Lanpec Technologies Company Ltd (601798) Exchange: SHG
Data as of Oct. 10, 2025
$9.67 ($-0.21) -2.13%
Lanpec Technologies Company Ltd - Daily Information
Click for more stock information on Lanpec Technologies Company Ltd.| Daily Information | Data |
|---|---|
| Date | Oct. 10, 2025 |
| Open | $9.98 |
| Previous Close | $9.67 |
| High | $9.98 |
| Low | $9.64 |
| Adjusted Open | $9.98 |
| Previous Adjusted Close | $9.67 |
| Adjusted High | $9.98 |
| Adjusted Low | $9.64 |
About Lanpec Technologies Company Ltd (601798)
LANPEC TECHNOLOGIES CO., LTD is principally engaged in the research, development, manufacture, design, installation and technology services of petroleum and petrochemical equipment, as well as testing services of petroleum and petrochemical equipment. The Company mainly provides heat exchanging technology equipment, including heat exchangers and air coolers, such as plate-shell heat exchangers, plate heat exchangers, hydrogenation heat exchangers, plate evaporators, plate air coolers and tubular air coolers, among others; spherical tank and container equipment; separation equipment, such as crude oil production separation equipment, membrane separation technology and products; testing and analyzing technology products, as well as drilling and production equipment.
Invest in Lanpec Technologies Company Ltd (601798)
Historical Stock Data for Lanpec Technologies Company Ltd (601798)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-29 | $9.98 | $9.98 | $9.64 | $9.67 | $9.67 | 11,990,200 |
| 2025-08-28 | $9.84 | $10.10 | $9.54 | $9.88 | $9.88 | 18,047,340 |
| 2025-08-27 | $10.20 | $10.29 | $9.83 | $9.84 | $9.84 | 17,560,000 |
| 2025-08-26 | $10.37 | $10.49 | $10.16 | $10.18 | $10.18 | 18,206,410 |
| 2025-08-25 | $10.75 | $10.83 | $10.31 | $10.36 | $10.36 | 28,183,100 |
| 2025-08-22 | $10.48 | $11.00 | $10.38 | $10.79 | $10.79 | 32,871,330 |
| 2025-08-21 | $10.57 | $10.85 | $10.15 | $10.58 | $10.58 | 39,167,500 |
| 2025-08-20 | $11.01 | $11.52 | $10.41 | $10.68 | $10.68 | 56,973,290 |
| 2025-08-19 | $11.00 | $11.78 | $10.52 | $11.38 | $11.38 | 71,969,260 |
| 2025-08-18 | $9.90 | $10.71 | $9.70 | $10.71 | $10.71 | 16,597,120 |
| 2025-08-15 | $9.42 | $10.05 | $9.30 | $9.74 | $9.74 | 32,045,470 |
| 2025-08-14 | $9.82 | $9.84 | $9.26 | $9.48 | $9.48 | 27,604,600 |
| 2025-08-13 | $9.30 | $9.96 | $9.26 | $9.81 | $9.81 | 28,748,310 |
| 2025-08-12 | $9.55 | $9.66 | $9.28 | $9.30 | $9.30 | 19,291,600 |
| 2025-08-11 | $9.20 | $9.89 | $9.08 | $9.60 | $9.60 | 29,072,810 |
| 2025-08-08 | $8.79 | $9.35 | $8.76 | $9.22 | $9.22 | 23,843,170 |
| 2025-08-07 | $8.75 | $8.89 | $8.63 | $8.78 | $8.78 | 11,717,810 |
| 2025-08-06 | $8.76 | $8.83 | $8.71 | $8.74 | $8.74 | 10,464,710 |
| 2025-08-05 | $8.65 | $8.78 | $8.65 | $8.75 | $8.75 | 11,241,070 |
| 2025-08-04 | $8.48 | $8.68 | $8.39 | $8.65 | $8.65 | 14,943,300 |
| 2025-08-01 | $8.25 | $8.56 | $8.21 | $8.53 | $8.53 | 20,765,960 |
| 2025-07-31 | $8.28 | $8.32 | $8.17 | $8.21 | $8.21 | 9,462,240 |
| 2025-07-30 | $8.35 | $8.38 | $8.20 | $8.34 | $8.34 | 9,286,700 |
| 2025-07-29 | $8.44 | $8.44 | $8.26 | $8.35 | $8.35 | 9,338,100 |
| 2025-07-28 | $8.29 | $8.45 | $8.23 | $8.42 | $8.42 | 12,256,750 |
| 2025-07-25 | $8.34 | $8.38 | $8.23 | $8.28 | $8.28 | 8,116,900 |
| 2025-07-24 | $8.24 | $8.34 | $8.24 | $8.32 | $8.32 | 7,393,600 |
| 2025-07-23 | $8.46 | $8.48 | $8.22 | $8.25 | $8.25 | 11,546,730 |
| 2025-07-22 | $8.39 | $8.46 | $8.29 | $8.46 | $8.46 | 12,691,530 |
| 2025-07-21 | $8.33 | $8.43 | $8.30 | $8.39 | $8.39 | 11,554,300 |
| 2025-07-18 | $8.22 | $8.37 | $8.18 | $8.32 | $8.32 | 13,384,960 |
| 2025-07-17 | $8.20 | $8.26 | $8.13 | $8.19 | $8.19 | 10,302,790 |
| 2025-07-16 | $8.20 | $8.40 | $8.13 | $8.22 | $8.22 | 11,247,260 |
| 2025-07-15 | $8.38 | $8.39 | $8.04 | $8.16 | $8.16 | 16,491,570 |
| 2025-07-14 | $8.10 | $8.32 | $8.08 | $8.32 | $8.32 | 19,830,580 |
| 2025-07-11 | $8.12 | $8.12 | $7.91 | $8.00 | $8.00 | 13,727,000 |
| 2025-07-10 | $7.93 | $8.15 | $7.92 | $8.14 | $8.14 | 15,219,270 |
| 2025-07-09 | $7.89 | $8.08 | $7.86 | $7.97 | $7.97 | 15,695,900 |
| 2025-07-08 | $7.89 | $7.90 | $7.82 | $7.89 | $7.89 | 9,935,100 |
| 2025-07-07 | $7.81 | $7.91 | $7.74 | $7.89 | $7.89 | 11,306,710 |
| 2025-07-04 | $7.96 | $8.04 | $7.80 | $7.82 | $7.82 | 17,311,400 |
| 2025-07-03 | $8.18 | $8.26 | $7.96 | $7.98 | $7.98 | 31,298,590 |
| 2025-07-02 | $8.44 | $8.92 | $8.21 | $8.32 | $8.32 | 46,416,560 |
| 2025-06-30 | $7.89 | $8.05 | $7.79 | $7.96 | $7.96 | 19,542,970 |
| 2025-06-27 | $7.70 | $8.10 | $7.67 | $7.81 | $7.81 | 21,363,270 |
| 2025-06-26 | $7.64 | $7.84 | $7.61 | $7.75 | $7.75 | 17,076,890 |
| 2025-06-25 | $7.62 | $7.66 | $7.52 | $7.66 | $7.66 | 15,729,160 |
| 2025-06-24 | $7.69 | $7.73 | $7.42 | $7.60 | $7.60 | 24,262,570 |
| 2025-06-23 | $7.61 | $7.88 | $7.61 | $7.88 | $7.88 | 19,649,300 |
| 2025-06-20 | $7.83 | $7.84 | $7.55 | $7.57 | $7.57 | 13,703,600 |
| 2025-06-19 | $7.77 | $7.89 | $7.49 | $7.73 | $7.73 | 25,776,400 |
| 2025-06-18 | $7.99 | $8.16 | $7.81 | $7.85 | $7.85 | 26,179,000 |
| 2025-06-17 | $7.66 | $8.04 | $7.64 | $7.99 | $7.99 | 33,392,240 |
| 2025-06-13 | $7.50 | $7.77 | $7.48 | $7.51 | $7.51 | 22,560,340 |
| 2025-06-12 | $7.46 | $7.52 | $7.39 | $7.45 | $7.45 | 7,012,100 |
| 2025-06-11 | $7.51 | $7.60 | $7.45 | $7.49 | $7.49 | 7,152,200 |
| 2025-06-10 | $7.65 | $7.79 | $7.37 | $7.48 | $7.48 | 14,063,110 |
| 2025-06-09 | $7.47 | $7.63 | $7.47 | $7.62 | $7.62 | 10,145,900 |
| 2025-06-06 | $7.41 | $7.54 | $7.38 | $7.47 | $7.47 | 7,156,100 |
| 2025-06-05 | $7.54 | $7.56 | $7.36 | $7.45 | $7.45 | 8,231,000 |
| 2025-06-04 | $7.44 | $7.58 | $7.38 | $7.53 | $7.53 | 9,467,100 |
| 2025-06-03 | $7.32 | $7.44 | $7.30 | $7.38 | $7.38 | 6,734,300 |
| 2025-05-30 | $7.56 | $7.57 | $7.36 | $7.40 | $7.40 | 8,934,800 |
| 2025-05-29 | $7.50 | $7.63 | $7.47 | $7.57 | $7.57 | 12,308,200 |
| 2025-05-28 | $7.56 | $7.60 | $7.45 | $7.55 | $7.55 | 10,213,600 |
| 2025-05-27 | $7.55 | $7.56 | $7.35 | $7.53 | $7.53 | 10,228,300 |
| 2025-05-26 | $7.35 | $7.56 | $7.35 | $7.52 | $7.52 | 12,145,300 |
| 2025-05-23 | $7.56 | $7.66 | $7.32 | $7.38 | $7.38 | 15,306,800 |
| 2025-05-22 | $7.73 | $7.76 | $7.53 | $7.55 | $7.55 | 17,754,300 |
| 2025-05-21 | $7.74 | $7.90 | $7.69 | $7.74 | $7.74 | 21,111,000 |
| 2025-05-20 | $7.61 | $8.10 | $7.55 | $7.83 | $7.83 | 43,322,540 |
| 2025-05-19 | $7.40 | $7.93 | $7.30 | $7.72 | $7.72 | 47,466,140 |
| 2025-05-16 | $7.08 | $7.26 | $7.08 | $7.21 | $7.21 | 9,656,500 |
| 2025-05-15 | $7.18 | $7.30 | $7.10 | $7.13 | $7.13 | 9,583,300 |
| 2025-05-14 | $7.24 | $7.24 | $7.13 | $7.20 | $7.20 | 9,695,600 |
| 2025-05-13 | $7.30 | $7.33 | $7.14 | $7.19 | $7.19 | 11,526,200 |
| 2025-05-12 | $7.19 | $7.24 | $7.09 | $7.21 | $7.21 | 11,249,200 |
| 2025-05-09 | $7.22 | $7.29 | $7.08 | $7.14 | $7.14 | 14,529,000 |
| 2025-05-08 | $7.27 | $7.32 | $7.14 | $7.26 | $7.26 | 18,882,300 |
| 2025-05-07 | $7.08 | $7.32 | $7.01 | $7.31 | $7.31 | 29,342,800 |
| 2025-05-06 | $6.89 | $7.02 | $6.89 | $7.01 | $7.01 | 15,957,210 |
| 2025-04-30 | $6.90 | $6.98 | $6.82 | $6.89 | $6.89 | 12,083,300 |
| 2025-04-29 | $6.69 | $6.90 | $6.66 | $6.81 | $6.81 | 13,766,300 |
| 2025-04-28 | $6.93 | $7.02 | $6.69 | $6.71 | $6.71 | 16,301,900 |
| 2025-04-25 | $6.91 | $7.03 | $6.75 | $6.88 | $6.88 | 20,252,250 |
| 2025-04-24 | $6.78 | $7.25 | $6.63 | $7.03 | $7.03 | 34,755,440 |
| 2025-04-23 | $6.79 | $6.91 | $6.68 | $6.86 | $6.86 | 27,715,220 |
| 2025-04-22 | $7.00 | $7.16 | $6.80 | $6.80 | $6.80 | 41,379,060 |
| 2025-04-21 | $7.10 | $7.87 | $6.89 | $7.36 | $7.36 | 57,943,700 |
| 2025-04-18 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 8,819,900 |
| 2025-04-17 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 3,589,700 |
| 2025-04-16 | $6.11 | $6.11 | $5.81 | $5.92 | $5.92 | 10,119,500 |
| 2025-04-15 | $6.11 | $6.17 | $6.06 | $6.10 | $6.10 | 7,029,200 |
| 2025-04-14 | $6.03 | $6.18 | $6.03 | $6.10 | $6.10 | 9,802,090 |
| 2025-04-11 | $5.86 | $6.01 | $5.86 | $5.93 | $5.93 | 8,828,600 |
| 2025-04-10 | $5.91 | $6.09 | $5.91 | $5.93 | $5.93 | 13,883,900 |
| 2025-04-09 | $5.60 | $5.93 | $5.20 | $5.86 | $5.86 | 18,094,500 |
| 2025-04-08 | $5.64 | $5.82 | $5.50 | $5.69 | $5.69 | 17,229,500 |
| 2025-04-07 | $6.11 | $6.20 | $5.84 | $5.84 | $5.84 | 10,482,100 |
| 2025-04-03 | $6.41 | $6.54 | $6.39 | $6.49 | $6.49 | 11,186,800 |
| 2025-04-02 | $6.61 | $6.64 | $6.47 | $6.49 | $6.49 | 11,246,400 |
| 2025-04-01 | $6.58 | $6.75 | $6.56 | $6.60 | $6.60 | 14,408,100 |
| 2025-03-31 | $6.60 | $6.65 | $6.38 | $6.50 | $6.50 | 16,050,380 |
| 2025-03-28 | $6.74 | $6.90 | $6.66 | $6.66 | $6.66 | 18,529,880 |
| 2025-03-27 | $7.13 | $7.17 | $6.79 | $6.85 | $6.85 | 29,751,290 |
| 2025-03-26 | $7.18 | $7.50 | $7.11 | $7.20 | $7.20 | 39,890,690 |
| 2025-03-25 | $7.69 | $8.08 | $7.69 | $7.69 | $7.69 | 44,669,730 |
| 2025-03-24 | $8.90 | $9.11 | $8.25 | $8.54 | $8.54 | 84,494,980 |
| 2025-03-21 | $7.72 | $8.28 | $7.68 | $8.28 | $8.28 | 38,070,780 |
| 2025-03-20 | $7.30 | $7.64 | $7.28 | $7.53 | $7.53 | 37,681,110 |
| 2025-03-19 | $7.21 | $7.59 | $7.00 | $7.24 | $7.24 | 34,431,510 |
| 2025-03-18 | $8.20 | $8.20 | $7.32 | $7.39 | $7.39 | 61,203,830 |
| 2025-03-17 | $7.00 | $7.52 | $7.00 | $7.52 | $7.52 | 10,714,100 |
| 2025-03-14 | $6.87 | $6.98 | $6.69 | $6.84 | $6.84 | 20,145,600 |
| 2025-03-13 | $6.65 | $6.83 | $6.60 | $6.77 | $6.77 | 16,051,200 |
| 2025-03-12 | $6.38 | $6.79 | $6.34 | $6.76 | $6.76 | 22,732,800 |
| 2025-03-11 | $6.31 | $6.38 | $6.29 | $6.38 | $6.38 | 6,853,800 |
| 2025-03-10 | $6.41 | $6.48 | $6.35 | $6.39 | $6.39 | 5,877,000 |
| 2025-03-07 | $6.49 | $6.51 | $6.36 | $6.39 | $6.39 | 8,522,300 |
| 2025-03-06 | $6.46 | $6.56 | $6.43 | $6.50 | $6.50 | 7,257,100 |
| 2025-03-05 | $6.51 | $6.53 | $6.36 | $6.47 | $6.47 | 6,769,800 |
| 2025-03-04 | $6.36 | $6.55 | $6.25 | $6.51 | $6.51 | 7,940,600 |
| 2025-03-03 | $6.50 | $6.56 | $6.36 | $6.42 | $6.42 | 8,843,100 |
| 2025-02-28 | $6.61 | $6.79 | $6.47 | $6.49 | $6.49 | 13,612,500 |
| 2025-02-27 | $6.58 | $6.67 | $6.40 | $6.66 | $6.66 | 11,304,010 |
| 2025-02-26 | $6.55 | $6.69 | $6.54 | $6.58 | $6.58 | 11,611,000 |
| 2025-02-25 | $6.35 | $6.66 | $6.30 | $6.57 | $6.57 | 15,786,500 |
| 2025-02-24 | $6.36 | $6.47 | $6.32 | $6.41 | $6.41 | 7,298,920 |
| 2025-02-20 | $6.50 | $6.51 | $6.40 | $6.42 | $6.42 | 7,986,810 |
| 2025-02-19 | $6.38 | $6.54 | $6.37 | $6.50 | $6.50 | 5,806,000 |
| 2025-02-18 | $6.49 | $6.55 | $6.35 | $6.40 | $6.40 | 7,256,800 |
| 2025-02-17 | $6.35 | $6.53 | $6.35 | $6.49 | $6.49 | 7,083,100 |
| 2025-02-14 | $6.43 | $6.48 | $6.28 | $6.40 | $6.40 | 12,046,400 |
| 2025-02-13 | $6.59 | $6.60 | $6.46 | $6.47 | $6.47 | 5,631,300 |
| 2025-02-12 | $6.48 | $6.55 | $6.44 | $6.53 | $6.53 | 6,876,000 |
| 2025-02-11 | $6.54 | $6.58 | $6.41 | $6.48 | $6.48 | 6,526,790 |
| 2025-02-10 | $6.36 | $6.58 | $6.34 | $6.54 | $6.54 | 10,747,090 |
| 2025-02-07 | $6.23 | $6.38 | $6.23 | $6.33 | $6.33 | 9,084,600 |
| 2025-02-06 | $6.18 | $6.28 | $6.11 | $6.26 | $6.26 | 7,967,300 |
| 2025-02-05 | $6.01 | $6.21 | $6.00 | $6.16 | $6.16 | 7,810,300 |
| 2025-01-27 | $5.98 | $6.19 | $5.95 | $6.00 | $6.00 | 9,852,200 |
| 2025-01-24 | $5.94 | $6.00 | $5.86 | $5.95 | $5.95 | 6,530,300 |
| 2025-01-23 | $6.11 | $6.20 | $5.94 | $5.94 | $5.94 | 10,885,310 |
| 2025-01-22 | $6.11 | $6.16 | $6.00 | $6.00 | $6.00 | 7,648,000 |
| 2025-01-21 | $6.23 | $6.26 | $6.06 | $6.15 | $6.15 | 7,779,700 |
| 2025-01-20 | $6.29 | $6.32 | $6.11 | $6.22 | $6.22 | 8,731,300 |
| 2025-01-17 | $6.20 | $6.37 | $6.15 | $6.15 | $6.15 | 8,605,700 |
| 2025-01-16 | $6.25 | $6.45 | $6.17 | $6.25 | $6.25 | 12,410,210 |
| 2025-01-15 | $6.25 | $6.29 | $6.08 | $6.17 | $6.17 | 9,023,600 |
| 2025-01-14 | $6.00 | $6.28 | $5.98 | $6.23 | $6.23 | 16,370,830 |
| 2025-01-13 | $5.72 | $6.04 | $5.51 | $6.00 | $6.00 | 14,485,030 |
| 2025-01-09 | $5.93 | $6.00 | $5.84 | $5.90 | $5.90 | 9,668,020 |
| 2025-01-08 | $6.08 | $6.15 | $5.77 | $5.97 | $5.97 | 14,917,930 |
| 2025-01-07 | $5.71 | $6.22 | $5.71 | $6.14 | $6.14 | 18,308,200 |
| 2025-01-06 | $6.22 | $6.23 | $5.88 | $5.88 | $5.88 | 25,096,660 |
| 2025-01-03 | $7.25 | $7.27 | $6.53 | $6.53 | $6.53 | 26,541,010 |
| 2025-01-02 | $7.36 | $7.70 | $6.96 | $7.26 | $7.26 | 29,210,760 |
| 2024-12-31 | $7.80 | $7.83 | $7.19 | $7.49 | $7.49 | 34,686,930 |
| 2024-12-30 | $7.70 | $8.37 | $7.42 | $7.88 | $7.88 | 65,925,670 |
| 2024-12-27 | $7.07 | $7.70 | $7.07 | $7.70 | $7.70 | 18,524,000 |
| 2024-12-26 | $6.81 | $7.28 | $6.67 | $7.00 | $7.00 | 23,042,900 |
| 2024-12-25 | $7.38 | $7.40 | $6.85 | $7.05 | $7.05 | 32,953,100 |
| 2024-12-24 | $7.20 | $7.62 | $7.01 | $7.61 | $7.61 | 50,118,180 |
| 2024-12-23 | $6.88 | $7.69 | $6.50 | $7.25 | $7.25 | 53,547,910 |
| 2024-12-20 | $7.05 | $7.10 | $6.83 | $6.99 | $6.99 | 23,353,460 |
| 2024-12-19 | $7.28 | $7.43 | $6.96 | $7.02 | $7.02 | 46,447,760 |
| 2024-12-18 | $6.67 | $7.12 | $6.60 | $7.12 | $7.12 | 17,445,330 |
| 2024-12-17 | $6.88 | $6.92 | $6.46 | $6.47 | $6.47 | 11,456,700 |
| 2024-12-16 | $6.91 | $7.10 | $6.85 | $6.93 | $6.93 | 10,648,270 |
| 2024-12-13 | $7.14 | $7.16 | $6.89 | $6.91 | $6.91 | 9,724,800 |
| 2024-12-12 | $7.01 | $7.28 | $6.96 | $7.16 | $7.16 | 13,761,800 |
| 2024-12-11 | $6.82 | $7.15 | $6.82 | $7.02 | $7.02 | 13,072,850 |
| 2024-12-10 | $7.05 | $7.09 | $6.85 | $6.88 | $6.88 | 12,047,300 |
| 2024-12-09 | $6.98 | $7.07 | $6.80 | $6.92 | $6.92 | 10,204,510 |
| 2024-12-06 | $6.83 | $6.95 | $6.78 | $6.95 | $6.95 | 8,898,600 |
| 2024-12-05 | $6.75 | $6.88 | $6.72 | $6.85 | $6.85 | 8,356,540 |
| 2024-12-04 | $6.85 | $6.90 | $6.67 | $6.74 | $6.74 | 10,178,740 |
| 2024-12-03 | $6.95 | $7.00 | $6.81 | $6.89 | $6.89 | 10,536,640 |
| 2024-12-02 | $6.76 | $6.97 | $6.76 | $6.85 | $6.85 | 14,019,500 |
| 2024-11-29 | $6.72 | $6.94 | $6.67 | $6.77 | $6.77 | 13,088,350 |
| 2024-11-28 | $6.45 | $6.74 | $6.45 | $6.66 | $6.66 | 10,916,400 |
| 2024-11-27 | $6.58 | $6.59 | $6.25 | $6.53 | $6.53 | 9,376,500 |
| 2024-11-26 | $6.70 | $6.75 | $6.55 | $6.58 | $6.58 | 8,007,800 |
| 2024-11-25 | $6.48 | $6.69 | $6.40 | $6.68 | $6.68 | 9,690,100 |
| 2024-11-22 | $6.66 | $6.77 | $6.50 | $6.51 | $6.51 | 12,980,600 |
| 2024-11-21 | $6.60 | $6.68 | $6.52 | $6.66 | $6.66 | 13,799,500 |
| 2024-11-20 | $6.17 | $6.70 | $6.17 | $6.61 | $6.61 | 19,714,960 |
| 2024-11-19 | $6.08 | $6.22 | $6.02 | $6.22 | $6.22 | 7,551,400 |
| 2024-11-18 | $6.29 | $6.37 | $6.04 | $6.08 | $6.08 | 10,536,400 |
| 2024-11-15 | $6.51 | $6.58 | $6.30 | $6.32 | $6.32 | 12,564,100 |
| 2024-11-14 | $6.73 | $6.83 | $6.51 | $6.55 | $6.55 | 18,287,500 |
| 2024-11-13 | $6.46 | $6.84 | $6.40 | $6.73 | $6.73 | 26,285,000 |
| 2024-11-12 | $6.66 | $6.79 | $6.45 | $6.51 | $6.51 | 12,548,100 |
| 2024-11-11 | $6.58 | $6.61 | $6.44 | $6.59 | $6.59 | 16,641,120 |
| 2024-11-08 | $6.73 | $6.76 | $6.52 | $6.56 | $6.56 | 14,595,900 |
| 2024-11-07 | $6.56 | $6.73 | $6.52 | $6.71 | $6.71 | 15,688,300 |
| 2024-11-06 | $6.48 | $6.60 | $6.36 | $6.56 | $6.56 | 14,518,400 |
| 2024-11-05 | $6.34 | $6.50 | $6.31 | $6.47 | $6.47 | 13,633,600 |
| 2024-11-04 | $6.25 | $6.37 | $6.20 | $6.36 | $6.36 | 8,618,630 |
| 2024-11-01 | $6.56 | $6.61 | $6.25 | $6.29 | $6.29 | 19,390,210 |
| 2024-10-31 | $6.66 | $6.71 | $6.57 | $6.60 | $6.60 | 20,930,300 |
| 2024-10-30 | $6.66 | $6.77 | $6.45 | $6.59 | $6.59 | 24,436,820 |
| 2024-10-29 | $7.29 | $7.30 | $6.67 | $6.69 | $6.69 | 38,374,900 |
| 2024-10-28 | $6.50 | $7.19 | $6.45 | $7.19 | $7.19 | 37,347,970 |
| 2024-10-25 | $6.10 | $6.77 | $6.09 | $6.54 | $6.54 | 41,849,630 |
| 2024-10-24 | $6.05 | $6.66 | $6.01 | $6.28 | $6.28 | 42,842,200 |
| 2024-10-23 | $5.96 | $6.11 | $5.92 | $6.05 | $6.05 | 10,201,400 |
| 2024-10-22 | $5.87 | $5.99 | $5.85 | $5.96 | $5.96 | 8,107,700 |
| 2024-10-21 | $5.90 | $5.93 | $5.78 | $5.87 | $5.87 | 12,444,350 |
| 2024-10-18 | $5.69 | $6.00 | $5.69 | $5.90 | $5.90 | 15,690,460 |
| 2024-10-17 | $5.73 | $5.80 | $5.66 | $5.68 | $5.68 | 7,005,900 |
| 2024-10-16 | $5.57 | $5.73 | $5.57 | $5.68 | $5.68 | 6,360,100 |
| 2024-10-15 | $5.69 | $5.82 | $5.61 | $5.68 | $5.68 | 8,562,300 |
| 2024-10-14 | $5.60 | $5.77 | $5.59 | $5.72 | $5.72 | 8,183,780 |
| 2024-10-11 | $5.90 | $5.90 | $5.52 | $5.61 | $5.61 | 10,113,700 |
| 2024-10-10 | $5.74 | $6.00 | $5.63 | $5.90 | $5.90 | 12,591,480 |
| 2024-10-09 | $6.25 | $6.25 | $5.66 | $5.66 | $5.66 | 17,619,900 |
| 2024-10-08 | $6.62 | $6.62 | $6.01 | $6.25 | $6.25 | 25,805,900 |
| 2024-09-30 | $5.76 | $6.05 | $5.52 | $6.02 | $6.02 | 23,635,200 |
| 2024-09-27 | $5.38 | $5.55 | $5.33 | $5.54 | $5.54 | 9,025,440 |
| 2024-09-26 | $5.21 | $5.34 | $5.18 | $5.34 | $5.34 | 9,060,200 |
| 2024-09-25 | $5.26 | $5.38 | $5.23 | $5.24 | $5.24 | 9,989,940 |
| 2024-09-24 | $5.09 | $5.23 | $5.07 | $5.21 | $5.21 | 7,731,900 |
| 2024-09-23 | $5.08 | $5.12 | $5.03 | $5.07 | $5.07 | 5,272,500 |
| 2024-09-20 | $5.09 | $5.18 | $5.03 | $5.13 | $5.13 | 6,446,800 |
| 2024-09-19 | $4.91 | $5.12 | $4.86 | $5.10 | $5.10 | 9,977,800 |
| 2024-09-18 | $5.01 | $5.02 | $4.84 | $4.89 | $4.89 | 7,282,660 |
| 2024-09-13 | $5.00 | $5.07 | $4.92 | $5.01 | $5.01 | 7,913,400 |
| 2024-09-12 | $4.86 | $5.03 | $4.85 | $4.95 | $4.95 | 7,741,060 |
| 2024-09-11 | $4.96 | $4.99 | $4.84 | $4.87 | $4.87 | 8,383,100 |
| 2024-09-10 | $5.02 | $5.19 | $4.87 | $4.97 | $4.97 | 15,338,250 |
| 2024-09-09 | $4.74 | $4.89 | $4.68 | $4.87 | $4.87 | 5,567,000 |
| 2024-09-06 | $4.89 | $4.92 | $4.73 | $4.73 | $4.73 | 6,085,100 |
| 2024-09-05 | $4.85 | $4.93 | $4.85 | $4.89 | $4.89 | 3,812,100 |
| 2024-09-04 | $4.98 | $5.00 | $4.84 | $4.84 | $4.84 | 5,713,000 |
| 2024-09-03 | $4.99 | $5.09 | $4.98 | $5.00 | $5.00 | 3,638,600 |
| 2024-09-02 | $5.06 | $5.15 | $5.01 | $5.02 | $5.02 | 5,344,800 |
| 2024-08-30 | $4.99 | $5.14 | $4.99 | $5.09 | $5.09 | 6,039,700 |
| 2024-08-29 | $4.92 | $5.02 | $4.90 | $4.98 | $4.98 | 3,823,290 |
| 2024-08-28 | $4.88 | $5.05 | $4.84 | $4.98 | $4.98 | 4,098,700 |
| 2024-08-27 | $5.04 | $5.06 | $4.86 | $4.89 | $4.89 | 4,213,800 |
| 2024-08-26 | $4.86 | $5.10 | $4.86 | $5.04 | $5.04 | 5,561,300 |
| 2024-08-23 | $4.88 | $4.91 | $4.76 | $4.85 | $4.85 | 4,907,000 |
| 2024-08-22 | $5.03 | $5.08 | $4.89 | $4.91 | $4.91 | 4,338,000 |
| 2024-08-21 | $5.03 | $5.06 | $4.99 | $5.03 | $5.03 | 3,174,800 |
| 2024-08-20 | $5.14 | $5.19 | $5.00 | $5.04 | $5.04 | 5,928,200 |
| 2024-08-19 | $5.20 | $5.29 | $5.13 | $5.15 | $5.15 | 5,286,400 |
| 2024-08-16 | $5.31 | $5.33 | $5.18 | $5.19 | $5.19 | 5,597,900 |
| 2024-08-15 | $5.18 | $5.29 | $5.16 | $5.28 | $5.28 | 7,212,800 |
| 2024-08-14 | $5.25 | $5.35 | $5.21 | $5.24 | $5.24 | 7,455,100 |
| 2024-08-13 | $5.24 | $5.25 | $5.11 | $5.25 | $5.25 | 5,861,900 |
| 2024-08-12 | $5.20 | $5.32 | $5.15 | $5.21 | $5.21 | 7,388,400 |
| 2024-08-09 | $5.27 | $5.31 | $5.14 | $5.15 | $5.15 | 6,690,720 |
| 2024-08-08 | $5.28 | $5.30 | $5.06 | $5.27 | $5.27 | 9,536,200 |
| 2024-08-07 | $5.31 | $5.37 | $5.23 | $5.31 | $5.31 | 12,175,500 |
| 2024-08-06 | $5.06 | $5.40 | $5.06 | $5.26 | $5.26 | 14,817,100 |
| 2024-08-05 | $5.19 | $5.23 | $5.05 | $5.05 | $5.05 | 9,003,620 |
| 2024-08-02 | $5.25 | $5.31 | $5.16 | $5.18 | $5.18 | 10,763,220 |
| 2024-08-01 | $5.20 | $5.36 | $5.20 | $5.32 | $5.32 | 17,241,200 |
| 2024-07-31 | $5.19 | $5.25 | $5.13 | $5.22 | $5.22 | 16,077,550 |
| 2024-07-30 | $5.40 | $5.45 | $5.14 | $5.16 | $5.16 | 27,564,480 |
| 2024-07-29 | $4.95 | $5.39 | $4.91 | $5.39 | $5.39 | 24,670,950 |
| 2024-07-26 | $4.73 | $4.91 | $4.72 | $4.90 | $4.90 | 5,602,800 |
| 2024-07-25 | $4.69 | $4.78 | $4.60 | $4.73 | $4.73 | 3,230,300 |
| 2024-07-24 | $4.74 | $4.80 | $4.66 | $4.67 | $4.67 | 4,086,400 |
| 2024-07-23 | $4.82 | $4.91 | $4.75 | $4.75 | $4.75 | 3,835,600 |
| 2024-07-22 | $4.74 | $4.90 | $4.72 | $4.81 | $4.81 | 4,025,110 |
| 2024-07-19 | $4.72 | $4.81 | $4.65 | $4.76 | $4.76 | 3,290,700 |
| 2024-07-18 | $4.77 | $4.77 | $4.63 | $4.71 | $4.71 | 3,973,500 |
| 2024-07-17 | $4.87 | $4.90 | $4.77 | $4.78 | $4.78 | 2,727,400 |
