 | $7.10 | $7.18 | $7.05 | 5,096,390 |
| 2019-04-22 | $7.45 | $7.48 | $7.30 | $7.33 | $7.20 | 5,965,830 |
| 2019-04-19 | $7.39 | $7.54 | $7.27 | $7.49 | $7.35 | 11,132,680 |
| 2019-04-18 | $7.43 | $7.98 | $7.43 | $7.57 | $7.43 | 20,289,330 |
| 2019-04-17 | $7.12 | $7.26 | $7.11 | $7.25 | $7.12 | 4,511,990 |
| 2019-04-16 | $7.04 | $7.15 | $6.91 | $7.11 | $6.98 | 4,347,220 |
| 2019-04-15 | $7.15 | $7.22 | $7.07 | $7.08 | $6.95 | 4,226,100 |
| 2019-04-12 | $7.18 | $7.19 | $7.03 | $7.07 | $6.94 | 3,375,490 |
| 2019-04-11 | $7.35 | $7.36 | $7.12 | $7.15 | $7.02 | 5,351,480 |
| 2019-04-10 | $7.44 | $7.44 | $7.24 | $7.35 | $7.21 | 6,602,800 |
| 2019-04-09 | $7.25 | $7.58 | $7.25 | $7.49 | $7.35 | 9,943,570 |
| 2019-04-08 | $7.36 | $7.40 | $7.14 | $7.26 | $7.13 | 7,644,660 |
| 2019-04-05 | $7.34 | $7.34 | $7.34 | $7.34 | $7.21 | 0 |
| 2019-04-04 | $7.25 | $7.51 | $7.25 | $7.34 | $7.21 | 7,738,160 |
| 2019-04-03 | $7.21 | $7.28 | $7.16 | $7.25 | $7.12 | 5,589,410 |
| 2019-04-02 | $7.35 | $7.38 | $7.19 | $7.24 | $7.11 | 6,862,400 |
| 2019-04-01 | $7.11 | $7.34 | $7.10 | $7.32 | $7.19 | 7,487,700 |
| 2019-03-29 | $6.95 | $7.14 | $6.79 | $7.11 | $6.98 | 7,357,190 |
| 2019-03-28 | $7.12 | $7.14 | $6.95 | $7.02 | $6.89 | 4,713,400 |
| 2019-03-27 | $7.07 | $7.11 | $6.87 | $7.11 | $6.98 | 4,720,000 |
| 2019-03-26 | $7.38 | $7.38 | $6.93 | $7.03 | $6.90 | 9,965,990 |
| 2019-03-25 | $7.28 | $7.51 | $7.22 | $7.31 | $7.18 | 6,921,090 |
| 2019-03-22 | $7.48 | $7.55 | $7.29 | $7.46 | $7.32 | 7,239,550 |
| 2019-03-21 | $7.27 | $7.60 | $7.25 | $7.42 | $7.28 | 11,384,580 |
| 2019-03-20 | $7.40 | $7.47 | $7.12 | $7.21 | $7.08 | 10,204,940 |
| 2019-03-19 | $7.39 | $7.87 | $7.25 | $7.37 | $7.23 | 21,204,820 |
| 2019-03-18 | $6.60 | $7.37 | $6.51 | $7.37 | $7.23 | 18,808,340 |
| 2019-03-15 | $6.39 | $6.86 | $6.38 | $6.70 | $6.58 | 10,053,480 |
| 2019-03-14 | $6.62 | $6.67 | $6.29 | $6.34 | $6.22 | 6,531,700 |
| 2019-03-13 | $6.75 | $6.89 | $6.59 | $6.65 | $6.53 | 6,849,810 |
| 2019-03-12 | $6.61 | $6.88 | $6.58 | $6.77 | $6.65 | 10,718,850 |
| 2019-03-11 | $6.25 | $6.58 | $6.24 | $6.54 | $6.42 | 7,998,670 |
| 2019-03-08 | $6.49 | $6.49 | $6.22 | $6.25 | $6.14 | 9,464,790 |
| 2019-03-07 | $6.53 | $6.63 | $6.45 | $6.58 | $6.46 | 8,003,350 |
| 2019-03-06 | $6.47 | $6.65 | $6.43 | $6.54 | $6.42 | 8,381,590 |
| 2019-03-05 | $6.34 | $6.53 | $6.26 | $6.48 | $6.36 | 7,505,610 |
| 2019-03-04 | $6.22 | $6.50 | $6.22 | $6.36 | $6.24 | 8,901,820 |
| 2019-03-01 | $6.22 | $6.23 | $6.11 | $6.21 | $6.10 | 4,235,040 |
| 2019-02-28 | $6.21 | $6.30 | $6.13 | $6.19 | $6.08 | 4,136,480 |
| 2019-02-27 | $6.14 | $6.33 | $6.12 | $6.24 | $6.13 | 5,658,470 |
| 2019-02-26 | $6.18 | $6.35 | $6.07 | $6.20 | $6.09 | 7,548,830 |
| 2019-02-25 | $5.99 | $6.20 | $5.95 | $6.18 | $6.07 | 8,507,540 |
| 2019-02-22 | $5.86 | $5.95 | $5.79 | $5.95 | $5.84 | 4,976,230 |
| 2019-02-21 | $5.94 | $5.99 | $5.82 | $5.87 | $5.76 | 5,380,250 |
| 2019-02-20 | $5.90 | $5.96 | $5.87 | $5.94 | $5.83 | 3,587,030 |
| 2019-02-19 | $5.95 | $5.98 | $5.87 | $5.92 | $5.81 | 5,526,120 |
| 2019-02-18 | $5.80 | $5.96 | $5.78 | $5.95 | $5.84 | 5,764,990 |
| 2019-02-15 | $5.89 | $5.91 | $5.78 | $5.80 | $5.69 | 3,738,630 |
| 2019-02-14 | $5.77 | $5.99 | $5.71 | $5.93 | $5.82 | 5,761,570 |
| 2019-02-13 | $5.74 | $5.79 | $5.69 | $5.76 | $5.65 | 4,338,530 |
| 2019-02-12 | $5.62 | $5.71 | $5.58 | $5.70 | $5.60 | 3,298,530 |
| 2019-02-11 | $5.54 | $5.65 | $5.50 | $5.63 | $5.53 | 3,736,370 |
| 2019-02-08 | $5.53 | $5.53 | $5.53 | $5.53 | $5.43 | 0 |
| 2019-02-07 | $5.53 | $5.53 | $5.53 | $5.53 | $5.43 | 0 |
| 2019-02-06 | $5.53 | $5.53 | $5.53 | $5.53 | $5.43 | 0 |
| 2019-02-05 | $5.53 | $5.53 | $5.53 | $5.53 | $5.43 | 0 |
| 2019-02-04 | $5.53 | $5.53 | $5.53 | $5.53 | $5.43 | 0 |
| 2019-02-01 | $5.45 | $5.54 | $5.45 | $5.53 | $5.43 | 2,076,410 |
| 2019-01-31 | $5.46 | $5.55 | $5.38 | $5.40 | $5.30 | 2,901,900 |
| 2019-01-30 | $5.49 | $5.56 | $5.46 | $5.47 | $5.37 | 2,560,200 |
| 2019-01-29 | $5.60 | $5.60 | $5.40 | $5.49 | $5.39 | 4,750,440 |
| 2019-01-28 | $5.75 | $5.82 | $5.58 | $5.70 | $5.60 | 3,579,560 |
| 2019-01-25 | $5.80 | $5.84 | $5.71 | $5.71 | $5.61 | 2,661,500 |
| 2019-01-24 | $5.73 | $5.86 | $5.69 | $5.83 | $5.72 | 3,629,650 |
| 2019-01-23 | $5.62 | $5.78 | $5.61 | $5.76 | $5.65 | 2,490,530 |
| 2019-01-22 | $5.71 | $5.73 | $5.63 | $5.66 | $5.56 | 2,126,300 |
| 2019-01-21 | $5.71 | $5.83 | $5.70 | $5.72 | $5.61 | 3,812,110 |
| 2019-01-18 | $5.71 | $5.72 | $5.58 | $5.70 | $5.60 | 3,595,300 |
| 2019-01-17 | $5.74 | $5.76 | $5.63 | $5.67 | $5.57 | 4,177,910 |
| 2019-01-16 | $5.82 | $5.82 | $5.71 | $5.76 | $5.65 | 4,505,140 |
| 2019-01-15 | $5.71 | $5.87 | $5.70 | $5.82 | $5.71 | 5,887,980 |
| 2019-01-14 | $5.83 | $5.92 | $5.69 | $5.77 | $5.66 | 7,719,820 |
| 2019-01-11 | $6.00 | $6.08 | $5.83 | $5.83 | $5.72 | 16,310,580 |
| 2019-01-10 | $6.62 | $6.62 | $6.17 | $6.22 | $6.11 | 25,223,320 |
| 2019-01-09 | $6.02 | $6.02 | $6.02 | $6.02 | $5.91 | 2,589,810 |
| 2019-01-08 | $5.35 | $5.52 | $5.35 | $5.47 | $5.37 | 2,469,500 |
| 2019-01-07 | $5.29 | $5.42 | $5.29 | $5.36 | $5.26 | 1,930,800 |
| 2019-01-04 | $5.15 | $5.29 | $5.12 | $5.29 | $5.19 | 1,595,290 |
| 2019-01-03 | $5.17 | $5.25 | $5.15 | $5.18 | $5.08 | 973,010 |
| 2019-01-02 | $5.27 | $5.29 | $5.16 | $5.16 | $5.07 | 1,372,500 |
| 2019-01-01 | $5.26 | $5.26 | $5.26 | $5.26 | $5.16 | 0 |
| 2018-12-31 | $5.26 | $5.26 | $5.26 | $5.26 | $5.16 | 0 |
| 2018-12-28 | $5.30 | $5.33 | $5.22 | $5.26 | $5.16 | 685,400 |
| 2018-12-27 | $5.40 | $5.43 | $5.26 | $5.26 | $5.16 | 1,600,600 |
| 2018-12-26 | $5.38 | $5.38 | $5.32 | $5.33 | $5.23 | 878,440 |
| 2018-12-25 | $5.44 | $5.44 | $5.21 | $5.34 | $5.24 | 2,481,200 |
| 2018-12-24 | $5.41 | $5.50 | $5.40 | $5.47 | $5.37 | 1,306,110 |
| 2018-12-21 | $5.44 | $5.49 | $5.40 | $5.46 | $5.36 | 1,878,550 |
| 2018-12-20 | $5.42 | $5.49 | $5.39 | $5.46 | $5.36 | 1,858,320 |
| 2018-12-19 | $5.47 | $5.48 | $5.38 | $5.40 | $5.30 | 2,185,690 |
| 2018-12-18 | $5.48 | $5.61 | $5.40 | $5.50 | $5.40 | 2,484,500 |
| 2018-12-17 | $5.64 | $5.64 | $5.48 | $5.54 | $5.44 | 1,977,400 |
| 2018-12-14 | $5.73 | $5.73 | $5.58 | $5.60 | $5.50 | 3,429,520 |
| 2018-12-13 | $5.53 | $5.83 | $5.47 | $5.76 | $5.65 | 5,951,320 |
| 2018-12-12 | $5.48 | $5.57 | $5.48 | $5.50 | $5.40 | 1,473,300 |
| 2018-12-11 | $5.41 | $5.46 | $5.40 | $5.45 | $5.35 | 863,700 |
| 2018-12-10 | $5.46 | $5.49 | $5.38 | $5.41 | $5.31 | 1,862,200 |
| 2018-12-07 | $5.49 | $5.56 | $5.49 | $5.50 | $5.40 | 1,209,190 |
| 2018-12-06 | $5.62 | $5.63 | $5.48 | $5.51 | $5.41 | 1,612,660 |
| 2018-12-05 | $5.61 | $5.67 | $5.59 | $5.60 | $5.50 | 2,097,400 |
| 2018-12-04 | $5.63 | $5.70 | $5.61 | $5.69 | $5.59 | 1,841,130 |
| 2018-12-03 | $5.60 | $5.72 | $5.54 | $5.66 | $5.56 | 3,884,370 |
| 2018-11-30 | $5.46 | $5.48 | $5.35 | $5.44 | $5.34 | 1,984,710 |
| 2018-11-29 | $5.54 | $5.60 | $5.45 | $5.45 | $5.35 | 1,455,600 |
| 2018-11-28 | $5.46 | $5.56 | $5.44 | $5.53 | $5.43 | 1,694,760 |
| 2018-11-27 | $5.46 | $5.50 | $5.42 | $5.46 | $5.36 | 1,907,400 |
| 2018-11-26 | $5.49 | $5.54 | $5.40 | $5.45 | $5.35 | 2,079,790 |
| 2018-11-23 | $5.77 | $5.77 | $5.40 | $5.46 | $5.36 | 3,074,510 |
| 2018-11-22 | $5.73 | $5.77 | $5.67 | $5.74 | $5.63 | 2,509,210 |
| 2018-11-21 | $5.68 | $5.75 | $5.61 | $5.71 | $5.61 | 2,635,330 |
| 2018-11-20 | $5.79 | $5.89 | $5.68 | $5.73 | $5.62 | 3,368,100 |
| 2018-11-19 | $5.90 | $5.90 | $5.75 | $5.82 | $5.71 | 3,208,410 |
| 2018-11-16 | $5.89 | $6.02 | $5.89 | $5.90 | $5.79 | 3,365,700 |
| 2018-11-15 | $5.82 | $5.92 | $5.79 | $5.87 | $5.76 | 2,813,850 |
| 2018-11-14 | $5.87 | $5.99 | $5.83 | $5.84 | $5.73 | 3,560,700 |
| 2018-11-13 | $5.75 | $5.89 | $5.69 | $5.86 | $5.75 | 3,255,260 |
| 2018-11-12 | $5.63 | $5.81 | $5.59 | $5.78 | $5.67 | 3,473,000 |
| 2018-11-09 | $5.72 | $5.75 | $5.60 | $5.62 | $5.52 | 1,701,600 |
| 2018-11-08 | $5.69 | $5.76 | $5.66 | $5.72 | $5.61 | 2,488,690 |
| 2018-11-07 | $5.68 | $5.72 | $5.57 | $5.67 | $5.57 | 2,307,560 |
| 2018-11-06 | $5.53 | $5.79 | $5.51 | $5.68 | $5.58 | 4,209,850 |
| 2018-11-05 | $5.44 | $5.58 | $5.43 | $5.56 | $5.46 | 3,661,620 |
| 2018-11-02 | $5.39 | $5.50 | $5.37 | $5.47 | $5.37 | 4,034,610 |
| 2018-11-01 | $5.34 | $5.44 | $5.33 | $5.35 | $5.25 | 3,821,040 |
| 2018-10-31 | $5.32 | $5.39 | $5.27 | $5.36 | $5.26 | 2,561,820 |
| 2018-10-30 | $5.30 | $5.35 | $5.22 | $5.31 | $5.21 | 2,694,880 |
| 2018-10-29 | $5.22 | $5.36 | $5.20 | $5.28 | $5.18 | 1,776,620 |
| 2018-10-26 | $5.22 | $5.26 | $5.18 | $5.22 | $5.12 | 1,694,980 |
| 2018-10-25 | $5.09 | $5.21 | $5.05 | $5.18 | $5.08 | 1,594,210 |
| 2018-10-24 | $5.25 | $5.30 | $5.19 | $5.23 | $5.13 | 1,679,090 |
| 2018-10-23 | $5.33 | $5.36 | $5.21 | $5.23 | $5.13 | 2,307,860 |
| 2018-10-22 | $5.17 | $5.42 | $5.16 | $5.37 | $5.27 | 4,000,400 |
| 2018-10-19 | $5.00 | $5.23 | $4.97 | $5.18 | $5.08 | 1,846,530 |
| 2018-10-18 | $5.12 | $5.12 | $5.01 | $5.04 | $4.95 | 1,461,090 |
| 2018-10-17 | $5.38 | $5.38 | $5.01 | $5.13 | $5.04 | 1,858,680 |
| 2018-10-16 | $5.04 | $5.14 | $4.97 | $5.04 | $4.95 | 2,080,300 |
| 2018-10-15 | $5.15 | $5.20 | $5.05 | $5.06 | $4.97 | 1,755,460 |
| 2018-10-12 | $5.06 | $5.21 | $5.03 | $5.16 | $5.07 | 2,743,160 |
| 2018-10-11 | $5.46 | $5.47 | $5.06 | $5.14 | $5.05 | 3,841,990 |
| 2018-10-10 | $5.57 | $5.61 | $5.54 | $5.61 | $5.51 | 1,501,200 |
| 2018-10-09 | $5.61 | $5.67 | $5.53 | $5.56 | $5.46 | 1,902,330 |
| 2018-10-08 | $5.65 | $5.73 | $5.56 | $5.59 | $5.49 | 1,903,530 |
| 2018-10-05 | $5.76 | $5.76 | $5.76 | $5.76 | $5.65 | 0 |
| 2018-10-04 | $5.76 | $5.76 | $5.76 | $5.76 | $5.65 | 0 |
| 2018-10-03 | $5.76 | $5.76 | $5.76 | $5.76 | $5.65 | 0 |
| 2018-10-02 | $5.76 | $5.76 | $5.76 | $5.76 | $5.65 | 0 |
| 2018-10-01 | $5.76 | $5.76 | $5.76 | $5.76 | $5.65 | 0 |
| 2018-09-28 | $5.68 | $5.77 | $5.68 | $5.76 | $5.65 | 1,951,490 |
| 2018-09-27 | $5.81 | $5.82 | $5.68 | $5.68 | $5.58 | 2,286,400 |
| 2018-09-26 | $5.90 | $5.90 | $5.81 | $5.82 | $5.71 | 3,458,700 |
| 2018-09-25 | $5.82 | $5.94 | $5.75 | $5.88 | $5.77 | 5,038,600 |
| 2018-09-24 | $5.84 | $5.84 | $5.84 | $5.84 | $5.73 | 0 |
| 2018-09-21 | $5.82 | $5.89 | $5.72 | $5.84 | $5.73 | 4,901,480 |
| 2018-09-20 | $5.63 | $5.99 | $5.61 | $5.84 | $5.73 | 6,265,880 |
| 2018-09-19 | $5.60 | $5.72 | $5.57 | $5.65 | $5.55 | 3,111,600 |
| 2018-09-18 | $5.53 | $5.64 | $5.50 | $5.62 | $5.52 | 2,065,760 |
| 2018-09-17 | $5.72 | $5.72 | $5.51 | $5.51 | $5.41 | 1,884,110 |
| 2018-09-14 | $5.70 | $5.82 | $5.63 | $5.72 | $5.61 | 2,775,960 |
| 2018-09-13 | $5.67 | $5.71 | $5.62 | $5.69 | $5.59 | 1,840,300 |
| 2018-09-12 | $5.66 | $5.70 | $5.49 | $5.63 | $5.53 | 1,963,460 |
| 2018-09-11 | $5.66 | $5.72 | $5.60 | $5.68 | $5.58 | 1,945,930 |
| 2018-09-10 | $5.73 | $5.75 | $5.65 | $5.70 | $5.60 | 2,127,330 |
| 2018-09-07 | $5.66 | $5.75 | $5.59 | $5.71 | $5.61 | 2,816,910 |
| 2018-09-06 | $5.59 | $5.69 | $5.58 | $5.63 | $5.53 | 2,835,140 |
| 2018-09-05 | $5.76 | $5.79 | $5.60 | $5.60 | $5.50 | 3,627,800 |
| 2018-09-04 | $5.85 | $5.87 | $5.73 | $5.76 | $5.65 | 4,819,140 |
| 2018-09-03 | $5.72 | $5.89 | $5.71 | $5.88 | $5.77 | 2,786,050 |
| 2018-08-31 | $5.85 | $5.85 | $5.73 | $5.73 | $5.62 | 2,195,340 |
| 2018-08-30 | $5.88 | $5.94 | $5.75 | $5.86 | $5.75 | 3,529,600 |
| 2018-08-29 | $5.77 | $5.96 | $5.77 | $5.86 | $5.75 | 3,765,460 |
| 2018-08-28 | $5.73 | $6.09 | $5.73 | $5.83 | $5.72 | 6,973,450 |
| 2018-08-27 | $5.55 | $5.68 | $5.54 | $5.62 | $5.52 | 2,963,450 |
| 2018-08-24 | $5.41 | $5.80 | $5.34 | $5.53 | $5.43 | 3,433,050 |
| 2018-08-23 | $5.40 | $5.48 | $5.32 | $5.41 | $5.31 | 1,873,860 |
| 2018-08-22 | $5.47 | $5.47 | $5.39 | $5.42 | $5.32 | 1,106,100 |
| 2018-08-21 | $5.41 | $5.54 | $5.41 | $5.46 | $5.36 | 1,752,300 |
| 2018-08-20 | $5.44 | $5.44 | $5.26 | $5.40 | $5.30 | 2,336,260 |
| 2018-08-17 | $5.67 | $5.75 | $5.31 | $5.42 | $5.32 | 4,018,500 |
| 2018-08-16 | $5.72 | $5.76 | $5.62 | $5.67 | $5.57 | 1,856,900 |
| 2018-08-15 | $5.78 | $5.83 | $5.69 | $5.76 | $5.65 | 2,223,100 |
| 2018-08-14 | $5.70 | $5.81 | $5.63 | $5.77 | $5.66 | 2,067,400 |
| 2018-08-13 | $5.74 | $5.75 | $5.60 | $5.73 | $5.62 | 2,853,650 |
| 2018-08-10 | $5.72 | $5.85 | $5.71 | $5.82 | $5.71 | 2,248,720 |
| 2018-08-09 | $5.64 | $5.80 | $5.60 | $5.76 | $5.65 | 2,202,860 |
| 2018-08-08 | $5.83 | $5.85 | $5.63 | $5.65 | $5.55 | 2,143,700 |
| 2018-08-07 | $5.69 | $5.84 | $5.69 | $5.83 | $5.72 | 3,165,170 |
| 2018-08-06 | $5.79 | $5.83 | $5.59 | $5.69 | $5.59 | 2,552,690 |
| 2018-08-03 | $6.09 | $6.10 | $5.73 | $5.78 | $5.67 | 3,676,700 |
| 2018-08-02 | $6.33 | $6.33 | $5.96 | $6.07 | $5.96 | 4,934,770 |
| 2018-08-01 | $6.63 | $6.65 | $6.35 | $6.40 | $6.28 | 4,564,700 |
| 2018-07-31 | $6.74 | $6.80 | $6.55 | $6.62 | $6.50 | 3,839,000 |
| 2018-07-30 | $6.58 | $6.87 | $6.56 | $6.80 | $6.68 | 6,204,260 |
| 2018-07-27 | $6.55 | $6.67 | $6.52 | $6.60 | $6.48 | 2,095,400 |
| 2018-07-26 | $6.69 | $6.75 | $6.55 | $6.57 | $6.45 | 4,325,900 |
| 2018-07-25 | $6.87 | $6.88 | $6.74 | $6.75 | $6.63 | 4,199,850 |
| 2018-07-24 | $6.81 | $6.96 | $6.66 | $6.90 | $6.77 | 5,853,250 |
| 2018-07-23 | $6.73 | $6.89 | $6.65 | $6.78 | $6.66 | 4,033,470 |
| 2018-07-20 | $6.70 | $6.83 | $6.59 | $6.76 | $6.64 | 3,711,460 |
| 2018-07-19 | $6.62 | $6.77 | $6.55 | $6.72 | $6.60 | 3,814,570 |
| 2018-07-18 | $6.76 | $6.85 | $6.59 | $6.61 | $6.49 | 4,160,920 |
| 2018-07-17 | $6.92 | $6.95 | $6.66 | $6.81 | $6.68 | 4,936,760 |
| 2018-07-16 | $7.10 | $7.10 | $6.82 | $6.97 | $6.79 | 5,623,150 |
| 2018-07-13 | $6.89 | $7.18 | $6.72 | $7.09 | $6.91 | 10,381,580 |
| 2018-07-12 | $6.63 | $7.00 | $6.63 | $6.84 | $6.67 | 8,699,230 |
| 2018-07-11 | $6.76 | $6.88 | $6.56 | $6.61 | $6.44 | 8,337,470 |
| 2018-07-10 | $6.33 | $6.94 | $6.27 | $6.94 | $6.76 | 12,066,440 |
| 2018-07-09 | $6.24 | $6.39 | $6.22 | $6.31 | $6.15 | 5,503,400 |
| 2018-07-06 | $6.40 | $6.47 | $5.98 | $6.27 | $6.11 | 7,079,900 |
| 2018-07-05 | $6.62 | $6.78 | $6.31 | $6.39 | $6.23 | 6,301,010 |
| 2018-07-04 | $6.93 | $6.93 | $6.55 | $6.60 | $6.43 | 5,767,640 |
| 2018-07-03 | $7.10 | $7.10 | $6.63 | $6.96 | $6.78 | 8,786,360 |
| 2018-07-02 | $7.20 | $7.22 | $6.98 | $7.13 | $6.95 | 7,117,260 |
| 2018-06-29 | $7.00 | $7.30 | $6.94 | $7.24 | $7.06 | 8,042,850 |
| 2018-06-28 | $7.01 | $7.12 | $6.88 | $6.95 | $6.77 | 6,434,440 |
| 2018-06-27 | $7.34 | $7.42 | $7.10 | $7.12 | $6.94 | 7,616,240 |
| 2018-06-26 | $7.19 | $7.35 | $7.05 | $7.34 | $7.15 | 9,843,570 |
| 2018-06-25 | $7.47 | $7.65 | $7.22 | $7.28 | $7.09 | 14,742,500 |
| 2018-06-22 | $7.04 | $7.49 | $6.97 | $7.44 | $7.25 | 17,199,760 |
| 2018-06-21 | $7.09 | $7.19 | $6.93 | $7.14 | $6.96 | 13,625,550 |
| 2018-06-20 | $6.52 | $7.34 | $6.42 | $7.15 | $6.97 | 17,322,430 |
| 2018-06-19 | $6.77 | $6.78 | $6.26 | $6.67 | $6.50 | 11,059,570 |
| 2018-06-18 | $6.95 | $6.95 | $6.95 | $6.95 | $6.77 | 0 |
| 2018-06-15 | $6.59 | $7.18 | $6.53 | $6.95 | $6.77 | 13,967,570 |
| 2018-06-14 | $6.76 | $6.85 | $6.51 | $6.58 | $6.41 | 7,151,940 |
| 2018-06-13 | $6.85 | $6.88 | $6.64 | $6.79 | $6.62 | 8,011,720 |
| 2018-06-12 | $6.92 | $7.19 | $6.82 | $6.92 | $6.74 | 14,208,850 |
| 2018-06-11 | $6.57 | $7.03 | $6.40 | $6.98 | $6.80 | 16,243,950 |
| 2018-06-08 | $6.64 | $6.64 | $6.36 | $6.47 | $6.30 | 9,008,540 |
| 2018-06-07 | $6.74 | $6.84 | $6.66 | $6.68 | $6.51 | 7,509,130 |
| 2018-06-06 | $6.71 | $6.92 | $6.62 | $6.81 | $6.64 | 12,288,240 |
| 2018-06-05 | $6.79 | $7.17 | $6.55 | $6.88 | $6.70 | 23,272,870 |
| 2018-06-04 | $6.04 | $6.72 | $6.02 | $6.72 | $6.55 | 17,317,860 |
| 2018-06-01 | $5.77 | $6.30 | $5.74 | $6.11 | $5.95 | 7,783,270 |
| 2018-05-31 | $5.71 | $5.85 | $5.64 | $5.81 | $5.66 | 2,415,450 |
| 2018-05-30 | $5.83 | $5.85 | $5.62 | $5.65 | $5.51 | 3,101,500 |
| 2018-05-29 | $5.89 | $5.99 | $5.86 | $5.90 | $5.75 | 1,849,890 |
| 2018-05-28 | $5.98 | $6.03 | $5.88 | $5.92 | $5.77 | 1,755,620 |
| 2018-05-25 | $6.10 | $6.14 | $5.93 | $5.98 | $5.83 | 2,311,330 |
| 2018-05-24 | $6.07 | $6.13 | $6.04 | $6.09 | $5.93 | 1,764,980 |
| 2018-05-23 | $6.20 | $6.26 | $6.04 | $6.04 | $5.89 | 3,531,040 |
| 2018-05-22 | $6.25 | $6.28 | $6.17 | $6.25 | $6.09 | 4,747,980 |
| 2018-05-21 | $6.05 | $6.29 | $6.03 | $6.23 | $6.07 | 8,164,730 |
| 2018-05-18 | $5.98 | $6.03 | $5.92 | $6.01 | $5.86 | 3,085,960 |
| 2018-05-17 | $5.94 | $6.05 | $5.92 | $6.01 | $5.86 | 5,052,230 |
| 2018-05-16 | $5.92 | $5.98 | $5.84 | $5.90 | $5.75 | 3,487,080 |
| 2018-05-15 | $5.72 | $5.97 | $5.72 | $5.94 | $5.79 | 4,927,270 |
| 2018-05-14 | $5.91 | $5.96 | $5.74 | $5.76 | $5.61 | 5,006,540 |
| 2018-05-11 | $5.97 | $6.06 | $5.91 | $5.97 | $5.82 | 5,178,580 |