| 2024-07-16 | $4.86 | $4.89 | $4.82 | $4.86 | $4.86 | 2,136,500 |
| 2024-07-15 | $5.01 | $5.01 | $4.83 | $4.87 | $4.87 | 3,178,800 |
| 2024-07-12 | $4.98 | $5.05 | $4.93 | $4.95 | $4.95 | 3,688,800 |
| 2024-07-11 | $4.85 | $5.00 | $4.81 | $4.99 | $4.99 | 5,008,910 |
| 2024-07-10 | $4.80 | $4.90 | $4.75 | $4.75 | $4.75 | 3,370,000 |
| 2024-07-09 | $4.77 | $4.87 | $4.64 | $4.85 | $4.85 | 4,462,700 |
| 2024-07-08 | $4.97 | $4.97 | $4.75 | $4.77 | $4.77 | 4,113,800 |
| 2024-07-05 | $4.89 | $5.00 | $4.77 | $4.97 | $4.97 | 4,601,300 |
| 2024-07-04 | $5.03 | $5.07 | $4.83 | $4.85 | $4.85 | 4,528,900 |
| 2024-07-03 | $5.07 | $5.15 | $5.03 | $5.04 | $5.04 | 3,757,000 |
| 2024-07-02 | $4.96 | $5.12 | $4.94 | $5.08 | $5.08 | 5,371,700 |
| 2024-07-01 | $4.96 | $5.03 | $4.87 | $4.95 | $4.95 | 4,331,120 |
| 2024-06-28 | $4.94 | $5.05 | $4.92 | $4.95 | $4.95 | 4,260,900 |
| 2024-06-27 | $5.04 | $5.11 | $4.93 | $4.94 | $4.94 | 4,692,400 |
| 2024-06-26 | $4.91 | $5.05 | $4.85 | $5.04 | $5.04 | 5,324,720 |
| 2024-06-25 | $4.80 | $5.00 | $4.79 | $4.91 | $4.91 | 5,655,100 |
| 2024-06-24 | $4.96 | $4.99 | $4.73 | $4.79 | $4.79 | 5,060,900 |
| 2024-06-21 | $4.99 | $5.07 | $4.92 | $4.99 | $4.99 | 3,123,900 |
| 2024-06-20 | $5.14 | $5.19 | $5.00 | $5.00 | $5.00 | 4,654,110 |
| 2024-06-19 | $5.19 | $5.24 | $5.14 | $5.15 | $5.15 | 4,104,300 |
| 2024-06-18 | $5.08 | $5.16 | $5.04 | $5.16 | $5.16 | 5,524,700 |
| 2024-06-17 | $5.12 | $5.12 | $5.00 | $5.01 | $5.01 | 4,279,100 |
| 2024-06-14 | $5.11 | $5.14 | $5.02 | $5.12 | $5.12 | 5,958,600 |
| 2024-06-13 | $5.18 | $5.20 | $5.03 | $5.04 | $5.04 | 5,708,600 |
| 2024-06-12 | $4.99 | $5.20 | $4.94 | $5.18 | $5.18 | 6,975,000 |
| 2024-06-11 | $5.03 | $5.05 | $4.88 | $4.95 | $4.95 | 7,909,730 |
| 2024-06-07 | $4.70 | $5.06 | $4.70 | $5.03 | $5.03 | 14,395,100 |
| 2024-06-06 | $4.99 | $5.02 | $4.60 | $4.65 | $4.65 | 11,449,600 |
| 2024-06-05 | $5.14 | $5.18 | $4.98 | $4.99 | $4.99 | 6,815,600 |
| 2024-06-04 | $5.30 | $5.31 | $5.07 | $5.14 | $5.14 | 8,283,300 |
| 2024-06-03 | $5.36 | $5.46 | $5.24 | $5.32 | $5.32 | 11,006,340 |
| 2024-05-31 | $5.64 | $5.67 | $5.59 | $5.59 | $5.59 | 6,345,900 |
| 2024-05-30 | $5.69 | $5.85 | $5.61 | $5.68 | $5.68 | 6,830,300 |
| 2024-05-29 | $5.73 | $5.82 | $5.68 | $5.71 | $5.71 | 4,032,700 |
| 2024-05-28 | $5.71 | $5.82 | $5.69 | $5.71 | $5.71 | 4,659,600 |
| 2024-05-27 | $5.75 | $5.77 | $5.64 | $5.75 | $5.75 | 4,515,830 |
| 2024-05-24 | $5.72 | $5.80 | $5.68 | $5.68 | $5.68 | 4,444,000 |
| 2024-05-23 | $5.91 | $5.92 | $5.68 | $5.71 | $5.71 | 6,541,700 |
| 2024-05-22 | $5.88 | $5.95 | $5.80 | $5.90 | $5.90 | 5,697,800 |
| 2024-05-21 | $6.12 | $6.12 | $5.81 | $5.85 | $5.85 | 9,819,800 |
| 2024-05-20 | $6.13 | $6.18 | $6.09 | $6.10 | $6.10 | 7,075,410 |
| 2024-05-17 | $6.10 | $6.14 | $6.04 | $6.13 | $6.13 | 5,459,000 |
| 2024-05-16 | $6.08 | $6.19 | $6.08 | $6.10 | $6.10 | 5,106,900 |
| 2024-05-15 | $6.09 | $6.16 | $5.98 | $6.06 | $6.06 | 4,493,300 |
| 2024-05-14 | $5.95 | $6.10 | $5.94 | $6.07 | $6.07 | 4,639,400 |
| 2024-05-13 | $6.13 | $6.14 | $5.96 | $5.99 | $5.99 | 6,443,100 |
| 2024-05-10 | $6.26 | $6.30 | $6.11 | $6.15 | $6.15 | 6,941,700 |
| 2024-05-09 | $6.16 | $6.29 | $6.16 | $6.23 | $6.23 | 7,512,500 |
| 2024-05-08 | $6.34 | $6.35 | $6.18 | $6.22 | $6.22 | 8,597,400 |
| 2024-05-07 | $6.22 | $6.36 | $6.15 | $6.32 | $6.32 | 10,292,600 |
| 2024-05-06 | $6.11 | $6.27 | $6.08 | $6.24 | $6.24 | 10,127,500 |
| 2024-04-30 | $6.20 | $6.23 | $5.94 | $6.03 | $6.03 | 9,184,500 |
| 2024-04-29 | $5.90 | $6.14 | $5.90 | $6.12 | $6.12 | 10,095,900 |
| 2024-04-26 | $5.92 | $5.92 | $5.77 | $5.87 | $5.87 | 8,040,300 |
| 2024-04-25 | $5.91 | $5.96 | $5.80 | $5.83 | $5.83 | 7,769,600 |
| 2024-04-24 | $5.95 | $5.97 | $5.85 | $5.90 | $5.90 | 7,553,300 |
| 2024-04-23 | $5.76 | $5.95 | $5.76 | $5.91 | $5.91 | 8,297,800 |
| 2024-04-22 | $6.06 | $6.06 | $5.74 | $5.76 | $5.76 | 8,583,100 |
| 2024-04-19 | $5.87 | $6.15 | $5.82 | $6.07 | $6.07 | 11,608,600 |
| 2024-04-18 | $5.96 | $6.10 | $5.81 | $5.97 | $5.97 | 14,816,700 |
| 2024-04-17 | $5.44 | $5.97 | $5.41 | $5.97 | $5.97 | 21,468,140 |
| 2024-04-16 | $5.88 | $5.89 | $5.49 | $5.49 | $5.49 | 16,440,110 |
| 2024-04-15 | $6.86 | $6.86 | $6.10 | $6.10 | $6.10 | 19,285,930 |
| 2024-04-12 | $6.85 | $6.90 | $6.77 | $6.78 | $6.78 | 6,452,100 |
| 2024-04-11 | $6.67 | $6.90 | $6.61 | $6.83 | $6.83 | 7,959,800 |
| 2024-04-10 | $6.83 | $6.84 | $6.63 | $6.71 | $6.71 | 7,521,200 |
| 2024-04-09 | $6.82 | $6.89 | $6.72 | $6.82 | $6.82 | 6,860,000 |
| 2024-04-08 | $7.03 | $7.05 | $6.83 | $6.85 | $6.85 | 8,906,200 |
| 2024-04-03 | $7.16 | $7.18 | $6.95 | $7.06 | $7.06 | 11,250,810 |
| 2024-04-02 | $7.16 | $7.33 | $7.10 | $7.20 | $7.20 | 12,897,410 |
| 2024-04-01 | $7.17 | $7.29 | $7.10 | $7.16 | $7.16 | 13,107,530 |
| 2024-03-29 | $6.88 | $7.22 | $6.84 | $7.21 | $7.21 | 16,660,800 |
| 2024-03-28 | $6.69 | $6.99 | $6.69 | $6.89 | $6.89 | 12,719,610 |
| 2024-03-27 | $7.11 | $7.16 | $6.71 | $6.72 | $6.72 | 14,569,610 |
| 2024-03-26 | $7.38 | $7.47 | $7.00 | $7.15 | $7.15 | 21,784,200 |
| 2024-03-25 | $7.83 | $7.85 | $7.47 | $7.49 | $7.49 | 21,448,600 |
| 2024-03-22 | $8.19 | $8.19 | $7.90 | $7.91 | $7.91 | 25,703,350 |
| 2024-03-21 | $7.96 | $8.39 | $7.83 | $8.27 | $8.27 | 40,658,340 |
| 2024-03-20 | $7.93 | $8.10 | $7.82 | $7.99 | $7.99 | 21,306,840 |
| 2024-03-19 | $7.83 | $8.03 | $7.83 | $7.95 | $7.95 | 22,939,940 |
| 2024-03-18 | $7.78 | $7.86 | $7.69 | $7.84 | $7.84 | 20,867,300 |
| 2024-03-15 | $7.65 | $7.72 | $7.44 | $7.71 | $7.71 | 18,043,490 |
| 2024-03-14 | $8.00 | $8.01 | $7.45 | $7.66 | $7.66 | 29,907,650 |
| 2024-03-13 | $7.91 | $8.09 | $7.81 | $7.96 | $7.96 | 23,261,800 |
| 2024-03-12 | $8.03 | $8.27 | $7.98 | $8.02 | $8.02 | 27,751,000 |
| 2024-03-11 | $8.21 | $8.22 | $7.70 | $8.06 | $8.06 | 28,843,310 |
| 2024-03-08 | $8.45 | $8.45 | $8.04 | $8.28 | $8.28 | 29,845,630 |
| 2024-03-07 | $8.04 | $8.81 | $8.03 | $8.49 | $8.49 | 55,268,320 |
| 2024-03-06 | $7.95 | $8.12 | $7.94 | $8.02 | $8.02 | 25,985,520 |
| 2024-03-05 | $8.30 | $8.32 | $7.78 | $7.92 | $7.92 | 40,542,480 |
| 2024-03-04 | $8.38 | $8.70 | $8.37 | $8.45 | $8.45 | 50,304,700 |
| 2024-03-01 | $8.80 | $9.04 | $8.29 | $8.32 | $8.32 | 60,289,540 |
| 2024-02-29 | $8.03 | $9.45 | $8.03 | $9.12 | $9.12 | 84,545,280 |
| 2024-02-28 | $9.00 | $9.50 | $8.92 | $8.92 | $8.92 | 62,360,110 |
| 2024-02-27 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 16,038,100 |
| 2024-02-26 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 8,281,340 |
| 2024-02-23 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 10,210,610 |
| 2024-02-22 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 8,013,790 |
| 2024-02-21 | $8.10 | $8.27 | $7.66 | $8.27 | $8.27 | 27,817,580 |
| 2024-02-20 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 8,092,670 |
| 2024-02-19 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 8,566,150 |
| 2024-02-08 | $5.59 | $6.22 | $5.48 | $6.22 | $6.22 | 15,287,140 |
| 2024-02-07 | $5.23 | $5.65 | $5.15 | $5.65 | $5.65 | 13,526,950 |
| 2024-02-06 | $4.50 | $5.19 | $4.37 | $5.14 | $5.14 | 26,950,410 |
| 2024-02-05 | $5.33 | $5.34 | $4.85 | $4.85 | $4.85 | 17,380,200 |
| 2024-02-02 | $5.60 | $5.86 | $5.22 | $5.39 | $5.39 | 8,686,700 |
| 2024-02-01 | $5.98 | $6.04 | $5.58 | $5.71 | $5.71 | 10,855,100 |
| 2024-01-31 | $6.58 | $6.62 | $6.00 | $6.08 | $6.08 | 7,981,000 |
| 2024-01-30 | $6.95 | $6.95 | $6.58 | $6.59 | $6.59 | 5,681,300 |
| 2024-01-29 | $7.21 | $7.28 | $6.88 | $6.95 | $6.95 | 7,753,660 |
| 2024-01-26 | $7.35 | $7.45 | $7.15 | $7.25 | $7.25 | 14,503,900 |
| 2024-01-25 | $6.83 | $7.46 | $6.73 | $7.36 | $7.36 | 18,056,300 |
| 2024-01-24 | $6.43 | $6.99 | $6.39 | $6.78 | $6.78 | 11,958,700 |
| 2024-01-23 | $6.53 | $6.56 | $6.28 | $6.45 | $6.45 | 6,558,600 |
| 2024-01-22 | $7.08 | $7.09 | $6.56 | $6.59 | $6.59 | 5,846,600 |
| 2024-01-19 | $7.27 | $7.29 | $7.05 | $7.09 | $7.09 | 5,081,700 |
| 2024-01-18 | $7.42 | $7.42 | $7.02 | $7.35 | $7.35 | 6,665,600 |
| 2024-01-17 | $7.66 | $7.66 | $7.41 | $7.41 | $7.41 | 7,327,700 |
| 2024-01-16 | $7.80 | $7.86 | $7.50 | $7.60 | $7.60 | 12,187,500 |
| 2024-01-15 | $7.67 | $8.10 | $7.55 | $7.90 | $7.90 | 11,105,500 |
| 2024-01-12 | $7.78 | $8.00 | $7.70 | $7.70 | $7.70 | 7,104,470 |
| 2024-01-11 | $7.78 | $7.99 | $7.75 | $7.78 | $7.78 | 9,511,100 |
| 2024-01-10 | $7.72 | $8.14 | $7.58 | $7.86 | $7.86 | 10,559,400 |
| 2024-01-09 | $7.58 | $8.00 | $7.58 | $7.77 | $7.77 | 5,134,700 |
| 2024-01-08 | $7.70 | $7.72 | $7.59 | $7.61 | $7.61 | 4,440,600 |
| 2024-01-05 | $7.86 | $8.04 | $7.66 | $7.75 | $7.75 | 7,560,700 |
| 2024-01-04 | $7.87 | $8.29 | $7.85 | $7.93 | $7.93 | 12,180,800 |
| 2024-01-03 | $7.85 | $8.07 | $7.73 | $7.81 | $7.81 | 9,035,500 |
| 2024-01-02 | $7.62 | $8.01 | $7.58 | $7.85 | $7.85 | 7,973,800 |
| 2024-01-01 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2023-12-29 | $7.54 | $7.69 | $7.51 | $7.61 | $7.61 | 4,507,100 |
| 2023-12-28 | $7.47 | $7.61 | $7.33 | $7.53 | $7.53 | 4,498,700 |
| 2023-12-27 | $7.27 | $7.58 | $7.17 | $7.43 | $7.43 | 5,498,600 |
| 2023-12-26 | $7.32 | $7.32 | $7.14 | $7.24 | $7.24 | 5,098,900 |
| 2023-12-25 | $7.46 | $7.47 | $7.27 | $7.32 | $7.32 | 5,575,400 |
| 2023-12-22 | $7.65 | $7.65 | $7.35 | $7.48 | $7.48 | 7,952,000 |
| 2023-12-21 | $7.64 | $7.67 | $7.40 | $7.65 | $7.65 | 5,769,100 |
| 2023-12-20 | $7.65 | $7.82 | $7.60 | $7.64 | $7.64 | 5,272,300 |
| 2023-12-19 | $7.78 | $7.79 | $7.54 | $7.66 | $7.66 | 5,688,100 |
| 2023-12-18 | $7.83 | $7.97 | $7.67 | $7.73 | $7.73 | 8,322,300 |
| 2023-12-15 | $7.97 | $7.97 | $7.79 | $7.85 | $7.85 | 8,765,880 |
| 2023-12-14 | $7.88 | $8.09 | $7.86 | $7.95 | $7.95 | 13,078,700 |
| 2023-12-13 | $7.74 | $8.06 | $7.74 | $7.90 | $7.90 | 21,541,960 |
| 2023-12-12 | $7.63 | $7.82 | $7.61 | $7.71 | $7.71 | 17,197,990 |
| 2023-12-11 | $7.30 | $7.70 | $7.15 | $7.60 | $7.60 | 24,514,000 |
| 2023-12-08 | $7.91 | $8.28 | $7.57 | $7.75 | $7.75 | 29,222,210 |
| 2023-12-07 | $7.94 | $8.44 | $7.77 | $7.88 | $7.88 | 28,405,890 |
| 2023-12-06 | $8.05 | $8.44 | $7.76 | $7.85 | $7.85 | 40,161,590 |
| 2023-12-05 | $8.16 | $8.65 | $8.01 | $8.12 | $8.12 | 49,331,900 |
| 2023-12-04 | $7.99 | $8.48 | $7.94 | $8.48 | $8.48 | 63,913,060 |
| 2023-12-01 | $8.00 | $8.00 | $7.61 | $7.71 | $7.71 | 42,941,370 |
| 2023-11-30 | $7.44 | $8.14 | $7.37 | $8.14 | $8.14 | 21,162,000 |
| 2023-11-29 | $7.45 | $7.50 | $7.34 | $7.40 | $7.40 | 10,180,200 |
| 2023-11-28 | $7.27 | $7.80 | $7.20 | $7.49 | $7.49 | 12,909,250 |
| 2023-11-27 | $7.28 | $7.33 | $7.19 | $7.25 | $7.25 | 3,157,000 |
| 2023-11-24 | $7.39 | $7.41 | $7.24 | $7.28 | $7.28 | 2,857,800 |
| 2023-11-23 | $7.29 | $7.39 | $7.26 | $7.39 | $7.39 | 3,179,400 |
| 2023-11-22 | $7.32 | $7.36 | $7.25 | $7.27 | $7.27 | 2,352,290 |
| 2023-11-21 | $7.32 | $7.38 | $7.30 | $7.31 | $7.31 | 2,957,000 |
| 2023-11-20 | $7.33 | $7.37 | $7.25 | $7.31 | $7.31 | 4,021,900 |
| 2023-11-17 | $7.23 | $7.30 | $7.23 | $7.26 | $7.26 | 4,538,700 |
| 2023-11-16 | $7.26 | $7.34 | $7.23 | $7.25 | $7.25 | 3,013,850 |
| 2023-11-15 | $7.24 | $7.32 | $7.18 | $7.28 | $7.28 | 4,383,810 |
| 2023-11-14 | $7.19 | $7.26 | $7.15 | $7.19 | $7.19 | 3,699,000 |
| 2023-11-13 | $7.08 | $7.21 | $7.03 | $7.20 | $7.20 | 5,789,400 |
| 2023-11-10 | $6.94 | $7.08 | $6.90 | $7.07 | $7.07 | 3,497,120 |
| 2023-11-09 | $6.97 | $7.03 | $6.91 | $6.96 | $6.96 | 2,632,100 |
| 2023-11-08 | $7.04 | $7.04 | $6.92 | $6.97 | $6.97 | 2,408,200 |
| 2023-11-07 | $7.01 | $7.04 | $6.93 | $7.03 | $7.03 | 2,604,400 |
| 2023-11-06 | $7.01 | $7.05 | $6.91 | $6.99 | $6.99 | 3,511,300 |
| 2023-11-03 | $7.00 | $7.01 | $6.90 | $6.94 | $6.94 | 3,077,300 |
| 2023-11-02 | $6.98 | $7.06 | $6.88 | $6.92 | $6.92 | 3,004,400 |
| 2023-11-01 | $6.82 | $6.99 | $6.81 | $6.98 | $6.98 | 3,256,000 |
| 2023-10-31 | $6.76 | $6.91 | $6.75 | $6.84 | $6.84 | 4,044,120 |
| 2023-10-30 | $6.60 | $6.81 | $6.60 | $6.75 | $6.75 | 6,174,430 |
| 2023-10-27 | $6.61 | $6.66 | $6.55 | $6.63 | $6.63 | 2,738,290 |
| 2023-10-26 | $6.63 | $6.71 | $6.53 | $6.62 | $6.62 | 2,751,890 |
| 2023-10-25 | $6.54 | $6.75 | $6.54 | $6.71 | $6.71 | 3,050,870 |
| 2023-10-24 | $6.31 | $6.53 | $6.31 | $6.52 | $6.52 | 2,750,700 |
| 2023-10-23 | $6.44 | $6.55 | $6.26 | $6.30 | $6.30 | 2,874,300 |
| 2023-10-20 | $6.47 | $6.61 | $6.44 | $6.48 | $6.48 | 2,282,200 |
| 2023-10-19 | $6.54 | $6.59 | $6.46 | $6.47 | $6.47 | 2,025,500 |
| 2023-10-18 | $6.73 | $6.75 | $6.54 | $6.55 | $6.55 | 2,754,300 |
| 2023-10-17 | $6.80 | $6.83 | $6.68 | $6.71 | $6.71 | 2,373,700 |
| 2023-10-16 | $6.70 | $6.87 | $6.67 | $6.80 | $6.80 | 3,817,330 |
| 2023-10-13 | $6.81 | $6.81 | $6.67 | $6.68 | $6.68 | 2,564,600 |
| 2023-10-12 | $6.82 | $6.87 | $6.75 | $6.81 | $6.81 | 2,383,500 |
| 2023-10-11 | $6.97 | $6.97 | $6.78 | $6.83 | $6.83 | 3,390,000 |
| 2023-10-10 | $6.90 | $7.11 | $6.90 | $6.93 | $6.93 | 3,617,550 |
| 2023-10-09 | $6.99 | $7.06 | $6.87 | $6.87 | $6.87 | 3,161,620 |
| 2023-09-28 | $6.82 | $7.01 | $6.82 | $7.00 | $7.00 | 2,996,390 |
| 2023-09-27 | $6.70 | $6.89 | $6.68 | $6.82 | $6.82 | 2,842,820 |
| 2023-09-26 | $6.73 | $6.76 | $6.66 | $6.70 | $6.70 | 1,384,330 |
| 2023-09-25 | $6.84 | $6.87 | $6.70 | $6.71 | $6.71 | 2,234,100 |
| 2023-09-22 | $6.70 | $6.84 | $6.64 | $6.84 | $6.84 | 2,360,230 |
| 2023-09-21 | $6.76 | $6.83 | $6.68 | $6.70 | $6.70 | 1,652,300 |
| 2023-09-20 | $6.83 | $6.90 | $6.80 | $6.81 | $6.81 | 1,683,920 |
| 2023-09-19 | $6.93 | $6.93 | $6.85 | $6.88 | $6.88 | 1,727,400 |
| 2023-09-18 | $6.85 | $6.91 | $6.70 | $6.90 | $6.90 | 2,447,520 |
| 2023-09-15 | $6.89 | $6.96 | $6.79 | $6.81 | $6.81 | 1,454,370 |
| 2023-09-14 | $6.90 | $6.91 | $6.79 | $6.84 | $6.84 | 1,889,800 |
| 2023-09-13 | $6.99 | $7.06 | $6.84 | $6.92 | $6.92 | 2,280,200 |
| 2023-09-12 | $7.03 | $7.06 | $6.95 | $7.02 | $7.02 | 1,517,900 |
| 2023-09-11 | $7.03 | $7.05 | $6.87 | $7.03 | $7.03 | 2,544,410 |
| 2023-09-08 | $6.86 | $7.00 | $6.86 | $6.93 | $6.93 | 2,130,720 |
| 2023-09-07 | $7.06 | $7.08 | $6.90 | $6.92 | $6.92 | 2,728,800 |
| 2023-09-06 | $6.98 | $7.08 | $6.97 | $7.07 | $7.07 | 2,830,300 |
| 2023-09-05 | $7.10 | $7.11 | $6.98 | $7.01 | $7.01 | 2,382,300 |
| 2023-09-04 | $7.00 | $7.10 | $6.97 | $7.09 | $7.09 | 3,787,000 |
| 2023-09-01 | $7.08 | $7.08 | $6.91 | $6.94 | $6.94 | 2,219,300 |
| 2023-08-31 | $7.06 | $7.08 | $6.96 | $6.97 | $6.97 | 1,896,310 |
| 2023-08-30 | $7.03 | $7.16 | $7.03 | $7.06 | $7.06 | 2,817,900 |
| 2023-08-29 | $6.93 | $7.06 | $6.86 | $7.01 | $7.01 | 2,824,400 |
| 2023-08-28 | $7.05 | $7.12 | $6.85 | $6.92 | $6.92 | 4,170,800 |
| 2023-08-25 | $6.83 | $6.99 | $6.75 | $6.80 | $6.80 | 2,850,900 |
| 2023-08-24 | $6.86 | $7.01 | $6.81 | $6.89 | $6.89 | 2,357,300 |
| 2023-08-23 | $7.05 | $7.05 | $6.88 | $6.91 | $6.91 | 2,126,200 |
| 2023-08-22 | $7.13 | $7.17 | $6.89 | $7.03 | $7.03 | 3,004,400 |
| 2023-08-21 | $7.12 | $7.19 | $7.01 | $7.09 | $7.09 | 2,424,800 |
| 2023-08-18 | $7.09 | $7.20 | $7.09 | $7.09 | $7.09 | 2,547,330 |
| 2023-08-17 | $6.90 | $7.14 | $6.82 | $7.13 | $7.13 | 3,423,160 |
| 2023-08-16 | $6.98 | $7.02 | $6.92 | $6.93 | $6.93 | 1,679,410 |
| 2023-08-15 | $7.08 | $7.13 | $6.93 | $6.99 | $6.99 | 2,356,700 |
| 2023-08-14 | $7.01 | $7.08 | $6.94 | $7.06 | $7.06 | 2,263,000 |
| 2023-08-11 | $7.20 | $7.21 | $7.02 | $7.02 | $7.02 | 2,725,700 |
| 2023-08-10 | $7.00 | $7.20 | $6.98 | $7.19 | $7.19 | 3,668,700 |
| 2023-08-09 | $7.26 | $7.29 | $7.00 | $7.01 | $7.01 | 5,199,600 |
| 2023-08-08 | $7.18 | $7.25 | $7.09 | $7.22 | $7.22 | 3,477,910 |
| 2023-08-07 | $7.20 | $7.20 | $7.09 | $7.15 | $7.15 | 2,238,600 |
| 2023-08-04 | $7.26 | $7.30 | $7.17 | $7.17 | $7.17 | 3,327,500 |
| 2023-08-03 | $7.47 | $7.48 | $7.22 | $7.23 | $7.23 | 3,436,300 |
| 2023-08-02 | $7.36 | $7.43 | $7.29 | $7.38 | $7.38 | 3,160,600 |
| 2023-08-01 | $7.36 | $7.40 | $7.28 | $7.34 | $7.34 | 3,050,200 |
| 2023-07-31 | $7.33 | $7.39 | $7.31 | $7.39 | $7.39 | 2,676,500 |
| 2023-07-28 | $7.23 | $7.38 | $7.17 | $7.34 | $7.34 | 2,901,000 |
| 2023-07-27 | $7.35 | $7.45 | $7.25 | $7.27 | $7.27 | 3,274,800 |
| 2023-07-26 | $7.31 | $7.39 | $7.28 | $7.30 | $7.30 | 2,849,400 |
| 2023-07-25 | $7.23 | $7.36 | $7.19 | $7.34 | $7.34 | 2,842,900 |
| 2023-07-24 | $7.18 | $7.24 | $7.08 | $7.19 | $7.19 | 2,021,600 |
| 2023-07-21 | $7.26 | $7.28 | $7.09 | $7.14 | $7.14 | 3,146,100 |
| 2023-07-20 | $7.36 | $7.39 | $7.20 | $7.24 | $7.24 | 2,366,100 |
| 2023-07-19 | $7.40 | $7.44 | $7.28 | $7.33 | $7.33 | 2,951,500 |
| 2023-07-18 | $7.38 | $7.48 | $7.25 | $7.42 | $7.42 | 3,044,300 |
| 2023-07-17 | $7.34 | $7.35 | $7.24 | $7.33 | $7.33 | 3,408,580 |
| 2023-07-14 | $7.39 | $7.46 | $7.28 | $7.35 | $7.35 | 3,029,500 |
| 2023-07-13 | $7.39 | $7.45 | $7.32 | $7.36 | $7.36 | 2,911,600 |
| 2023-07-12 | $7.47 | $7.52 | $7.34 | $7.36 | $7.36 | 3,515,500 |
| 2023-07-11 | $7.40 | $7.49 | $7.35 | $7.48 | $7.48 | 4,229,500 |
| 2023-07-10 | $7.55 | $7.57 | $7.34 | $7.38 | $7.38 | 6,099,600 |
| 2023-07-07 | $7.50 | $7.56 | $7.43 | $7.51 | $7.51 | 4,037,600 |
| 2023-07-06 | $7.55 | $7.60 | $7.49 | $7.58 | $7.58 | 3,556,900 |
| 2023-07-05 | $7.52 | $7.61 | $7.47 | $7.55 | $7.55 | 4,314,600 |
| 2023-07-04 | $7.52 | $7.60 | $7.49 | $7.54 | $7.54 | 3,972,800 |
| 2023-07-03 | $7.56 | $7.68 | $7.48 | $7.51 | $7.51 | 5,681,300 |
| 2023-06-30 | $7.52 | $7.65 | $7.51 | $7.59 | $7.59 | 6,093,400 |
| 2023-06-29 | $7.44 | $7.61 | $7.40 | $7.58 | $7.58 | 6,918,710 |
| 2023-06-28 | $7.45 | $7.50 | $7.27 | $7.46 | $7.46 | 10,351,210 |
| 2023-06-27 | $7.15 | $7.64 | $7.15 | $7.62 | $7.62 | 13,557,690 |
| 2023-06-26 | $7.23 | $7.43 | $7.15 | $7.16 | $7.16 | 2,996,700 |
| 2023-06-21 | $7.25 | $7.36 | $7.21 | $7.24 | $7.24 | 2,440,910 |
| 2023-06-20 | $7.37 | $7.39 | $7.26 | $7.28 | $7.28 | 2,303,900 |
| 2023-06-19 | $7.23 | $7.44 | $7.20 | $7.37 | $7.37 | 4,629,000 |
| 2023-06-16 | $7.05 | $7.40 | $7.05 | $7.30 | $7.30 | 6,203,400 |
| 2023-06-15 | $7.07 | $7.09 | $6.97 | $7.05 | $7.05 | 2,890,100 |
| 2023-06-14 | $6.88 | $7.11 | $6.84 | $7.05 | $7.05 | 5,822,700 |
| 2023-06-13 | $6.85 | $6.89 | $6.77 | $6.88 | $6.88 | 2,055,000 |
| 2023-06-12 | $6.82 | $6.86 | $6.69 | $6.85 | $6.85 | 2,403,490 |
| 2023-06-09 | $6.80 | $6.82 | $6.72 | $6.79 | $6.79 | 2,556,300 |
| 2023-06-08 | $6.85 | $6.92 | $6.79 | $6.83 | $6.83 | 1,966,700 |
| 2023-06-07 | $6.89 | $6.92 | $6.78 | $6.86 | $6.86 | 1,998,700 |
| 2023-06-06 | $7.11 | $7.11 | $6.85 | $6.87 | $6.87 | 3,233,400 |
| 2023-06-05 | $7.04 | $7.15 | $7.03 | $7.10 | $7.10 | 2,258,800 |
| 2023-06-02 | $7.13 | $7.18 | $7.03 | $7.03 | $7.03 | 3,994,200 |
| 2023-06-01 | $7.21 | $7.24 | $7.12 | $7.13 | $7.13 | 2,706,900 |
| 2023-05-31 | $7.22 | $7.24 | $7.15 | $7.23 | $7.23 | 2,102,900 |
| 2023-05-30 | $7.22 | $7.27 | $7.13 | $7.21 | $7.21 | 2,019,900 |
| 2023-05-29 | $7.31 | $7.39 | $7.21 | $7.22 | $7.22 | 2,175,380 |
| 2023-05-26 | $7.30 | $7.36 | $7.20 | $7.36 | $7.36 | 2,657,900 |
| 2023-05-25 | $7.31 | $7.35 | $7.22 | $7.34 | $7.34 | 2,794,000 |
| 2023-05-24 | $7.30 | $7.40 | $7.26 | $7.33 | $7.33 | 2,212,800 |
| 2023-05-23 | $7.44 | $7.49 | $7.32 | $7.32 | $7.32 | 2,565,960 |
| 2023-05-22 | $7.37 | $7.49 | $7.32 | $7.46 | $7.46 | 3,595,540 |
| 2023-05-19 | $7.31 | $7.39 | $7.22 | $7.38 | $7.38 | 2,703,820 |
| 2023-05-18 | $7.36 | $7.40 | $7.28 | $7.31 | $7.31 | 2,127,800 |
| 2023-05-17 | $7.20 | $7.37 | $7.18 | $7.36 | $7.36 | 3,271,600 |
| 2023-05-16 | $7.28 | $7.31 | $7.19 | $7.23 | $7.23 | 2,137,400 |
| 2023-05-15 | $7.19 | $7.26 | $7.11 | $7.24 | $7.24 | 2,228,600 |
| 2023-05-12 | $7.32 | $7.34 | $7.21 | $7.22 | $7.22 | 2,415,700 |
| 2023-05-11 | $7.29 | $7.41 | $7.22 | $7.34 | $7.34 | 3,203,300 |
| 2023-05-10 | $7.20 | $7.27 | $7.17 | $7.22 | $7.22 | 2,354,500 |
| 2023-05-09 | $7.33 | $7.37 | $7.22 | $7.24 | $7.24 | 2,948,500 |
| 2023-05-08 | $7.26 | $7.34 | $7.22 | $7.33 | $7.33 | 2,471,200 |
| 2023-05-05 | $7.32 | $7.35 | $7.17 | $7.27 | $7.27 | 2,795,600 |