| 2018-05-10 | $6.02 | $6.11 | $5.93 | $5.98 | $5.83 | 7,347,690 |
| 2018-05-09 | $6.08 | $6.11 | $5.94 | $6.02 | $5.87 | 7,633,840 |
| 2018-05-08 | $5.93 | $6.29 | $5.90 | $6.10 | $5.94 | 13,622,840 |
| 2018-05-07 | $5.65 | $6.42 | $5.52 | $6.10 | $5.94 | 18,162,880 |
| 2018-05-04 | $5.76 | $6.18 | $5.76 | $5.89 | $5.74 | 21,994,430 |
| 2018-05-03 | $6.00 | $6.49 | $5.92 | $6.40 | $6.24 | 22,963,790 |
| 2018-05-02 | $5.41 | $5.90 | $5.40 | $5.90 | $5.75 | 9,025,120 |
| 2018-05-01 | $5.36 | $5.36 | $5.36 | $5.36 | $5.22 | 0 |
| 2018-04-30 | $5.36 | $5.36 | $5.36 | $5.36 | $5.22 | 0 |
| 2018-04-27 | $5.38 | $5.40 | $5.31 | $5.36 | $5.22 | 2,162,890 |
| 2018-04-26 | $5.47 | $5.48 | $5.30 | $5.34 | $5.20 | 2,485,430 |
| 2018-04-25 | $5.52 | $5.52 | $5.43 | $5.46 | $5.32 | 2,192,180 |
| 2018-04-24 | $5.35 | $5.58 | $5.34 | $5.48 | $5.34 | 5,383,260 |
| 2018-04-23 | $5.34 | $5.48 | $5.29 | $5.38 | $5.24 | 5,710,310 |
| 2018-04-20 | $5.61 | $5.61 | $5.27 | $5.29 | $5.15 | 7,855,080 |
| 2018-04-19 | $5.72 | $5.74 | $5.59 | $5.61 | $5.47 | 7,135,870 |
| 2018-04-18 | $5.86 | $5.91 | $5.63 | $5.71 | $5.56 | 4,656,300 |
| 2018-04-17 | $6.01 | $6.04 | $5.80 | $5.86 | $5.71 | 3,957,390 |
| 2018-04-16 | $6.12 | $6.13 | $5.96 | $6.00 | $5.85 | 2,902,100 |
| 2018-04-13 | $6.19 | $6.34 | $6.09 | $6.14 | $5.98 | 2,916,600 |
| 2018-04-12 | $6.20 | $6.24 | $6.14 | $6.19 | $6.03 | 2,270,600 |
| 2018-04-11 | $6.24 | $6.30 | $6.17 | $6.23 | $6.07 | 4,764,000 |
| 2018-04-10 | $6.25 | $6.35 | $6.17 | $6.23 | $6.07 | 2,093,020 |
| 2018-04-09 | $6.23 | $6.32 | $6.17 | $6.27 | $6.11 | 751,780 |
| 2018-04-06 | $6.33 | $6.33 | $6.33 | $6.33 | $6.17 | 0 |
| 2018-04-05 | $6.33 | $6.33 | $6.33 | $6.33 | $6.17 | 0 |
| 2018-04-04 | $6.32 | $6.41 | $6.31 | $6.33 | $6.17 | 811,140 |
| 2018-04-03 | $6.35 | $6.43 | $6.28 | $6.31 | $6.15 | 1,064,400 |
| 2018-04-02 | $6.43 | $6.51 | $6.38 | $6.42 | $6.26 | 1,288,050 |
| 2018-03-30 | $6.29 | $6.47 | $6.29 | $6.43 | $6.27 | 1,456,800 |
| 2018-03-29 | $6.28 | $6.37 | $6.24 | $6.33 | $6.17 | 1,218,000 |
| 2018-03-28 | $6.23 | $6.35 | $6.15 | $6.27 | $6.11 | 1,315,800 |
| 2018-03-27 | $6.15 | $6.30 | $6.15 | $6.26 | $6.10 | 2,071,830 |
| 2018-03-26 | $6.10 | $6.17 | $5.96 | $6.14 | $5.98 | 1,304,300 |
| 2018-03-23 | $6.35 | $6.46 | $6.05 | $6.10 | $5.94 | 1,757,700 |
| 2018-03-22 | $6.47 | $6.52 | $6.39 | $6.49 | $6.32 | 893,800 |
| 2018-03-21 | $6.49 | $6.61 | $6.46 | $6.47 | $6.30 | 1,319,800 |
| 2018-03-20 | $6.50 | $6.53 | $6.42 | $6.49 | $6.32 | 1,046,320 |
| 2018-03-19 | $6.55 | $6.58 | $6.50 | $6.54 | $6.37 | 629,600 |
| 2018-03-16 | $6.54 | $6.61 | $6.54 | $6.56 | $6.39 | 735,000 |
| 2018-03-15 | $6.63 | $6.63 | $6.46 | $6.54 | $6.37 | 958,460 |
| 2018-03-14 | $6.71 | $6.74 | $6.62 | $6.63 | $6.46 | 1,011,700 |
| 2018-03-13 | $6.76 | $6.79 | $6.71 | $6.72 | $6.55 | 858,540 |
| 2018-03-12 | $6.62 | $6.79 | $6.61 | $6.75 | $6.58 | 1,886,160 |
| 2018-03-09 | $6.60 | $6.64 | $6.55 | $6.62 | $6.45 | 1,041,630 |
| 2018-03-08 | $6.60 | $6.65 | $6.58 | $6.61 | $6.44 | 678,650 |
| 2018-03-07 | $6.68 | $6.68 | $6.60 | $6.61 | $6.44 | 447,600 |
| 2018-03-06 | $6.64 | $6.70 | $6.54 | $6.67 | $6.50 | 958,900 |
| 2018-03-05 | $6.60 | $6.70 | $6.56 | $6.63 | $6.46 | 826,600 |
| 2018-03-02 | $6.62 | $6.62 | $6.55 | $6.60 | $6.43 | 401,560 |
| 2018-03-01 | $6.55 | $6.66 | $6.53 | $6.62 | $6.45 | 723,820 |
| 2018-02-28 | $6.51 | $6.64 | $6.50 | $6.59 | $6.42 | 696,000 |
| 2018-02-27 | $6.55 | $6.64 | $6.50 | $6.57 | $6.40 | 955,430 |
| 2018-02-26 | $6.30 | $6.80 | $6.26 | $6.61 | $6.44 | 2,515,710 |
| 2018-02-23 | $6.26 | $6.31 | $6.21 | $6.30 | $6.14 | 1,007,080 |
| 2018-02-22 | $6.18 | $6.31 | $6.18 | $6.25 | $6.09 | 829,260 |
| 2018-02-21 | $6.17 | $6.17 | $6.17 | $6.17 | $6.01 | 0 |
| 2018-02-20 | $6.17 | $6.17 | $6.17 | $6.17 | $6.01 | 0 |
| 2018-02-19 | $6.17 | $6.17 | $6.17 | $6.17 | $6.01 | 0 |
| 2018-02-16 | $6.17 | $6.17 | $6.17 | $6.17 | $6.01 | 0 |
| 2018-02-15 | $6.17 | $6.17 | $6.17 | $6.17 | $6.01 | 0 |
| 2018-02-14 | $6.15 | $6.18 | $6.07 | $6.17 | $6.01 | 811,580 |
| 2018-02-13 | $6.17 | $6.25 | $6.11 | $6.13 | $5.97 | 1,056,800 |
| 2018-02-12 | $6.10 | $6.17 | $6.03 | $6.15 | $5.99 | 1,273,070 |
| 2018-02-09 | $6.42 | $6.42 | $6.00 | $6.11 | $5.95 | 2,047,860 |
| 2018-02-08 | $6.48 | $6.50 | $6.40 | $6.47 | $6.30 | 1,107,800 |
| 2018-02-07 | $6.50 | $6.60 | $6.38 | $6.47 | $6.30 | 704,750 |
| 2018-02-06 | $6.87 | $6.87 | $6.41 | $6.45 | $6.29 | 1,277,400 |
| 2018-02-05 | $6.90 | $6.94 | $6.85 | $6.89 | $6.71 | 579,700 |
| 2018-02-02 | $6.89 | $6.98 | $6.85 | $6.94 | $6.76 | 850,320 |
| 2018-02-01 | $7.08 | $7.09 | $6.87 | $6.89 | $6.71 | 1,408,490 |
| 2018-01-31 | $7.00 | $7.11 | $6.97 | $7.08 | $6.90 | 2,526,590 |
| 2018-01-30 | $7.18 | $7.18 | $6.94 | $7.01 | $6.83 | 2,704,540 |
| 2018-01-29 | $7.15 | $7.36 | $7.09 | $7.25 | $7.06 | 2,440,840 |
| 2018-01-26 | $7.21 | $7.21 | $7.16 | $7.17 | $6.99 | 769,000 |
| 2018-01-25 | $7.18 | $7.24 | $7.18 | $7.19 | $7.01 | 1,902,360 |
| 2018-01-24 | $7.25 | $7.25 | $7.18 | $7.22 | $7.04 | 1,182,120 |
| 2018-01-23 | $7.16 | $7.27 | $7.16 | $7.24 | $7.06 | 1,731,850 |
| 2018-01-22 | $7.11 | $7.18 | $7.08 | $7.17 | $6.99 | 991,520 |
| 2018-01-19 | $7.15 | $7.17 | $7.12 | $7.12 | $6.94 | 1,009,110 |
| 2018-01-18 | $7.17 | $7.21 | $7.12 | $7.16 | $6.98 | 1,088,700 |
| 2018-01-17 | $7.18 | $7.18 | $7.03 | $7.17 | $6.99 | 1,744,890 |
| 2018-01-16 | $7.19 | $7.29 | $7.10 | $7.18 | $7.00 | 2,186,970 |
| 2018-01-15 | $7.46 | $7.46 | $7.16 | $7.20 | $7.02 | 1,803,410 |
| 2018-01-12 | $7.49 | $7.50 | $7.41 | $7.46 | $7.27 | 991,760 |
| 2018-01-11 | $7.57 | $7.57 | $7.41 | $7.45 | $7.26 | 901,710 |
| 2018-01-10 | $7.59 | $7.59 | $7.48 | $7.52 | $7.33 | 941,900 |
| 2018-01-09 | $7.60 | $7.63 | $7.56 | $7.59 | $7.40 | 804,900 |
| 2018-01-08 | $7.60 | $7.63 | $7.51 | $7.61 | $7.42 | 978,570 |
| 2018-01-05 | $7.61 | $7.70 | $7.57 | $7.63 | $7.44 | 1,375,900 |
| 2018-01-04 | $7.57 | $7.80 | $7.56 | $7.61 | $7.42 | 2,672,330 |
| 2018-01-03 | $7.41 | $7.84 | $7.39 | $7.79 | $7.59 | 4,886,490 |
| 2018-01-02 | $7.21 | $7.50 | $7.15 | $7.47 | $7.28 | 2,625,100 |
| 2018-01-01 | $7.20 | $7.20 | $7.20 | $7.20 | $7.02 | 0 |
| 2017-12-29 | $7.16 | $7.22 | $7.13 | $7.20 | $7.02 | 574,500 |
| 2017-12-28 | $7.17 | $7.24 | $7.14 | $7.16 | $6.98 | 824,480 |
| 2017-12-27 | $7.21 | $7.23 | $7.15 | $7.19 | $7.01 | 710,220 |
| 2017-12-26 | $7.20 | $7.22 | $7.11 | $7.19 | $7.01 | 945,400 |
| 2017-12-25 | $7.30 | $7.30 | $7.12 | $7.20 | $7.02 | 934,680 |
| 2017-12-22 | $7.30 | $7.35 | $7.24 | $7.28 | $7.09 | 808,500 |
| 2017-12-21 | $7.30 | $7.30 | $7.20 | $7.26 | $7.07 | 1,012,560 |
| 2017-12-20 | $7.23 | $7.36 | $7.11 | $7.30 | $7.11 | 1,773,510 |
| 2017-12-19 | $7.20 | $7.34 | $7.18 | $7.23 | $7.05 | 1,012,040 |
| 2017-12-18 | $7.27 | $7.27 | $7.13 | $7.15 | $6.97 | 966,700 |
| 2017-12-15 | $7.35 | $7.35 | $7.20 | $7.27 | $7.08 | 1,050,990 |
| 2017-12-14 | $7.10 | $7.35 | $7.09 | $7.32 | $7.13 | 2,543,220 |
| 2017-12-13 | $6.97 | $7.14 | $6.97 | $7.13 | $6.95 | 1,603,360 |
| 2017-12-12 | $7.13 | $7.15 | $6.95 | $6.98 | $6.80 | 1,588,180 |
| 2017-12-11 | $7.11 | $7.13 | $7.07 | $7.13 | $6.95 | 817,800 |
| 2017-12-08 | $7.06 | $7.14 | $7.02 | $7.09 | $6.91 | 1,045,410 |
| 2017-12-07 | $7.10 | $7.11 | $7.01 | $7.07 | $6.89 | 1,251,520 |
| 2017-12-06 | $7.16 | $7.18 | $6.99 | $7.09 | $6.91 | 1,283,880 |
| 2017-12-05 | $7.55 | $7.55 | $7.00 | $7.14 | $6.96 | 2,873,060 |
| 2017-12-04 | $7.63 | $7.63 | $7.47 | $7.50 | $7.31 | 850,800 |
| 2017-12-01 | $7.59 | $7.66 | $7.54 | $7.63 | $7.44 | 781,200 |
| 2017-11-30 | $7.59 | $7.67 | $7.56 | $7.63 | $7.44 | 914,240 |
| 2017-11-29 | $7.62 | $7.62 | $7.53 | $7.61 | $7.42 | 1,038,400 |
| 2017-11-28 | $7.57 | $7.62 | $7.50 | $7.61 | $7.42 | 756,510 |
| 2017-11-27 | $7.51 | $7.56 | $7.46 | $7.54 | $7.35 | 1,220,450 |
| 2017-11-24 | $7.42 | $7.53 | $7.42 | $7.52 | $7.33 | 1,149,470 |
| 2017-11-23 | $7.64 | $7.64 | $7.47 | $7.50 | $7.31 | 1,752,010 |
| 2017-11-22 | $7.56 | $7.73 | $7.53 | $7.66 | $7.46 | 2,016,870 |
| 2017-11-21 | $7.62 | $7.71 | $7.51 | $7.55 | $7.36 | 1,787,600 |
| 2017-11-20 | $7.72 | $7.75 | $7.51 | $7.64 | $7.44 | 1,811,230 |
| 2017-11-17 | $7.89 | $7.99 | $7.70 | $7.77 | $7.57 | 2,329,800 |
| 2017-11-16 | $7.92 | $8.05 | $7.91 | $7.96 | $7.76 | 1,394,660 |