| 2023-05-04 | $7.20 | $7.35 | $7.18 | $7.32 | $7.32 | 3,458,410 |
| 2023-05-03 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2023-05-02 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2023-04-28 | $7.12 | $7.26 | $7.06 | $7.26 | $7.26 | 3,201,200 |
| 2023-04-27 | $7.01 | $7.12 | $6.92 | $7.07 | $7.07 | 4,513,400 |
| 2023-04-26 | $6.82 | $7.01 | $6.82 | $6.97 | $6.97 | 3,553,650 |
| 2023-04-25 | $6.95 | $7.01 | $6.74 | $6.86 | $6.86 | 3,802,750 |
| 2023-04-24 | $7.01 | $7.05 | $6.89 | $6.96 | $6.96 | 3,684,400 |
| 2023-04-21 | $7.20 | $7.22 | $7.02 | $7.02 | $7.02 | 4,834,900 |
| 2023-04-20 | $7.29 | $7.30 | $7.13 | $7.20 | $7.20 | 4,583,920 |
| 2023-04-19 | $7.38 | $7.48 | $7.27 | $7.28 | $7.28 | 4,519,800 |
| 2023-04-18 | $7.44 | $7.44 | $7.20 | $7.41 | $7.41 | 5,511,800 |
| 2023-04-17 | $7.44 | $7.56 | $7.43 | $7.48 | $7.48 | 4,131,400 |
| 2023-04-14 | $7.45 | $7.50 | $7.38 | $7.44 | $7.44 | 4,131,500 |
| 2023-04-13 | $7.56 | $7.66 | $7.45 | $7.46 | $7.46 | 5,828,600 |
| 2023-04-12 | $7.62 | $7.71 | $7.52 | $7.58 | $7.58 | 6,885,800 |
| 2023-04-11 | $7.53 | $7.75 | $7.51 | $7.66 | $7.66 | 9,306,300 |
| 2023-04-10 | $7.66 | $7.72 | $7.44 | $7.50 | $7.50 | 9,065,220 |
| 2023-04-07 | $7.76 | $7.90 | $7.58 | $7.62 | $7.62 | 13,155,400 |
| 2023-04-06 | $7.56 | $7.57 | $7.40 | $7.44 | $7.44 | 6,774,820 |
| 2023-04-05 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2023-04-04 | $7.71 | $7.78 | $7.55 | $7.59 | $7.59 | 8,990,000 |
| 2023-04-03 | $7.80 | $7.86 | $7.61 | $7.70 | $7.70 | 9,301,200 |
| 2023-03-31 | $7.76 | $7.87 | $7.68 | $7.83 | $7.83 | 6,594,320 |
| 2023-03-30 | $8.02 | $8.03 | $7.78 | $7.79 | $7.79 | 11,794,020 |
| 2023-03-29 | $7.96 | $8.20 | $7.69 | $8.13 | $8.13 | 20,571,100 |
| 2023-03-28 | $7.84 | $8.04 | $7.81 | $7.96 | $7.96 | 15,035,700 |
| 2023-03-27 | $7.80 | $7.90 | $7.77 | $7.86 | $7.86 | 7,791,700 |
| 2023-03-24 | $7.90 | $7.90 | $7.77 | $7.82 | $7.82 | 7,488,200 |
| 2023-03-23 | $8.01 | $8.01 | $7.82 | $7.89 | $7.89 | 10,854,280 |
| 2023-03-22 | $8.10 | $8.15 | $7.88 | $8.03 | $8.03 | 13,527,830 |
| 2023-03-21 | $8.27 | $8.27 | $8.02 | $8.10 | $8.10 | 13,410,780 |
| 2023-03-20 | $8.37 | $8.45 | $8.13 | $8.17 | $8.17 | 16,111,840 |
| 2023-03-17 | $8.35 | $8.53 | $8.25 | $8.34 | $8.34 | 15,628,020 |
| 2023-03-16 | $8.52 | $8.55 | $8.27 | $8.32 | $8.32 | 16,015,400 |
| 2023-03-15 | $8.25 | $8.76 | $8.18 | $8.58 | $8.58 | 27,567,330 |
| 2023-03-14 | $8.35 | $8.40 | $8.06 | $8.18 | $8.18 | 22,059,020 |
| 2023-03-13 | $8.28 | $8.68 | $8.24 | $8.49 | $8.49 | 25,350,800 |
| 2023-03-10 | $8.53 | $8.55 | $8.18 | $8.23 | $8.23 | 27,814,640 |
| 2023-03-09 | $8.95 | $9.00 | $8.55 | $8.61 | $8.61 | 34,478,470 |
| 2023-03-08 | $9.10 | $9.37 | $8.91 | $9.19 | $9.19 | 52,444,740 |
| 2023-03-07 | $9.00 | $9.77 | $9.00 | $9.77 | $9.77 | 70,967,230 |
| 2023-03-06 | $9.72 | $9.72 | $8.85 | $8.88 | $8.88 | 58,984,070 |
| 2023-03-03 | $8.13 | $8.84 | $8.06 | $8.84 | $8.84 | 33,508,440 |
| 2023-03-02 | $7.86 | $8.52 | $7.85 | $8.04 | $8.04 | 26,803,350 |
| 2023-03-01 | $7.96 | $7.98 | $7.72 | $7.81 | $7.81 | 11,268,400 |
| 2023-02-28 | $7.78 | $7.98 | $7.72 | $7.88 | $7.88 | 13,163,300 |
| 2023-02-27 | $7.88 | $8.01 | $7.77 | $7.83 | $7.83 | 15,561,000 |
| 2023-02-24 | $7.73 | $8.40 | $7.70 | $8.08 | $8.08 | 25,964,350 |
| 2023-02-23 | $7.55 | $7.70 | $7.49 | $7.69 | $7.69 | 5,855,300 |
| 2023-02-22 | $7.46 | $7.53 | $7.42 | $7.52 | $7.52 | 2,886,500 |
| 2023-02-21 | $7.41 | $7.53 | $7.37 | $7.50 | $7.50 | 3,061,100 |
| 2023-02-20 | $7.44 | $7.47 | $7.32 | $7.42 | $7.42 | 3,270,300 |
| 2023-02-17 | $7.44 | $7.60 | $7.40 | $7.42 | $7.42 | 3,595,200 |
| 2023-02-16 | $7.66 | $7.71 | $7.31 | $7.43 | $7.43 | 5,728,100 |
| 2023-02-15 | $7.68 | $7.82 | $7.67 | $7.68 | $7.68 | 4,815,600 |
| 2023-02-14 | $7.63 | $7.75 | $7.55 | $7.72 | $7.72 | 4,753,400 |
| 2023-02-13 | $7.56 | $7.63 | $7.54 | $7.63 | $7.63 | 3,398,270 |
| 2023-02-10 | $7.62 | $7.66 | $7.52 | $7.57 | $7.57 | 2,942,400 |
| 2023-02-09 | $7.61 | $7.70 | $7.51 | $7.62 | $7.62 | 3,383,200 |
| 2023-02-08 | $7.57 | $7.65 | $7.50 | $7.61 | $7.61 | 4,116,900 |
| 2023-02-07 | $7.50 | $7.56 | $7.46 | $7.56 | $7.56 | 3,636,070 |
| 2023-02-06 | $7.50 | $7.51 | $7.41 | $7.49 | $7.49 | 2,767,700 |
| 2023-02-03 | $7.47 | $7.54 | $7.36 | $7.47 | $7.47 | 3,644,400 |
| 2023-02-02 | $7.55 | $7.58 | $7.47 | $7.52 | $7.52 | 3,840,530 |
| 2023-02-01 | $7.44 | $7.56 | $7.44 | $7.56 | $7.56 | 3,988,600 |
| 2023-01-31 | $7.43 | $7.48 | $7.32 | $7.48 | $7.48 | 4,358,000 |
| 2023-01-30 | $7.33 | $7.53 | $7.33 | $7.44 | $7.44 | 6,097,360 |
| 2023-01-20 | $7.26 | $7.32 | $7.20 | $7.27 | $7.27 | 3,826,520 |
| 2023-01-19 | $7.16 | $7.25 | $7.11 | $7.21 | $7.21 | 3,155,500 |
| 2023-01-18 | $7.11 | $7.21 | $7.08 | $7.16 | $7.16 | 3,169,700 |
| 2023-01-17 | $7.16 | $7.20 | $7.04 | $7.14 | $7.14 | 2,596,600 |
| 2023-01-16 | $7.04 | $7.21 | $7.04 | $7.16 | $7.16 | 3,619,300 |
| 2023-01-13 | $7.08 | $7.20 | $7.01 | $7.04 | $7.04 | 3,965,500 |
| 2023-01-12 | $7.03 | $7.17 | $6.98 | $7.06 | $7.06 | 3,013,000 |
| 2023-01-11 | $7.08 | $7.14 | $6.96 | $6.97 | $6.97 | 2,983,500 |
| 2023-01-10 | $7.15 | $7.22 | $7.07 | $7.11 | $7.11 | 3,481,700 |
| 2023-01-09 | $7.15 | $7.42 | $7.10 | $7.20 | $7.20 | 7,170,000 |
| 2023-01-06 | $7.13 | $7.24 | $7.06 | $7.10 | $7.10 | 2,709,900 |
| 2023-01-05 | $7.23 | $7.23 | $7.04 | $7.13 | $7.13 | 3,415,600 |
| 2023-01-04 | $7.24 | $7.28 | $7.16 | $7.18 | $7.18 | 4,229,300 |
| 2023-01-03 | $6.78 | $7.23 | $6.78 | $7.21 | $7.21 | 6,284,000 |
| 2023-01-02 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2022-12-30 | $6.74 | $6.82 | $6.72 | $6.78 | $6.78 | 2,079,800 |
| 2022-12-29 | $6.85 | $6.85 | $6.73 | $6.74 | $6.74 | 2,484,800 |
| 2022-12-28 | $7.04 | $7.04 | $6.81 | $6.85 | $6.85 | 3,774,200 |
| 2022-12-27 | $7.20 | $7.20 | $6.88 | $7.05 | $7.05 | 5,244,100 |
| 2022-12-26 | $6.61 | $7.06 | $6.61 | $7.05 | $7.05 | 7,460,160 |
| 2022-12-23 | $6.86 | $6.87 | $6.58 | $6.63 | $6.63 | 7,353,160 |
| 2022-12-22 | $7.25 | $7.37 | $6.85 | $6.89 | $6.89 | 14,398,500 |
| 2022-12-21 | $7.01 | $7.72 | $7.01 | $7.34 | $7.34 | 21,634,700 |
| 2022-12-20 | $6.80 | $7.05 | $6.72 | $7.03 | $7.03 | 5,594,800 |
| 2022-12-19 | $7.01 | $7.03 | $6.76 | $6.80 | $6.80 | 4,179,900 |
| 2022-12-16 | $7.19 | $7.20 | $6.99 | $7.01 | $7.01 | 5,908,700 |
| 2022-12-15 | $7.12 | $7.26 | $7.12 | $7.19 | $7.19 | 4,301,800 |
| 2022-12-14 | $7.30 | $7.39 | $7.12 | $7.14 | $7.14 | 6,223,600 |
| 2022-12-13 | $7.28 | $7.42 | $7.26 | $7.30 | $7.30 | 5,277,370 |
| 2022-12-12 | $7.43 | $7.60 | $7.27 | $7.34 | $7.34 | 10,230,100 |
| 2022-12-09 | $7.69 | $7.88 | $7.46 | $7.55 | $7.55 | 10,130,260 |
| 2022-12-08 | $7.56 | $7.75 | $7.53 | $7.63 | $7.63 | 8,262,500 |
| 2022-12-07 | $7.72 | $7.73 | $7.55 | $7.59 | $7.59 | 8,116,600 |
| 2022-12-06 | $7.90 | $7.94 | $7.66 | $7.71 | $7.71 | 9,579,310 |
| 2022-12-05 | $7.84 | $8.02 | $7.79 | $7.95 | $7.95 | 11,509,930 |
| 2022-12-01 | $7.83 | $7.90 | $7.65 | $7.72 | $7.72 | 9,614,900 |
| 2022-11-30 | $7.58 | $7.80 | $7.48 | $7.77 | $7.77 | 11,451,200 |
| 2022-11-29 | $7.50 | $7.60 | $7.48 | $7.58 | $7.58 | 9,269,750 |
| 2022-11-28 | $7.55 | $7.78 | $7.36 | $7.58 | $7.58 | 10,395,100 |
| 2022-11-25 | $7.80 | $7.90 | $7.60 | $7.64 | $7.64 | 13,112,440 |
| 2022-11-24 | $8.18 | $8.18 | $7.80 | $7.86 | $7.86 | 20,583,010 |
| 2022-11-23 | $7.71 | $8.22 | $7.61 | $8.20 | $8.20 | 29,611,710 |
| 2022-11-22 | $7.55 | $7.90 | $7.48 | $7.76 | $7.76 | 16,756,340 |
| 2022-11-21 | $7.26 | $7.70 | $7.20 | $7.58 | $7.58 | 11,536,300 |
| 2022-11-18 | $7.44 | $7.48 | $7.28 | $7.30 | $7.30 | 5,380,600 |
| 2022-11-17 | $7.37 | $7.52 | $7.28 | $7.45 | $7.45 | 6,046,100 |
| 2022-11-16 | $7.33 | $7.43 | $7.29 | $7.37 | $7.37 | 4,602,110 |
| 2022-11-15 | $7.22 | $7.39 | $7.15 | $7.33 | $7.33 | 4,729,500 |
| 2022-11-14 | $7.42 | $7.45 | $7.16 | $7.20 | $7.20 | 5,444,200 |
| 2022-11-11 | $7.43 | $7.47 | $7.33 | $7.36 | $7.36 | 5,167,700 |
| 2022-11-10 | $7.37 | $7.39 | $7.26 | $7.33 | $7.33 | 3,721,800 |
| 2022-11-09 | $7.35 | $7.43 | $7.33 | $7.38 | $7.38 | 3,160,800 |
| 2022-11-08 | $7.43 | $7.43 | $7.22 | $7.39 | $7.39 | 4,641,580 |
| 2022-11-07 | $7.34 | $7.44 | $7.28 | $7.36 | $7.36 | 4,901,280 |
| 2022-11-04 | $7.29 | $7.35 | $7.22 | $7.32 | $7.32 | 5,563,400 |
| 2022-11-03 | $7.08 | $7.38 | $7.05 | $7.22 | $7.22 | 6,749,000 |
| 2022-11-02 | $7.07 | $7.23 | $7.02 | $7.11 | $7.11 | 4,926,240 |
| 2022-11-01 | $6.86 | $7.08 | $6.83 | $7.07 | $7.07 | 5,577,780 |
| 2022-10-31 | $6.89 | $6.98 | $6.81 | $6.87 | $6.87 | 4,657,740 |
| 2022-10-28 | $7.18 | $7.18 | $6.50 | $6.87 | $6.87 | 6,760,100 |
| 2022-10-27 | $7.31 | $7.38 | $7.15 | $7.18 | $7.18 | 5,432,700 |
| 2022-10-26 | $7.41 | $7.45 | $7.23 | $7.30 | $7.30 | 6,027,500 |
| 2022-10-25 | $7.26 | $7.38 | $7.06 | $7.35 | $7.35 | 6,341,200 |
| 2022-10-24 | $7.26 | $7.51 | $7.24 | $7.29 | $7.29 | 7,893,000 |
| 2022-10-21 | $7.10 | $7.30 | $7.06 | $7.21 | $7.21 | 5,116,200 |
| 2022-10-20 | $7.04 | $7.25 | $6.94 | $7.14 | $7.14 | 5,628,300 |
| 2022-10-19 | $7.07 | $7.25 | $7.04 | $7.10 | $7.10 | 5,569,900 |
| 2022-10-18 | $7.08 | $7.19 | $7.01 | $7.07 | $7.07 | 5,333,200 |
| 2022-10-17 | $6.88 | $7.06 | $6.81 | $7.04 | $7.04 | 4,327,700 |
| 2022-10-14 | $6.89 | $7.04 | $6.88 | $6.91 | $6.91 | 5,788,000 |
| 2022-10-13 | $6.67 | $7.00 | $6.65 | $6.88 | $6.88 | 8,118,200 |
| 2022-10-12 | $6.51 | $6.70 | $6.40 | $6.69 | $6.69 | 5,787,200 |
| 2022-10-11 | $6.52 | $6.59 | $6.36 | $6.57 | $6.57 | 5,387,200 |
| 2022-10-10 | $6.66 | $6.80 | $6.45 | $6.49 | $6.49 | 6,390,400 |
| 2022-09-30 | $6.77 | $6.78 | $6.61 | $6.66 | $6.66 | 4,929,300 |
| 2022-09-29 | $6.88 | $6.89 | $6.64 | $6.70 | $6.70 | 4,971,900 |
| 2022-09-28 | $7.03 | $7.13 | $6.75 | $6.76 | $6.76 | 6,698,800 |
| 2022-09-27 | $6.96 | $7.17 | $6.90 | $7.05 | $7.05 | 6,061,900 |
| 2022-09-26 | $7.24 | $7.24 | $6.89 | $6.92 | $6.92 | 7,037,260 |
| 2022-09-23 | $7.64 | $7.72 | $7.20 | $7.24 | $7.24 | 6,736,900 |
| 2022-09-22 | $7.50 | $7.66 | $7.39 | $7.53 | $7.53 | 4,960,500 |
| 2022-09-21 | $7.50 | $7.55 | $7.38 | $7.51 | $7.51 | 5,097,640 |
| 2022-09-20 | $7.39 | $7.54 | $7.35 | $7.51 | $7.51 | 5,559,900 |
| 2022-09-19 | $7.35 | $7.49 | $7.21 | $7.28 | $7.28 | 5,934,400 |
| 2022-09-16 | $7.66 | $7.74 | $7.35 | $7.35 | $7.35 | 7,062,700 |
| 2022-09-15 | $7.98 | $8.07 | $7.53 | $7.68 | $7.68 | 9,287,000 |
| 2022-09-14 | $7.81 | $8.11 | $7.78 | $7.88 | $7.88 | 7,223,200 |
| 2022-09-13 | $7.85 | $8.23 | $7.85 | $8.01 | $8.01 | 8,869,080 |
| 2022-09-12 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2022-09-09 | $8.17 | $8.30 | $7.87 | $7.90 | $7.90 | 12,131,390 |
| 2022-09-08 | $8.10 | $8.53 | $7.99 | $8.23 | $8.23 | 16,143,300 |
| 2022-09-07 | $8.02 | $8.15 | $7.92 | $8.10 | $8.10 | 11,862,120 |
| 2022-09-06 | $7.96 | $8.07 | $7.68 | $8.02 | $8.02 | 13,340,500 |
| 2022-09-05 | $7.73 | $8.12 | $7.61 | $7.91 | $7.91 | 16,981,200 |
| 2022-09-02 | $7.50 | $7.75 | $7.28 | $7.66 | $7.66 | 18,063,190 |
| 2022-09-01 | $7.80 | $7.95 | $7.30 | $7.38 | $7.38 | 22,920,930 |
| 2022-08-31 | $8.62 | $8.80 | $8.05 | $8.05 | $8.05 | 25,717,090 |
| 2022-08-30 | $9.63 | $9.75 | $8.94 | $8.94 | $8.94 | 30,047,590 |
| 2022-08-29 | $9.21 | $10.55 | $8.63 | $9.93 | $9.93 | 42,700,970 |
| 2022-08-26 | $9.40 | $9.98 | $9.31 | $9.59 | $9.59 | 39,079,880 |
| 2022-08-25 | $9.29 | $9.45 | $8.66 | $9.30 | $9.30 | 31,002,810 |
| 2022-08-24 | $9.72 | $9.85 | $9.01 | $9.04 | $9.04 | 37,567,440 |
| 2022-08-23 | $9.10 | $10.31 | $8.90 | $10.01 | $10.01 | 58,095,630 |
| 2022-08-22 | $8.82 | $9.50 | $8.30 | $9.37 | $9.37 | 42,411,130 |
| 2022-08-19 | $9.00 | $9.33 | $8.70 | $9.07 | $9.07 | 40,400,660 |
| 2022-08-18 | $9.65 | $10.20 | $8.88 | $9.00 | $9.00 | 55,888,250 |
| 2022-08-17 | $8.97 | $9.27 | $8.52 | $9.27 | $9.27 | 20,444,640 |
| 2022-08-16 | $7.66 | $8.43 | $7.60 | $8.43 | $8.43 | 19,848,730 |
| 2022-08-15 | $7.68 | $7.78 | $7.52 | $7.66 | $7.66 | 9,650,000 |
| 2022-08-12 | $7.65 | $8.14 | $7.61 | $7.85 | $7.85 | 13,466,680 |
| 2022-08-11 | $7.64 | $7.74 | $7.51 | $7.65 | $7.65 | 6,287,800 |
| 2022-08-10 | $7.55 | $7.86 | $7.48 | $7.57 | $7.57 | 8,522,400 |
| 2022-08-09 | $7.32 | $7.77 | $7.32 | $7.53 | $7.53 | 6,631,000 |
| 2022-08-08 | $7.21 | $7.39 | $7.07 | $7.38 | $7.38 | 4,498,580 |
| 2022-08-05 | $7.47 | $7.47 | $7.13 | $7.26 | $7.26 | 6,029,180 |
| 2022-08-04 | $7.30 | $7.54 | $7.22 | $7.39 | $7.39 | 6,333,940 |
| 2022-08-03 | $7.34 | $7.64 | $7.24 | $7.28 | $7.28 | 7,745,000 |
| 2022-08-02 | $7.71 | $7.78 | $7.11 | $7.29 | $7.29 | 10,890,200 |
| 2022-08-01 | $7.44 | $7.88 | $7.40 | $7.76 | $7.76 | 11,033,900 |
| 2022-07-29 | $7.45 | $7.53 | $7.38 | $7.39 | $7.39 | 5,470,300 |
| 2022-07-28 | $7.44 | $7.54 | $7.34 | $7.46 | $7.46 | 6,279,420 |
| 2022-07-27 | $7.30 | $7.59 | $7.29 | $7.41 | $7.41 | 6,518,160 |
| 2022-07-26 | $7.09 | $7.39 | $7.00 | $7.34 | $7.34 | 10,192,400 |
| 2022-07-25 | $7.11 | $7.18 | $7.04 | $7.09 | $7.09 | 3,906,100 |
| 2022-07-22 | $7.16 | $7.23 | $7.02 | $7.16 | $7.16 | 6,200,300 |
| 2022-07-21 | $7.08 | $7.20 | $7.04 | $7.18 | $7.18 | 5,265,600 |
| 2022-07-20 | $7.11 | $7.13 | $6.99 | $7.09 | $7.09 | 3,974,700 |
| 2022-07-19 | $7.04 | $7.16 | $6.98 | $7.12 | $7.12 | 5,256,200 |
| 2022-07-18 | $6.85 | $7.06 | $6.84 | $7.05 | $7.05 | 6,248,600 |
| 2022-07-15 | $6.95 | $7.00 | $6.74 | $6.85 | $6.85 | 7,584,300 |
| 2022-07-14 | $6.68 | $7.05 | $6.66 | $6.97 | $6.97 | 8,090,800 |
| 2022-07-13 | $6.49 | $6.74 | $6.47 | $6.70 | $6.70 | 4,393,300 |
| 2022-07-12 | $6.63 | $6.73 | $6.51 | $6.55 | $6.55 | 4,511,400 |
| 2022-07-11 | $6.62 | $6.69 | $6.53 | $6.65 | $6.65 | 2,580,610 |
| 2022-07-08 | $6.60 | $6.77 | $6.59 | $6.66 | $6.66 | 4,272,000 |
| 2022-07-07 | $6.52 | $6.67 | $6.48 | $6.60 | $6.60 | 3,915,100 |
| 2022-07-06 | $6.68 | $6.68 | $6.47 | $6.48 | $6.48 | 4,147,200 |
| 2022-07-05 | $6.81 | $6.87 | $6.58 | $6.65 | $6.65 | 5,713,400 |
| 2022-07-04 | $6.75 | $6.92 | $6.61 | $6.87 | $6.87 | 6,768,280 |
| 2022-07-01 | $6.68 | $6.76 | $6.60 | $6.76 | $6.76 | 4,070,070 |
| 2022-06-30 | $6.68 | $6.76 | $6.65 | $6.68 | $6.68 | 4,960,970 |
| 2022-06-29 | $7.05 | $7.08 | $6.70 | $6.71 | $6.71 | 9,321,200 |
| 2022-06-28 | $6.79 | $7.05 | $6.74 | $7.04 | $7.04 | 8,496,000 |
| 2022-06-27 | $6.81 | $6.88 | $6.75 | $6.80 | $6.80 | 4,655,900 |
| 2022-06-24 | $6.86 | $6.87 | $6.73 | $6.76 | $6.76 | 4,634,300 |
| 2022-06-23 | $6.77 | $6.87 | $6.70 | $6.86 | $6.86 | 4,588,200 |
| 2022-06-22 | $6.94 | $6.96 | $6.78 | $6.79 | $6.79 | 4,035,400 |
| 2022-06-21 | $7.00 | $7.02 | $6.75 | $6.87 | $6.87 | 6,198,700 |
| 2022-06-20 | $6.97 | $7.05 | $6.94 | $7.00 | $7.00 | 5,241,700 |
| 2022-06-17 | $7.07 | $7.14 | $6.93 | $6.96 | $6.96 | 6,753,450 |
| 2022-06-16 | $7.09 | $7.20 | $7.00 | $7.13 | $7.13 | 5,471,600 |
| 2022-06-15 | $7.33 | $7.35 | $7.07 | $7.08 | $7.08 | 8,690,880 |
| 2022-06-14 | $7.22 | $7.38 | $6.93 | $7.27 | $7.27 | 10,377,600 |
| 2022-06-13 | $7.20 | $7.31 | $7.11 | $7.27 | $7.27 | 8,138,200 |
| 2022-06-10 | $7.13 | $7.54 | $7.12 | $7.22 | $7.22 | 12,898,440 |
| 2022-06-09 | $7.38 | $7.39 | $7.08 | $7.14 | $7.14 | 8,456,080 |
| 2022-06-08 | $7.50 | $7.54 | $7.16 | $7.36 | $7.36 | 13,321,700 |
| 2022-06-07 | $7.58 | $7.65 | $7.39 | $7.50 | $7.50 | 10,691,940 |
| 2022-06-06 | $7.80 | $7.84 | $7.50 | $7.51 | $7.51 | 16,682,350 |
| 2022-06-02 | $7.61 | $8.11 | $7.48 | $7.85 | $7.85 | 22,390,310 |
| 2022-06-01 | $7.51 | $7.79 | $7.34 | $7.68 | $7.68 | 22,371,030 |
| 2022-05-31 | $7.66 | $8.30 | $7.36 | $7.62 | $7.62 | 34,286,350 |
| 2022-05-30 | $6.97 | $7.66 | $6.90 | $7.66 | $7.66 | 23,566,700 |
| 2022-05-27 | $6.68 | $7.10 | $6.64 | $6.96 | $6.96 | 22,322,340 |
| 2022-05-26 | $6.67 | $6.75 | $6.48 | $6.65 | $6.65 | 11,142,900 |
| 2022-05-25 | $6.73 | $6.73 | $6.43 | $6.69 | $6.69 | 14,961,100 |
| 2022-05-24 | $6.70 | $6.99 | $6.54 | $6.72 | $6.72 | 24,395,100 |
| 2022-05-23 | $6.75 | $6.82 | $6.61 | $6.66 | $6.66 | 25,373,200 |
| 2022-05-20 | $6.26 | $6.89 | $6.19 | $6.89 | $6.89 | 25,501,160 |
| 2022-05-19 | $6.12 | $6.54 | $6.07 | $6.26 | $6.26 | 13,194,100 |
| 2022-05-18 | $5.91 | $6.38 | $5.86 | $6.22 | $6.22 | 11,504,300 |
| 2022-05-17 | $5.83 | $5.93 | $5.79 | $5.93 | $5.93 | 4,482,520 |
| 2022-05-16 | $5.89 | $5.94 | $5.83 | $5.87 | $5.87 | 3,450,000 |
| 2022-05-13 | $5.88 | $5.92 | $5.80 | $5.86 | $5.86 | 3,094,800 |
| 2022-05-12 | $5.80 | $5.95 | $5.71 | $5.87 | $5.87 | 5,097,800 |
| 2022-05-11 | $5.82 | $5.99 | $5.80 | $5.80 | $5.80 | 6,235,900 |
| 2022-05-10 | $5.65 | $5.84 | $5.62 | $5.80 | $5.80 | 4,599,600 |
| 2022-05-09 | $5.60 | $5.80 | $5.60 | $5.75 | $5.75 | 4,321,600 |
| 2022-05-06 | $5.62 | $5.68 | $5.54 | $5.61 | $5.61 | 3,769,800 |
| 2022-05-05 | $5.64 | $5.79 | $5.42 | $5.71 | $5.71 | 4,688,120 |
| 2022-05-04 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2022-05-03 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2022-04-29 | $5.29 | $5.60 | $5.29 | $5.57 | $5.57 | 5,745,000 |
| 2022-04-28 | $5.40 | $5.42 | $5.19 | $5.27 | $5.27 | 5,865,600 |
| 2022-04-27 | $5.21 | $5.42 | $5.07 | $5.42 | $5.42 | 6,134,900 |
| 2022-04-26 | $5.47 | $5.59 | $5.20 | $5.33 | $5.33 | 6,595,700 |
| 2022-04-25 | $5.90 | $5.90 | $5.44 | $5.47 | $5.47 | 7,276,550 |
| 2022-04-22 | $6.08 | $6.13 | $5.95 | $5.98 | $5.98 | 4,764,500 |
| 2022-04-21 | $6.66 | $6.69 | $6.10 | $6.11 | $6.11 | 8,966,100 |
| 2022-04-20 | $6.70 | $6.87 | $6.61 | $6.71 | $6.71 | 6,688,610 |
| 2022-04-19 | $6.45 | $6.79 | $6.40 | $6.74 | $6.74 | 6,100,600 |
| 2022-04-18 | $6.54 | $6.62 | $6.32 | $6.59 | $6.59 | 3,801,800 |
| 2022-04-15 | $6.68 | $6.73 | $6.51 | $6.54 | $6.54 | 4,863,700 |
| 2022-04-14 | $6.70 | $6.78 | $6.62 | $6.73 | $6.73 | 4,599,500 |
| 2022-04-13 | $6.88 | $6.91 | $6.67 | $6.68 | $6.68 | 5,506,000 |
| 2022-04-12 | $6.60 | $6.95 | $6.51 | $6.91 | $6.91 | 7,869,800 |
| 2022-04-11 | $6.90 | $6.91 | $6.53 | $6.60 | $6.60 | 6,709,710 |
| 2022-04-08 | $7.17 | $7.19 | $6.81 | $6.90 | $6.90 | 7,106,300 |
| 2022-04-07 | $7.43 | $7.43 | $7.08 | $7.14 | $7.14 | 10,511,780 |
| 2022-04-06 | $7.10 | $7.53 | $7.06 | $7.50 | $7.50 | 11,841,000 |
| 2022-04-05 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2022-04-04 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2022-04-01 | $7.07 | $7.14 | $7.01 | $7.10 | $7.10 | 6,276,800 |
| 2022-03-31 | $7.19 | $7.29 | $7.13 | $7.17 | $7.17 | 7,898,300 |
| 2022-03-30 | $7.36 | $7.40 | $7.24 | $7.27 | $7.27 | 7,218,600 |
| 2022-03-29 | $7.45 | $7.52 | $7.20 | $7.22 | $7.22 | 10,646,050 |
| 2022-03-28 | $7.59 | $7.69 | $7.42 | $7.43 | $7.43 | 14,233,150 |
| 2022-03-25 | $7.35 | $7.90 | $7.35 | $7.79 | $7.79 | 23,560,550 |
| 2022-03-24 | $8.78 | $8.78 | $7.73 | $7.75 | $7.75 | 42,051,650 |
| 2022-03-23 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 6,090,050 |
| 2022-03-22 | $7.17 | $7.43 | $7.10 | $7.34 | $7.34 | 11,876,200 |
| 2022-03-21 | $7.01 | $7.13 | $7.00 | $7.12 | $7.12 | 6,841,700 |
| 2022-03-18 | $6.99 | $7.11 | $6.90 | $7.06 | $7.06 | 7,156,000 |
| 2022-03-17 | $6.79 | $7.16 | $6.74 | $7.03 | $7.03 | 12,456,720 |
| 2022-03-16 | $6.58 | $6.77 | $6.43 | $6.74 | $6.74 | 9,387,460 |
| 2022-03-15 | $6.89 | $6.90 | $6.48 | $6.53 | $6.53 | 11,736,030 |
| 2022-03-14 | $7.18 | $7.24 | $7.00 | $7.00 | $7.00 | 8,338,200 |
| 2022-03-11 | $7.20 | $7.28 | $6.99 | $7.25 | $7.25 | 10,707,300 |
| 2022-03-10 | $7.32 | $7.48 | $7.21 | $7.26 | $7.26 | 12,112,500 |
| 2022-03-09 | $7.50 | $7.68 | $6.90 | $7.31 | $7.31 | 18,963,620 |
| 2022-03-08 | $8.35 | $8.35 | $7.47 | $7.48 | $7.48 | 21,588,510 |
| 2022-03-07 | $8.35 | $8.68 | $8.18 | $8.30 | $8.30 | 19,281,420 |
| 2022-03-04 | $9.09 | $9.09 | $8.47 | $8.47 | $8.47 | 34,165,150 |
| 2022-03-03 | $8.65 | $9.52 | $8.35 | $9.41 | $9.41 | 48,022,920 |
| 2022-03-02 | $8.13 | $8.76 | $7.88 | $8.65 | $8.65 | 33,860,350 |