| 2017-11-15 | $8.10 | $8.13 | $8.01 | $8.04 | $7.83 | 1,284,380 |
| 2017-11-14 | $8.23 | $8.33 | $8.08 | $8.11 | $7.90 | 2,592,110 |
| 2017-11-13 | $8.34 | $8.38 | $8.22 | $8.31 | $8.10 | 2,961,990 |
| 2017-11-10 | $8.15 | $8.68 | $8.15 | $8.34 | $8.13 | 6,627,940 |
| 2017-11-09 | $8.01 | $8.09 | $7.98 | $8.07 | $7.86 | 1,545,440 |
| 2017-11-08 | $7.98 | $8.10 | $7.95 | $8.04 | $7.83 | 2,509,980 |
| 2017-11-07 | $7.90 | $8.02 | $7.89 | $7.99 | $7.79 | 1,539,040 |
| 2017-11-06 | $7.95 | $7.99 | $7.83 | $7.95 | $7.75 | 1,672,400 |
| 2017-11-03 | $8.00 | $8.04 | $7.91 | $7.95 | $7.75 | 1,422,400 |
| 2017-11-02 | $8.10 | $8.11 | $8.00 | $8.02 | $7.82 | 1,739,820 |
| 2017-11-01 | $8.11 | $8.16 | $8.00 | $8.13 | $7.92 | 1,706,970 |
| 2017-10-31 | $8.03 | $8.16 | $8.02 | $8.14 | $7.93 | 1,473,740 |
| 2017-10-30 | $8.38 | $8.43 | $7.99 | $8.05 | $7.84 | 2,743,060 |
| 2017-10-27 | $8.47 | $8.47 | $8.37 | $8.39 | $8.18 | 1,285,700 |
| 2017-10-26 | $8.45 | $8.48 | $8.41 | $8.47 | $8.25 | 1,488,190 |
| 2017-10-25 | $8.46 | $8.47 | $8.39 | $8.45 | $8.23 | 1,253,300 |
| 2017-10-24 | $8.56 | $8.56 | $8.39 | $8.46 | $8.24 | 2,283,060 |
| 2017-10-23 | $8.55 | $8.62 | $8.50 | $8.52 | $8.30 | 1,513,040 |
| 2017-10-20 | $8.42 | $8.51 | $8.38 | $8.50 | $8.28 | 1,773,680 |
| 2017-10-19 | $8.56 | $8.56 | $8.38 | $8.41 | $8.20 | 2,416,300 |
| 2017-10-18 | $8.58 | $8.60 | $8.54 | $8.56 | $8.34 | 1,143,900 |
| 2017-10-17 | $8.56 | $8.61 | $8.53 | $8.57 | $8.35 | 1,499,480 |
| 2017-10-16 | $8.71 | $8.71 | $8.52 | $8.55 | $8.33 | 2,749,230 |
| 2017-10-13 | $8.68 | $8.77 | $8.67 | $8.74 | $8.52 | 1,545,700 |
| 2017-10-12 | $8.78 | $8.78 | $8.69 | $8.74 | $8.52 | 1,601,840 |
| 2017-10-11 | $8.73 | $8.81 | $8.67 | $8.78 | $8.56 | 2,843,170 |
| 2017-10-10 | $8.71 | $8.71 | $8.66 | $8.70 | $8.48 | 1,624,350 |
| 2017-10-09 | $8.62 | $8.68 | $8.58 | $8.67 | $8.45 | 2,450,810 |
| 2017-10-06 | $8.59 | $8.59 | $8.59 | $8.59 | $8.37 | 0 |
| 2017-10-05 | $8.59 | $8.59 | $8.59 | $8.59 | $8.37 | 0 |
| 2017-10-04 | $8.59 | $8.59 | $8.59 | $8.59 | $8.37 | 0 |
| 2017-10-03 | $8.59 | $8.59 | $8.59 | $8.59 | $8.37 | 0 |
| 2017-10-02 | $8.59 | $8.59 | $8.59 | $8.59 | $8.37 | 0 |
| 2017-09-29 | $8.60 | $8.64 | $8.54 | $8.59 | $8.37 | 1,562,910 |
| 2017-09-28 | $8.64 | $8.64 | $8.55 | $8.59 | $8.37 | 2,057,320 |
| 2017-09-27 | $8.54 | $8.64 | $8.50 | $8.62 | $8.40 | 2,368,270 |
| 2017-09-26 | $8.55 | $8.61 | $8.49 | $8.51 | $8.29 | 2,157,810 |
| 2017-09-25 | $8.81 | $8.83 | $8.56 | $8.58 | $8.36 | 4,225,690 |
| 2017-09-22 | $8.86 | $8.86 | $8.76 | $8.78 | $8.56 | 2,619,610 |
| 2017-09-21 | $8.79 | $8.89 | $8.76 | $8.87 | $8.64 | 4,025,570 |
| 2017-09-20 | $8.79 | $8.81 | $8.74 | $8.78 | $8.56 | 2,976,470 |
| 2017-09-19 | $8.83 | $8.84 | $8.78 | $8.79 | $8.57 | 2,326,970 |
| 2017-09-18 | $8.82 | $8.83 | $8.79 | $8.82 | $8.59 | 1,792,260 |
| 2017-09-15 | $8.82 | $8.85 | $8.78 | $8.79 | $8.57 | 2,359,650 |
| 2017-09-14 | $8.87 | $8.90 | $8.80 | $8.83 | $8.60 | 3,177,830 |
| 2017-09-13 | $8.89 | $8.89 | $8.82 | $8.87 | $8.64 | 2,117,100 |
| 2017-09-12 | $8.88 | $8.89 | $8.76 | $8.89 | $8.66 | 4,412,260 |
| 2017-09-11 | $8.90 | $8.90 | $8.85 | $8.86 | $8.63 | 2,327,200 |
| 2017-09-08 | $8.90 | $8.93 | $8.84 | $8.89 | $8.66 | 2,344,200 |
| 2017-09-07 | $8.84 | $8.94 | $8.83 | $8.90 | $8.67 | 3,614,470 |
| 2017-09-06 | $8.85 | $8.86 | $8.79 | $8.85 | $8.62 | 3,138,070 |
| 2017-09-05 | $8.87 | $8.87 | $8.78 | $8.86 | $8.63 | 3,900,790 |
| 2017-09-04 | $8.98 | $8.98 | $8.81 | $8.85 | $8.62 | 6,390,250 |
| 2017-09-01 | $9.08 | $9.11 | $8.93 | $8.98 | $8.75 | 8,997,590 |
| 2017-08-31 | $9.10 | $9.24 | $9.01 | $9.18 | $8.95 | 11,190,540 |
| 2017-08-30 | $9.56 | $9.62 | $9.52 | $9.54 | $9.30 | 1,628,740 |
| 2017-08-29 | $9.54 | $9.60 | $9.53 | $9.54 | $9.30 | 1,413,420 |
| 2017-08-28 | $9.52 | $9.63 | $9.49 | $9.58 | $9.34 | 2,552,340 |
| 2017-08-25 | $9.41 | $9.50 | $9.41 | $9.49 | $9.25 | 1,507,470 |
| 2017-08-24 | $9.46 | $9.46 | $9.35 | $9.41 | $9.17 | 1,226,910 |
| 2017-08-23 | $9.49 | $9.52 | $9.41 | $9.46 | $9.22 | 1,453,420 |
| 2017-08-22 | $9.52 | $9.56 | $9.45 | $9.50 | $9.26 | 1,900,630 |
| 2017-08-21 | $9.47 | $9.54 | $9.46 | $9.50 | $9.26 | 1,299,200 |
| 2017-08-18 | $9.52 | $9.52 | $9.44 | $9.48 | $9.24 | 1,265,070 |
| 2017-08-17 | $9.50 | $9.52 | $9.42 | $9.52 | $9.28 | 1,555,300 |
| 2017-08-16 | $9.43 | $9.46 | $9.39 | $9.45 | $9.21 | 1,243,810 |
| 2017-08-15 | $9.40 | $9.45 | $9.30 | $9.43 | $9.19 | 1,821,400 |
| 2017-08-14 | $9.24 | $9.41 | $9.21 | $9.38 | $9.14 | 2,224,220 |
| 2017-08-11 | $9.33 | $9.39 | $9.19 | $9.20 | $8.97 | 2,556,500 |
| 2017-08-10 | $9.54 | $9.55 | $9.33 | $9.39 | $9.15 | 3,458,870 |
| 2017-08-09 | $9.63 | $9.63 | $9.50 | $9.53 | $9.29 | 2,947,000 |
| 2017-08-08 | $9.57 | $9.64 | $9.54 | $9.63 | $9.38 | 1,911,480 |
| 2017-08-07 | $9.57 | $9.64 | $9.53 | $9.59 | $9.35 | 1,880,210 |
| 2017-08-04 | $9.63 | $9.65 | $9.56 | $9.57 | $9.33 | 2,237,160 |
| 2017-08-03 | $9.60 | $9.68 | $9.56 | $9.60 | $9.35 | 2,341,340 |
| 2017-08-02 | $9.72 | $9.73 | $9.61 | $9.62 | $9.37 | 2,297,270 |
| 2017-08-01 | $9.68 | $9.77 | $9.66 | $9.74 | $9.49 | 3,050,530 |
| 2017-07-31 | $9.60 | $9.81 | $9.58 | $9.71 | $9.46 | 3,496,990 |
| 2017-07-28 | $9.63 | $9.77 | $9.61 | $9.71 | $9.46 | 3,734,340 |
| 2017-07-27 | $9.50 | $10.20 | $9.50 | $9.83 | $9.58 | 11,515,370 |
| 2017-07-26 | $10.50 | $10.50 | $10.50 | $10.50 | $10.23 | 0 |
| 2017-07-25 | $10.50 | $10.50 | $10.50 | $10.50 | $10.23 | 0 |
| 2017-07-24 | $10.48 | $10.64 | $10.39 | $10.50 | $10.23 | 2,244,770 |
| 2017-07-21 | $10.55 | $10.62 | $10.52 | $10.53 | $10.26 | 1,317,350 |
| 2017-07-20 | $10.64 | $10.67 | $10.55 | $10.56 | $10.29 | 1,911,180 |
| 2017-07-19 | $10.67 | $10.67 | $10.56 | $10.64 | $10.37 | 1,610,730 |
| 2017-07-18 | $10.20 | $10.62 | $10.20 | $10.61 | $10.34 | 1,426,400 |
| 2017-07-17 | $10.58 | $10.66 | $10.00 | $10.35 | $10.09 | 3,994,590 |
| 2017-07-14 | $10.61 | $10.69 | $10.52 | $10.61 | $10.34 | 1,161,690 |
| 2017-07-13 | $10.68 | $10.68 | $10.50 | $10.63 | $10.36 | 2,454,090 |
| 2017-07-12 | $10.73 | $10.73 | $10.57 | $10.67 | $10.40 | 2,259,660 |
| 2017-07-11 | $10.73 | $10.86 | $10.67 | $10.81 | $10.44 | 2,197,910 |
| 2017-07-10 | $10.72 | $10.76 | $10.62 | $10.73 | $10.36 | 1,983,710 |
| 2017-07-07 | $10.74 | $10.77 | $10.66 | $10.71 | $10.34 | 1,829,300 |
| 2017-07-06 | $10.82 | $10.82 | $10.67 | $10.71 | $10.34 | 1,874,110 |
| 2017-07-05 | $10.79 | $10.83 | $10.72 | $10.79 | $10.42 | 1,738,470 |
| 2017-07-04 | $10.79 | $10.87 | $10.75 | $10.77 | $10.40 | 1,486,830 |
| 2017-07-03 | $10.85 | $10.85 | $10.73 | $10.78 | $10.41 | 1,742,370 |
| 2017-06-30 | $10.80 | $10.84 | $10.72 | $10.82 | $10.45 | 1,822,000 |
| 2017-06-29 | $10.88 | $10.89 | $10.73 | $10.78 | $10.41 | 2,189,980 |
| 2017-06-28 | $10.94 | $10.94 | $10.75 | $10.85 | $10.47 | 1,976,660 |
| 2017-06-27 | $10.95 | $11.03 | $10.82 | $10.92 | $10.54 | 3,158,160 |
| 2017-06-26 | $10.78 | $11.28 | $10.60 | $10.99 | $10.61 | 4,558,290 |
| 2017-06-23 | $10.86 | $10.90 | $10.60 | $10.83 | $10.46 | 3,097,780 |
| 2017-06-22 | $10.71 | $10.98 | $10.69 | $10.84 | $10.47 | 6,852,740 |
| 2017-06-21 | $10.72 | $10.72 | $10.60 | $10.71 | $10.34 | 2,321,470 |
| 2017-06-20 | $10.71 | $10.75 | $10.60 | $10.67 | $10.30 | 2,090,330 |
| 2017-06-19 | $10.67 | $10.77 | $10.65 | $10.69 | $10.32 | 2,381,420 |
| 2017-06-16 | $10.65 | $10.72 | $10.50 | $10.68 | $10.31 | 2,001,430 |
| 2017-06-15 | $10.58 | $10.64 | $10.52 | $10.62 | $10.25 | 2,364,220 |
| 2017-06-14 | $10.76 | $10.76 | $10.51 | $10.58 | $10.21 | 3,247,590 |
| 2017-06-13 | $10.73 | $10.82 | $10.64 | $10.75 | $10.38 | 2,522,270 |
| 2017-06-12 | $10.77 | $10.92 | $10.74 | $10.76 | $10.39 | 4,004,190 |
| 2017-06-09 | $10.67 | $10.76 | $10.62 | $10.75 | $10.38 | 2,592,930 |
| 2017-06-08 | $10.65 | $10.75 | $10.62 | $10.73 | $10.36 | 2,753,130 |
| 2017-06-07 | $10.56 | $10.75 | $10.52 | $10.68 | $10.31 | 4,457,830 |
| 2017-06-06 | $10.49 | $10.58 | $10.43 | $10.56 | $10.19 | 2,326,400 |
| 2017-06-05 | $10.55 | $10.70 | $10.42 | $10.46 | $10.10 | 4,186,950 |
| 2017-06-02 | $10.20 | $10.55 | $10.17 | $10.54 | $10.18 | 3,753,200 |
| 2017-06-01 | $10.21 | $10.30 | $10.15 | $10.23 | $9.88 | 2,670,380 |
| 2017-05-31 | $10.23 | $10.30 | $10.18 | $10.25 | $9.90 | 2,267,720 |