| 2022-03-01 | $7.76 | $8.27 | $7.67 | $8.04 | $8.04 | 21,524,200 |
| 2022-02-28 | $7.71 | $7.89 | $7.60 | $7.76 | $7.76 | 15,019,030 |
| 2022-02-25 | $7.80 | $8.03 | $7.43 | $7.85 | $7.85 | 23,112,030 |
| 2022-02-24 | $7.46 | $7.97 | $7.44 | $7.65 | $7.65 | 25,207,990 |
| 2022-02-23 | $7.34 | $7.52 | $7.19 | $7.49 | $7.49 | 10,286,300 |
| 2022-02-22 | $7.36 | $7.64 | $7.30 | $7.36 | $7.36 | 13,378,430 |
| 2022-02-21 | $7.30 | $7.60 | $7.25 | $7.40 | $7.40 | 10,770,330 |
| 2022-02-18 | $7.38 | $7.38 | $7.13 | $7.25 | $7.25 | 9,871,900 |
| 2022-02-17 | $7.33 | $7.67 | $7.28 | $7.41 | $7.41 | 15,632,200 |
| 2022-02-16 | $7.40 | $7.58 | $7.26 | $7.35 | $7.35 | 15,602,000 |
| 2022-02-15 | $8.02 | $8.02 | $7.28 | $7.48 | $7.48 | 26,310,000 |
| 2022-02-14 | $7.12 | $7.84 | $7.12 | $7.84 | $7.84 | 11,162,100 |
| 2022-02-11 | $7.45 | $7.46 | $7.07 | $7.13 | $7.13 | 6,431,900 |
| 2022-02-10 | $7.50 | $7.63 | $7.34 | $7.41 | $7.41 | 6,534,100 |
| 2022-02-09 | $7.54 | $7.58 | $7.38 | $7.55 | $7.55 | 5,624,400 |
| 2022-02-08 | $7.30 | $7.59 | $7.28 | $7.49 | $7.49 | 6,298,160 |
| 2022-02-07 | $7.52 | $7.55 | $7.26 | $7.36 | $7.36 | 6,790,700 |
| 2022-02-04 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2022-02-03 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2022-02-02 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2022-02-01 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2022-01-28 | $7.20 | $7.36 | $7.05 | $7.28 | $7.28 | 6,969,210 |
| 2022-01-27 | $7.10 | $7.42 | $7.03 | $7.03 | $7.03 | 7,167,670 |
| 2022-01-26 | $6.99 | $7.46 | $6.99 | $7.28 | $7.28 | 8,462,100 |
| 2022-01-25 | $7.74 | $7.74 | $7.29 | $7.34 | $7.34 | 7,656,410 |
| 2022-01-24 | $7.63 | $7.85 | $7.56 | $7.74 | $7.74 | 6,680,480 |
| 2022-01-21 | $7.68 | $7.84 | $7.60 | $7.66 | $7.66 | 7,898,800 |
| 2022-01-20 | $8.00 | $8.00 | $7.63 | $7.63 | $7.63 | 9,769,670 |
| 2022-01-19 | $7.92 | $8.09 | $7.81 | $7.94 | $7.94 | 10,502,200 |
| 2022-01-18 | $8.21 | $8.29 | $8.00 | $8.03 | $8.03 | 11,543,000 |
| 2022-01-17 | $8.20 | $8.27 | $8.07 | $8.15 | $8.15 | 10,514,700 |
| 2022-01-14 | $8.40 | $8.48 | $8.10 | $8.22 | $8.22 | 17,140,400 |
| 2022-01-13 | $8.43 | $8.60 | $8.23 | $8.43 | $8.43 | 17,817,900 |
| 2022-01-12 | $8.22 | $8.53 | $8.21 | $8.43 | $8.43 | 14,990,010 |
| 2022-01-11 | $8.39 | $8.58 | $8.23 | $8.30 | $8.30 | 17,249,570 |
| 2022-01-10 | $8.62 | $8.63 | $8.16 | $8.40 | $8.40 | 26,384,540 |
| 2022-01-07 | $9.61 | $9.77 | $9.02 | $9.02 | $9.02 | 34,117,200 |
| 2022-01-06 | $9.49 | $10.60 | $9.03 | $10.02 | $10.02 | 53,328,300 |
| 2022-01-05 | $8.82 | $9.70 | $8.45 | $9.70 | $9.70 | 40,612,650 |
| 2022-01-04 | $8.84 | $8.92 | $8.61 | $8.82 | $8.82 | 17,055,580 |
| 2022-01-03 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2021-12-31 | $9.16 | $9.56 | $8.83 | $8.88 | $8.88 | 26,117,520 |
| 2021-12-30 | $9.09 | $9.40 | $9.04 | $9.29 | $9.29 | 22,591,850 |
| 2021-12-29 | $9.02 | $9.39 | $8.93 | $9.23 | $9.23 | 23,504,180 |
| 2021-12-28 | $9.80 | $9.97 | $9.18 | $9.18 | $9.18 | 33,852,620 |
| 2021-12-27 | $9.57 | $10.22 | $9.20 | $10.20 | $10.20 | 37,204,190 |
| 2021-12-24 | $9.93 | $10.34 | $9.42 | $9.57 | $9.57 | 38,073,460 |
| 2021-12-23 | $10.80 | $10.81 | $10.02 | $10.02 | $10.02 | 42,656,820 |
| 2021-12-22 | $11.58 | $12.15 | $11.13 | $11.13 | $11.13 | 52,477,990 |
| 2021-12-21 | $12.99 | $13.76 | $11.28 | $12.37 | $12.37 | 66,110,080 |
| 2021-12-20 | $11.56 | $12.53 | $11.49 | $12.53 | $12.53 | 48,240,150 |
| 2021-12-17 | $10.50 | $11.39 | $10.50 | $11.39 | $11.39 | 47,912,600 |
| 2021-12-16 | $10.30 | $10.35 | $8.93 | $10.35 | $10.35 | 54,358,740 |
| 2021-12-15 | $9.40 | $9.41 | $9.15 | $9.41 | $9.41 | 13,109,160 |
| 2021-12-14 | $8.55 | $8.55 | $8.31 | $8.55 | $8.55 | 24,250,180 |
| 2021-12-13 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 3,514,310 |
| 2021-12-07 | $5.76 | $5.80 | $5.60 | $5.69 | $5.69 | 1,806,100 |
| 2021-12-06 | $5.82 | $5.87 | $5.70 | $5.74 | $5.74 | 1,607,000 |
| 2021-12-03 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 2,962,200 |
| 2021-12-02 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 2,548,500 |
| 2021-12-01 | $5.57 | $5.88 | $5.57 | $5.83 | $5.83 | 4,573,700 |
| 2021-11-30 | $5.44 | $5.70 | $5.44 | $5.57 | $5.57 | 3,103,500 |
| 2021-11-29 | $5.52 | $5.56 | $5.45 | $5.47 | $5.47 | 1,819,310 |
| 2021-11-26 | $5.59 | $5.63 | $5.57 | $5.57 | $5.57 | 1,212,290 |
| 2021-11-25 | $5.57 | $5.66 | $5.51 | $5.59 | $5.59 | 1,459,200 |
| 2021-11-24 | $5.58 | $5.63 | $5.49 | $5.57 | $5.57 | 1,897,100 |
| 2021-11-23 | $5.59 | $5.64 | $5.57 | $5.59 | $5.59 | 1,661,020 |
| 2021-11-22 | $5.64 | $5.68 | $5.57 | $5.59 | $5.59 | 1,660,550 |
| 2021-11-19 | $5.61 | $5.68 | $5.55 | $5.65 | $5.65 | 1,683,390 |
| 2021-11-18 | $5.63 | $5.68 | $5.57 | $5.61 | $5.61 | 1,451,500 |
| 2021-11-17 | $5.54 | $5.63 | $5.51 | $5.62 | $5.62 | 1,442,200 |
| 2021-11-16 | $5.56 | $5.62 | $5.48 | $5.54 | $5.54 | 1,756,600 |
| 2021-11-15 | $5.46 | $5.58 | $5.46 | $5.55 | $5.55 | 1,845,000 |
| 2021-11-12 | $5.38 | $5.55 | $5.32 | $5.47 | $5.47 | 2,236,900 |
| 2021-11-11 | $5.36 | $5.41 | $5.33 | $5.38 | $5.38 | 1,306,600 |
| 2021-11-10 | $5.31 | $5.36 | $5.23 | $5.35 | $5.35 | 875,700 |
| 2021-11-09 | $5.35 | $5.35 | $5.28 | $5.31 | $5.31 | 718,360 |
| 2021-11-08 | $5.23 | $5.34 | $5.20 | $5.33 | $5.33 | 1,036,000 |
| 2021-11-05 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 1,423,830 |
| 2021-11-04 | $5.21 | $5.39 | $5.15 | $5.28 | $5.28 | 1,473,780 |
| 2021-11-03 | $5.12 | $5.19 | $5.10 | $5.17 | $5.17 | 981,900 |
| 2021-11-02 | $5.28 | $5.33 | $5.08 | $5.12 | $5.12 | 1,634,200 |
| 2021-11-01 | $5.22 | $5.32 | $5.17 | $5.28 | $5.28 | 976,400 |
| 2021-10-29 | $5.14 | $5.27 | $5.13 | $5.25 | $5.25 | 954,900 |
| 2021-10-28 | $5.21 | $5.24 | $5.04 | $5.13 | $5.13 | 1,619,800 |
| 2021-10-27 | $5.39 | $5.40 | $5.21 | $5.23 | $5.23 | 1,944,260 |
| 2021-10-26 | $5.39 | $5.48 | $5.33 | $5.41 | $5.41 | 1,408,320 |
| 2021-10-25 | $5.38 | $5.40 | $5.30 | $5.38 | $5.38 | 849,400 |
| 2021-10-22 | $5.43 | $5.46 | $5.29 | $5.33 | $5.33 | 1,561,810 |
| 2021-10-21 | $5.59 | $5.61 | $5.40 | $5.43 | $5.43 | 2,907,210 |
| 2021-10-20 | $5.60 | $5.63 | $5.53 | $5.57 | $5.57 | 1,222,700 |
| 2021-10-19 | $5.64 | $5.70 | $5.57 | $5.60 | $5.60 | 1,215,500 |
| 2021-10-18 | $5.58 | $5.66 | $5.51 | $5.63 | $5.63 | 1,416,900 |
| 2021-10-15 | $5.58 | $5.63 | $5.49 | $5.52 | $5.52 | 2,142,370 |
| 2021-10-14 | $5.66 | $5.66 | $5.49 | $5.59 | $5.59 | 2,658,600 |
| 2021-10-13 | $6.06 | $6.07 | $5.56 | $5.66 | $5.66 | 7,077,500 |
| 2021-10-12 | $6.06 | $6.25 | $5.95 | $6.06 | $6.06 | 3,877,080 |
| 2021-10-11 | $6.17 | $6.24 | $6.02 | $6.11 | $6.11 | 4,082,400 |
| 2021-09-30 | $5.75 | $6.28 | $5.75 | $6.00 | $6.00 | 4,403,010 |
| 2021-09-29 | $5.89 | $6.05 | $5.75 | $5.75 | $5.75 | 2,816,400 |
| 2021-09-28 | $5.70 | $6.02 | $5.68 | $5.95 | $5.95 | 3,535,900 |
| 2021-09-27 | $6.00 | $6.05 | $5.57 | $5.68 | $5.68 | 3,648,200 |
| 2021-09-24 | $5.94 | $6.07 | $5.94 | $5.95 | $5.95 | 3,100,760 |
| 2021-09-23 | $5.85 | $6.08 | $5.85 | $5.97 | $5.97 | 2,380,800 |
| 2021-09-22 | $5.85 | $5.88 | $5.74 | $5.84 | $5.84 | 1,927,560 |
| 2021-09-21 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2021-09-20 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2021-09-17 | $6.00 | $6.16 | $5.71 | $5.87 | $5.87 | 2,872,910 |
| 2021-09-16 | $6.08 | $6.24 | $6.00 | $6.00 | $6.00 | 3,365,190 |
| 2021-09-15 | $5.83 | $6.11 | $5.82 | $6.07 | $6.07 | 3,648,190 |
| 2021-09-14 | $6.00 | $6.02 | $5.81 | $5.83 | $5.83 | 2,571,790 |
| 2021-09-13 | $5.96 | $6.00 | $5.85 | $5.99 | $5.99 | 2,228,770 |
| 2021-09-09 | $5.90 | $6.18 | $5.88 | $6.03 | $6.03 | 5,380,510 |
| 2021-09-08 | $5.85 | $5.93 | $5.82 | $5.90 | $5.90 | 2,579,900 |
| 2021-09-07 | $5.80 | $5.87 | $5.70 | $5.85 | $5.85 | 3,135,230 |
| 2021-09-06 | $5.73 | $5.79 | $5.70 | $5.79 | $5.79 | 2,254,090 |
| 2021-09-03 | $5.67 | $5.78 | $5.67 | $5.71 | $5.71 | 2,276,300 |
| 2021-09-02 | $5.66 | $5.69 | $5.58 | $5.67 | $5.67 | 1,450,300 |
| 2021-09-01 | $5.73 | $5.75 | $5.63 | $5.66 | $5.66 | 2,331,500 |
| 2021-08-31 | $5.71 | $5.80 | $5.61 | $5.71 | $5.71 | 1,775,700 |
| 2021-08-30 | $5.71 | $5.80 | $5.64 | $5.70 | $5.70 | 1,668,130 |
| 2021-08-27 | $5.78 | $5.86 | $5.68 | $5.69 | $5.69 | 1,669,300 |
| 2021-08-26 | $5.83 | $5.89 | $5.76 | $5.78 | $5.78 | 2,077,700 |
| 2021-08-25 | $5.74 | $5.94 | $5.70 | $5.83 | $5.83 | 3,317,200 |
| 2021-08-24 | $5.71 | $6.03 | $5.71 | $5.94 | $5.94 | 5,253,300 |
| 2021-08-23 | $5.53 | $5.78 | $5.52 | $5.72 | $5.72 | 3,141,910 |
| 2021-08-20 | $5.51 | $5.52 | $5.40 | $5.49 | $5.49 | 1,216,700 |
| 2021-08-19 | $5.56 | $5.61 | $5.50 | $5.51 | $5.51 | 1,426,600 |
| 2021-08-18 | $5.50 | $5.65 | $5.49 | $5.57 | $5.57 | 2,095,700 |
| 2021-08-17 | $5.83 | $5.84 | $5.48 | $5.56 | $5.56 | 4,620,680 |
| 2021-08-16 | $5.62 | $5.90 | $5.62 | $5.80 | $5.80 | 3,546,340 |
| 2021-08-13 | $5.67 | $5.74 | $5.60 | $5.62 | $5.62 | 1,098,400 |
| 2021-08-12 | $5.67 | $5.72 | $5.63 | $5.66 | $5.66 | 1,371,870 |
| 2021-08-11 | $5.59 | $5.70 | $5.57 | $5.69 | $5.69 | 2,098,270 |
| 2021-08-10 | $5.60 | $5.63 | $5.50 | $5.57 | $5.57 | 1,652,330 |
| 2021-08-09 | $5.38 | $5.57 | $5.38 | $5.52 | $5.52 | 1,698,420 |
| 2021-08-06 | $5.40 | $5.44 | $5.33 | $5.39 | $5.39 | 1,080,500 |
| 2021-08-05 | $5.47 | $5.49 | $5.35 | $5.42 | $5.42 | 1,160,900 |
| 2021-08-04 | $5.46 | $5.54 | $5.40 | $5.42 | $5.42 | 1,081,700 |
| 2021-08-03 | $5.34 | $5.60 | $5.30 | $5.43 | $5.43 | 2,873,700 |
| 2021-08-02 | $5.21 | $5.35 | $5.15 | $5.32 | $5.32 | 1,823,480 |
| 2021-07-30 | $5.23 | $5.27 | $5.20 | $5.21 | $5.21 | 1,217,790 |
| 2021-07-29 | $5.21 | $5.31 | $5.20 | $5.23 | $5.23 | 979,280 |
| 2021-07-28 | $5.24 | $5.37 | $5.00 | $5.19 | $5.19 | 2,506,200 |
| 2021-07-27 | $5.36 | $5.46 | $5.26 | $5.27 | $5.27 | 2,144,940 |
| 2021-07-26 | $5.51 | $5.51 | $5.30 | $5.34 | $5.34 | 1,629,100 |
| 2021-07-23 | $5.61 | $5.63 | $5.50 | $5.51 | $5.51 | 1,498,000 |
| 2021-07-22 | $5.65 | $5.70 | $5.61 | $5.63 | $5.63 | 1,123,800 |
| 2021-07-21 | $5.57 | $5.71 | $5.51 | $5.66 | $5.66 | 1,472,310 |
| 2021-07-20 | $5.49 | $5.55 | $5.43 | $5.53 | $5.53 | 992,580 |
| 2021-07-19 | $5.60 | $5.63 | $5.50 | $5.51 | $5.51 | 1,355,900 |
| 2021-07-16 | $5.62 | $5.72 | $5.58 | $5.59 | $5.59 | 1,401,200 |
| 2021-07-15 | $5.77 | $5.79 | $5.61 | $5.63 | $5.63 | 2,027,800 |
| 2021-07-14 | $5.78 | $5.85 | $5.75 | $5.75 | $5.75 | 1,472,900 |
| 2021-07-13 | $5.80 | $5.81 | $5.71 | $5.79 | $5.79 | 1,321,850 |
| 2021-07-12 | $5.82 | $5.88 | $5.73 | $5.76 | $5.76 | 1,582,830 |
| 2021-07-09 | $5.67 | $5.79 | $5.66 | $5.77 | $5.77 | 1,317,600 |
| 2021-07-08 | $5.86 | $5.92 | $5.68 | $5.73 | $5.73 | 2,276,400 |
| 2021-07-07 | $5.81 | $5.90 | $5.81 | $5.86 | $5.86 | 1,413,900 |
| 2021-07-06 | $5.89 | $5.93 | $5.84 | $5.88 | $5.88 | 1,489,700 |
| 2021-07-05 | $5.71 | $5.92 | $5.71 | $5.89 | $5.89 | 2,893,800 |
| 2021-07-02 | $5.72 | $5.80 | $5.70 | $5.75 | $5.75 | 1,116,500 |
| 2021-07-01 | $5.74 | $5.80 | $5.71 | $5.74 | $5.74 | 1,400,060 |
| 2021-06-30 | $5.82 | $5.82 | $5.71 | $5.76 | $5.76 | 1,568,470 |
| 2021-06-29 | $5.88 | $5.88 | $5.77 | $5.82 | $5.82 | 1,678,300 |
| 2021-06-28 | $5.71 | $5.96 | $5.66 | $5.88 | $5.88 | 3,142,900 |
| 2021-06-25 | $5.82 | $5.84 | $5.67 | $5.71 | $5.71 | 2,065,700 |
| 2021-06-24 | $5.80 | $5.86 | $5.77 | $5.82 | $5.82 | 1,417,500 |
| 2021-06-23 | $5.91 | $5.99 | $5.79 | $5.80 | $5.80 | 2,421,230 |
| 2021-06-22 | $5.81 | $5.98 | $5.78 | $5.95 | $5.95 | 2,960,630 |
| 2021-06-21 | $5.83 | $5.87 | $5.75 | $5.83 | $5.83 | 1,637,900 |
| 2021-06-18 | $5.71 | $5.86 | $5.61 | $5.84 | $5.84 | 2,160,510 |
| 2021-06-17 | $5.74 | $5.82 | $5.57 | $5.71 | $5.71 | 2,249,010 |
| 2021-06-16 | $6.01 | $6.07 | $5.70 | $5.74 | $5.74 | 3,177,200 |
| 2021-06-15 | $6.13 | $6.24 | $5.96 | $6.01 | $6.01 | 3,013,100 |
| 2021-06-14 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2021-06-11 | $6.01 | $6.24 | $5.96 | $6.15 | $6.15 | 5,715,380 |
| 2021-06-10 | $5.96 | $6.06 | $5.87 | $6.01 | $6.01 | 2,426,540 |
| 2021-06-09 | $5.95 | $6.11 | $5.95 | $5.98 | $5.98 | 3,077,600 |
| 2021-06-08 | $5.83 | $5.99 | $5.79 | $5.92 | $5.92 | 2,111,700 |
| 2021-06-07 | $5.88 | $5.94 | $5.84 | $5.85 | $5.85 | 1,840,240 |
| 2021-06-04 | $5.93 | $5.97 | $5.85 | $5.90 | $5.90 | 1,996,650 |
| 2021-06-03 | $5.93 | $6.01 | $5.92 | $5.97 | $5.97 | 1,448,670 |
| 2021-06-02 | $6.02 | $6.06 | $5.91 | $5.95 | $5.95 | 2,354,170 |
| 2021-06-01 | $5.99 | $6.12 | $5.94 | $6.06 | $6.06 | 2,946,410 |
| 2021-05-31 | $5.93 | $6.04 | $5.85 | $6.01 | $6.01 | 3,111,000 |
| 2021-05-28 | $6.06 | $6.13 | $5.91 | $5.94 | $5.94 | 3,702,300 |
| 2021-05-27 | $5.94 | $6.15 | $5.91 | $6.04 | $6.04 | 4,761,900 |
| 2021-05-26 | $5.93 | $6.06 | $5.90 | $5.96 | $5.96 | 4,692,650 |
| 2021-05-25 | $6.19 | $6.25 | $5.93 | $6.03 | $6.03 | 6,822,410 |
| 2021-05-24 | $6.16 | $6.55 | $5.92 | $6.20 | $6.20 | 13,113,990 |
| 2021-05-21 | $5.52 | $6.07 | $5.50 | $6.07 | $6.07 | 6,099,810 |
| 2021-05-20 | $5.61 | $5.66 | $5.49 | $5.52 | $5.52 | 1,872,500 |
| 2021-05-19 | $5.54 | $5.64 | $5.52 | $5.64 | $5.64 | 1,847,300 |
| 2021-05-18 | $5.49 | $5.57 | $5.43 | $5.56 | $5.56 | 1,786,640 |
| 2021-05-17 | $5.68 | $5.68 | $5.38 | $5.44 | $5.44 | 2,909,180 |
| 2021-05-14 | $5.57 | $5.70 | $5.57 | $5.65 | $5.65 | 1,794,870 |
| 2021-05-13 | $5.75 | $5.79 | $5.58 | $5.58 | $5.58 | 2,524,670 |
| 2021-05-12 | $5.77 | $5.78 | $5.70 | $5.75 | $5.75 | 1,629,800 |
| 2021-05-11 | $5.77 | $5.83 | $5.69 | $5.77 | $5.77 | 2,268,100 |
| 2021-05-10 | $5.76 | $5.86 | $5.70 | $5.81 | $5.81 | 2,757,600 |
| 2021-05-07 | $5.79 | $5.83 | $5.74 | $5.74 | $5.74 | 2,680,200 |
| 2021-05-06 | $5.62 | $5.80 | $5.57 | $5.77 | $5.77 | 2,239,900 |
| 2021-05-05 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2021-05-04 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2021-04-30 | $5.70 | $5.72 | $5.56 | $5.64 | $5.64 | 2,481,800 |
| 2021-04-29 | $5.86 | $5.88 | $5.72 | $5.73 | $5.73 | 2,639,250 |
| 2021-04-28 | $5.80 | $5.84 | $5.65 | $5.69 | $5.69 | 2,807,550 |
| 2021-04-27 | $5.84 | $5.94 | $5.71 | $5.78 | $5.78 | 4,152,580 |
| 2021-04-26 | $6.08 | $6.16 | $5.83 | $5.86 | $5.86 | 6,859,020 |
| 2021-04-23 | $6.43 | $6.48 | $6.18 | $6.25 | $6.25 | 5,113,120 |
| 2021-04-22 | $6.64 | $6.70 | $6.41 | $6.42 | $6.42 | 4,975,500 |
| 2021-04-21 | $6.55 | $6.66 | $6.37 | $6.64 | $6.64 | 7,213,800 |
| 2021-04-20 | $7.23 | $7.24 | $6.76 | $6.76 | $6.76 | 14,936,370 |
| 2021-04-19 | $7.60 | $7.83 | $7.43 | $7.51 | $7.51 | 9,628,320 |
| 2021-04-16 | $7.40 | $7.78 | $7.20 | $7.69 | $7.69 | 10,672,700 |
| 2021-04-15 | $7.25 | $7.85 | $7.17 | $7.50 | $7.50 | 10,354,700 |
| 2021-04-14 | $7.19 | $7.30 | $7.06 | $7.29 | $7.29 | 5,442,300 |
| 2021-04-13 | $7.41 | $7.60 | $7.00 | $7.19 | $7.19 | 7,417,300 |
| 2021-04-12 | $7.30 | $7.56 | $7.03 | $7.50 | $7.50 | 11,264,200 |
| 2021-04-09 | $7.29 | $7.45 | $7.13 | $7.30 | $7.30 | 8,155,000 |
| 2021-04-08 | $7.67 | $7.67 | $7.19 | $7.29 | $7.29 | 11,445,800 |
| 2021-04-07 | $7.80 | $8.00 | $7.42 | $7.70 | $7.70 | 21,686,380 |
| 2021-04-06 | $6.77 | $7.45 | $6.77 | $7.45 | $7.45 | 11,700,370 |
| 2021-04-05 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 0 |
| 2021-04-02 | $7.13 | $7.19 | $6.71 | $6.77 | $6.77 | 12,438,780 |
| 2021-04-01 | $7.49 | $7.59 | $7.11 | $7.21 | $7.21 | 15,777,970 |
| 2021-03-31 | $7.26 | $8.18 | $7.09 | $7.62 | $7.62 | 21,852,830 |
| 2021-03-30 | $7.53 | $7.85 | $7.07 | $7.59 | $7.59 | 22,283,130 |
| 2021-03-29 | $7.03 | $7.85 | $6.88 | $7.85 | $7.85 | 25,753,950 |
| 2021-03-26 | $6.80 | $7.36 | $6.80 | $7.14 | $7.14 | 21,663,870 |
| 2021-03-25 | $7.33 | $7.33 | $7.21 | $7.33 | $7.33 | 12,796,090 |
| 2021-03-24 | $6.03 | $6.66 | $6.01 | $6.66 | $6.66 | 8,368,220 |
| 2021-03-23 | $6.13 | $6.25 | $6.00 | $6.05 | $6.05 | 3,936,900 |
| 2021-03-22 | $6.18 | $6.32 | $6.13 | $6.21 | $6.21 | 3,587,200 |
| 2021-03-19 | $6.14 | $6.37 | $6.05 | $6.25 | $6.25 | 4,713,770 |
| 2021-03-18 | $6.22 | $6.31 | $6.10 | $6.20 | $6.20 | 6,225,800 |
| 2021-03-17 | $6.21 | $6.63 | $6.16 | $6.44 | $6.44 | 9,026,280 |
| 2021-03-16 | $6.25 | $6.27 | $6.07 | $6.16 | $6.16 | 4,992,600 |
| 2021-03-15 | $6.30 | $6.45 | $6.09 | $6.12 | $6.12 | 8,529,780 |
| 2021-03-12 | $5.70 | $6.29 | $5.63 | $6.29 | $6.29 | 8,198,230 |
| 2021-03-11 | $5.62 | $5.74 | $5.61 | $5.72 | $5.72 | 4,580,360 |
| 2021-03-10 | $5.89 | $5.99 | $5.65 | $5.65 | $5.65 | 7,069,690 |
| 2021-03-09 | $6.40 | $6.42 | $5.86 | $5.93 | $5.93 | 9,816,480 |
| 2021-03-08 | $6.84 | $6.95 | $6.31 | $6.51 | $6.51 | 16,256,800 |
| 2021-03-05 | $6.22 | $6.64 | $6.14 | $6.64 | $6.64 | 14,591,150 |
| 2021-03-04 | $5.46 | $6.04 | $5.46 | $6.04 | $6.04 | 7,962,610 |
| 2021-03-03 | $5.41 | $5.50 | $5.39 | $5.49 | $5.49 | 1,648,200 |
| 2021-03-02 | $5.52 | $5.53 | $5.40 | $5.44 | $5.44 | 1,625,010 |
| 2021-03-01 | $5.48 | $5.56 | $5.46 | $5.51 | $5.51 | 2,499,560 |
| 2021-02-26 | $5.35 | $5.50 | $5.26 | $5.47 | $5.47 | 2,767,770 |
| 2021-02-25 | $5.48 | $5.55 | $5.35 | $5.36 | $5.36 | 2,156,100 |
| 2021-02-24 | $5.35 | $5.52 | $5.35 | $5.46 | $5.46 | 2,657,700 |
| 2021-02-23 | $5.27 | $5.37 | $5.22 | $5.35 | $5.35 | 2,247,210 |
| 2021-02-22 | $5.29 | $5.50 | $5.29 | $5.30 | $5.30 | 3,606,710 |
| 2021-02-19 | $5.01 | $5.31 | $5.00 | $5.29 | $5.29 | 2,960,910 |
| 2021-02-18 | $4.76 | $5.06 | $4.74 | $5.06 | $5.06 | 3,084,790 |
| 2021-02-17 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 0 |
| 2021-02-16 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 0 |
| 2021-02-15 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 0 |
| 2021-02-12 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 0 |
| 2021-02-11 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 0 |
| 2021-02-10 | $4.76 | $4.80 | $4.65 | $4.69 | $4.69 | 2,087,200 |
| 2021-02-09 | $4.74 | $4.79 | $4.65 | $4.76 | $4.76 | 2,240,600 |
| 2021-02-08 | $4.91 | $4.91 | $4.75 | $4.77 | $4.77 | 1,875,930 |
| 2021-02-05 | $4.82 | $4.93 | $4.78 | $4.83 | $4.83 | 1,098,000 |
| 2021-02-04 | $4.83 | $4.86 | $4.73 | $4.80 | $4.80 | 1,411,600 |
| 2021-02-03 | $4.97 | $5.00 | $4.83 | $4.84 | $4.84 | 1,446,000 |
| 2021-02-02 | $5.06 | $5.07 | $4.92 | $4.98 | $4.98 | 1,417,650 |
| 2021-02-01 | $5.19 | $5.27 | $5.05 | $5.07 | $5.07 | 1,938,100 |
| 2021-01-29 | $5.29 | $5.29 | $5.01 | $5.11 | $5.11 | 1,878,300 |
| 2021-01-28 | $5.16 | $5.23 | $5.10 | $5.21 | $5.21 | 1,267,700 |
| 2021-01-27 | $5.23 | $5.28 | $5.13 | $5.17 | $5.17 | 1,501,720 |
| 2021-01-26 | $5.20 | $5.33 | $5.15 | $5.16 | $5.16 | 1,421,210 |
| 2021-01-25 | $5.44 | $5.55 | $5.20 | $5.22 | $5.22 | 2,364,310 |
| 2021-01-22 | $5.52 | $5.52 | $5.40 | $5.41 | $5.41 | 2,114,500 |
| 2021-01-21 | $5.38 | $5.52 | $5.35 | $5.51 | $5.51 | 3,060,240 |
| 2021-01-20 | $5.29 | $5.48 | $5.29 | $5.40 | $5.40 | 2,535,500 |
| 2021-01-19 | $5.34 | $5.40 | $5.27 | $5.32 | $5.32 | 2,091,870 |
| 2021-01-18 | $5.05 | $5.50 | $5.05 | $5.33 | $5.33 | 4,799,100 |
| 2021-01-15 | $4.84 | $5.10 | $4.84 | $5.04 | $5.04 | 3,611,440 |
| 2021-01-14 | $4.84 | $4.90 | $4.80 | $4.82 | $4.82 | 2,428,200 |
| 2021-01-13 | $5.09 | $5.10 | $4.80 | $4.83 | $4.83 | 3,290,380 |
| 2021-01-12 | $5.08 | $5.19 | $5.00 | $5.08 | $5.08 | 1,990,550 |
| 2021-01-11 | $5.35 | $5.38 | $5.05 | $5.05 | $5.05 | 3,488,670 |
| 2021-01-08 | $5.31 | $5.44 | $5.10 | $5.30 | $5.30 | 2,810,400 |
| 2021-01-07 | $5.64 | $5.65 | $5.31 | $5.31 | $5.31 | 3,713,600 |
| 2021-01-06 | $5.81 | $5.84 | $5.60 | $5.61 | $5.61 | 2,350,800 |
| 2021-01-05 | $5.81 | $5.85 | $5.71 | $5.78 | $5.78 | 2,234,450 |
| 2021-01-04 | $5.80 | $5.88 | $5.71 | $5.81 | $5.81 | 2,360,100 |
| 2021-01-01 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2020-12-31 | $5.68 | $5.84 | $5.67 | $5.82 | $5.82 | 2,066,110 |
| 2020-12-30 | $5.63 | $5.72 | $5.61 | $5.68 | $5.68 | 1,688,320 |
| 2020-12-29 | $5.64 | $5.71 | $5.61 | $5.65 | $5.65 | 1,807,900 |
| 2020-12-28 | $5.90 | $5.90 | $5.66 | $5.66 | $5.66 | 2,037,200 |
| 2020-12-25 | $5.80 | $5.88 | $5.70 | $5.81 | $5.81 | 1,931,940 |
| 2020-12-24 | $6.00 | $6.04 | $5.70 | $5.74 | $5.74 | 3,685,700 |
| 2020-12-23 | $5.95 | $6.16 | $5.91 | $5.95 | $5.95 | 2,966,700 |
| 2020-12-22 | $6.07 | $6.07 | $5.86 | $5.91 | $5.91 | 3,874,300 |
| 2020-12-21 | $6.26 | $6.28 | $6.06 | $6.11 | $6.11 | 5,440,340 |
| 2020-12-18 | $6.21 | $6.56 | $6.21 | $6.26 | $6.26 | 6,226,300 |
| 2020-12-17 | $6.45 | $6.45 | $6.12 | $6.29 | $6.29 | 8,479,590 |
| 2020-12-16 | $7.53 | $8.29 | $6.79 | $6.79 | $6.79 | 15,603,990 |
| 2020-12-15 | $7.78 | $7.78 | $7.40 | $7.54 | $7.54 | 3,433,500 |
| 2020-12-14 | $7.77 | $7.79 | $7.42 | $7.76 | $7.76 | 2,782,100 |
| 2020-12-11 | $8.03 | $8.03 | $7.76 | $7.77 | $7.77 | 1,975,800 |
| 2020-12-10 | $8.05 | $8.09 | $7.90 | $7.96 | $7.96 | 2,113,440 |
| 2020-12-09 | $8.04 | $8.19 | $7.98 | $8.07 | $8.07 | 2,857,700 |
| 2020-12-08 | $8.11 | $8.15 | $8.00 | $8.03 | $8.03 | 2,629,700 |
| 2020-12-07 | $7.95 | $8.25 | $7.95 | $8.11 | $8.11 | 5,445,520 |
| 2020-12-04 | $8.80 | $8.93 | $7.91 | $8.36 | $8.36 | 14,129,420 |
| 2020-12-03 | $8.80 | $8.90 | $8.63 | $8.79 | $8.79 | 5,037,300 |
| 2020-12-02 | $8.76 | $8.96 | $8.60 | $8.87 | $8.87 | 7,977,800 |
| 2020-12-01 | $8.29 | $8.78 | $8.21 | $8.69 | $8.69 | 9,050,010 |
| 2020-11-30 | $7.85 | $8.34 | $7.85 | $8.27 | $8.27 | 6,546,700 |
| 2020-11-27 | $7.83 | $7.93 | $7.70 | $7.93 | $7.93 | 1,548,890 |
| 2020-11-26 | $7.97 | $7.97 | $7.83 | $7.83 | $7.83 | 1,115,200 |
| 2020-11-25 | $8.05 | $8.08 | $7.90 | $7.97 | $7.97 | 1,895,400 |
| 2020-11-24 | $8.00 | $8.10 | $7.85 | $8.03 | $8.03 | 3,341,800 |
| 2020-11-23 | $8.07 | $8.13 | $7.84 | $8.05 | $8.05 | 2,430,200 |
| 2020-11-20 | $8.05 | $8.09 | $7.97 | $8.02 | $8.02 | 1,427,180 |
| 2020-11-19 | $8.01 | $8.11 | $7.96 | $8.04 | $8.04 | 1,969,780 |
| 2020-11-18 | $7.90 | $8.16 | $7.80 | $8.07 | $8.07 | 2,823,000 |
| 2020-11-17 | $8.23 | $8.24 | $7.89 | $7.90 | $7.90 | 2,939,000 |
| 2020-11-16 | $8.16 | $8.31 | $8.13 | $8.13 | $8.13 | 3,277,320 |
| 2020-11-13 | $8.51 | $8.56 | $8.16 | $8.27 | $8.27 | 4,851,000 |
| 2020-11-12 | $8.44 | $8.64 | $8.18 | $8.50 | $8.50 | 7,709,280 |
| 2020-11-11 | $8.28 | $8.49 | $8.06 | $8.48 | $8.48 | 8,072,300 |
| 2020-11-10 | $8.17 | $8.19 | $7.98 | $8.13 | $8.13 | 4,172,700 |
| 2020-11-09 | $8.06 | $8.15 | $7.99 | $8.06 | $8.06 | 4,221,400 |
| 2020-11-06 | $8.15 | $8.16 | $7.94 | $8.06 | $8.06 | 2,366,980 |
| 2020-11-05 | $8.20 | $8.32 | $8.08 | $8.17 | $8.17 | 3,524,300 |
| 2020-11-04 | $7.94 | $8.26 | $7.80 | $8.16 | $8.16 | 4,499,140 |
| 2020-11-03 | $7.68 | $7.99 | $7.67 | $7.99 | $7.99 | 4,256,840 |
| 2020-11-02 | $7.48 | $7.73 | $7.38 | $7.67 | $7.67 | 3,160,100 |
| 2020-10-30 | $7.63 | $7.67 | $7.36 | $7.49 | $7.49 | 3,855,000 |
| 2020-10-29 | $7.68 | $7.75 | $7.50 | $7.67 | $7.67 | 5,821,580 |
| 2020-10-28 | $7.70 | $8.07 | $7.47 | $7.90 | $7.90 | 3,334,700 |
| 2020-10-27 | $7.76 | $7.80 | $7.62 | $7.70 | $7.70 | 1,306,900 |
| 2020-10-26 | $7.83 | $7.83 | $7.53 | $7.77 | $7.77 | 2,065,000 |
| 2020-10-23 | $7.87 | $7.94 | $7.70 | $7.79 | $7.79 | 2,202,240 |
| 2020-10-22 | $7.90 | $7.91 | $7.73 | $7.89 | $7.89 | 2,237,780 |
| 2020-10-21 | $8.06 | $8.07 | $7.80 | $7.96 | $7.96 | 2,519,200 |
| 2020-10-20 | $8.06 | $8.07 | $7.91 | $8.06 | $8.06 | 2,328,700 |
| 2020-10-19 | $8.18 | $8.24 | $8.02 | $8.05 | $8.05 | 2,446,800 |
| 2020-10-16 | $8.21 | $8.27 | $7.94 | $8.18 | $8.18 | 1,962,000 |
| 2020-10-15 | $8.15 | $8.25 | $8.11 | $8.21 | $8.21 | 2,421,370 |
| 2020-10-14 | $8.53 | $8.53 | $8.15 | $8.20 | $8.20 | 5,366,800 |
| 2020-10-13 | $8.40 | $8.69 | $8.27 | $8.53 | $8.53 | 6,347,160 |
| 2020-10-12 | $8.22 | $8.42 | $8.11 | $8.36 | $8.36 | 6,838,160 |
| 2020-10-09 | $8.26 | $8.38 | $8.18 | $8.22 | $8.22 | 3,513,500 |
| 2020-10-08 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2020-10-07 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2020-10-06 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2020-10-05 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2020-10-02 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2020-10-01 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2020-09-30 | $8.28 | $8.41 | $8.05 | $8.20 | $8.20 | 3,633,300 |
| 2020-09-29 | $8.02 | $8.47 | $8.02 | $8.28 | $8.28 | 6,395,330 |
| 2020-09-28 | $8.26 | $8.29 | $7.75 | $8.02 | $8.02 | 6,548,300 |
| 2020-09-25 | $8.24 | $8.28 | $7.90 | $8.10 | $8.10 | 7,193,250 |
| 2020-09-24 | $8.49 | $8.74 | $8.12 | $8.19 | $8.19 | 10,470,750 |
| 2020-09-23 | $8.59 | $8.68 | $8.22 | $8.60 | $8.60 | 11,175,100 |
| 2020-09-22 | $9.57 | $9.88 | $8.74 | $8.74 | $8.74 | 18,375,580 |
| 2020-09-21 | $9.23 | $9.97 | $9.03 | $9.71 | $9.71 | 12,652,560 |
| 2020-09-18 | $9.20 | $9.41 | $8.80 | $9.23 | $9.23 | 9,877,230 |
| 2020-09-17 | $10.13 | $10.13 | $9.16 | $9.25 | $9.25 | 16,081,400 |
| 2020-09-16 | $10.00 | $10.40 | $9.65 | $10.18 | $10.18 | 10,837,030 |
| 2020-09-15 | $9.63 | $10.30 | $9.50 | $10.00 | $10.00 | 14,696,050 |
| 2020-09-14 | $8.73 | $9.63 | $8.68 | $9.63 | $9.63 | 16,274,560 |
| 2020-09-11 | $8.10 | $9.10 | $8.02 | $8.75 | $8.75 | 13,829,490 |
| 2020-09-10 | $8.10 | $8.46 | $8.10 | $8.43 | $8.43 | 21,571,760 |
| 2020-09-09 | $9.00 | $9.38 | $9.00 | $9.00 | $9.00 | 6,188,000 |
| 2020-09-08 | $10.91 | $11.59 | $9.93 | $10.00 | $10.00 | 32,755,630 |
| 2020-09-07 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 4,359,150 |
| 2020-09-04 | $8.85 | $9.58 | $8.20 | $9.58 | $9.58 | 22,816,590 |
| 2020-09-03 | $7.98 | $8.71 | $7.89 | $8.71 | $8.71 | 9,596,630 |
| 2020-09-02 | $7.96 | $7.99 | $7.84 | $7.92 | $7.92 | 1,626,000 |
| 2020-09-01 | $7.85 | $7.99 | $7.76 | $7.96 | $7.96 | 1,800,600 |
| 2020-08-31 | $7.83 | $7.94 | $7.77 | $7.84 | $7.84 | 2,070,910 |
| 2020-08-28 | $7.72 | $7.87 | $7.68 | $7.85 | $7.85 | 1,834,100 |
| 2020-08-27 | $7.56 | $7.74 | $7.51 | $7.71 | $7.71 | 1,702,600 |
| 2020-08-26 | $7.77 | $7.78 | $7.45 | $7.56 | $7.56 | 3,470,350 |
| 2020-08-25 | $7.81 | $7.89 | $7.56 | $7.74 | $7.74 | 3,077,710 |
| 2020-08-24 | $8.05 | $8.05 | $7.71 | $7.81 | $7.81 | 1,761,700 |
| 2020-08-21 | $7.84 | $8.05 | $7.82 | $7.99 | $7.99 | 1,707,400 |
| 2020-08-20 | $8.07 | $8.08 | $7.75 | $7.85 | $7.85 | 2,403,010 |
| 2020-08-19 | $8.19 | $8.20 | $7.99 | $8.02 | $8.02 | 3,169,220 |
| 2020-08-18 | $7.92 | $8.30 | $7.90 | $8.19 | $8.19 | 4,325,480 |
| 2020-08-17 | $7.86 | $7.98 | $7.77 | $7.90 | $7.90 | 2,916,900 |
| 2020-08-14 | $8.02 | $8.02 | $7.60 | $7.90 | $7.90 | 5,038,860 |
| 2020-08-13 | $8.05 | $8.24 | $7.90 | $8.02 | $8.02 | 3,339,200 |
| 2020-08-12 | $8.15 | $8.30 | $7.91 | $8.15 | $8.15 | 3,596,680 |
| 2020-08-11 | $8.61 | $8.61 | $8.28 | $8.30 | $8.30 | 7,348,360 |
| 2020-08-10 | $8.68 | $8.99 | $8.48 | $8.80 | $8.80 | 6,731,370 |
| 2020-08-07 | $8.51 | $9.00 | $8.31 | $8.80 | $8.80 | 10,652,460 |
| 2020-08-06 | $7.90 | $8.78 | $7.86 | $8.50 | $8.50 | 11,031,450 |
| 2020-08-05 | $7.79 | $7.99 | $7.70 | $7.99 | $7.99 | 5,921,290 |
| 2020-08-04 | $8.04 | $8.19 | $7.85 | $7.86 | $7.86 | 6,769,180 |
| 2020-08-03 | $7.47 | $8.17 | $7.46 | $8.08 | $8.08 | 10,657,540 |
| 2020-07-31 | $7.48 | $7.58 | $7.31 | $7.48 | $7.48 | 5,489,510 |
| 2020-07-30 | $7.59 | $7.60 | $7.39 | $7.45 | $7.45 | 6,625,310 |
| 2020-07-29 | $7.38 | $7.60 | $7.03 | $7.60 | $7.60 | 7,536,470 |
| 2020-07-28 | $7.36 | $7.59 | $7.30 | $7.38 | $7.38 | 5,154,610 |
| 2020-07-27 | $7.43 | $7.49 | $7.12 | $7.32 | $7.32 | 5,608,920 |
| 2020-07-24 | $8.00 | $8.02 | $7.45 | $7.48 | $7.48 | 11,333,690 |
| 2020-07-23 | $8.10 | $8.41 | $7.83 | $8.11 | $8.11 | 15,708,600 |
| 2020-07-22 | $7.63 | $8.88 | $7.63 | $8.60 | $8.60 | 25,072,780 |
| 2020-07-21 | $8.87 | $9.17 | $8.30 | $8.48 | $8.48 | 26,020,230 |
| 2020-07-20 | $7.41 | $8.34 | $7.31 | $8.34 | $8.34 | 8,026,130 |
| 2020-07-17 | $6.92 | $7.58 | $6.92 | $7.58 | $7.58 | 13,804,330 |
| 2020-07-16 | $6.93 | $7.17 | $6.67 | $6.89 | $6.89 | 6,794,060 |
| 2020-07-15 | $7.13 | $7.28 | $6.75 | $6.85 | $6.85 | 9,939,030 |
| 2020-07-14 | $6.53 | $7.18 | $6.32 | $7.18 | $7.18 | 12,242,380 |
| 2020-07-13 | $6.27 | $6.64 | $6.26 | $6.53 | $6.53 | 5,802,530 |
| 2020-07-10 | $6.38 | $6.42 | $6.25 | $6.30 | $6.30 | 3,744,220 |
| 2020-07-09 | $6.36 | $6.42 | $6.31 | $6.41 | $6.41 | 4,247,060 |
| 2020-07-08 | $6.23 | $6.39 | $6.15 | $6.35 | $6.35 | 3,701,200 |
| 2020-07-07 | $6.21 | $6.45 | $6.13 | $6.30 | $6.30 | 7,061,300 |
| 2020-07-06 | $6.01 | $6.20 | $5.96 | $6.18 | $6.18 | 4,982,900 |
| 2020-07-03 | $5.95 | $6.06 | $5.91 | $6.00 | $6.00 | 2,579,900 |
| 2020-07-02 | $5.89 | $5.97 | $5.86 | $5.95 | $5.95 | 2,651,510 |
| 2020-07-01 | $5.91 | $5.96 | $5.84 | $5.91 | $5.91 | 1,760,100 |
| 2020-06-30 | $5.98 | $6.03 | $5.89 | $5.96 | $5.96 | 2,199,400 |
| 2020-06-29 | $6.08 | $6.13 | $5.90 | $5.94 | $5.94 | 2,120,300 |
| 2020-06-26 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2020-06-25 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2020-06-24 | $6.20 | $6.27 | $6.13 | $6.15 | $6.15 | 2,696,610 |
| 2020-06-23 | $6.20 | $6.38 | $6.09 | $6.25 | $6.25 | 4,051,550 |
| 2020-06-22 | $6.07 | $6.46 | $6.02 | $6.22 | $6.22 | 5,145,390 |
| 2020-06-19 | $5.71 | $6.20 | $5.66 | $6.01 | $6.01 | 4,957,780 |
| 2020-06-18 | $5.63 | $5.72 | $5.58 | $5.69 | $5.69 | 2,335,700 |
| 2020-06-17 | $5.83 | $5.84 | $5.57 | $5.69 | $5.69 | 4,821,550 |
| 2020-06-16 | $5.84 | $5.87 | $5.78 | $5.80 | $5.80 | 1,406,630 |
| 2020-06-15 | $5.91 | $5.95 | $5.79 | $5.81 | $5.81 | 1,722,310 |
| 2020-06-12 | $5.85 | $5.90 | $5.71 | $5.86 | $5.86 | 1,102,410 |
| 2020-06-11 | $5.98 | $5.98 | $5.87 | $5.88 | $5.88 | 1,396,000 |
| 2020-06-10 | $5.98 | $5.99 | $5.91 | $5.95 | $5.95 | 1,712,800 |
| 2020-06-09 | $6.11 | $6.11 | $5.93 | $6.00 | $6.00 | 1,632,220 |
| 2020-06-08 | $6.07 | $6.18 | $6.06 | $6.10 | $6.10 | 1,239,800 |
| 2020-06-05 | $6.01 | $6.14 | $6.00 | $6.09 | $6.09 | 1,599,100 |
| 2020-06-04 | $6.01 | $6.06 | $5.98 | $6.04 | $6.04 | 1,344,100 |
| 2020-06-03 | $6.06 | $6.11 | $5.99 | $6.01 | $6.01 | 2,543,030 |
| 2020-06-02 | $5.93 | $6.05 | $5.80 | $6.04 | $6.04 | 2,772,130 |
| 2020-06-01 | $5.96 | $5.99 | $5.88 | $5.91 | $5.91 | 2,877,200 |
| 2020-05-29 | $5.87 | $5.94 | $5.82 | $5.90 | $5.90 | 1,664,710 |
| 2020-05-28 | $5.81 | $5.93 | $5.79 | $5.87 | $5.87 | 1,174,650 |
| 2020-05-27 | $5.88 | $5.88 | $5.81 | $5.82 | $5.82 | 1,010,290 |
| 2020-05-26 | $5.83 | $5.89 | $5.80 | $5.88 | $5.88 | 1,815,300 |
| 2020-05-25 | $5.76 | $5.83 | $5.70 | $5.83 | $5.83 | 1,214,640 |
| 2020-05-22 | $5.71 | $5.80 | $5.66 | $5.75 | $5.75 | 1,157,200 |
| 2020-05-21 | $5.85 | $5.88 | $5.77 | $5.78 | $5.78 | 1,002,900 |
| 2020-05-20 | $5.87 | $5.89 | $5.76 | $5.84 | $5.84 | 1,877,610 |
| 2020-05-19 | $5.70 | $5.83 | $5.70 | $5.83 | $5.83 | 1,929,790 |
| 2020-05-18 | $5.75 | $5.77 | $5.68 | $5.69 | $5.69 | 954,600 |
| 2020-05-15 | $5.81 | $5.85 | $5.69 | $5.69 | $5.69 | 1,116,030 |
| 2020-05-14 | $5.78 | $5.84 | $5.73 | $5.78 | $5.78 | 1,201,880 |
| 2020-05-13 | $5.88 | $5.88 | $5.72 | $5.84 | $5.84 | 1,304,000 |
| 2020-05-12 | $5.74 | $5.91 | $5.55 | $5.86 | $5.86 | 3,844,510 |
| 2020-05-11 | $5.94 | $6.03 | $5.82 | $5.84 | $5.84 | 2,668,800 |
| 2020-05-08 | $5.97 | $6.00 | $5.88 | $5.90 | $5.90 | 1,326,900 |
| 2020-05-07 | $6.03 | $6.06 | $5.94 | $5.94 | $5.94 | 1,947,010 |
| 2020-05-06 | $6.00 | $6.05 | $5.91 | $6.03 | $6.03 | 1,547,000 |
| 2020-05-05 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2020-05-04 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2020-05-01 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2020-04-30 | $6.00 | $6.01 | $5.90 | $5.99 | $5.99 | 1,849,300 |
| 2020-04-29 | $5.74 | $6.00 | $5.60 | $5.94 | $5.94 | 3,629,900 |
| 2020-04-28 | $6.29 | $6.29 | $5.55 | $5.83 | $5.83 | 8,242,260 |
| 2020-04-27 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2020-04-24 | $6.45 | $6.52 | $6.10 | $6.13 | $6.13 | 5,588,380 |
| 2020-04-23 | $6.17 | $6.44 | $6.14 | $6.42 | $6.42 | 4,135,900 |
| 2020-04-22 | $6.10 | $6.20 | $6.00 | $6.14 | $6.14 | 2,169,610 |
| 2020-04-21 | $6.00 | $6.15 | $5.99 | $6.10 | $6.10 | 3,780,080 |
| 2020-04-20 | $6.05 | $6.05 | $5.97 | $6.05 | $6.05 | 5,493,900 |
| 2020-04-17 | $5.65 | $5.78 | $5.64 | $5.76 | $5.76 | 1,965,590 |
| 2020-04-16 | $5.64 | $5.76 | $5.56 | $5.68 | $5.68 | 1,593,400 |
| 2020-04-15 | $5.48 | $5.71 | $5.46 | $5.64 | $5.64 | 3,441,210 |
| 2020-04-14 | $5.28 | $5.50 | $5.28 | $5.44 | $5.44 | 2,252,200 |
| 2020-04-13 | $5.20 | $5.26 | $5.16 | $5.25 | $5.25 | 873,200 |
| 2020-04-10 | $5.24 | $5.26 | $5.16 | $5.20 | $5.20 | 660,200 |
| 2020-04-09 | $5.21 | $5.25 | $5.21 | $5.23 | $5.23 | 924,900 |
| 2020-04-08 | $5.18 | $5.23 | $5.18 | $5.23 | $5.23 | 456,600 |
| 2020-04-07 | $5.20 | $5.28 | $5.19 | $5.22 | $5.22 | 863,000 |
| 2020-04-06 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2020-04-03 | $5.20 | $5.20 | $5.13 | $5.18 | $5.18 | 439,590 |
| 2020-04-02 | $5.14 | $5.19 | $5.11 | $5.18 | $5.18 | 327,400 |
| 2020-04-01 | $5.14 | $5.16 | $5.09 | $5.13 | $5.13 | 493,600 |
| 2020-03-31 | $5.10 | $5.14 | $5.08 | $5.12 | $5.12 | 444,300 |
| 2020-03-30 | $5.14 | $5.16 | $5.07 | $5.10 | $5.10 | 873,300 |
| 2020-03-27 | $5.21 | $5.22 | $5.16 | $5.17 | $5.17 | 397,700 |
| 2020-03-26 | $5.17 | $5.22 | $5.16 | $5.18 | $5.18 | 362,100 |
| 2020-03-25 | $5.27 | $5.27 | $5.20 | $5.21 | $5.21 | 1,503,100 |
| 2020-03-24 | $5.21 | $5.26 | $5.17 | $5.21 | $5.21 | 533,350 |
| 2020-03-23 | $5.18 | $5.22 | $5.07 | $5.22 | $5.22 | 1,376,300 |
| 2020-03-20 | $5.21 | $5.24 | $5.17 | $5.20 | $5.20 | 413,350 |
| 2020-03-19 | $5.29 | $5.29 | $5.07 | $5.19 | $5.19 | 1,043,500 |
| 2020-03-18 | $5.40 | $5.45 | $5.20 | $5.28 | $5.28 | 999,100 |
| 2020-03-17 | $5.49 | $5.63 | $5.25 | $5.37 | $5.37 | 1,239,310 |
| 2020-03-16 | $5.68 | $5.69 | $5.45 | $5.53 | $5.53 | 692,810 |
| 2020-03-13 | $5.48 | $5.69 | $5.48 | $5.57 | $5.57 | 1,006,500 |
| 2020-03-12 | $5.77 | $5.81 | $5.64 | $5.72 | $5.72 | 827,200 |
| 2020-03-11 | $5.80 | $5.88 | $5.76 | $5.77 | $5.77 | 716,000 |
| 2020-03-10 | $5.76 | $5.81 | $5.70 | $5.81 | $5.81 | 952,970 |
| 2020-03-09 | $5.83 | $5.86 | $5.77 | $5.79 | $5.79 | 1,332,700 |
| 2020-03-06 | $5.84 | $5.90 | $5.83 | $5.88 | $5.88 | 1,100,580 |
| 2020-03-05 | $5.85 | $5.92 | $5.84 | $5.87 | $5.87 | 1,616,070 |
| 2020-03-04 | $5.84 | $5.89 | $5.81 | $5.86 | $5.86 | 829,700 |
| 2020-03-03 | $5.86 | $5.91 | $5.85 | $5.86 | $5.86 | 855,600 |
| 2020-03-02 | $5.83 | $5.89 | $5.82 | $5.86 | $5.86 | 1,095,400 |
| 2020-02-28 | $5.90 | $5.95 | $5.79 | $5.84 | $5.84 | 1,382,100 |
| 2020-02-27 | $5.96 | $5.98 | $5.91 | $5.96 | $5.96 | 715,100 |
| 2020-02-26 | $6.03 | $6.03 | $5.93 | $5.96 | $5.96 | 1,240,720 |
| 2020-02-25 | $5.89 | $6.28 | $5.88 | $6.04 | $6.04 | 3,132,200 |
| 2020-02-24 | $6.01 | $6.04 | $5.95 | $5.99 | $5.99 | 950,700 |
| 2020-02-21 | $5.98 | $6.05 | $5.97 | $6.02 | $6.02 | 637,440 |
| 2020-02-20 | $6.10 | $6.10 | $5.96 | $6.02 | $6.02 | 1,540,900 |
| 2020-02-19 | $5.90 | $6.09 | $5.86 | $6.01 | $6.01 | 2,491,400 |
| 2020-02-18 | $5.87 | $5.93 | $5.84 | $5.93 | $5.93 | 759,300 |
| 2020-02-17 | $5.80 | $5.94 | $5.77 | $5.88 | $5.88 | 1,177,800 |
| 2020-02-14 | $5.83 | $5.83 | $5.74 | $5.78 | $5.78 | 648,100 |
| 2020-02-13 | $5.86 | $5.87 | $5.77 | $5.83 | $5.83 | 849,200 |
| 2020-02-12 | $5.92 | $5.92 | $5.84 | $5.86 | $5.86 | 738,200 |
| 2020-02-11 | $6.10 | $6.10 | $5.87 | $5.88 | $5.88 | 1,204,000 |
| 2020-02-10 | $5.92 | $6.09 | $5.85 | $5.97 | $5.97 | 1,030,910 |
| 2020-02-07 | $5.73 | $5.94 | $5.73 | $5.85 | $5.85 | 969,680 |
| 2020-02-06 | $5.63 | $5.93 | $5.60 | $5.80 | $5.80 | 1,544,700 |
| 2020-02-05 | $5.52 | $5.75 | $5.47 | $5.66 | $5.66 | 2,305,400 |
| 2020-02-04 | $5.42 | $5.68 | $5.42 | $5.53 | $5.53 | 2,651,530 |
| 2020-02-03 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 122,400 |
| 2020-01-31 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2020-01-30 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2020-01-29 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2020-01-28 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2020-01-27 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2020-01-24 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2020-01-23 | $5.92 | $6.15 | $5.92 | $6.00 | $6.00 | 1,022,310 |
| 2020-01-22 | $5.89 | $6.08 | $5.80 | $5.98 | $5.98 | 910,710 |
| 2020-01-21 | $5.87 | $6.00 | $5.87 | $5.90 | $5.90 | 2,257,300 |
| 2020-01-20 | $6.06 | $6.08 | $6.01 | $6.05 | $6.05 | 557,920 |
| 2020-01-17 | $6.07 | $6.08 | $6.02 | $6.05 | $6.05 | 589,900 |
| 2020-01-16 | $6.08 | $6.11 | $6.02 | $6.07 | $6.07 | 764,270 |
| 2020-01-15 | $6.09 | $6.12 | $6.05 | $6.07 | $6.07 | 953,300 |
| 2020-01-14 | $6.14 | $6.16 | $6.06 | $6.09 | $6.09 | 1,114,130 |
| 2020-01-13 | $6.16 | $6.18 | $6.08 | $6.15 | $6.15 | 1,015,410 |
| 2020-01-10 | $6.29 | $6.29 | $6.12 | $6.20 | $6.20 | 1,441,900 |
| 2020-01-09 | $6.23 | $6.30 | $6.19 | $6.27 | $6.27 | 775,700 |
| 2020-01-08 | $6.31 | $6.32 | $6.20 | $6.21 | $6.21 | 1,252,530 |
| 2020-01-07 | $6.32 | $6.32 | $6.26 | $6.31 | $6.31 | 1,429,960 |
| 2020-01-06 | $6.31 | $6.36 | $6.25 | $6.32 | $6.32 | 1,649,960 |
| 2020-01-03 | $6.32 | $6.38 | $6.27 | $6.31 | $6.31 | 1,553,100 |
| 2020-01-02 | $6.23 | $6.37 | $6.23 | $6.31 | $6.31 | 1,039,470 |
| 2020-01-01 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2019-12-31 | $6.25 | $6.27 | $6.20 | $6.21 | $6.21 | 499,000 |
| 2019-12-30 | $6.25 | $6.26 | $6.19 | $6.22 | $6.22 | 811,800 |
| 2019-12-27 | $6.26 | $6.34 | $6.20 | $6.27 | $6.27 | 1,495,300 |
| 2019-12-26 | $6.25 | $6.26 | $6.21 | $6.25 | $6.25 | 627,790 |
| 2019-12-25 | $6.28 | $6.29 | $6.25 | $6.25 | $6.25 | 493,000 |
| 2019-12-24 | $6.27 | $6.30 | $6.22 | $6.28 | $6.28 | 849,820 |
| 2019-12-23 | $6.33 | $6.35 | $6.22 | $6.25 | $6.25 | 1,045,010 |
| 2019-12-20 | $6.42 | $6.47 | $6.34 | $6.34 | $6.34 | 1,187,110 |
| 2019-12-19 | $6.34 | $6.37 | $6.29 | $6.37 | $6.37 | 810,160 |
| 2019-12-18 | $6.37 | $6.37 | $6.32 | $6.33 | $6.33 | 940,700 |
| 2019-12-17 | $6.39 | $6.39 | $6.32 | $6.39 | $6.39 | 1,703,410 |
| 2019-12-16 | $6.42 | $6.45 | $6.36 | $6.38 | $6.38 | 840,850 |
| 2019-12-13 | $6.35 | $6.47 | $6.28 | $6.43 | $6.43 | 1,011,500 |
| 2019-12-12 | $6.35 | $6.36 | $6.28 | $6.34 | $6.34 | 414,830 |
| 2019-12-11 | $6.17 | $6.40 | $6.17 | $6.34 | $6.34 | 846,350 |
| 2019-12-10 | $6.18 | $6.24 | $6.17 | $6.21 | $6.21 | 341,300 |
| 2019-12-09 | $6.23 | $6.23 | $6.18 | $6.21 | $6.21 | 239,500 |
| 2019-12-06 | $6.15 | $6.30 | $6.08 | $6.21 | $6.21 | 673,890 |
| 2019-12-05 | $6.07 | $6.15 | $6.07 | $6.15 | $6.15 | 401,400 |
| 2019-12-04 | $6.14 | $6.14 | $6.08 | $6.13 | $6.13 | 162,300 |
| 2019-12-03 | $6.13 | $6.17 | $6.06 | $6.16 | $6.16 | 371,300 |
| 2019-12-02 | $6.15 | $6.22 | $6.07 | $6.14 | $6.14 | 322,100 |
| 2019-11-29 | $6.09 | $6.15 | $6.01 | $6.11 | $6.11 | 298,660 |
| 2019-11-28 | $6.02 | $6.13 | $5.98 | $6.07 | $6.07 | 965,480 |
| 2019-11-27 | $5.97 | $6.20 | $5.96 | $6.07 | $6.07 | 3,060,380 |
| 2019-11-26 | $6.32 | $6.32 | $6.24 | $6.27 | $6.27 | 335,400 |
| 2019-11-25 | $6.31 | $6.33 | $6.28 | $6.32 | $6.32 | 150,500 |
| 2019-11-22 | $6.33 | $6.35 | $6.26 | $6.29 | $6.29 | 328,000 |
| 2019-11-21 | $6.33 | $6.35 | $6.25 | $6.33 | $6.33 | 269,600 |
| 2019-11-20 | $6.34 | $6.34 | $6.27 | $6.31 | $6.31 | 360,500 |
| 2019-11-19 | $6.32 | $6.36 | $6.22 | $6.32 | $6.32 | 590,100 |
| 2019-11-18 | $6.30 | $6.33 | $6.23 | $6.29 | $6.29 | 538,300 |
| 2019-11-15 | $6.39 | $6.40 | $6.30 | $6.34 | $6.34 | 373,910 |
| 2019-11-14 | $6.41 | $6.42 | $6.36 | $6.39 | $6.39 | 280,800 |
| 2019-11-13 | $6.37 | $6.42 | $6.37 | $6.40 | $6.40 | 320,100 |
| 2019-11-12 | $6.37 | $6.48 | $6.32 | $6.39 | $6.39 | 706,200 |
| 2019-11-11 | $6.40 | $6.48 | $6.35 | $6.39 | $6.39 | 746,100 |
| 2019-11-08 | $6.43 | $6.45 | $6.39 | $6.42 | $6.42 | 330,400 |