| 2017-05-30 | $10.19 | $10.19 | $10.19 | $10.19 | $9.84 | 0 |
| 2017-05-29 | $10.19 | $10.19 | $10.19 | $10.19 | $9.84 | 0 |
| 2017-05-26 | $10.24 | $10.34 | $10.11 | $10.19 | $9.84 | 3,015,630 |
| 2017-05-25 | $10.24 | $10.35 | $10.18 | $10.31 | $9.95 | 2,778,740 |
| 2017-05-24 | $10.08 | $10.43 | $9.96 | $10.29 | $9.93 | 4,882,190 |
| 2017-05-23 | $9.94 | $10.49 | $9.89 | $10.24 | $9.89 | 6,529,020 |
| 2017-05-22 | $9.85 | $10.02 | $9.85 | $9.92 | $9.58 | 2,155,680 |
| 2017-05-19 | $9.87 | $9.93 | $9.81 | $9.89 | $9.55 | 2,105,680 |
| 2017-05-18 | $9.96 | $10.04 | $9.88 | $9.90 | $9.56 | 2,460,330 |
| 2017-05-17 | $9.97 | $10.10 | $9.89 | $9.96 | $9.62 | 2,601,860 |
| 2017-05-16 | $9.78 | $9.98 | $9.72 | $9.97 | $9.63 | 2,990,900 |
| 2017-05-15 | $9.64 | $9.81 | $9.60 | $9.79 | $9.45 | 2,075,680 |
| 2017-05-12 | $9.56 | $9.65 | $9.53 | $9.61 | $9.28 | 1,666,980 |
| 2017-05-11 | $9.65 | $9.75 | $9.46 | $9.58 | $9.25 | 2,792,540 |
| 2017-05-10 | $9.82 | $9.90 | $9.66 | $9.68 | $9.35 | 1,949,180 |
| 2017-05-09 | $9.83 | $9.87 | $9.69 | $9.83 | $9.49 | 1,896,270 |
| 2017-05-08 | $9.89 | $9.94 | $9.79 | $9.79 | $9.45 | 1,947,580 |
| 2017-05-05 | $10.06 | $10.15 | $9.88 | $9.90 | $9.56 | 2,567,620 |
| 2017-05-04 | $10.14 | $10.27 | $10.05 | $10.13 | $9.78 | 1,893,000 |
| 2017-05-03 | $10.09 | $10.21 | $10.01 | $10.14 | $9.79 | 2,812,770 |
| 2017-05-02 | $9.82 | $10.20 | $9.82 | $10.09 | $9.74 | 4,618,660 |
| 2017-05-01 | $9.86 | $9.86 | $9.86 | $9.86 | $9.52 | 0 |
| 2017-04-28 | $9.86 | $9.94 | $9.81 | $9.86 | $9.52 | 2,103,170 |
| 2017-04-27 | $9.96 | $9.96 | $9.61 | $9.85 | $9.51 | 4,685,780 |
| 2017-04-26 | $10.15 | $10.17 | $9.80 | $10.00 | $9.65 | 5,583,320 |
| 2017-04-25 | $10.01 | $10.24 | $10.01 | $10.15 | $9.80 | 2,686,200 |
| 2017-04-24 | $10.27 | $10.41 | $10.00 | $10.09 | $9.74 | 3,677,890 |
| 2017-04-21 | $10.52 | $10.63 | $10.23 | $10.28 | $9.92 | 4,254,310 |
| 2017-04-20 | $10.38 | $10.68 | $10.30 | $10.56 | $10.19 | 4,921,020 |
| 2017-04-19 | $10.45 | $10.49 | $10.20 | $10.42 | $10.06 | 4,099,230 |
| 2017-04-18 | $10.53 | $10.65 | $10.49 | $10.51 | $10.15 | 3,078,770 |
| 2017-04-17 | $10.47 | $10.56 | $10.38 | $10.51 | $10.15 | 1,879,770 |
| 2017-04-14 | $10.58 | $10.58 | $10.49 | $10.51 | $10.15 | 2,342,650 |
| 2017-04-13 | $10.48 | $10.62 | $10.46 | $10.58 | $10.21 | 2,938,240 |
| 2017-04-12 | $10.53 | $10.53 | $10.46 | $10.47 | $10.11 | 2,994,080 |
| 2017-04-11 | $10.45 | $10.55 | $10.33 | $10.54 | $10.18 | 2,918,580 |
| 2017-04-10 | $10.63 | $10.65 | $10.47 | $10.47 | $10.11 | 2,557,680 |
| 2017-04-07 | $10.62 | $10.70 | $10.57 | $10.63 | $10.26 | 2,557,510 |
| 2017-04-06 | $10.62 | $10.74 | $10.54 | $10.62 | $10.25 | 3,010,110 |
| 2017-04-05 | $10.51 | $10.71 | $10.50 | $10.68 | $10.31 | 3,134,360 |
| 2017-04-04 | $10.55 | $10.55 | $10.55 | $10.55 | $10.19 | 0 |
| 2017-04-03 | $10.55 | $10.55 | $10.55 | $10.55 | $10.19 | 0 |
| 2017-03-31 | $10.31 | $10.57 | $10.31 | $10.55 | $10.19 | 2,936,970 |
| 2017-03-30 | $10.63 | $10.64 | $10.31 | $10.35 | $9.99 | 4,556,040 |
| 2017-03-29 | $10.61 | $10.69 | $10.54 | $10.60 | $10.23 | 3,033,920 |
| 2017-03-28 | $10.77 | $10.81 | $10.59 | $10.61 | $10.24 | 6,319,650 |
| 2017-03-27 | $10.90 | $10.97 | $10.76 | $10.81 | $10.44 | 4,024,630 |
| 2017-03-24 | $10.87 | $10.99 | $10.85 | $10.94 | $10.56 | 3,645,300 |
| 2017-03-23 | $11.00 | $11.12 | $10.82 | $10.90 | $10.52 | 5,436,000 |
| 2017-03-22 | $11.11 | $11.12 | $10.99 | $11.04 | $10.66 | 4,805,430 |
| 2017-03-21 | $11.02 | $11.23 | $10.97 | $11.13 | $10.75 | 4,245,150 |
| 2017-03-20 | $11.10 | $11.15 | $10.92 | $11.04 | $10.66 | 4,817,690 |
| 2017-03-17 | $11.30 | $11.36 | $11.10 | $11.15 | $10.76 | 4,568,710 |
| 2017-03-16 | $11.29 | $11.33 | $11.19 | $11.28 | $10.89 | 5,958,770 |
| 2017-03-15 | $10.93 | $11.34 | $10.85 | $11.28 | $10.89 | 12,171,190 |
| 2017-03-14 | $10.96 | $10.99 | $10.88 | $10.92 | $10.54 | 3,010,040 |
| 2017-03-13 | $10.92 | $11.05 | $10.79 | $10.96 | $10.58 | 4,415,610 |
| 2017-03-10 | $10.88 | $10.98 | $10.72 | $10.92 | $10.54 | 4,524,650 |
| 2017-03-09 | $10.99 | $11.00 | $10.77 | $10.86 | $10.48 | 4,551,460 |
| 2017-03-08 | $11.04 | $11.12 | $10.92 | $10.96 | $10.58 | 3,055,420 |
| 2017-03-07 | $11.13 | $11.17 | $11.01 | $11.06 | $10.68 | 3,576,820 |
| 2017-03-06 | $10.90 | $11.17 | $10.82 | $11.13 | $10.75 | 6,737,910 |
| 2017-03-03 | $10.81 | $10.87 | $10.73 | $10.86 | $10.48 | 2,570,020 |
| 2017-03-02 | $10.87 | $10.95 | $10.80 | $10.81 | $10.44 | 3,320,920 |
| 2017-03-01 | $10.85 | $11.01 | $10.83 | $10.89 | $10.51 | 4,206,790 |
| 2017-02-28 | $10.76 | $10.87 | $10.75 | $10.87 | $10.49 | 2,892,510 |
| 2017-02-27 | $10.86 | $10.92 | $10.77 | $10.79 | $10.42 | 3,007,710 |
| 2017-02-24 | $10.90 | $10.92 | $10.79 | $10.90 | $10.52 | 2,746,650 |
| 2017-02-23 | $11.05 | $11.08 | $10.78 | $10.87 | $10.49 | 5,030,940 |
| 2017-02-22 | $10.81 | $11.05 | $10.78 | $11.01 | $10.63 | 8,346,630 |
| 2017-02-21 | $10.75 | $10.88 | $10.64 | $10.81 | $10.44 | 8,429,420 |
| 2017-02-20 | $10.45 | $10.75 | $10.42 | $10.74 | $10.37 | 8,558,040 |
| 2017-02-17 | $10.55 | $10.59 | $10.41 | $10.44 | $10.08 | 4,648,140 |
| 2017-02-16 | $10.48 | $10.59 | $10.43 | $10.56 | $10.19 | 4,896,500 |
| 2017-02-15 | $10.67 | $10.74 | $10.46 | $10.49 | $10.13 | 4,961,700 |
| 2017-02-14 | $10.66 | $10.70 | $10.61 | $10.68 | $10.31 | 4,165,430 |
| 2017-02-13 | $10.64 | $10.69 | $10.55 | $10.65 | $10.28 | 4,456,090 |
| 2017-02-10 | $10.56 | $10.68 | $10.55 | $10.64 | $10.27 | 7,344,920 |
| 2017-02-09 | $10.44 | $10.60 | $10.42 | $10.59 | $10.22 | 6,406,760 |
| 2017-02-08 | $10.41 | $10.48 | $10.30 | $10.47 | $10.11 | 5,170,120 |
| 2017-02-07 | $10.43 | $10.45 | $10.36 | $10.43 | $10.07 | 4,163,500 |
| 2017-02-06 | $10.35 | $10.47 | $10.31 | $10.47 | $10.11 | 4,713,180 |
| 2017-02-03 | $10.30 | $10.39 | $10.29 | $10.36 | $10.00 | 2,642,150 |
| 2017-02-02 | $10.36 | $10.36 | $10.36 | $10.36 | $10.00 | 0 |
| 2017-02-01 | $10.36 | $10.36 | $10.36 | $10.36 | $10.00 | 0 |
| 2017-01-31 | $10.36 | $10.36 | $10.36 | $10.36 | $10.00 | 0 |
| 2017-01-30 | $10.36 | $10.36 | $10.36 | $10.36 | $10.00 | 0 |
| 2017-01-27 | $10.36 | $10.36 | $10.36 | $10.36 | $10.00 | 0 |
| 2017-01-26 | $10.31 | $10.39 | $10.30 | $10.36 | $10.00 | 3,424,110 |
| 2017-01-25 | $10.26 | $10.35 | $10.25 | $10.30 | $9.94 | 3,179,470 |
| 2017-01-24 | $10.35 | $10.37 | $10.30 | $10.30 | $9.94 | 4,185,680 |
| 2017-01-23 | $10.30 | $10.41 | $10.27 | $10.35 | $9.99 | 5,486,270 |
| 2017-01-20 | $10.24 | $10.39 | $10.19 | $10.32 | $9.96 | 7,033,500 |
| 2017-01-19 | $10.44 | $10.47 | $10.13 | $10.19 | $9.84 | 10,939,210 |
| 2017-01-18 | $10.57 | $10.75 | $10.41 | $10.49 | $10.13 | 15,269,100 |
| 2017-01-17 | $11.90 | $11.92 | $10.82 | $10.94 | $10.56 | 41,020,970 |
| 2017-01-16 | $12.11 | $12.44 | $11.56 | $12.02 | $11.60 | 17,103,660 |
| 2017-01-13 | $11.81 | $12.25 | $11.70 | $12.17 | $11.75 | 18,740,570 |
| 2017-01-12 | $12.01 | $12.25 | $11.58 | $11.98 | $11.57 | 13,375,350 |
| 2017-01-11 | $12.18 | $12.26 | $11.94 | $12.17 | $11.75 | 5,872,100 |
| 2017-01-10 | $12.22 | $12.50 | $12.01 | $12.18 | $11.76 | 9,133,920 |
| 2017-01-09 | $11.94 | $12.27 | $11.89 | $12.17 | $11.75 | 7,116,670 |
| 2017-01-06 | $11.94 | $12.07 | $11.83 | $12.01 | $11.59 | 6,021,640 |
| 2017-01-05 | $11.80 | $12.09 | $11.75 | $11.98 | $11.57 | 8,801,400 |
| 2017-01-04 | $11.70 | $11.90 | $11.60 | $11.84 | $11.43 | 8,196,270 |
| 2017-01-03 | $11.60 | $11.74 | $11.60 | $11.68 | $11.28 | 3,622,660 |
| 2017-01-02 | $11.66 | $11.66 | $11.66 | $11.66 | $11.26 | 0 |
| 2016-12-30 | $11.73 | $11.73 | $11.45 | $11.66 | $11.26 | 7,203,600 |
| 2016-12-29 | $11.74 | $11.79 | $11.59 | $11.71 | $11.31 | 6,832,070 |
| 2016-12-28 | $11.66 | $11.84 | $11.61 | $11.80 | $11.39 | 7,110,050 |
| 2016-12-27 | $11.62 | $11.77 | $11.41 | $11.75 | $11.34 | 11,201,770 |
| 2016-12-26 | $11.70 | $11.71 | $11.47 | $11.65 | $11.25 | 8,488,880 |
| 2016-12-23 | $11.69 | $11.89 | $11.52 | $11.59 | $11.19 | 11,314,760 |
| 2016-12-22 | $12.30 | $12.32 | $11.09 | $11.77 | $11.36 | 18,991,130 |
| 2016-12-21 | $12.75 | $12.88 | $12.25 | $12.32 | $11.89 | 17,343,720 |
| 2016-12-20 | $13.30 | $13.33 | $12.70 | $12.85 | $12.41 | 23,635,750 |
| 2016-12-19 | $12.58 | $13.65 | $12.11 | $13.43 | $12.97 | 50,753,170 |