| 2019-11-07 | $6.41 | $6.44 | $6.40 | $6.43 | $6.43 | 336,610 |
| 2019-11-06 | $6.53 | $6.59 | $6.39 | $6.40 | $6.40 | 637,100 |
| 2019-11-05 | $6.55 | $6.57 | $6.52 | $6.54 | $6.54 | 283,800 |
| 2019-11-04 | $6.60 | $6.60 | $6.54 | $6.55 | $6.55 | 316,610 |
| 2019-11-01 | $6.47 | $6.59 | $6.47 | $6.56 | $6.56 | 382,700 |
| 2019-10-31 | $6.47 | $6.66 | $6.47 | $6.54 | $6.54 | 1,060,720 |
| 2019-10-30 | $6.61 | $6.67 | $6.50 | $6.50 | $6.50 | 931,500 |
| 2019-10-29 | $6.74 | $6.81 | $6.70 | $6.70 | $6.70 | 1,218,670 |
| 2019-10-28 | $6.58 | $6.75 | $6.55 | $6.71 | $6.71 | 1,159,600 |
| 2019-10-25 | $6.50 | $6.62 | $6.47 | $6.59 | $6.59 | 703,610 |
| 2019-10-24 | $6.56 | $6.57 | $6.48 | $6.50 | $6.50 | 522,260 |
| 2019-10-23 | $6.54 | $6.60 | $6.53 | $6.56 | $6.56 | 585,900 |
| 2019-10-22 | $6.41 | $6.71 | $6.40 | $6.55 | $6.55 | 2,316,620 |
| 2019-10-21 | $6.42 | $6.44 | $6.35 | $6.39 | $6.39 | 521,400 |
| 2019-10-18 | $6.45 | $6.50 | $6.28 | $6.42 | $6.42 | 1,414,800 |
| 2019-10-17 | $6.49 | $6.49 | $6.41 | $6.44 | $6.44 | 454,480 |
| 2019-10-16 | $6.52 | $6.52 | $6.43 | $6.48 | $6.48 | 663,710 |
| 2019-10-15 | $6.48 | $6.51 | $6.46 | $6.50 | $6.50 | 372,500 |
| 2019-10-14 | $6.57 | $6.57 | $6.48 | $6.51 | $6.51 | 824,200 |
| 2019-10-11 | $6.52 | $6.54 | $6.47 | $6.51 | $6.51 | 484,010 |
| 2019-10-10 | $6.49 | $6.52 | $6.48 | $6.51 | $6.51 | 494,600 |
| 2019-10-09 | $6.48 | $6.70 | $6.22 | $6.49 | $6.49 | 1,302,600 |
| 2019-10-08 | $6.43 | $6.50 | $6.42 | $6.47 | $6.47 | 294,300 |
| 2019-10-07 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 0 |
| 2019-10-04 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 0 |
| 2019-10-03 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 0 |
| 2019-10-02 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 0 |
| 2019-10-01 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 0 |
| 2019-09-30 | $6.43 | $6.52 | $6.41 | $6.46 | $6.46 | 771,600 |
| 2019-09-27 | $6.47 | $6.54 | $6.37 | $6.47 | $6.47 | 548,300 |
| 2019-09-26 | $6.46 | $6.49 | $6.36 | $6.42 | $6.42 | 726,900 |
| 2019-09-25 | $6.52 | $6.53 | $6.45 | $6.49 | $6.49 | 638,700 |
| 2019-09-24 | $6.52 | $6.58 | $6.48 | $6.51 | $6.51 | 984,510 |
| 2019-09-23 | $6.55 | $6.62 | $6.50 | $6.55 | $6.55 | 554,800 |
| 2019-09-20 | $6.60 | $6.65 | $6.56 | $6.57 | $6.57 | 548,120 |
| 2019-09-19 | $6.56 | $6.61 | $6.54 | $6.60 | $6.60 | 466,310 |
| 2019-09-18 | $6.55 | $6.60 | $6.53 | $6.56 | $6.56 | 507,230 |
| 2019-09-17 | $6.66 | $6.67 | $6.50 | $6.53 | $6.53 | 820,080 |
| 2019-09-16 | $6.73 | $6.75 | $6.65 | $6.67 | $6.67 | 991,830 |
| 2019-09-13 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2019-09-12 | $6.50 | $6.79 | $6.48 | $6.72 | $6.72 | 1,754,720 |
| 2019-09-11 | $6.53 | $6.54 | $6.49 | $6.50 | $6.50 | 679,810 |
| 2019-09-10 | $6.59 | $6.59 | $6.47 | $6.53 | $6.53 | 1,018,410 |
| 2019-09-09 | $6.57 | $6.62 | $6.55 | $6.59 | $6.59 | 739,360 |
| 2019-09-06 | $6.59 | $6.61 | $6.51 | $6.55 | $6.55 | 569,400 |
| 2019-09-05 | $6.49 | $6.68 | $6.49 | $6.59 | $6.59 | 998,100 |
| 2019-09-04 | $6.46 | $6.52 | $6.45 | $6.49 | $6.49 | 570,600 |
| 2019-09-03 | $6.47 | $6.55 | $6.47 | $6.50 | $6.50 | 430,810 |
| 2019-09-02 | $6.41 | $6.54 | $6.41 | $6.50 | $6.50 | 688,890 |
| 2019-08-30 | $6.57 | $6.57 | $6.47 | $6.51 | $6.51 | 594,570 |
| 2019-08-29 | $6.60 | $6.65 | $6.49 | $6.50 | $6.50 | 531,600 |
| 2019-08-28 | $6.51 | $6.61 | $6.50 | $6.59 | $6.59 | 390,400 |
| 2019-08-27 | $6.50 | $6.60 | $6.46 | $6.56 | $6.56 | 971,500 |
| 2019-08-26 | $6.58 | $6.58 | $6.40 | $6.45 | $6.45 | 1,110,300 |
| 2019-08-23 | $6.64 | $6.68 | $6.56 | $6.56 | $6.56 | 883,800 |
| 2019-08-22 | $6.73 | $6.77 | $6.61 | $6.64 | $6.64 | 940,200 |
| 2019-08-21 | $6.69 | $6.77 | $6.67 | $6.72 | $6.72 | 502,700 |
| 2019-08-20 | $6.78 | $6.81 | $6.71 | $6.72 | $6.72 | 787,920 |
| 2019-08-19 | $6.65 | $6.79 | $6.64 | $6.77 | $6.77 | 802,060 |
| 2019-08-16 | $6.56 | $6.73 | $6.55 | $6.64 | $6.64 | 1,299,820 |
| 2019-08-15 | $6.38 | $6.56 | $6.33 | $6.56 | $6.56 | 995,030 |
| 2019-08-14 | $6.54 | $6.60 | $6.44 | $6.47 | $6.47 | 1,108,710 |
| 2019-08-13 | $6.19 | $6.54 | $6.19 | $6.52 | $6.52 | 3,152,520 |
| 2019-08-12 | $6.20 | $6.25 | $6.18 | $6.23 | $6.23 | 336,920 |
| 2019-08-09 | $6.16 | $6.22 | $6.16 | $6.19 | $6.19 | 825,760 |
| 2019-08-08 | $6.12 | $6.17 | $6.12 | $6.15 | $6.15 | 314,300 |
| 2019-08-07 | $6.14 | $6.14 | $6.08 | $6.12 | $6.12 | 584,500 |
| 2019-08-06 | $6.17 | $6.17 | $6.00 | $6.12 | $6.12 | 1,398,840 |
| 2019-08-05 | $6.23 | $6.35 | $6.17 | $6.22 | $6.22 | 1,026,840 |
| 2019-08-02 | $6.21 | $6.21 | $6.02 | $6.11 | $6.11 | 1,015,750 |
| 2019-08-01 | $6.22 | $6.29 | $6.21 | $6.24 | $6.24 | 654,100 |
| 2019-07-31 | $6.18 | $6.24 | $6.18 | $6.23 | $6.23 | 318,000 |
| 2019-07-30 | $6.22 | $6.27 | $6.21 | $6.25 | $6.25 | 533,940 |
| 2019-07-29 | $6.30 | $6.30 | $6.18 | $6.25 | $6.25 | 812,490 |
| 2019-07-26 | $6.18 | $6.36 | $6.16 | $6.31 | $6.31 | 1,679,730 |
| 2019-07-25 | $6.20 | $6.28 | $6.16 | $6.22 | $6.22 | 933,800 |
| 2019-07-24 | $6.07 | $6.31 | $6.06 | $6.24 | $6.24 | 1,752,500 |
| 2019-07-23 | $6.02 | $6.08 | $6.00 | $6.02 | $6.02 | 677,360 |
| 2019-07-22 | $6.26 | $6.26 | $5.95 | $6.00 | $6.00 | 1,654,590 |
| 2019-07-19 | $6.30 | $6.30 | $6.23 | $6.26 | $6.26 | 478,460 |
| 2019-07-18 | $6.27 | $6.31 | $6.23 | $6.23 | $6.23 | 940,100 |
| 2019-07-17 | $6.33 | $6.39 | $6.31 | $6.32 | $6.32 | 472,000 |
| 2019-07-16 | $6.29 | $6.35 | $6.28 | $6.32 | $6.32 | 854,100 |
| 2019-07-15 | $6.28 | $6.34 | $6.26 | $6.29 | $6.29 | 790,200 |
| 2019-07-12 | $6.30 | $6.34 | $6.26 | $6.31 | $6.31 | 586,390 |
| 2019-07-11 | $6.31 | $6.36 | $6.27 | $6.30 | $6.30 | 630,200 |
| 2019-07-10 | $6.34 | $6.41 | $6.26 | $6.30 | $6.30 | 744,400 |
| 2019-07-09 | $6.25 | $6.34 | $6.25 | $6.33 | $6.33 | 782,720 |
| 2019-07-08 | $6.43 | $6.53 | $6.29 | $6.30 | $6.30 | 2,391,600 |
| 2019-07-05 | $6.42 | $6.66 | $6.42 | $6.54 | $6.54 | 1,500,700 |
| 2019-07-04 | $6.38 | $6.68 | $6.38 | $6.51 | $6.51 | 3,181,700 |
| 2019-07-03 | $6.18 | $6.44 | $6.15 | $6.37 | $6.37 | 2,366,500 |
| 2019-07-02 | $6.09 | $6.21 | $6.09 | $6.19 | $6.19 | 1,171,080 |
| 2019-07-01 | $6.14 | $6.17 | $6.02 | $6.11 | $6.11 | 1,238,720 |
| 2019-06-28 | $5.98 | $6.03 | $5.94 | $6.02 | $6.02 | 770,070 |
| 2019-06-27 | $5.97 | $6.05 | $5.97 | $5.99 | $5.99 | 404,700 |
| 2019-06-26 | $5.91 | $6.02 | $5.91 | $5.97 | $5.97 | 800,870 |
| 2019-06-25 | $6.00 | $6.00 | $5.90 | $5.96 | $5.96 | 1,113,430 |
| 2019-06-24 | $5.95 | $6.02 | $5.94 | $6.00 | $6.00 | 807,110 |
| 2019-06-21 | $6.08 | $6.11 | $5.90 | $5.98 | $5.98 | 1,398,020 |
| 2019-06-20 | $5.77 | $5.87 | $5.75 | $5.85 | $5.85 | 769,200 |
| 2019-06-19 | $5.81 | $5.84 | $5.77 | $5.79 | $5.79 | 773,000 |
| 2019-06-18 | $5.84 | $5.84 | $5.72 | $5.77 | $5.77 | 1,132,010 |
| 2019-06-17 | $5.85 | $5.88 | $5.81 | $5.85 | $5.85 | 470,990 |
| 2019-06-14 | $5.99 | $6.04 | $5.80 | $5.85 | $5.85 | 1,187,110 |
| 2019-06-13 | $5.85 | $6.03 | $5.85 | $5.99 | $5.99 | 1,789,760 |
| 2019-06-12 | $5.89 | $5.89 | $5.83 | $5.85 | $5.85 | 533,800 |
| 2019-06-11 | $5.76 | $5.86 | $5.70 | $5.86 | $5.86 | 1,139,710 |
| 2019-06-10 | $5.75 | $5.76 | $5.67 | $5.73 | $5.73 | 560,400 |
| 2019-06-07 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2019-06-06 | $5.77 | $5.77 | $5.68 | $5.70 | $5.70 | 928,000 |
| 2019-06-05 | $5.78 | $5.80 | $5.73 | $5.77 | $5.77 | 596,600 |
| 2019-06-04 | $5.69 | $5.75 | $5.60 | $5.72 | $5.72 | 951,700 |
| 2019-06-03 | $5.81 | $5.83 | $5.69 | $5.71 | $5.71 | 1,087,510 |
| 2019-05-31 | $5.80 | $5.93 | $5.75 | $5.76 | $5.76 | 1,150,100 |
| 2019-05-30 | $5.75 | $5.89 | $5.70 | $5.84 | $5.84 | 1,930,000 |
| 2019-05-29 | $5.65 | $5.80 | $5.65 | $5.74 | $5.74 | 980,800 |
| 2019-05-28 | $5.82 | $5.95 | $5.75 | $5.76 | $5.76 | 1,470,200 |
| 2019-05-27 | $5.53 | $5.82 | $5.53 | $5.78 | $5.78 | 1,563,790 |
| 2019-05-24 | $5.38 | $5.62 | $5.38 | $5.55 | $5.55 | 1,641,350 |
| 2019-05-23 | $5.62 | $5.63 | $5.40 | $5.42 | $5.42 | 1,361,800 |
| 2019-05-22 | $5.66 | $5.75 | $5.60 | $5.64 | $5.64 | 593,860 |
| 2019-05-21 | $5.60 | $5.67 | $5.56 | $5.64 | $5.64 | 1,326,570 |
| 2019-05-20 | $5.70 | $5.74 | $5.48 | $5.60 | $5.60 | 2,781,110 |
| 2019-05-17 | $6.08 | $6.09 | $5.75 | $5.75 | $5.75 | 2,678,400 |
| 2019-05-16 | $6.08 | $6.12 | $6.04 | $6.05 | $6.05 | 1,548,000 |
| 2019-05-15 | $6.04 | $6.09 | $6.00 | $6.08 | $6.08 | 1,417,060 |
| 2019-05-14 | $5.96 | $6.06 | $5.94 | $5.99 | $5.99 | 1,789,000 |
| 2019-05-13 | $5.99 | $6.09 | $5.96 | $6.03 | $6.03 | 1,625,360 |
| 2019-05-10 | $5.90 | $6.14 | $5.81 | $6.03 | $6.03 | 3,076,300 |
| 2019-05-09 | $5.83 | $5.91 | $5.80 | $5.85 | $5.85 | 1,057,500 |
| 2019-05-08 | $5.73 | $5.94 | $5.73 | $5.87 | $5.87 | 1,409,000 |
| 2019-05-07 | $5.70 | $5.90 | $5.70 | $5.85 | $5.85 | 2,278,400 |
| 2019-05-06 | $5.90 | $5.99 | $5.80 | $5.80 | $5.80 | 3,780,280 |
| 2019-05-03 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2019-05-02 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2019-05-01 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2019-04-30 | $6.01 | $6.17 | $6.01 | $6.11 | $6.11 | 1,650,250 |
| 2019-04-29 | $6.44 | $6.45 | $6.05 | $6.06 | $6.06 | 4,013,810 |
| 2019-04-26 | $6.39 | $6.45 | $6.31 | $6.37 | $6.37 | 2,313,830 |
| 2019-04-25 | $6.50 | $6.69 | $6.34 | $6.38 | $6.38 | 4,305,390 |
| 2019-04-24 | $6.57 | $6.93 | $6.49 | $6.49 | $6.49 | 6,802,010 |
| 2019-04-23 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 0 |
| 2019-04-22 | $7.10 | $7.17 | $6.82 | $6.83 | $6.83 | 8,788,770 |
| 2019-04-19 | $7.03 | $7.21 | $6.98 | $7.18 | $7.18 | 5,194,950 |
| 2019-04-18 | $7.11 | $7.33 | $7.10 | $7.10 | $7.10 | 11,036,600 |
| 2019-04-17 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 2,368,100 |
| 2019-04-16 | $8.16 | $8.32 | $7.85 | $7.86 | $7.86 | 11,072,340 |
| 2019-04-15 | $8.04 | $8.27 | $7.95 | $8.26 | $8.26 | 9,923,100 |
| 2019-04-12 | $7.46 | $7.88 | $7.44 | $7.88 | $7.88 | 6,903,210 |
| 2019-04-11 | $7.76 | $8.04 | $7.42 | $7.50 | $7.50 | 7,610,890 |
| 2019-04-10 | $7.50 | $7.92 | $7.50 | $7.80 | $7.80 | 4,646,300 |
| 2019-04-09 | $7.28 | $7.64 | $7.22 | $7.64 | $7.64 | 5,260,320 |
| 2019-04-08 | $7.17 | $7.35 | $7.13 | $7.31 | $7.31 | 4,947,580 |
| 2019-04-05 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2019-04-04 | $7.18 | $7.23 | $6.98 | $7.12 | $7.12 | 5,381,200 |
| 2019-04-03 | $6.93 | $7.29 | $6.85 | $7.14 | $7.14 | 5,585,890 |
| 2019-04-02 | $6.71 | $6.97 | $6.71 | $6.97 | $6.97 | 5,683,110 |
| 2019-04-01 | $6.38 | $6.64 | $6.38 | $6.64 | $6.64 | 4,084,910 |
| 2019-03-29 | $6.29 | $6.37 | $6.21 | $6.36 | $6.36 | 3,041,210 |
| 2019-03-28 | $6.23 | $6.38 | $6.16 | $6.27 | $6.27 | 2,692,240 |
| 2019-03-27 | $6.39 | $6.54 | $6.17 | $6.25 | $6.25 | 4,686,100 |
| 2019-03-26 | $6.37 | $6.62 | $6.32 | $6.41 | $6.41 | 6,312,150 |
| 2019-03-25 | $6.20 | $6.60 | $6.15 | $6.40 | $6.40 | 6,857,640 |
| 2019-03-22 | $5.95 | $6.30 | $5.95 | $6.29 | $6.29 | 6,334,230 |
| 2019-03-21 | $5.90 | $6.09 | $5.89 | $6.00 | $6.00 | 5,587,730 |
| 2019-03-20 | $5.90 | $5.90 | $5.75 | $5.87 | $5.87 | 3,301,620 |
| 2019-03-19 | $6.00 | $6.00 | $5.81 | $5.90 | $5.90 | 2,930,600 |
| 2019-03-18 | $5.68 | $5.89 | $5.64 | $5.87 | $5.87 | 3,732,250 |
| 2019-03-15 | $5.64 | $5.74 | $5.63 | $5.71 | $5.71 | 2,384,640 |
| 2019-03-14 | $5.80 | $5.90 | $5.58 | $5.63 | $5.63 | 2,922,200 |
| 2019-03-13 | $5.91 | $5.93 | $5.80 | $5.84 | $5.84 | 2,572,400 |
| 2019-03-12 | $5.83 | $5.96 | $5.81 | $5.90 | $5.90 | 5,112,350 |
| 2019-03-11 | $5.70 | $5.83 | $5.63 | $5.82 | $5.82 | 4,926,000 |
| 2019-03-08 | $6.06 | $6.06 | $5.82 | $5.82 | $5.82 | 5,626,200 |
| 2019-03-07 | $5.85 | $6.13 | $5.80 | $6.13 | $6.13 | 5,697,450 |
| 2019-03-06 | $5.75 | $5.89 | $5.68 | $5.84 | $5.84 | 5,675,010 |
| 2019-03-05 | $5.65 | $5.88 | $5.61 | $5.73 | $5.73 | 3,194,100 |
| 2019-03-04 | $5.64 | $5.72 | $5.56 | $5.67 | $5.67 | 4,671,560 |
| 2019-03-01 | $5.50 | $5.64 | $5.47 | $5.61 | $5.61 | 3,275,740 |
| 2019-02-28 | $5.45 | $5.52 | $5.43 | $5.47 | $5.47 | 2,195,800 |
| 2019-02-27 | $5.43 | $5.52 | $5.42 | $5.45 | $5.45 | 2,510,400 |
| 2019-02-26 | $5.40 | $5.53 | $5.36 | $5.46 | $5.46 | 4,254,310 |
| 2019-02-25 | $5.28 | $5.42 | $5.25 | $5.42 | $5.42 | 6,052,100 |
| 2019-02-22 | $5.23 | $5.30 | $5.18 | $5.26 | $5.26 | 1,192,000 |
| 2019-02-21 | $5.33 | $5.34 | $5.21 | $5.22 | $5.22 | 1,906,750 |
| 2019-02-20 | $5.25 | $5.32 | $5.21 | $5.31 | $5.31 | 1,907,730 |
| 2019-02-19 | $5.20 | $5.28 | $5.14 | $5.26 | $5.26 | 3,104,410 |
| 2019-02-18 | $5.11 | $5.20 | $5.09 | $5.19 | $5.19 | 2,590,010 |
| 2019-02-15 | $5.10 | $5.18 | $5.05 | $5.11 | $5.11 | 2,702,200 |
| 2019-02-14 | $5.11 | $5.24 | $5.10 | $5.11 | $5.11 | 2,002,430 |
| 2019-02-13 | $5.05 | $5.11 | $5.04 | $5.09 | $5.09 | 2,121,530 |
| 2019-02-12 | $5.03 | $5.12 | $5.01 | $5.08 | $5.08 | 1,912,020 |
| 2019-02-11 | $4.98 | $5.15 | $4.94 | $5.06 | $5.06 | 3,633,990 |
| 2019-02-08 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2019-02-07 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2019-02-06 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2019-02-05 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2019-02-04 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2019-02-01 | $4.96 | $5.05 | $4.91 | $5.01 | $5.01 | 1,835,620 |
| 2019-01-31 | $5.20 | $5.21 | $4.95 | $4.96 | $4.96 | 2,183,060 |
| 2019-01-30 | $5.21 | $5.24 | $5.15 | $5.21 | $5.21 | 1,387,790 |
| 2019-01-29 | $5.22 | $5.30 | $5.15 | $5.21 | $5.21 | 1,995,190 |
| 2019-01-28 | $5.27 | $5.46 | $5.22 | $5.23 | $5.23 | 2,836,020 |
| 2019-01-25 | $5.10 | $5.36 | $5.06 | $5.30 | $5.30 | 4,728,760 |
| 2019-01-24 | $4.98 | $5.11 | $4.96 | $5.10 | $5.10 | 2,195,040 |
| 2019-01-23 | $4.92 | $4.99 | $4.88 | $4.97 | $4.97 | 1,077,700 |
| 2019-01-22 | $5.00 | $5.00 | $4.91 | $4.92 | $4.92 | 706,300 |
| 2019-01-21 | $4.94 | $5.02 | $4.94 | $4.98 | $4.98 | 1,280,500 |
| 2019-01-18 | $4.93 | $4.95 | $4.84 | $4.94 | $4.94 | 861,110 |
| 2019-01-17 | $4.95 | $4.97 | $4.90 | $4.93 | $4.93 | 819,250 |
| 2019-01-16 | $4.93 | $4.99 | $4.91 | $4.95 | $4.95 | 788,000 |
| 2019-01-15 | $4.91 | $4.97 | $4.87 | $4.95 | $4.95 | 889,460 |
| 2019-01-14 | $4.98 | $5.07 | $4.89 | $4.92 | $4.92 | 666,900 |
| 2019-01-11 | $4.97 | $5.02 | $4.96 | $4.99 | $4.99 | 1,090,440 |
| 2019-01-10 | $4.86 | $5.02 | $4.86 | $4.99 | $4.99 | 1,464,420 |
| 2019-01-09 | $4.90 | $4.94 | $4.87 | $4.88 | $4.88 | 936,200 |
| 2019-01-08 | $4.90 | $4.91 | $4.85 | $4.90 | $4.90 | 784,440 |
| 2019-01-07 | $4.90 | $4.92 | $4.88 | $4.91 | $4.91 | 1,061,060 |
| 2019-01-04 | $4.75 | $5.02 | $4.75 | $4.89 | $4.89 | 1,387,300 |
| 2019-01-03 | $4.93 | $4.97 | $4.84 | $4.87 | $4.87 | 1,142,570 |
| 2019-01-02 | $4.92 | $4.94 | $4.86 | $4.92 | $4.92 | 635,700 |
| 2019-01-01 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2018-12-31 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2018-12-28 | $4.94 | $5.09 | $4.85 | $4.92 | $4.92 | 1,453,050 |
| 2018-12-27 | $4.97 | $5.00 | $4.89 | $4.92 | $4.92 | 718,260 |
| 2018-12-26 | $4.88 | $5.09 | $4.85 | $4.95 | $4.95 | 1,381,200 |
| 2018-12-25 | $4.98 | $4.99 | $4.85 | $4.89 | $4.89 | 1,571,200 |
| 2018-12-24 | $5.00 | $5.14 | $4.89 | $5.00 | $5.00 | 1,443,700 |
| 2018-12-21 | $5.03 | $5.07 | $4.92 | $4.98 | $4.98 | 1,452,900 |
| 2018-12-20 | $5.15 | $5.16 | $4.91 | $4.97 | $4.97 | 3,394,640 |
| 2018-12-19 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 668,130 |
| 2018-12-18 | $4.79 | $4.83 | $4.75 | $4.78 | $4.78 | 530,500 |
| 2018-12-17 | $4.81 | $4.83 | $4.74 | $4.81 | $4.81 | 754,700 |
| 2018-12-14 | $5.00 | $5.00 | $4.85 | $4.86 | $4.86 | 1,433,500 |
| 2018-12-13 | $4.98 | $5.10 | $4.95 | $5.00 | $5.00 | 2,135,810 |
| 2018-12-12 | $4.84 | $5.05 | $4.82 | $5.00 | $5.00 | 2,490,800 |
| 2018-12-11 | $4.80 | $4.85 | $4.78 | $4.85 | $4.85 | 1,197,230 |
| 2018-12-10 | $4.84 | $4.85 | $4.77 | $4.85 | $4.85 | 1,251,720 |
| 2018-12-07 | $4.86 | $4.89 | $4.80 | $4.85 | $4.85 | 2,079,600 |
| 2018-12-06 | $4.84 | $4.90 | $4.73 | $4.86 | $4.86 | 2,119,280 |
| 2018-12-05 | $4.70 | $4.83 | $4.67 | $4.83 | $4.83 | 2,122,880 |
| 2018-12-04 | $4.64 | $4.82 | $4.64 | $4.78 | $4.78 | 1,680,930 |
| 2018-12-03 | $4.61 | $4.69 | $4.61 | $4.68 | $4.68 | 1,629,300 |
| 2018-11-30 | $4.56 | $4.57 | $4.45 | $4.57 | $4.57 | 811,600 |
| 2018-11-29 | $4.65 | $4.66 | $4.51 | $4.52 | $4.52 | 1,150,100 |
| 2018-11-28 | $4.68 | $4.68 | $4.47 | $4.63 | $4.63 | 1,242,500 |
| 2018-11-27 | $4.52 | $4.62 | $4.50 | $4.56 | $4.56 | 1,057,100 |
| 2018-11-26 | $4.55 | $4.64 | $4.40 | $4.49 | $4.49 | 1,548,800 |
| 2018-11-23 | $4.77 | $4.86 | $4.60 | $4.60 | $4.60 | 3,498,740 |
| 2018-11-22 | $4.99 | $5.04 | $4.80 | $4.84 | $4.84 | 4,824,570 |
| 2018-11-21 | $4.73 | $4.81 | $4.70 | $4.81 | $4.81 | 2,440,840 |
| 2018-11-20 | $4.63 | $4.70 | $4.58 | $4.58 | $4.58 | 1,276,200 |
| 2018-11-19 | $4.62 | $4.67 | $4.55 | $4.64 | $4.64 | 1,912,100 |
| 2018-11-16 | $4.60 | $4.76 | $4.53 | $4.70 | $4.70 | 2,519,340 |
| 2018-11-15 | $4.64 | $4.72 | $4.52 | $4.61 | $4.61 | 3,024,610 |
| 2018-11-14 | $4.66 | $4.86 | $4.58 | $4.69 | $4.69 | 3,772,210 |
| 2018-11-13 | $4.53 | $4.69 | $4.51 | $4.67 | $4.67 | 3,459,880 |
| 2018-11-12 | $4.40 | $4.59 | $4.40 | $4.56 | $4.56 | 2,359,000 |
| 2018-11-09 | $4.33 | $4.46 | $4.33 | $4.40 | $4.40 | 1,380,820 |
| 2018-11-08 | $4.32 | $4.47 | $4.32 | $4.41 | $4.41 | 2,628,620 |
| 2018-11-07 | $4.32 | $4.35 | $4.27 | $4.32 | $4.32 | 1,410,700 |
| 2018-11-06 | $4.37 | $4.37 | $4.23 | $4.30 | $4.30 | 1,673,400 |
| 2018-11-05 | $4.42 | $4.49 | $4.31 | $4.37 | $4.37 | 3,505,100 |
| 2018-11-02 | $4.39 | $4.44 | $4.38 | $4.40 | $4.40 | 965,890 |
| 2018-11-01 | $4.32 | $4.45 | $4.31 | $4.38 | $4.38 | 1,833,950 |
| 2018-10-31 | $4.20 | $4.40 | $4.18 | $4.32 | $4.32 | 1,142,500 |
| 2018-10-30 | $4.15 | $4.23 | $4.13 | $4.20 | $4.20 | 564,700 |
| 2018-10-29 | $4.17 | $4.20 | $4.12 | $4.16 | $4.16 | 460,100 |
| 2018-10-26 | $4.11 | $4.20 | $4.11 | $4.19 | $4.19 | 882,430 |
| 2018-10-25 | $4.07 | $4.15 | $4.04 | $4.15 | $4.15 | 868,000 |
| 2018-10-24 | $4.06 | $4.16 | $4.06 | $4.12 | $4.12 | 868,000 |
| 2018-10-23 | $4.12 | $4.14 | $4.07 | $4.11 | $4.11 | 1,054,610 |
| 2018-10-22 | $3.99 | $4.14 | $3.97 | $4.10 | $4.10 | 1,820,250 |
| 2018-10-19 | $3.86 | $3.96 | $3.83 | $3.94 | $3.94 | 1,755,920 |
| 2018-10-18 | $4.02 | $4.05 | $3.90 | $3.93 | $3.93 | 1,015,800 |
| 2018-10-17 | $4.06 | $4.12 | $4.00 | $4.05 | $4.05 | 867,940 |
| 2018-10-16 | $4.11 | $4.13 | $4.00 | $4.06 | $4.06 | 701,130 |
| 2018-10-15 | $4.09 | $4.15 | $4.01 | $4.11 | $4.11 | 1,283,040 |
| 2018-10-12 | $4.09 | $4.19 | $4.09 | $4.09 | $4.09 | 1,720,880 |
| 2018-10-11 | $4.44 | $4.44 | $4.30 | $4.30 | $4.30 | 1,191,860 |
| 2018-10-10 | $4.55 | $4.57 | $4.42 | $4.53 | $4.53 | 471,300 |
| 2018-10-09 | $4.50 | $4.56 | $4.48 | $4.52 | $4.52 | 551,700 |
| 2018-10-08 | $4.64 | $4.64 | $4.50 | $4.50 | $4.50 | 777,200 |
| 2018-10-05 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2018-10-04 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2018-10-03 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2018-10-02 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2018-10-01 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2018-09-28 | $4.66 | $4.69 | $4.64 | $4.67 | $4.67 | 444,400 |
| 2018-09-27 | $4.65 | $4.67 | $4.61 | $4.67 | $4.67 | 522,340 |
| 2018-09-26 | $4.68 | $4.69 | $4.64 | $4.66 | $4.66 | 521,600 |
| 2018-09-25 | $4.65 | $4.71 | $4.57 | $4.66 | $4.66 | 544,300 |
| 2018-09-24 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2018-09-21 | $4.70 | $4.71 | $4.67 | $4.70 | $4.70 | 658,300 |
| 2018-09-20 | $4.71 | $4.71 | $4.66 | $4.68 | $4.68 | 535,400 |
| 2018-09-19 | $4.70 | $4.76 | $4.65 | $4.70 | $4.70 | 1,360,400 |
| 2018-09-18 | $4.63 | $4.88 | $4.63 | $4.72 | $4.72 | 996,900 |