| 2016-12-16 | $13.70 | $13.70 | $12.67 | $12.89 | $12.44 | 38,765,310 |
| 2016-12-15 | $13.00 | $14.30 | $12.65 | $13.48 | $13.01 | 19,196,940 |
| 2016-12-14 | $12.63 | $13.33 | $12.63 | $13.00 | $12.55 | 19,277,130 |
| 2016-12-13 | $12.53 | $12.80 | $12.25 | $12.75 | $12.31 | 10,624,500 |
| 2016-12-12 | $12.66 | $12.67 | $12.29 | $12.50 | $12.07 | 9,160,760 |
| 2016-12-09 | $12.75 | $12.79 | $12.50 | $12.72 | $12.28 | 9,722,660 |
| 2016-12-08 | $12.53 | $13.05 | $12.45 | $12.84 | $12.40 | 15,615,280 |
| 2016-12-07 | $12.28 | $12.76 | $12.23 | $12.60 | $12.16 | 14,714,010 |
| 2016-12-06 | $12.15 | $12.34 | $12.03 | $12.28 | $11.86 | 6,432,540 |
| 2016-12-05 | $12.22 | $12.38 | $12.01 | $12.25 | $11.83 | 6,052,990 |
| 2016-12-02 | $12.20 | $12.55 | $12.18 | $12.32 | $11.89 | 12,770,150 |
| 2016-12-01 | $12.21 | $12.38 | $12.08 | $12.18 | $11.76 | 8,201,240 |
| 2016-11-30 | $12.06 | $12.22 | $12.01 | $12.19 | $11.77 | 8,386,360 |
| 2016-11-29 | $12.15 | $12.25 | $12.03 | $12.13 | $11.71 | 8,586,620 |
| 2016-11-28 | $12.04 | $12.41 | $11.77 | $12.25 | $11.83 | 17,646,820 |
| 2016-11-25 | $11.53 | $12.08 | $11.38 | $11.97 | $11.56 | 15,109,260 |
| 2016-11-24 | $11.51 | $11.75 | $11.42 | $11.55 | $11.15 | 6,315,680 |
| 2016-11-23 | $11.66 | $11.66 | $11.47 | $11.50 | $11.10 | 4,775,310 |
| 2016-11-22 | $11.55 | $11.67 | $11.50 | $11.63 | $11.23 | 8,127,090 |
| 2016-11-21 | $11.51 | $11.58 | $11.42 | $11.54 | $11.14 | 5,960,860 |
| 2016-11-18 | $11.34 | $11.60 | $11.34 | $11.55 | $11.15 | 8,903,390 |
| 2016-11-17 | $11.39 | $11.40 | $11.28 | $11.37 | $10.98 | 3,205,140 |
| 2016-11-16 | $11.31 | $11.53 | $11.21 | $11.39 | $11.00 | 8,174,730 |
| 2016-11-15 | $11.21 | $11.33 | $11.14 | $11.31 | $10.92 | 7,007,490 |
| 2016-11-14 | $11.20 | $11.24 | $11.11 | $11.18 | $10.79 | 4,082,710 |
| 2016-11-11 | $11.09 | $11.30 | $11.01 | $11.23 | $10.84 | 5,738,110 |
| 2016-11-10 | $11.09 | $11.15 | $11.00 | $11.08 | $10.70 | 5,845,810 |
| 2016-11-09 | $11.36 | $11.36 | $10.88 | $11.06 | $10.68 | 8,086,910 |
| 2016-11-08 | $11.32 | $11.37 | $11.23 | $11.25 | $10.86 | 2,958,660 |
| 2016-11-07 | $11.20 | $11.39 | $11.18 | $11.32 | $10.93 | 4,123,410 |
| 2016-11-04 | $11.15 | $11.23 | $11.10 | $11.20 | $10.81 | 3,244,350 |
| 2016-11-03 | $11.00 | $11.17 | $11.00 | $11.15 | $10.76 | 2,869,840 |
| 2016-11-02 | $11.21 | $11.27 | $10.99 | $11.08 | $10.70 | 4,613,700 |
| 2016-11-01 | $11.17 | $11.28 | $11.15 | $11.24 | $10.85 | 2,665,220 |
| 2016-10-31 | $11.31 | $11.31 | $11.14 | $11.17 | $10.78 | 0 |
| 2016-10-28 | $11.41 | $11.43 | $11.26 | $11.28 | $10.89 | 2,195,180 |
| 2016-10-27 | $11.33 | $11.42 | $11.29 | $11.40 | $11.01 | 2,322,830 |
| 2016-10-26 | $11.48 | $11.56 | $11.38 | $11.42 | $11.03 | 2,451,790 |
| 2016-10-25 | $11.59 | $11.62 | $11.46 | $11.56 | $11.16 | 2,400,900 |
| 2016-10-24 | $11.26 | $11.60 | $11.21 | $11.57 | $11.17 | 5,079,870 |
| 2016-10-21 | $11.38 | $11.45 | $11.12 | $11.26 | $10.87 | 3,730,180 |
| 2016-10-20 | $11.55 | $11.59 | $11.37 | $11.42 | $11.03 | 4,159,890 |
| 2016-10-19 | $11.62 | $11.66 | $11.50 | $11.54 | $11.14 | 3,104,400 |
| 2016-10-18 | $11.61 | $11.64 | $11.50 | $11.62 | $11.22 | 2,834,940 |
| 2016-10-17 | $11.56 | $11.75 | $11.36 | $11.58 | $11.18 | 4,268,190 |
| 2016-10-14 | $11.47 | $11.63 | $11.45 | $11.59 | $11.19 | 3,125,030 |
| 2016-10-13 | $11.67 | $11.74 | $11.51 | $11.54 | $11.14 | 4,107,180 |
| 2016-10-12 | $11.31 | $11.81 | $11.27 | $11.68 | $11.28 | 7,520,140 |
| 2016-10-11 | $11.25 | $11.41 | $11.25 | $11.36 | $10.97 | 2,916,040 |
| 2016-10-10 | $11.15 | $11.35 | $11.14 | $11.34 | $10.95 | 3,626,130 |
| 2016-10-07 | $11.10 | $11.10 | $11.10 | $11.10 | $10.72 | 0 |
| 2016-10-06 | $11.10 | $11.10 | $11.10 | $11.10 | $10.72 | 0 |
| 2016-10-05 | $11.10 | $11.10 | $11.10 | $11.10 | $10.72 | 0 |
| 2016-10-04 | $11.10 | $11.10 | $11.10 | $11.10 | $10.72 | 0 |
| 2016-10-03 | $11.10 | $11.10 | $11.10 | $11.10 | $10.72 | 0 |
| 2016-09-30 | $11.09 | $11.14 | $11.03 | $11.10 | $10.72 | 1,613,360 |
| 2016-09-29 | $11.01 | $11.15 | $10.95 | $11.08 | $10.70 | 1,815,890 |
| 2016-09-28 | $11.05 | $11.08 | $10.98 | $10.99 | $10.61 | 1,407,380 |
| 2016-09-27 | $10.88 | $11.05 | $10.85 | $11.02 | $10.64 | 2,029,860 |
| 2016-09-26 | $11.17 | $11.17 | $10.83 | $10.88 | $10.50 | 4,554,770 |
| 2016-09-23 | $11.36 | $11.36 | $11.19 | $11.20 | $10.81 | 3,497,100 |
| 2016-09-22 | $11.40 | $11.42 | $11.32 | $11.33 | $10.94 | 3,549,710 |
| 2016-09-21 | $11.34 | $11.42 | $11.31 | $11.33 | $10.94 | 2,164,540 |
| 2016-09-20 | $11.41 | $11.42 | $11.29 | $11.31 | $10.92 | 2,263,970 |
| 2016-09-19 | $11.31 | $11.41 | $11.31 | $11.37 | $10.98 | 2,169,780 |
| 2016-09-16 | $11.35 | $11.35 | $11.35 | $11.35 | $10.96 | 0 |
| 2016-09-15 | $11.35 | $11.35 | $11.35 | $11.35 | $10.96 | 0 |
| 2016-09-14 | $11.32 | $11.39 | $11.29 | $11.35 | $10.96 | 1,497,900 |
| 2016-09-13 | $11.38 | $11.47 | $11.28 | $11.37 | $10.98 | 1,369,670 |
| 2016-09-12 | $11.54 | $11.58 | $11.34 | $11.35 | $10.96 | 3,954,860 |
| 2016-09-09 | $11.75 | $11.76 | $11.66 | $11.68 | $11.28 | 3,055,990 |
| 2016-09-08 | $11.61 | $11.75 | $11.58 | $11.74 | $11.33 | 3,828,550 |
| 2016-09-07 | $11.59 | $11.66 | $11.55 | $11.58 | $11.18 | 4,062,750 |
| 2016-09-06 | $11.53 | $11.63 | $11.40 | $11.62 | $11.22 | 4,054,740 |
| 2016-09-05 | $11.56 | $11.58 | $11.46 | $11.53 | $11.13 | 2,365,270 |
| 2016-09-02 | $11.55 | $11.62 | $11.46 | $11.50 | $11.10 | 2,484,910 |
| 2016-09-01 | $11.66 | $11.69 | $11.53 | $11.54 | $11.14 | 3,480,580 |
| 2016-08-31 | $11.64 | $11.72 | $11.62 | $11.66 | $11.26 | 2,867,100 |
| 2016-08-30 | $11.66 | $11.72 | $11.59 | $11.68 | $11.28 | 4,044,250 |
| 2016-08-29 | $11.63 | $11.72 | $11.55 | $11.66 | $11.26 | 5,269,860 |
| 2016-08-26 | $11.96 | $11.96 | $11.64 | $11.72 | $11.31 | 15,592,180 |
| 2016-08-25 | $12.04 | $12.15 | $11.91 | $12.13 | $11.71 | 3,133,800 |
| 2016-08-24 | $12.17 | $12.19 | $12.03 | $12.09 | $11.67 | 3,202,860 |
| 2016-08-23 | $12.15 | $12.22 | $12.08 | $12.15 | $11.73 | 2,347,030 |
| 2016-08-22 | $12.28 | $12.36 | $12.07 | $12.11 | $11.69 | 3,457,610 |
| 2016-08-19 | $12.35 | $12.37 | $12.22 | $12.28 | $11.86 | 2,847,620 |
| 2016-08-18 | $12.39 | $12.43 | $12.30 | $12.33 | $11.90 | 3,769,400 |
| 2016-08-17 | $12.30 | $12.43 | $12.25 | $12.38 | $11.95 | 5,248,290 |
| 2016-08-16 | $12.25 | $12.40 | $12.24 | $12.27 | $11.85 | 5,393,770 |
| 2016-08-15 | $12.03 | $12.31 | $11.98 | $12.25 | $11.83 | 6,712,990 |
| 2016-08-12 | $11.96 | $12.08 | $11.91 | $12.06 | $11.64 | 2,756,800 |
| 2016-08-11 | $12.15 | $12.19 | $11.97 | $11.98 | $11.57 | 3,440,500 |
| 2016-08-10 | $12.32 | $12.36 | $12.17 | $12.20 | $11.78 | 3,799,170 |
| 2016-08-09 | $12.28 | $12.38 | $12.21 | $12.34 | $11.91 | 3,607,350 |
| 2016-08-08 | $12.10 | $12.30 | $11.99 | $12.30 | $11.87 | 3,702,760 |
| 2016-08-05 | $12.16 | $12.29 | $12.07 | $12.15 | $11.73 | 4,821,790 |
| 2016-08-04 | $12.11 | $12.11 | $11.99 | $12.11 | $11.69 | 2,861,580 |
| 2016-08-03 | $12.13 | $12.16 | $11.98 | $12.07 | $11.65 | 3,374,840 |
| 2016-08-02 | $12.07 | $12.18 | $12.00 | $12.14 | $11.72 | 2,563,310 |
| 2016-08-01 | $12.27 | $12.28 | $11.90 | $12.02 | $11.60 | 4,683,100 |
| 2016-07-29 | $12.16 | $12.55 | $12.01 | $12.34 | $11.91 | 7,219,330 |
| 2016-07-28 | $11.97 | $12.18 | $11.82 | $12.15 | $11.73 | 6,332,740 |
| 2016-07-27 | $12.60 | $12.72 | $11.70 | $11.90 | $11.49 | 7,501,920 |
| 2016-07-26 | $12.58 | $12.66 | $12.46 | $12.65 | $12.21 | 3,704,270 |
| 2016-07-25 | $12.33 | $12.60 | $12.33 | $12.48 | $12.05 | 3,432,120 |
| 2016-07-22 | $12.75 | $12.78 | $12.40 | $12.44 | $12.01 | 6,284,790 |
| 2016-07-21 | $12.75 | $13.10 | $12.70 | $12.72 | $12.28 | 6,293,420 |
| 2016-07-20 | $12.86 | $12.96 | $12.73 | $12.84 | $12.40 | 4,940,280 |
| 2016-07-19 | $12.63 | $12.82 | $12.63 | $12.80 | $12.36 | 4,277,050 |
| 2016-07-18 | $12.88 | $12.94 | $12.58 | $12.73 | $12.29 | 5,474,490 |
| 2016-07-15 | $12.94 | $13.25 | $12.91 | $12.98 | $12.47 | 7,349,880 |
| 2016-07-14 | $13.05 | $13.17 | $12.83 | $12.97 | $12.46 | 8,915,870 |
| 2016-07-13 | $13.35 | $13.39 | $13.02 | $13.12 | $12.61 | 12,558,320 |
| 2016-07-12 | $12.48 | $13.34 | $12.45 | $13.28 | $12.76 | 21,702,680 |
| 2016-07-11 | $12.52 | $12.67 | $12.41 | $12.47 | $11.98 | 6,352,460 |
| 2016-07-08 | $12.49 | $12.63 | $12.43 | $12.52 | $12.03 | 5,428,650 |
| 2016-07-07 | $12.61 | $12.72 | $12.40 | $12.50 | $12.01 | 8,126,370 |
| 2016-07-06 | $12.64 | $12.76 | $12.48 | $12.61 | $12.12 | 9,112,460 |
| 2016-07-05 | $12.90 | $12.90 | $12.60 | $12.74 | $12.24 | 17,589,010 |
| 2016-07-04 | $12.20 | $13.08 | $12.18 | $13.05 | $12.54 | 14,116,940 |
| 2016-07-01 | $12.41 | $12.65 | $12.21 | $12.38 | $11.90 | 12,113,970 |
| 2016-06-30 | $11.92 | $12.43 | $11.79 | $12.40 | $11.92 | 11,659,400 |
| 2016-06-29 | $11.86 | $11.92 | $11.64 | $11.89 | $11.43 | 7,587,470 |
| 2016-06-28 | $11.53 | $11.73 | $11.47 | $11.69 | $11.23 | 6,137,200 |
| 2016-06-27 | $11.23 | $11.65 | $11.22 | $11.58 | $11.13 | 5,380,610 |
| 2016-06-24 | $11.56 | $11.68 | $11.00 | $11.33 | $10.89 | 6,828,270 |
| 2016-06-23 | $11.64 | $11.70 | $11.46 | $11.57 | $11.12 | 5,274,660 |
| 2016-06-22 | $11.69 | $11.74 | $11.43 | $11.69 | $11.23 | 9,950,670 |
| 2016-06-21 | $12.12 | $12.14 | $11.55 | $11.70 | $11.24 | 5,750,610 |
| 2016-06-20 | $11.90 | $12.08 | $11.78 | $12.01 | $11.54 | 5,547,610 |
| 2016-06-17 | $11.74 | $12.18 | $11.74 | $11.90 | $11.43 | 8,622,780 |
| 2016-06-16 | $11.98 | $12.00 | $11.67 | $11.68 | $11.22 | 7,654,340 |
| 2016-06-15 | $11.53 | $12.07 | $11.45 | $11.92 | $11.45 | 7,677,110 |
| 2016-06-14 | $11.50 | $11.71 | $11.30 | $11.63 | $11.18 | 7,785,090 |
| 2016-06-13 | $12.22 | $12.33 | $11.50 | $11.53 | $11.08 | 9,056,180 |
| 2016-06-10 | $12.46 | $12.46 | $12.46 | $12.46 | $11.97 | 0 |
| 2016-06-09 | $12.46 | $12.46 | $12.46 | $12.46 | $11.97 | 0 |
| 2016-06-08 | $12.83 | $12.93 | $12.44 | $12.46 | $11.97 | 9,719,310 |
| 2016-06-07 | $12.93 | $13.07 | $12.82 | $12.84 | $12.34 | 7,228,800 |
| 2016-06-06 | $13.16 | $13.22 | $12.85 | $12.97 | $12.46 | 8,691,390 |
| 2016-06-03 | $13.07 | $13.37 | $12.86 | $13.22 | $12.70 | 13,047,190 |
| 2016-06-02 | $13.10 | $13.17 | $12.85 | $13.10 | $12.59 | 12,089,130 |
| 2016-06-01 | $12.95 | $12.95 | $12.95 | $12.95 | $12.44 | 0 |
| 2016-05-31 | $12.29 | $12.98 | $12.29 | $12.95 | $12.44 | 18,551,790 |
| 2016-05-30 | $12.45 | $12.78 | $12.10 | $12.39 | $11.91 | 5,984,180 |
| 2016-05-27 | $12.59 | $12.70 | $12.37 | $12.42 | $11.93 | 7,100,490 |
| 2016-05-26 | $12.48 | $12.79 | $12.01 | $12.76 | $12.26 | 8,088,750 |
| 2016-05-25 | $12.79 | $12.85 | $12.40 | $12.64 | $12.15 | 7,489,560 |
| 2016-05-24 | $12.91 | $12.91 | $12.42 | $12.57 | $12.08 | 8,723,950 |
| 2016-05-23 | $12.70 | $13.60 | $12.58 | $12.98 | $12.47 | 18,506,990 |
| 2016-05-20 | $11.81 | $12.86 | $11.67 | $12.81 | $12.31 | 11,525,500 |
| 2016-05-19 | $11.79 | $12.15 | $11.55 | $11.87 | $11.41 | 7,908,990 |
| 2016-05-18 | $11.97 | $12.37 | $11.43 | $11.68 | $11.22 | 9,556,850 |
| 2016-05-17 | $12.68 | $12.78 | $12.08 | $12.14 | $11.67 | 11,548,710 |
| 2016-05-16 | $12.40 | $12.96 | $11.95 | $12.87 | $12.37 | 14,948,460 |
| 2016-05-13 | $12.38 | $12.62 | $12.02 | $12.30 | $11.82 | 10,977,010 |
| 2016-05-12 | $12.40 | $12.67 | $12.04 | $12.60 | $12.11 | 14,088,780 |
| 2016-05-11 | $11.79 | $12.85 | $11.72 | $12.71 | $12.21 | 28,123,490 |
| 2016-05-10 | $11.22 | $12.38 | $11.08 | $11.99 | $11.52 | 29,204,150 |
| 2016-05-09 | $10.79 | $11.47 | $10.70 | $11.39 | $10.94 | 21,166,570 |
| 2016-05-06 | $11.00 | $11.08 | $10.66 | $10.83 | $10.41 | 9,942,530 |
| 2016-05-05 | $11.18 | $11.18 | $10.76 | $11.03 | $10.60 | 9,741,810 |
| 2016-05-04 | $11.15 | $11.35 | $11.05 | $11.19 | $10.75 | 10,381,040 |
| 2016-05-03 | $10.65 | $11.35 | $10.65 | $11.34 | $10.90 | 16,687,420 |
| 2016-05-02 | $10.70 | $10.70 | $10.70 | $10.70 | $10.28 | 0 |
| 2016-04-29 | $10.33 | $11.22 | $10.30 | $10.70 | $10.28 | 12,628,170 |
| 2016-04-28 | $10.08 | $10.25 | $10.00 | $10.20 | $9.80 | 3,731,330 |
| 2016-04-27 | $10.15 | $10.18 | $10.00 | $10.07 | $9.68 | 2,991,910 |
| 2016-04-26 | $10.13 | $10.15 | $9.95 | $10.11 | $9.71 | 2,714,230 |
| 2016-04-25 | $10.18 | $10.18 | $9.90 | $10.09 | $9.70 | 3,184,940 |
| 2016-04-22 | $10.07 | $10.35 | $9.90 | $10.28 | $9.88 | 5,437,330 |
| 2016-04-21 | $10.25 | $10.40 | $10.12 | $10.18 | $9.78 | 3,461,250 |
| 2016-04-20 | $10.93 | $10.96 | $10.16 | $10.24 | $9.84 | 7,372,690 |
| 2016-04-19 | $10.85 | $10.98 | $10.71 | $10.90 | $10.47 | 4,158,730 |
| 2016-04-18 | $10.89 | $10.91 | $10.70 | $10.77 | $10.35 | 4,111,780 |
| 2016-04-15 | $11.02 | $11.05 | $10.87 | $10.96 | $10.53 | 5,670,670 |
| 2016-04-14 | $11.14 | $11.15 | $10.88 | $11.02 | $10.59 | 7,819,250 |
| 2016-04-13 | $11.14 | $11.28 | $11.05 | $11.10 | $10.67 | 11,190,450 |
| 2016-04-12 | $10.91 | $11.09 | $10.86 | $11.06 | $10.63 | 11,291,650 |
| 2016-04-11 | $10.86 | $11.05 | $10.86 | $10.90 | $10.47 | 8,980,330 |
| 2016-04-08 | $10.81 | $10.89 | $10.57 | $10.81 | $10.39 | 6,063,850 |
| 2016-04-07 | $10.96 | $10.97 | $10.76 | $10.88 | $10.45 | 7,778,370 |
| 2016-04-06 | $10.86 | $10.96 | $10.71 | $10.88 | $10.45 | 6,932,910 |
| 2016-04-05 | $10.61 | $10.93 | $10.60 | $10.91 | $10.48 | 5,206,840 |
| 2016-04-04 | $10.66 | $10.66 | $10.66 | $10.66 | $10.24 | 0 |
| 2016-04-01 | $10.73 | $10.77 | $10.54 | $10.66 | $10.24 | 3,865,290 |
| 2016-03-31 | $11.00 | $11.08 | $10.74 | $10.78 | $10.36 | 5,945,440 |
| 2016-03-30 | $10.85 | $10.99 | $10.72 | $10.99 | $10.56 | 4,636,920 |
| 2016-03-29 | $10.70 | $10.86 | $10.40 | $10.71 | $10.29 | 4,093,800 |
| 2016-03-28 | $10.81 | $10.97 | $10.58 | $10.66 | $10.24 | 5,559,400 |
| 2016-03-25 | $10.76 | $10.87 | $10.60 | $10.81 | $10.39 | 4,114,730 |
| 2016-03-24 | $11.19 | $11.19 | $10.75 | $10.79 | $10.37 | 7,921,430 |
| 2016-03-23 | $10.86 | $11.39 | $10.75 | $11.35 | $10.91 | 8,719,530 |
| 2016-03-22 | $10.74 | $11.17 | $10.60 | $10.94 | $10.51 | 7,376,740 |
| 2016-03-21 | $10.62 | $10.83 | $10.56 | $10.78 | $10.36 | 7,292,050 |
| 2016-03-18 | $10.35 | $10.69 | $10.35 | $10.59 | $10.18 | 7,694,840 |
| 2016-03-17 | $10.22 | $10.45 | $10.09 | $10.41 | $10.00 | 3,886,000 |
| 2016-03-16 | $10.49 | $10.57 | $10.01 | $10.14 | $9.74 | 4,251,890 |
| 2016-03-15 | $10.53 | $10.59 | $10.33 | $10.48 | $10.07 | 4,934,720 |
| 2016-03-14 | $10.50 | $10.88 | $10.39 | $10.64 | $10.22 | 9,746,370 |
| 2016-03-11 | $10.01 | $10.50 | $9.72 | $10.38 | $9.97 | 4,648,970 |
| 2016-03-10 | $10.00 | $10.15 | $9.81 | $10.01 | $9.62 | 3,038,920 |
| 2016-03-09 | $10.02 | $10.12 | $9.88 | $10.07 | $9.68 | 3,154,240 |
| 2016-03-08 | $10.11 | $10.29 | $9.68 | $10.22 | $9.82 | 6,213,160 |
| 2016-03-07 | $10.10 | $10.44 | $10.00 | $10.20 | $9.80 | 6,083,320 |
| 2016-03-04 | $10.27 | $10.27 | $9.53 | $10.18 | $9.78 | 6,860,350 |
| 2016-03-03 | $9.85 | $10.48 | $9.85 | $10.16 | $9.76 | 11,181,430 |
| 2016-03-02 | $8.95 | $9.69 | $8.82 | $9.69 | $9.31 | 5,808,210 |
| 2016-03-01 | $8.65 | $8.89 | $8.55 | $8.81 | $8.47 | 3,630,960 |
| 2016-02-29 | $9.28 | $9.28 | $8.46 | $8.58 | $8.24 | 4,058,220 |
| 2016-02-26 | $9.28 | $9.40 | $9.11 | $9.32 | $8.96 | 3,800,120 |
| 2016-02-25 | $10.24 | $10.24 | $9.24 | $9.24 | $8.88 | 5,613,640 |
| 2016-02-24 | $10.14 | $10.28 | $10.00 | $10.27 | $9.87 | 3,607,790 |
| 2016-02-23 | $10.46 | $10.46 | $10.09 | $10.22 | $9.82 | 4,365,740 |
| 2016-02-22 | $10.27 | $10.49 | $10.27 | $10.38 | $9.97 | 4,332,700 |
| 2016-02-19 | $9.96 | $10.18 | $9.94 | $10.17 | $9.77 | 4,216,410 |
| 2016-02-18 | $10.24 | $10.25 | $9.96 | $9.99 | $9.60 | 4,363,360 |
| 2016-02-17 | $9.94 | $10.20 | $9.93 | $10.18 | $9.78 | 4,260,180 |
| 2016-02-16 | $9.65 | $10.07 | $9.61 | $10.02 | $9.63 | 3,793,130 |
| 2016-02-15 | $9.40 | $9.66 | $9.29 | $9.59 | $9.21 | 2,425,130 |
| 2016-02-12 | $9.70 | $9.70 | $9.70 | $9.70 | $9.32 | 0 |
| 2016-02-11 | $9.70 | $9.70 | $9.70 | $9.70 | $9.32 | 0 |
| 2016-02-10 | $9.70 | $9.70 | $9.70 | $9.70 | $9.32 | 0 |
| 2016-02-09 | $9.70 | $9.70 | $9.70 | $9.70 | $9.32 | 0 |
| 2016-02-08 | $9.70 | $9.70 | $9.70 | $9.70 | $9.32 | 0 |
| 2016-02-05 | $9.98 | $9.98 | $9.68 | $9.70 | $9.32 | 2,809,570 |
| 2016-02-04 | $9.65 | $9.95 | $9.62 | $9.90 | $9.51 | 4,062,940 |
| 2016-02-03 | $9.52 | $9.70 | $9.34 | $9.59 | $9.21 | 3,532,730 |
| 2016-02-02 | $9.33 | $9.79 | $9.32 | $9.65 | $9.27 | 3,452,730 |
| 2016-02-01 | $9.70 | $9.71 | $9.10 | $9.35 | $8.98 | 4,402,710 |
| 2016-01-29 | $9.43 | $9.80 | $9.36 | $9.73 | $9.35 | 4,681,020 |
| 2016-01-28 | $9.94 | $10.18 | $9.45 | $9.46 | $9.09 | 4,621,550 |