| 2018-09-17 | $4.62 | $4.70 | $4.57 | $4.68 | $4.68 | 1,156,440 |
| 2018-09-14 | $4.70 | $4.73 | $4.66 | $4.66 | $4.66 | 663,800 |
| 2018-09-13 | $4.68 | $4.75 | $4.66 | $4.75 | $4.75 | 1,113,200 |
| 2018-09-12 | $4.70 | $4.75 | $4.66 | $4.68 | $4.68 | 303,700 |
| 2018-09-11 | $4.76 | $4.76 | $4.66 | $4.67 | $4.67 | 401,100 |
| 2018-09-10 | $4.76 | $4.79 | $4.68 | $4.71 | $4.71 | 439,940 |
| 2018-09-07 | $4.84 | $4.85 | $4.75 | $4.79 | $4.79 | 611,230 |
| 2018-09-06 | $4.77 | $4.88 | $4.74 | $4.83 | $4.83 | 887,260 |
| 2018-09-05 | $4.79 | $4.82 | $4.76 | $4.77 | $4.77 | 716,410 |
| 2018-09-04 | $4.69 | $4.81 | $4.69 | $4.77 | $4.77 | 685,700 |
| 2018-09-03 | $4.79 | $4.81 | $4.66 | $4.70 | $4.70 | 801,800 |
| 2018-08-31 | $4.88 | $4.88 | $4.73 | $4.81 | $4.81 | 789,050 |
| 2018-08-30 | $4.90 | $4.91 | $4.83 | $4.88 | $4.88 | 1,134,850 |
| 2018-08-29 | $4.91 | $4.91 | $4.85 | $4.87 | $4.87 | 479,000 |
| 2018-08-28 | $4.94 | $4.95 | $4.87 | $4.92 | $4.92 | 804,800 |
| 2018-08-27 | $4.90 | $4.95 | $4.85 | $4.95 | $4.95 | 910,300 |
| 2018-08-24 | $4.91 | $4.92 | $4.83 | $4.90 | $4.90 | 779,000 |
| 2018-08-23 | $4.90 | $4.93 | $4.85 | $4.90 | $4.90 | 882,810 |
| 2018-08-22 | $4.82 | $4.96 | $4.82 | $4.92 | $4.92 | 1,738,010 |
| 2018-08-21 | $4.70 | $4.94 | $4.70 | $4.85 | $4.85 | 1,979,530 |
| 2018-08-20 | $4.65 | $4.75 | $4.65 | $4.70 | $4.70 | 730,270 |
| 2018-08-17 | $4.85 | $4.90 | $4.68 | $4.69 | $4.69 | 1,167,850 |
| 2018-08-16 | $4.75 | $4.95 | $4.73 | $4.80 | $4.80 | 1,357,100 |
| 2018-08-15 | $4.92 | $4.96 | $4.79 | $4.80 | $4.80 | 787,800 |
| 2018-08-14 | $4.78 | $4.98 | $4.78 | $4.91 | $4.91 | 1,178,600 |
| 2018-08-13 | $4.77 | $4.82 | $4.73 | $4.82 | $4.82 | 505,200 |
| 2018-08-10 | $4.76 | $4.82 | $4.72 | $4.79 | $4.79 | 382,900 |
| 2018-08-09 | $4.72 | $4.85 | $4.68 | $4.76 | $4.76 | 1,059,500 |
| 2018-08-08 | $4.61 | $4.85 | $4.58 | $4.70 | $4.70 | 1,565,140 |
| 2018-08-07 | $4.54 | $4.64 | $4.51 | $4.62 | $4.62 | 651,640 |
| 2018-08-06 | $4.57 | $4.61 | $4.48 | $4.52 | $4.52 | 619,890 |
| 2018-08-03 | $4.59 | $4.63 | $4.51 | $4.58 | $4.58 | 628,800 |
| 2018-08-02 | $4.79 | $4.83 | $4.55 | $4.58 | $4.58 | 1,564,300 |
| 2018-08-01 | $4.86 | $4.95 | $4.79 | $4.79 | $4.79 | 701,020 |
| 2018-07-31 | $4.85 | $4.95 | $4.82 | $4.89 | $4.89 | 557,100 |
| 2018-07-30 | $5.00 | $5.00 | $4.82 | $4.85 | $4.85 | 738,300 |
| 2018-07-27 | $4.87 | $4.96 | $4.83 | $4.94 | $4.94 | 1,489,800 |
| 2018-07-26 | $4.80 | $4.92 | $4.78 | $4.88 | $4.88 | 1,403,340 |
| 2018-07-25 | $4.89 | $4.90 | $4.79 | $4.85 | $4.85 | 1,490,210 |
| 2018-07-24 | $4.97 | $4.97 | $4.81 | $4.92 | $4.92 | 1,929,030 |
| 2018-07-23 | $4.74 | $4.76 | $4.67 | $4.75 | $4.75 | 424,130 |
| 2018-07-20 | $4.66 | $4.74 | $4.61 | $4.74 | $4.74 | 594,200 |
| 2018-07-19 | $4.71 | $4.73 | $4.59 | $4.64 | $4.64 | 1,015,660 |
| 2018-07-18 | $4.79 | $4.82 | $4.71 | $4.73 | $4.73 | 1,004,700 |
| 2018-07-17 | $4.77 | $4.82 | $4.73 | $4.79 | $4.79 | 620,600 |
| 2018-07-16 | $4.71 | $4.81 | $4.71 | $4.81 | $4.81 | 1,011,000 |
| 2018-07-13 | $4.72 | $4.81 | $4.72 | $4.72 | $4.72 | 817,500 |
| 2018-07-12 | $4.57 | $4.74 | $4.57 | $4.72 | $4.72 | 1,292,810 |
| 2018-07-11 | $4.68 | $4.69 | $4.56 | $4.63 | $4.63 | 1,356,170 |
| 2018-07-10 | $4.61 | $4.74 | $4.59 | $4.73 | $4.73 | 1,292,200 |
| 2018-07-09 | $4.48 | $4.64 | $4.46 | $4.61 | $4.61 | 1,054,790 |
| 2018-07-06 | $4.43 | $4.53 | $4.30 | $4.50 | $4.50 | 1,594,350 |
| 2018-07-05 | $4.44 | $4.50 | $4.40 | $4.42 | $4.42 | 1,237,210 |
| 2018-07-04 | $4.55 | $4.57 | $4.45 | $4.45 | $4.45 | 1,187,700 |
| 2018-07-03 | $4.54 | $4.58 | $4.48 | $4.57 | $4.57 | 839,770 |
| 2018-07-02 | $4.57 | $4.63 | $4.51 | $4.54 | $4.54 | 1,118,510 |
| 2018-06-29 | $4.47 | $4.67 | $4.46 | $4.62 | $4.62 | 1,722,610 |
| 2018-06-28 | $4.50 | $4.54 | $4.43 | $4.45 | $4.45 | 925,160 |
| 2018-06-27 | $4.48 | $4.58 | $4.44 | $4.53 | $4.53 | 1,502,510 |
| 2018-06-26 | $4.46 | $4.54 | $4.41 | $4.51 | $4.51 | 1,074,500 |
| 2018-06-25 | $4.35 | $4.52 | $4.35 | $4.50 | $4.50 | 2,674,040 |
| 2018-06-22 | $4.30 | $4.48 | $4.19 | $4.48 | $4.48 | 5,130,850 |
| 2018-06-21 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 765,400 |
| 2018-06-20 | $4.08 | $4.19 | $4.07 | $4.07 | $4.07 | 3,465,760 |
| 2018-06-19 | $4.45 | $4.45 | $4.28 | $4.28 | $4.28 | 1,634,000 |
| 2018-06-18 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2018-06-15 | $4.77 | $4.79 | $4.51 | $4.51 | $4.51 | 2,916,190 |
| 2018-06-14 | $4.80 | $4.83 | $4.72 | $4.75 | $4.75 | 869,830 |
| 2018-06-13 | $4.87 | $4.89 | $4.78 | $4.79 | $4.79 | 1,005,030 |
| 2018-06-12 | $4.86 | $4.90 | $4.82 | $4.89 | $4.89 | 769,300 |
| 2018-06-11 | $4.88 | $4.89 | $4.82 | $4.86 | $4.86 | 539,400 |
| 2018-06-08 | $5.00 | $5.01 | $4.82 | $4.90 | $4.90 | 1,098,760 |
| 2018-06-07 | $5.07 | $5.08 | $4.99 | $5.01 | $5.01 | 1,017,520 |
| 2018-06-06 | $5.02 | $5.09 | $5.02 | $5.06 | $5.06 | 779,900 |
| 2018-06-05 | $4.98 | $5.02 | $4.95 | $5.02 | $5.02 | 982,780 |
| 2018-06-04 | $5.01 | $5.06 | $4.97 | $4.98 | $4.98 | 820,800 |
| 2018-06-01 | $4.98 | $5.08 | $4.95 | $5.01 | $5.01 | 1,431,500 |
| 2018-05-31 | $4.99 | $5.02 | $4.94 | $4.99 | $4.99 | 1,957,790 |
| 2018-05-30 | $5.16 | $5.16 | $4.99 | $4.99 | $4.99 | 3,679,050 |
| 2018-05-29 | $5.30 | $5.37 | $5.20 | $5.25 | $5.25 | 2,498,950 |
| 2018-05-28 | $5.64 | $5.64 | $5.36 | $5.36 | $5.36 | 3,948,200 |
| 2018-05-25 | $5.73 | $5.75 | $5.63 | $5.64 | $5.64 | 1,786,600 |
| 2018-05-24 | $5.83 | $5.83 | $5.71 | $5.73 | $5.73 | 1,502,430 |
| 2018-05-23 | $5.83 | $5.87 | $5.74 | $5.83 | $5.83 | 1,640,100 |
| 2018-05-22 | $5.85 | $5.94 | $5.82 | $5.87 | $5.87 | 1,410,400 |
| 2018-05-21 | $5.85 | $5.89 | $5.81 | $5.84 | $5.84 | 2,394,400 |
| 2018-05-18 | $5.64 | $5.83 | $5.64 | $5.79 | $5.79 | 2,705,310 |
| 2018-05-17 | $5.61 | $5.70 | $5.58 | $5.63 | $5.63 | 1,924,900 |
| 2018-05-16 | $5.63 | $5.66 | $5.57 | $5.60 | $5.60 | 1,968,700 |
| 2018-05-15 | $5.66 | $5.69 | $5.61 | $5.65 | $5.65 | 1,334,710 |
| 2018-05-14 | $5.75 | $5.75 | $5.64 | $5.65 | $5.65 | 1,043,900 |
| 2018-05-11 | $5.85 | $5.86 | $5.72 | $5.75 | $5.75 | 1,575,050 |
| 2018-05-10 | $5.84 | $5.92 | $5.83 | $5.86 | $5.86 | 1,426,610 |
| 2018-05-09 | $5.82 | $5.87 | $5.81 | $5.84 | $5.84 | 1,375,200 |
| 2018-05-08 | $5.81 | $5.84 | $5.79 | $5.81 | $5.81 | 1,121,000 |
| 2018-05-07 | $5.73 | $5.83 | $5.71 | $5.81 | $5.81 | 1,575,140 |
| 2018-05-04 | $5.68 | $5.77 | $5.66 | $5.72 | $5.72 | 1,251,220 |
| 2018-05-03 | $5.56 | $5.69 | $5.56 | $5.69 | $5.69 | 1,184,590 |
| 2018-05-02 | $5.67 | $5.71 | $5.62 | $5.65 | $5.65 | 1,490,510 |
| 2018-05-01 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2018-04-30 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2018-04-27 | $5.72 | $5.74 | $5.61 | $5.70 | $5.70 | 3,003,270 |
| 2018-04-26 | $5.76 | $5.88 | $5.76 | $5.76 | $5.76 | 5,116,430 |
| 2018-04-25 | $6.06 | $6.19 | $6.06 | $6.06 | $6.06 | 1,257,500 |
| 2018-04-24 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2018-04-23 | $6.59 | $6.62 | $6.27 | $6.38 | $6.38 | 2,668,390 |
| 2018-04-20 | $6.92 | $6.93 | $6.59 | $6.60 | $6.60 | 2,494,400 |
| 2018-04-19 | $6.91 | $6.97 | $6.86 | $6.91 | $6.91 | 1,974,600 |
| 2018-04-18 | $6.97 | $7.01 | $6.78 | $6.97 | $6.97 | 2,248,260 |
| 2018-04-17 | $6.96 | $7.09 | $6.84 | $6.99 | $6.99 | 3,483,530 |
| 2018-04-16 | $7.43 | $7.43 | $6.95 | $7.00 | $7.00 | 5,089,980 |
| 2018-04-13 | $7.57 | $7.61 | $7.37 | $7.38 | $7.38 | 5,322,180 |
| 2018-04-12 | $7.67 | $7.74 | $7.58 | $7.59 | $7.59 | 3,735,170 |
| 2018-04-11 | $7.56 | $7.95 | $7.56 | $7.87 | $7.87 | 8,162,980 |
| 2018-04-10 | $8.65 | $8.65 | $8.26 | $8.38 | $8.38 | 1,378,200 |
| 2018-04-09 | $8.51 | $8.62 | $8.45 | $8.57 | $8.57 | 924,710 |
| 2018-04-06 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0 |
| 2018-04-05 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0 |
| 2018-04-04 | $8.56 | $8.72 | $8.50 | $8.58 | $8.58 | 1,120,200 |
| 2018-04-03 | $8.60 | $8.67 | $8.52 | $8.64 | $8.64 | 1,068,310 |
| 2018-04-02 | $8.54 | $8.71 | $8.49 | $8.70 | $8.70 | 1,233,920 |
| 2018-03-30 | $8.39 | $8.57 | $8.39 | $8.54 | $8.54 | 975,140 |
| 2018-03-29 | $8.45 | $8.55 | $8.35 | $8.49 | $8.49 | 997,440 |
| 2018-03-28 | $8.53 | $8.69 | $8.43 | $8.44 | $8.44 | 1,253,920 |
| 2018-03-27 | $8.48 | $8.61 | $8.36 | $8.59 | $8.59 | 1,380,270 |
| 2018-03-26 | $8.18 | $8.40 | $7.88 | $8.40 | $8.40 | 1,709,200 |
| 2018-03-23 | $8.61 | $8.75 | $8.19 | $8.30 | $8.30 | 3,557,100 |
| 2018-03-22 | $8.84 | $9.13 | $8.66 | $8.94 | $8.94 | 2,437,410 |
| 2018-03-21 | $8.70 | $8.94 | $8.59 | $8.84 | $8.84 | 2,871,860 |
| 2018-03-20 | $8.39 | $8.95 | $8.35 | $8.68 | $8.68 | 3,175,300 |
| 2018-03-19 | $8.45 | $8.49 | $8.35 | $8.40 | $8.40 | 685,300 |
| 2018-03-16 | $8.54 | $8.68 | $8.45 | $8.46 | $8.46 | 1,493,130 |
| 2018-03-15 | $8.31 | $8.62 | $8.29 | $8.56 | $8.56 | 1,919,070 |
| 2018-03-14 | $8.46 | $8.50 | $8.27 | $8.32 | $8.32 | 1,108,400 |
| 2018-03-13 | $8.29 | $8.65 | $8.29 | $8.50 | $8.50 | 1,841,610 |
| 2018-03-12 | $8.30 | $8.38 | $8.21 | $8.34 | $8.34 | 1,084,250 |
| 2018-03-09 | $8.19 | $8.40 | $8.15 | $8.26 | $8.26 | 808,410 |
| 2018-03-08 | $8.09 | $8.24 | $8.05 | $8.21 | $8.21 | 874,620 |
| 2018-03-07 | $8.10 | $8.17 | $8.06 | $8.09 | $8.09 | 732,610 |
| 2018-03-06 | $8.06 | $8.14 | $8.03 | $8.11 | $8.11 | 814,600 |
| 2018-03-05 | $7.98 | $8.16 | $7.98 | $8.06 | $8.06 | 990,210 |
| 2018-03-02 | $8.03 | $8.15 | $7.98 | $7.99 | $7.99 | 952,400 |
| 2018-03-01 | $7.83 | $8.06 | $7.83 | $8.03 | $8.03 | 1,126,200 |
| 2018-02-28 | $7.88 | $7.96 | $7.76 | $7.90 | $7.90 | 915,160 |
| 2018-02-27 | $7.91 | $7.95 | $7.85 | $7.88 | $7.88 | 813,130 |
| 2018-02-26 | $7.76 | $7.95 | $7.76 | $7.90 | $7.90 | 1,143,040 |
| 2018-02-23 | $7.77 | $7.79 | $7.70 | $7.76 | $7.76 | 812,300 |
| 2018-02-22 | $7.67 | $7.78 | $7.67 | $7.74 | $7.74 | 968,800 |
| 2018-02-21 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 0 |
| 2018-02-20 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 0 |
| 2018-02-19 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 0 |
| 2018-02-16 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 0 |
| 2018-02-15 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 0 |
| 2018-02-14 | $7.66 | $7.70 | $7.52 | $7.67 | $7.67 | 632,940 |
| 2018-02-13 | $7.64 | $7.71 | $7.63 | $7.66 | $7.66 | 670,920 |
| 2018-02-12 | $7.58 | $7.72 | $7.55 | $7.64 | $7.64 | 974,960 |
| 2018-02-09 | $7.76 | $7.76 | $7.41 | $7.49 | $7.49 | 1,071,060 |
| 2018-02-08 | $7.53 | $7.79 | $7.53 | $7.76 | $7.76 | 739,100 |
| 2018-02-07 | $7.63 | $7.71 | $7.37 | $7.61 | $7.61 | 1,231,460 |
| 2018-02-06 | $7.97 | $8.08 | $7.52 | $7.56 | $7.56 | 1,591,500 |
| 2018-02-05 | $8.00 | $8.12 | $7.81 | $7.99 | $7.99 | 923,530 |
| 2018-02-02 | $8.18 | $8.25 | $8.03 | $8.16 | $8.16 | 951,410 |
| 2018-02-01 | $8.95 | $9.06 | $8.16 | $8.18 | $8.18 | 2,606,530 |
| 2018-01-31 | $9.15 | $9.15 | $8.88 | $8.95 | $8.95 | 1,091,500 |
| 2018-01-30 | $9.21 | $9.26 | $9.11 | $9.15 | $9.15 | 543,980 |
| 2018-01-29 | $9.27 | $9.39 | $9.18 | $9.19 | $9.19 | 616,880 |
| 2018-01-26 | $9.26 | $9.33 | $9.23 | $9.28 | $9.28 | 516,750 |
| 2018-01-25 | $9.25 | $9.39 | $9.25 | $9.30 | $9.30 | 837,900 |
| 2018-01-24 | $9.19 | $9.31 | $9.19 | $9.28 | $9.28 | 638,690 |
| 2018-01-23 | $9.17 | $9.24 | $9.16 | $9.21 | $9.21 | 569,300 |
| 2018-01-22 | $9.13 | $9.19 | $9.07 | $9.17 | $9.17 | 674,410 |
| 2018-01-19 | $9.18 | $9.25 | $9.10 | $9.11 | $9.11 | 741,010 |
| 2018-01-18 | $9.28 | $9.39 | $9.21 | $9.22 | $9.22 | 533,810 |
| 2018-01-17 | $9.22 | $9.28 | $9.12 | $9.26 | $9.26 | 584,380 |
| 2018-01-16 | $9.21 | $9.28 | $9.11 | $9.22 | $9.22 | 726,760 |
| 2018-01-15 | $9.48 | $9.52 | $9.21 | $9.21 | $9.21 | 1,095,700 |
| 2018-01-12 | $9.52 | $9.54 | $9.44 | $9.49 | $9.49 | 419,300 |
| 2018-01-11 | $9.52 | $9.55 | $9.40 | $9.52 | $9.52 | 860,190 |
| 2018-01-10 | $9.63 | $9.70 | $9.43 | $9.49 | $9.49 | 915,820 |
| 2018-01-09 | $9.61 | $9.69 | $9.57 | $9.60 | $9.60 | 593,700 |
| 2018-01-08 | $9.79 | $9.83 | $9.65 | $9.66 | $9.66 | 1,124,750 |
| 2018-01-05 | $9.73 | $9.88 | $9.58 | $9.85 | $9.85 | 1,726,300 |
| 2018-01-04 | $9.53 | $9.80 | $9.53 | $9.73 | $9.73 | 1,700,120 |
| 2018-01-03 | $9.50 | $9.55 | $9.46 | $9.54 | $9.54 | 674,860 |
| 2018-01-02 | $9.51 | $9.52 | $9.41 | $9.51 | $9.51 | 571,600 |
| 2018-01-01 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 0 |
| 2017-12-29 | $9.32 | $9.50 | $9.31 | $9.46 | $9.46 | 1,073,510 |
| 2017-12-28 | $9.45 | $9.47 | $9.35 | $9.36 | $9.36 | 971,190 |
| 2017-12-27 | $9.44 | $9.63 | $9.42 | $9.45 | $9.45 | 1,433,640 |
| 2017-12-26 | $9.30 | $9.46 | $9.30 | $9.42 | $9.42 | 947,780 |
| 2017-12-25 | $9.30 | $9.44 | $9.30 | $9.36 | $9.36 | 1,313,800 |
| 2017-12-22 | $9.13 | $9.47 | $9.13 | $9.36 | $9.36 | 1,625,290 |
| 2017-12-21 | $9.20 | $9.27 | $9.08 | $9.18 | $9.18 | 881,800 |
| 2017-12-20 | $9.24 | $9.36 | $9.24 | $9.27 | $9.27 | 1,157,100 |
| 2017-12-19 | $9.13 | $9.26 | $9.13 | $9.23 | $9.23 | 565,800 |
| 2017-12-18 | $9.18 | $9.29 | $9.12 | $9.16 | $9.16 | 503,300 |
| 2017-12-15 | $9.17 | $9.22 | $9.14 | $9.17 | $9.17 | 564,900 |
| 2017-12-14 | $9.14 | $9.22 | $9.14 | $9.18 | $9.18 | 551,400 |
| 2017-12-13 | $9.06 | $9.23 | $9.01 | $9.17 | $9.17 | 757,680 |
| 2017-12-12 | $9.16 | $9.19 | $9.03 | $9.03 | $9.03 | 577,700 |
| 2017-12-11 | $9.14 | $9.20 | $9.10 | $9.19 | $9.19 | 616,770 |
| 2017-12-08 | $9.05 | $9.15 | $9.02 | $9.15 | $9.15 | 760,170 |
| 2017-12-07 | $8.98 | $9.07 | $8.94 | $9.04 | $9.04 | 661,300 |
| 2017-12-06 | $8.90 | $9.03 | $8.84 | $9.00 | $9.00 | 1,014,050 |
| 2017-12-05 | $9.20 | $9.26 | $8.90 | $8.95 | $8.95 | 1,515,400 |
| 2017-12-04 | $9.41 | $9.43 | $9.20 | $9.26 | $9.26 | 625,100 |
| 2017-12-01 | $9.30 | $9.37 | $9.26 | $9.32 | $9.32 | 632,610 |
| 2017-11-30 | $9.30 | $9.31 | $9.19 | $9.30 | $9.30 | 792,390 |
| 2017-11-29 | $9.29 | $9.34 | $9.19 | $9.31 | $9.31 | 683,830 |
| 2017-11-28 | $9.18 | $9.30 | $9.15 | $9.29 | $9.29 | 707,900 |
| 2017-11-27 | $9.25 | $9.29 | $9.13 | $9.18 | $9.18 | 961,000 |
| 2017-11-24 | $9.31 | $9.40 | $9.30 | $9.32 | $9.32 | 997,500 |
| 2017-11-23 | $9.51 | $9.51 | $9.31 | $9.34 | $9.34 | 852,940 |
| 2017-11-22 | $9.46 | $9.57 | $9.40 | $9.50 | $9.50 | 875,150 |
| 2017-11-21 | $9.56 | $9.59 | $9.45 | $9.53 | $9.53 | 885,240 |
| 2017-11-20 | $9.76 | $9.76 | $9.30 | $9.59 | $9.59 | 1,582,940 |
| 2017-11-17 | $10.02 | $10.15 | $9.70 | $9.76 | $9.76 | 2,448,100 |
| 2017-11-16 | $10.05 | $10.17 | $10.02 | $10.06 | $10.06 | 870,830 |
| 2017-11-15 | $10.06 | $10.13 | $10.04 | $10.11 | $10.11 | 1,066,580 |
| 2017-11-14 | $10.22 | $10.25 | $10.01 | $10.06 | $10.06 | 2,225,700 |
| 2017-11-13 | $10.26 | $10.31 | $10.20 | $10.25 | $10.25 | 1,181,900 |
| 2017-11-10 | $10.26 | $10.35 | $10.22 | $10.33 | $10.33 | 1,363,500 |
| 2017-11-09 | $10.26 | $10.31 | $10.18 | $10.28 | $10.28 | 1,226,100 |
| 2017-11-08 | $10.22 | $10.31 | $10.18 | $10.27 | $10.27 | 1,161,600 |
| 2017-11-07 | $10.20 | $10.31 | $10.18 | $10.26 | $10.26 | 1,137,600 |
| 2017-11-06 | $10.10 | $10.24 | $10.06 | $10.22 | $10.22 | 1,139,500 |
| 2017-11-03 | $10.05 | $10.24 | $10.01 | $10.13 | $10.13 | 1,086,100 |
| 2017-11-02 | $10.15 | $10.15 | $9.99 | $10.00 | $10.00 | 1,440,660 |
| 2017-11-01 | $10.28 | $10.28 | $10.12 | $10.13 | $10.13 | 878,100 |
| 2017-10-31 | $10.18 | $10.26 | $10.13 | $10.23 | $10.23 | 1,302,410 |
| 2017-10-30 | $10.58 | $10.58 | $10.14 | $10.19 | $10.19 | 2,096,910 |
| 2017-10-27 | $10.51 | $10.73 | $10.50 | $10.59 | $10.59 | 1,367,640 |
| 2017-10-26 | $10.45 | $10.66 | $10.44 | $10.55 | $10.55 | 882,700 |
| 2017-10-25 | $10.43 | $10.54 | $10.35 | $10.50 | $10.50 | 1,030,700 |
| 2017-10-24 | $10.52 | $10.60 | $10.32 | $10.43 | $10.43 | 1,262,650 |
| 2017-10-23 | $10.53 | $10.53 | $10.40 | $10.51 | $10.51 | 1,253,820 |
| 2017-10-20 | $10.41 | $10.51 | $10.33 | $10.49 | $10.49 | 990,000 |
| 2017-10-19 | $10.66 | $10.72 | $10.35 | $10.41 | $10.41 | 2,193,010 |
| 2017-10-18 | $10.90 | $10.90 | $10.65 | $10.66 | $10.66 | 1,158,600 |
| 2017-10-17 | $10.86 | $10.91 | $10.77 | $10.87 | $10.87 | 978,100 |
| 2017-10-16 | $11.17 | $11.18 | $10.73 | $10.86 | $10.86 | 1,745,240 |
| 2017-10-13 | $11.11 | $11.23 | $11.11 | $11.15 | $11.15 | 1,177,500 |
| 2017-10-12 | $11.16 | $11.23 | $11.06 | $11.12 | $11.12 | 1,170,820 |
| 2017-10-11 | $11.45 | $11.49 | $11.15 | $11.16 | $11.16 | 1,849,330 |
| 2017-10-10 | $11.25 | $11.30 | $11.12 | $11.29 | $11.29 | 2,614,410 |
| 2017-10-09 | $10.96 | $11.55 | $10.90 | $11.33 | $11.33 | 4,774,210 |
| 2017-10-06 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2017-10-05 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2017-10-04 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2017-10-03 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2017-10-02 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2017-09-29 | $10.73 | $10.92 | $10.73 | $10.91 | $10.91 | 1,086,080 |
| 2017-09-28 | $10.79 | $10.86 | $10.71 | $10.74 | $10.74 | 1,177,070 |
| 2017-09-27 | $10.86 | $10.91 | $10.76 | $10.78 | $10.78 | 1,416,500 |
| 2017-09-26 | $10.91 | $11.04 | $10.83 | $10.92 | $10.92 | 1,446,800 |
| 2017-09-25 | $10.95 | $11.07 | $10.70 | $10.92 | $10.92 | 1,580,630 |
| 2017-09-22 | $11.15 | $11.15 | $10.87 | $10.96 | $10.96 | 1,827,710 |
| 2017-09-21 | $11.25 | $11.31 | $11.08 | $11.14 | $11.14 | 2,043,240 |
| 2017-09-20 | $11.14 | $11.25 | $11.02 | $11.23 | $11.23 | 2,307,570 |
| 2017-09-19 | $11.10 | $11.23 | $11.07 | $11.13 | $11.13 | 1,768,840 |
| 2017-09-18 | $11.07 | $11.35 | $11.02 | $11.10 | $11.10 | 1,449,910 |
| 2017-09-15 | $11.04 | $11.19 | $10.98 | $11.08 | $11.08 | 2,072,470 |
| 2017-09-14 | $10.90 | $11.10 | $10.86 | $11.06 | $11.06 | 2,342,670 |
| 2017-09-13 | $10.89 | $10.96 | $10.81 | $10.91 | $10.91 | 990,360 |
| 2017-09-12 | $10.97 | $11.03 | $10.88 | $10.91 | $10.91 | 1,613,950 |
| 2017-09-11 | $10.83 | $10.95 | $10.83 | $10.93 | $10.93 | 996,190 |
| 2017-09-08 | $10.82 | $10.90 | $10.80 | $10.84 | $10.84 | 1,048,230 |
| 2017-09-07 | $10.90 | $10.93 | $10.83 | $10.84 | $10.84 | 1,156,170 |
| 2017-09-06 | $10.95 | $10.95 | $10.81 | $10.90 | $10.90 | 1,664,100 |
| 2017-09-05 | $10.98 | $11.08 | $10.95 | $10.96 | $10.96 | 1,180,920 |
| 2017-09-04 | $11.09 | $11.09 | $10.94 | $10.97 | $10.97 | 1,755,990 |
| 2017-09-01 | $10.93 | $11.20 | $10.87 | $11.09 | $11.09 | 2,560,200 |
| 2017-08-31 | $10.86 | $10.93 | $10.81 | $10.90 | $10.90 | 1,286,100 |
| 2017-08-30 | $10.88 | $10.99 | $10.85 | $10.89 | $10.89 | 1,425,340 |
| 2017-08-29 | $10.94 | $10.95 | $10.85 | $10.88 | $10.88 | 1,437,400 |
| 2017-08-28 | $10.88 | $11.09 | $10.88 | $10.92 | $10.92 | 2,413,040 |
| 2017-08-25 | $10.86 | $10.93 | $10.78 | $10.91 | $10.91 | 2,160,930 |
| 2017-08-24 | $10.87 | $10.97 | $10.76 | $10.87 | $10.87 | 2,131,110 |
| 2017-08-23 | $10.78 | $10.91 | $10.76 | $10.85 | $10.85 | 1,483,890 |
| 2017-08-22 | $10.89 | $10.89 | $10.74 | $10.81 | $10.81 | 1,526,690 |
| 2017-08-21 | $10.84 | $10.98 | $10.80 | $10.89 | $10.89 | 1,941,190 |
| 2017-08-18 | $10.90 | $10.95 | $10.76 | $10.81 | $10.81 | 3,368,530 |
| 2017-08-17 | $11.09 | $11.29 | $10.92 | $11.02 | $11.02 | 4,455,180 |
| 2017-08-16 | $10.95 | $11.58 | $10.86 | $11.16 | $11.16 | 8,661,100 |
| 2017-08-15 | $10.30 | $11.33 | $10.22 | $11.32 | $11.32 | 6,607,950 |
| 2017-08-14 | $10.12 | $10.30 | $10.10 | $10.30 | $10.30 | 985,400 |
| 2017-08-11 | $10.15 | $10.18 | $10.03 | $10.12 | $10.12 | 1,382,560 |
| 2017-08-10 | $10.32 | $10.33 | $10.10 | $10.19 | $10.19 | 2,093,580 |
| 2017-08-09 | $10.31 | $10.38 | $10.27 | $10.35 | $10.35 | 1,056,000 |
| 2017-08-08 | $10.27 | $10.38 | $10.22 | $10.31 | $10.31 | 1,980,330 |
| 2017-08-07 | $10.18 | $10.28 | $10.18 | $10.27 | $10.27 | 1,189,380 |
| 2017-08-04 | $10.29 | $10.33 | $10.18 | $10.21 | $10.21 | 1,730,800 |