| 2016-01-27 | $10.59 | $10.60 | $9.49 | $10.11 | $9.71 | 5,684,460 |
| 2016-01-26 | $11.50 | $11.50 | $10.51 | $10.51 | $10.10 | 5,455,580 |
| 2016-01-25 | $11.07 | $11.69 | $11.07 | $11.68 | $11.22 | 5,872,880 |
| 2016-01-22 | $11.18 | $11.29 | $10.86 | $11.28 | $10.84 | 3,541,910 |
| 2016-01-21 | $10.90 | $11.45 | $10.89 | $10.98 | $10.55 | 5,346,640 |
| 2016-01-20 | $11.24 | $11.35 | $10.95 | $11.09 | $10.66 | 5,293,080 |
| 2016-01-19 | $11.04 | $11.49 | $10.89 | $11.39 | $10.94 | 5,045,840 |
| 2016-01-18 | $10.73 | $11.15 | $10.65 | $11.03 | $10.60 | 4,391,830 |
| 2016-01-15 | $11.50 | $11.67 | $10.85 | $10.98 | $10.55 | 4,096,980 |
| 2016-01-14 | $11.00 | $11.79 | $10.85 | $11.68 | $11.22 | 4,268,960 |
| 2016-01-13 | $12.06 | $12.27 | $11.16 | $11.36 | $10.92 | 5,118,310 |
| 2016-01-12 | $11.52 | $12.08 | $11.43 | $12.05 | $11.58 | 5,735,850 |
| 2016-01-11 | $11.45 | $12.06 | $11.28 | $11.49 | $11.04 | 6,046,050 |
| 2016-01-08 | $11.81 | $12.00 | $11.18 | $11.82 | $11.36 | 5,749,130 |
| 2016-01-07 | $12.37 | $12.38 | $11.42 | $11.42 | $10.97 | 1,491,630 |
| 2016-01-06 | $12.47 | $12.72 | $12.23 | $12.69 | $12.19 | 5,126,390 |
| 2016-01-05 | $11.79 | $12.79 | $11.79 | $12.48 | $11.99 | 6,935,640 |
| 2016-01-04 | $13.73 | $13.75 | $12.38 | $12.41 | $11.92 | 4,553,300 |
| 2016-01-01 | $13.69 | $13.69 | $13.69 | $13.69 | $13.15 | 0 |
| 2015-12-31 | $14.30 | $14.30 | $13.65 | $13.69 | $13.15 | 7,010,190 |
| 2015-12-30 | $14.19 | $14.36 | $14.12 | $14.30 | $13.74 | 4,042,810 |
| 2015-12-29 | $14.00 | $14.28 | $13.99 | $14.16 | $13.61 | 4,959,860 |
| 2015-12-28 | $14.90 | $14.97 | $14.05 | $14.06 | $13.51 | 8,583,900 |
| 2015-12-25 | $15.14 | $15.25 | $14.75 | $14.91 | $14.33 | 7,741,640 |
| 2015-12-24 | $14.75 | $15.62 | $14.62 | $15.30 | $14.70 | 13,634,830 |
| 2015-12-23 | $14.90 | $14.98 | $14.70 | $14.86 | $14.28 | 8,928,050 |
| 2015-12-22 | $15.28 | $15.29 | $14.66 | $14.96 | $14.37 | 12,786,840 |
| 2015-12-21 | $15.07 | $15.67 | $14.62 | $15.26 | $14.66 | 21,589,690 |
| 2015-12-18 | $13.56 | $14.92 | $13.50 | $14.92 | $14.34 | 17,971,380 |
| 2015-12-17 | $13.39 | $13.66 | $13.31 | $13.56 | $13.03 | 11,281,020 |
| 2015-12-16 | $13.60 | $13.67 | $13.22 | $13.30 | $12.78 | 9,274,730 |
| 2015-12-15 | $13.72 | $13.95 | $13.42 | $13.57 | $13.04 | 9,933,100 |
| 2015-12-14 | $13.00 | $14.18 | $12.66 | $14.04 | $13.49 | 15,952,830 |
| 2015-12-11 | $14.03 | $16.37 | $13.61 | $13.74 | $13.20 | 17,551,710 |
| 2015-12-10 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-12-09 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-12-08 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-12-07 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-12-04 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-12-03 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-12-02 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-12-01 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-11-30 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-11-27 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-11-26 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-11-25 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-11-24 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-11-23 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-11-20 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-11-19 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-11-18 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-11-17 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-11-16 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-11-13 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-11-12 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-11-11 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-11-10 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-11-09 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-11-06 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-11-05 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-11-04 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-11-03 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-11-02 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-10-30 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-10-29 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-10-28 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-10-27 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-10-26 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-10-23 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-10-22 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-10-21 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-10-20 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-10-19 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-10-16 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-10-15 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-10-14 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-10-13 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-10-12 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-10-09 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-10-08 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-10-07 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-10-06 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-10-05 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-10-02 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-10-01 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-09-30 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-09-29 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-09-28 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-09-25 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-09-24 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-09-23 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-09-22 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-09-21 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-09-18 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-09-17 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-09-16 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-09-15 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-09-14 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-09-11 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-09-10 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-09-09 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-09-08 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-09-07 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-09-04 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-09-03 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-09-02 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-09-01 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-08-31 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-08-28 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-08-27 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-08-26 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-08-25 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-08-24 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-08-21 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-08-20 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-08-19 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-08-18 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-08-17 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-08-14 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-08-13 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-08-12 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-08-11 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-08-10 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-08-07 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-08-06 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-08-05 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
| 2015-08-04 | $14.88 | $14.88 | $14.88 | $14.88 | $14.30 | 0 |
Whirlpool China Company Ltd (600983) News Headlines
Recent Whirlpool China Company Ltd (600983) News
Similar Companies to Whirlpool China Company Ltd (600983) 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 | -- | -- | -- |