| 2017-08-03 | $10.14 | $10.32 | $10.14 | $10.30 | $10.30 | 1,906,840 |
| 2017-08-02 | $10.32 | $10.36 | $10.08 | $10.14 | $10.14 | 2,326,120 |
| 2017-08-01 | $10.23 | $10.38 | $10.23 | $10.30 | $10.30 | 2,119,700 |
| 2017-07-31 | $10.14 | $10.28 | $10.14 | $10.27 | $10.27 | 1,801,600 |
| 2017-07-28 | $10.21 | $10.29 | $10.15 | $10.16 | $10.16 | 1,745,490 |
| 2017-07-27 | $10.04 | $10.28 | $9.92 | $10.23 | $10.23 | 2,866,800 |
| 2017-07-26 | $10.06 | $10.11 | $9.98 | $10.07 | $10.07 | 1,753,330 |
| 2017-07-25 | $10.07 | $10.14 | $9.98 | $10.06 | $10.06 | 1,958,680 |
| 2017-07-24 | $10.14 | $10.16 | $9.96 | $10.06 | $10.06 | 3,350,970 |
| 2017-07-21 | $10.15 | $10.19 | $10.06 | $10.17 | $10.17 | 1,435,920 |
| 2017-07-20 | $10.12 | $10.21 | $10.08 | $10.15 | $10.15 | 1,197,640 |
| 2017-07-19 | $10.00 | $10.12 | $9.93 | $10.12 | $10.12 | 1,999,180 |
| 2017-07-18 | $9.98 | $10.07 | $9.85 | $10.00 | $10.00 | 1,630,800 |
| 2017-07-17 | $10.65 | $10.70 | $9.91 | $9.92 | $9.92 | 3,171,900 |
| 2017-07-14 | $10.80 | $10.84 | $10.68 | $10.73 | $10.73 | 1,107,030 |
| 2017-07-13 | $10.81 | $10.91 | $10.74 | $10.89 | $10.89 | 1,172,700 |
| 2017-07-12 | $11.03 | $11.08 | $10.55 | $10.82 | $10.82 | 2,716,750 |
| 2017-07-11 | $11.16 | $11.21 | $11.01 | $11.03 | $11.03 | 1,484,190 |
| 2017-07-10 | $11.24 | $11.36 | $11.16 | $11.20 | $11.20 | 2,285,630 |
| 2017-07-07 | $11.13 | $11.21 | $11.07 | $11.21 | $11.21 | 1,816,160 |
| 2017-07-06 | $11.12 | $11.17 | $11.00 | $11.15 | $11.15 | 1,832,800 |
| 2017-07-05 | $11.12 | $11.14 | $10.98 | $11.12 | $11.12 | 1,542,560 |
| 2017-07-04 | $11.08 | $11.17 | $11.00 | $11.06 | $11.06 | 1,511,300 |
| 2017-07-03 | $11.07 | $11.12 | $10.92 | $11.11 | $11.11 | 1,206,400 |
| 2017-06-30 | $10.99 | $11.09 | $10.90 | $11.04 | $11.04 | 1,386,350 |
| 2017-06-29 | $10.75 | $11.25 | $10.75 | $11.05 | $11.05 | 2,095,770 |
| 2017-06-28 | $10.95 | $11.01 | $10.79 | $10.80 | $10.80 | 1,202,560 |
| 2017-06-27 | $10.97 | $11.06 | $10.90 | $10.98 | $10.98 | 1,272,400 |
| 2017-06-26 | $10.84 | $10.96 | $10.71 | $10.94 | $10.94 | 1,882,050 |
| 2017-06-23 | $10.87 | $10.95 | $10.51 | $10.84 | $10.84 | 2,100,900 |
| 2017-06-22 | $11.19 | $11.21 | $10.87 | $10.90 | $10.90 | 1,570,860 |
| 2017-06-21 | $11.21 | $11.24 | $11.10 | $11.19 | $11.19 | 1,198,390 |
| 2017-06-20 | $11.38 | $11.40 | $11.20 | $11.20 | $11.20 | 1,062,700 |
| 2017-06-19 | $11.15 | $11.26 | $11.14 | $11.25 | $11.25 | 1,098,680 |
| 2017-06-16 | $11.15 | $11.26 | $11.11 | $11.19 | $11.19 | 1,186,480 |
| 2017-06-15 | $11.02 | $11.23 | $10.99 | $11.18 | $11.18 | 1,807,190 |
| 2017-06-14 | $11.03 | $11.12 | $10.80 | $11.07 | $11.07 | 919,480 |
| 2017-06-13 | $10.85 | $11.10 | $10.85 | $11.05 | $11.05 | 1,071,910 |
| 2017-06-12 | $11.00 | $11.12 | $10.83 | $10.85 | $10.85 | 1,119,990 |
| 2017-06-09 | $11.16 | $11.21 | $10.93 | $11.04 | $11.04 | 1,518,860 |
| 2017-06-08 | $11.18 | $11.26 | $11.14 | $11.16 | $11.16 | 1,083,560 |
| 2017-06-07 | $10.95 | $11.22 | $10.89 | $11.18 | $11.18 | 1,989,180 |
| 2017-06-06 | $11.02 | $11.06 | $10.78 | $10.97 | $10.97 | 1,219,840 |
| 2017-06-05 | $10.77 | $11.09 | $10.75 | $10.95 | $10.95 | 1,842,880 |
| 2017-06-02 | $10.60 | $10.84 | $10.26 | $10.79 | $10.79 | 1,962,940 |
| 2017-06-01 | $11.15 | $11.19 | $10.50 | $10.65 | $10.65 | 2,699,970 |
| 2017-05-31 | $11.44 | $11.58 | $11.15 | $11.20 | $11.20 | 1,596,870 |
| 2017-05-30 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 0 |
| 2017-05-29 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 0 |
| 2017-05-26 | $11.40 | $11.64 | $11.32 | $11.41 | $11.41 | 2,312,350 |
| 2017-05-25 | $11.31 | $11.50 | $11.01 | $11.37 | $11.37 | 2,409,790 |
| 2017-05-24 | $10.71 | $11.45 | $10.71 | $11.41 | $11.41 | 2,345,090 |
| 2017-05-23 | $11.80 | $11.87 | $11.02 | $11.03 | $11.03 | 3,802,990 |
| 2017-05-22 | $12.54 | $12.80 | $11.80 | $12.03 | $12.03 | 5,430,330 |
| 2017-05-19 | $12.20 | $12.90 | $12.19 | $12.28 | $12.28 | 6,842,970 |
| 2017-05-18 | $11.30 | $11.90 | $11.25 | $11.89 | $11.89 | 3,137,410 |
| 2017-05-17 | $11.32 | $11.58 | $11.32 | $11.41 | $11.41 | 1,562,260 |
| 2017-05-16 | $10.98 | $11.36 | $10.81 | $11.31 | $11.31 | 2,073,080 |
| 2017-05-15 | $10.99 | $11.08 | $10.93 | $10.99 | $10.99 | 749,400 |
| 2017-05-12 | $10.90 | $11.06 | $10.89 | $10.99 | $10.99 | 1,649,040 |
| 2017-05-11 | $11.00 | $11.12 | $10.50 | $10.92 | $10.92 | 2,173,260 |
| 2017-05-10 | $11.55 | $11.67 | $11.15 | $11.18 | $11.18 | 1,796,530 |
| 2017-05-09 | $11.64 | $11.69 | $11.31 | $11.61 | $11.61 | 2,048,600 |
| 2017-05-08 | $11.87 | $12.07 | $11.60 | $11.63 | $11.63 | 1,475,220 |
| 2017-05-05 | $11.99 | $12.08 | $11.85 | $11.95 | $11.95 | 1,451,040 |
| 2017-05-04 | $12.18 | $12.28 | $12.02 | $12.06 | $12.06 | 1,245,400 |
| 2017-05-03 | $12.03 | $12.16 | $12.00 | $12.15 | $12.15 | 1,395,370 |
| 2017-05-02 | $12.11 | $12.21 | $12.00 | $12.11 | $12.11 | 1,110,710 |
| 2017-05-01 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 0 |
| 2017-04-28 | $11.92 | $12.12 | $11.91 | $12.11 | $12.11 | 1,108,300 |
| 2017-04-27 | $11.85 | $12.00 | $11.60 | $11.96 | $11.96 | 1,894,510 |
| 2017-04-26 | $11.77 | $12.00 | $11.77 | $11.86 | $11.86 | 1,438,660 |
| 2017-04-25 | $11.70 | $11.98 | $11.70 | $11.88 | $11.88 | 1,307,600 |
| 2017-04-24 | $12.53 | $12.53 | $11.71 | $11.79 | $11.79 | 2,885,310 |
| 2017-04-21 | $12.45 | $12.54 | $12.22 | $12.53 | $12.53 | 1,484,790 |
| 2017-04-20 | $12.68 | $12.72 | $12.21 | $12.41 | $12.41 | 2,462,080 |
| 2017-04-19 | $12.86 | $12.93 | $12.48 | $12.67 | $12.67 | 3,126,290 |
| 2017-04-18 | $13.24 | $13.27 | $12.86 | $12.91 | $12.91 | 2,623,300 |
| 2017-04-17 | $13.18 | $13.34 | $13.04 | $13.23 | $13.23 | 2,126,570 |
| 2017-04-14 | $13.57 | $13.66 | $13.20 | $13.25 | $13.25 | 3,393,910 |
| 2017-04-13 | $13.71 | $13.88 | $13.63 | $13.69 | $13.69 | 1,758,940 |
| 2017-04-12 | $13.81 | $13.96 | $13.59 | $13.68 | $13.68 | 2,417,400 |
| 2017-04-11 | $13.56 | $13.96 | $13.56 | $13.79 | $13.79 | 2,158,320 |
| 2017-04-10 | $13.85 | $13.88 | $13.60 | $13.64 | $13.64 | 2,028,460 |
| 2017-04-07 | $13.85 | $13.94 | $13.78 | $13.85 | $13.85 | 1,589,750 |
| 2017-04-06 | $13.72 | $13.97 | $13.72 | $13.85 | $13.85 | 2,194,570 |
| 2017-04-05 | $13.52 | $13.88 | $13.52 | $13.83 | $13.83 | 1,961,730 |
| 2017-04-04 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 0 |
| 2017-04-03 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 0 |
| 2017-03-31 | $13.61 | $13.79 | $13.40 | $13.51 | $13.51 | 3,819,000 |
| 2017-03-30 | $14.56 | $14.56 | $13.66 | $13.70 | $13.70 | 6,612,760 |
| 2017-03-29 | $14.75 | $14.75 | $14.40 | $14.51 | $14.51 | 3,577,210 |
| 2017-03-28 | $14.64 | $14.80 | $14.52 | $14.66 | $14.66 | 3,981,850 |
| 2017-03-27 | $14.40 | $14.78 | $14.35 | $14.72 | $14.72 | 6,947,570 |
| 2017-03-24 | $14.15 | $14.44 | $14.04 | $14.43 | $14.43 | 4,712,750 |
| 2017-03-23 | $14.16 | $14.25 | $13.90 | $14.19 | $14.19 | 2,704,680 |
| 2017-03-22 | $14.03 | $14.20 | $13.93 | $14.16 | $14.16 | 2,250,580 |
| 2017-03-21 | $14.14 | $14.20 | $14.07 | $14.12 | $14.12 | 1,388,560 |
| 2017-03-20 | $13.89 | $14.16 | $13.70 | $14.15 | $14.15 | 1,738,980 |
| 2017-03-17 | $14.22 | $14.22 | $13.89 | $13.92 | $13.92 | 3,209,800 |
| 2017-03-16 | $14.10 | $14.24 | $14.05 | $14.18 | $14.18 | 3,144,580 |
| 2017-03-15 | $13.89 | $14.18 | $13.89 | $14.10 | $14.10 | 2,469,890 |
| 2017-03-14 | $14.10 | $14.13 | $13.92 | $13.94 | $13.94 | 2,210,220 |
| 2017-03-13 | $13.96 | $14.14 | $13.90 | $14.10 | $14.10 | 2,307,400 |
| 2017-03-10 | $14.00 | $14.21 | $14.00 | $14.03 | $14.03 | 2,430,380 |
| 2017-03-09 | $14.30 | $14.43 | $14.07 | $14.12 | $14.12 | 3,237,900 |
| 2017-03-08 | $14.35 | $14.43 | $14.24 | $14.40 | $14.40 | 2,594,490 |
| 2017-03-07 | $14.37 | $14.47 | $14.25 | $14.34 | $14.34 | 2,407,610 |
| 2017-03-06 | $14.20 | $14.38 | $14.15 | $14.37 | $14.37 | 2,760,260 |
| 2017-03-03 | $14.26 | $14.35 | $14.08 | $14.21 | $14.21 | 3,579,370 |
| 2017-03-02 | $14.60 | $14.62 | $14.30 | $14.33 | $14.33 | 5,025,660 |
| 2017-03-01 | $14.70 | $14.74 | $14.50 | $14.59 | $14.59 | 5,468,620 |
| 2017-02-28 | $14.48 | $14.87 | $14.30 | $14.77 | $14.77 | 7,215,570 |
| 2017-02-27 | $14.93 | $15.17 | $14.48 | $14.55 | $14.55 | 6,382,710 |
| 2017-02-24 | $14.29 | $14.86 | $14.27 | $14.85 | $14.85 | 7,528,810 |
| 2017-02-23 | $14.58 | $14.58 | $14.23 | $14.36 | $14.36 | 5,397,560 |
| 2017-02-22 | $14.83 | $14.99 | $14.46 | $14.64 | $14.64 | 6,417,510 |
| 2017-02-21 | $14.60 | $14.80 | $14.40 | $14.77 | $14.77 | 6,029,610 |
| 2017-02-20 | $14.52 | $14.99 | $14.40 | $14.68 | $14.68 | 7,833,580 |
| 2017-02-17 | $14.51 | $14.80 | $14.28 | $14.37 | $14.37 | 7,112,980 |
| 2017-02-16 | $13.94 | $14.77 | $13.82 | $14.61 | $14.61 | 11,479,920 |
| 2017-02-15 | $14.06 | $14.26 | $13.94 | $14.04 | $14.04 | 4,997,890 |
| 2017-02-14 | $14.26 | $14.27 | $13.93 | $14.08 | $14.08 | 5,699,190 |
| 2017-02-13 | $14.10 | $14.48 | $14.05 | $14.26 | $14.26 | 5,613,520 |
| 2017-02-10 | $14.38 | $14.58 | $14.24 | $14.26 | $14.26 | 8,175,220 |
| 2017-02-09 | $14.09 | $14.87 | $13.96 | $14.49 | $14.49 | 13,264,660 |
| 2017-02-08 | $14.00 | $14.14 | $13.83 | $14.12 | $14.12 | 6,607,840 |
| 2017-02-07 | $14.20 | $14.27 | $13.95 | $14.12 | $14.12 | 8,399,340 |
| 2017-02-06 | $14.07 | $14.39 | $13.80 | $14.37 | $14.37 | 11,010,590 |
| 2017-02-03 | $13.83 | $14.38 | $13.83 | $14.11 | $14.11 | 12,771,320 |
| 2017-02-02 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2017-02-01 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2017-01-31 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2017-01-30 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2017-01-27 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2017-01-26 | $14.19 | $14.33 | $13.64 | $13.89 | $13.89 | 11,934,300 |
| 2017-01-25 | $12.78 | $14.12 | $12.78 | $14.12 | $14.12 | 13,443,380 |
| 2017-01-24 | $12.91 | $13.01 | $12.73 | $12.84 | $12.84 | 3,291,510 |
| 2017-01-23 | $13.06 | $13.16 | $12.88 | $13.09 | $13.09 | 1,620,990 |
| 2017-01-20 | $12.75 | $13.09 | $12.70 | $12.98 | $12.98 | 2,307,950 |
| 2017-01-19 | $12.72 | $12.89 | $12.53 | $12.79 | $12.79 | 1,868,500 |
| 2017-01-18 | $12.51 | $12.85 | $12.46 | $12.76 | $12.76 | 2,502,850 |
| 2017-01-17 | $12.31 | $12.66 | $12.31 | $12.61 | $12.61 | 2,804,130 |
| 2017-01-16 | $12.98 | $13.11 | $11.85 | $12.37 | $12.37 | 4,986,680 |
| 2017-01-13 | $13.61 | $13.62 | $13.01 | $13.12 | $13.12 | 4,494,210 |
| 2017-01-12 | $13.51 | $13.80 | $13.51 | $13.59 | $13.59 | 3,910,880 |
| 2017-01-11 | $13.67 | $13.91 | $13.54 | $13.58 | $13.58 | 3,911,780 |
| 2017-01-10 | $14.05 | $14.05 | $13.75 | $13.83 | $13.83 | 4,460,140 |
| 2017-01-09 | $14.00 | $14.11 | $13.77 | $14.09 | $14.09 | 5,089,370 |
| 2017-01-06 | $13.96 | $14.35 | $13.86 | $14.11 | $14.11 | 7,950,860 |
| 2017-01-05 | $13.74 | $14.32 | $13.60 | $14.00 | $14.00 | 8,943,990 |
| 2017-01-04 | $13.68 | $13.86 | $13.60 | $13.74 | $13.74 | 5,009,520 |
| 2017-01-03 | $13.47 | $13.88 | $13.47 | $13.72 | $13.72 | 5,586,130 |
| 2017-01-02 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 0 |
| 2016-12-30 | $13.29 | $13.82 | $13.26 | $13.54 | $13.54 | 4,938,900 |
| 2016-12-29 | $13.31 | $13.45 | $13.12 | $13.29 | $13.29 | 3,502,110 |
| 2016-12-28 | $13.41 | $13.75 | $13.38 | $13.43 | $13.43 | 4,005,080 |
| 2016-12-27 | $13.53 | $13.70 | $13.43 | $13.53 | $13.53 | 4,320,070 |
| 2016-12-26 | $12.97 | $13.69 | $12.82 | $13.67 | $13.67 | 6,656,000 |
| 2016-12-23 | $13.21 | $13.29 | $12.94 | $13.05 | $13.05 | 4,388,810 |
| 2016-12-22 | $13.18 | $13.50 | $13.10 | $13.30 | $13.30 | 5,989,890 |
| 2016-12-21 | $12.88 | $13.18 | $12.84 | $13.18 | $13.18 | 5,987,350 |
| 2016-12-20 | $12.67 | $12.91 | $12.53 | $12.89 | $12.89 | 3,452,150 |
| 2016-12-19 | $12.69 | $12.86 | $12.60 | $12.62 | $12.62 | 3,424,030 |
| 2016-12-16 | $12.45 | $12.97 | $12.45 | $12.77 | $12.77 | 5,243,380 |
| 2016-12-15 | $12.33 | $12.59 | $12.26 | $12.45 | $12.45 | 2,662,810 |
| 2016-12-14 | $12.30 | $12.51 | $12.28 | $12.36 | $12.36 | 3,117,510 |
| 2016-12-13 | $12.20 | $12.43 | $12.09 | $12.35 | $12.35 | 4,003,800 |
| 2016-12-12 | $12.93 | $13.19 | $12.29 | $12.31 | $12.31 | 5,708,190 |
| 2016-12-09 | $13.10 | $13.16 | $12.95 | $13.00 | $13.00 | 3,751,360 |
| 2016-12-08 | $13.01 | $13.18 | $12.86 | $13.17 | $13.17 | 4,378,330 |
| 2016-12-07 | $12.80 | $13.00 | $12.76 | $12.96 | $12.96 | 3,439,270 |
| 2016-12-06 | $13.07 | $13.17 | $12.79 | $12.83 | $12.83 | 4,239,630 |
| 2016-12-05 | $12.88 | $13.27 | $12.73 | $13.07 | $13.07 | 4,101,990 |
| 2016-12-02 | $13.27 | $13.40 | $12.98 | $13.01 | $13.01 | 6,367,030 |
| 2016-12-01 | $13.52 | $13.75 | $13.25 | $13.38 | $13.38 | 9,549,190 |
| 2016-11-30 | $13.30 | $13.55 | $13.03 | $13.52 | $13.52 | 12,400,050 |
| 2016-11-29 | $14.11 | $14.79 | $13.68 | $13.75 | $13.75 | 24,048,450 |
| 2016-11-28 | $14.10 | $14.10 | $13.99 | $14.10 | $14.10 | 6,202,990 |
| 2016-11-25 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-11-24 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-11-23 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-11-22 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-11-21 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-11-18 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-11-17 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-11-16 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-11-15 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-11-14 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-11-11 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-11-10 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-11-09 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-11-08 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-11-07 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-11-04 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-11-03 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-11-02 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-11-01 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-10-31 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-10-28 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-10-27 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-10-26 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-10-25 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-10-24 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-10-21 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-10-20 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-10-19 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-10-18 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-10-17 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-10-14 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-10-13 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-10-12 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-10-11 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-10-10 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-10-07 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-10-06 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-10-05 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-10-04 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-10-03 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-09-30 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-09-29 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-09-28 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-09-27 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-09-26 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-09-23 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-09-22 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-09-21 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-09-20 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-09-19 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-09-16 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-09-15 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-09-14 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-09-13 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-09-12 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-09-09 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-09-08 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-09-07 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-09-06 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-09-05 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-09-02 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-09-01 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-08-31 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-08-30 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-08-29 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-08-26 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-08-25 | $12.72 | $12.84 | $12.55 | $12.82 | $12.82 | 1,761,840 |
| 2016-08-24 | $12.77 | $12.81 | $12.67 | $12.77 | $12.77 | 1,603,450 |
| 2016-08-23 | $12.65 | $12.78 | $12.58 | $12.71 | $12.71 | 1,682,280 |
| 2016-08-22 | $12.79 | $12.87 | $12.63 | $12.66 | $12.66 | 2,023,320 |
| 2016-08-19 | $12.85 | $12.98 | $12.79 | $12.84 | $12.84 | 2,198,720 |
| 2016-08-18 | $12.81 | $12.88 | $12.76 | $12.84 | $12.84 | 2,445,040 |
| 2016-08-17 | $12.67 | $12.90 | $12.65 | $12.86 | $12.86 | 2,670,120 |
| 2016-08-16 | $12.70 | $12.79 | $12.62 | $12.69 | $12.69 | 2,950,800 |
| 2016-08-15 | $12.34 | $12.68 | $12.33 | $12.64 | $12.64 | 2,539,630 |
| 2016-08-12 | $12.23 | $12.39 | $12.20 | $12.37 | $12.37 | 1,358,350 |
| 2016-08-11 | $12.45 | $12.55 | $12.26 | $12.26 | $12.26 | 2,215,820 |
| 2016-08-10 | $12.55 | $12.67 | $12.48 | $12.51 | $12.51 | 1,954,340 |
| 2016-08-09 | $12.48 | $12.57 | $12.41 | $12.56 | $12.56 | 3,504,200 |
| 2016-08-08 | $12.26 | $12.58 | $12.11 | $12.50 | $12.50 | 2,746,290 |
| 2016-08-05 | $12.36 | $12.39 | $12.28 | $12.30 | $12.30 | 1,384,540 |
| 2016-08-04 | $12.37 | $12.43 | $12.23 | $12.36 | $12.36 | 1,190,380 |
| 2016-08-03 | $12.30 | $12.43 | $12.26 | $12.37 | $12.37 | 1,432,070 |
| 2016-08-02 | $12.25 | $12.37 | $12.20 | $12.35 | $12.35 | 1,378,310 |
| 2016-08-01 | $12.16 | $12.31 | $11.91 | $12.30 | $12.30 | 2,681,530 |
| 2016-07-29 | $12.15 | $12.34 | $12.08 | $12.15 | $12.15 | 2,078,720 |
| 2016-07-28 | $12.18 | $12.26 | $12.08 | $12.26 | $12.26 | 2,684,380 |
| 2016-07-27 | $12.81 | $12.88 | $12.04 | $12.16 | $12.16 | 4,998,140 |
| 2016-07-26 | $12.78 | $12.89 | $12.73 | $12.86 | $12.86 | 2,280,070 |
| 2016-07-25 | $12.63 | $12.77 | $12.58 | $12.76 | $12.76 | 2,038,050 |
| 2016-07-22 | $12.64 | $12.75 | $12.58 | $12.60 | $12.60 | 2,154,180 |
| 2016-07-21 | $12.72 | $12.80 | $12.54 | $12.70 | $12.70 | 2,997,840 |
| 2016-07-20 | $12.84 | $12.93 | $12.69 | $12.71 | $12.71 | 2,276,310 |
| 2016-07-19 | $12.74 | $12.85 | $12.61 | $12.84 | $12.84 | 2,153,590 |
| 2016-07-18 | $12.64 | $12.84 | $12.55 | $12.78 | $12.78 | 2,567,450 |
| 2016-07-15 | $12.80 | $12.90 | $12.60 | $12.62 | $12.62 | 2,784,570 |
| 2016-07-14 | $12.95 | $12.98 | $12.73 | $12.82 | $12.82 | 2,967,300 |
| 2016-07-13 | $12.90 | $13.04 | $12.84 | $12.93 | $12.91 | 3,714,230 |
| 2016-07-12 | $12.83 | $12.92 | $12.56 | $12.86 | $12.84 | 4,060,180 |
| 2016-07-11 | $12.87 | $13.08 | $12.65 | $12.87 | $12.85 | 4,959,180 |
| 2016-07-08 | $12.71 | $13.08 | $12.60 | $12.95 | $12.93 | 5,096,920 |
| 2016-07-07 | $12.57 | $12.78 | $12.47 | $12.70 | $12.68 | 2,852,140 |
| 2016-07-06 | $12.43 | $12.67 | $12.41 | $12.60 | $12.58 | 2,628,820 |
| 2016-07-05 | $12.51 | $12.62 | $12.44 | $12.50 | $12.48 | 2,670,580 |
| 2016-07-04 | $12.19 | $12.53 | $12.12 | $12.51 | $12.49 | 3,315,580 |
| 2016-07-01 | $12.23 | $12.36 | $12.12 | $12.19 | $12.17 | 1,812,850 |
| 2016-06-30 | $12.27 | $12.33 | $12.15 | $12.23 | $12.21 | 2,021,800 |
| 2016-06-29 | $12.26 | $12.44 | $12.21 | $12.27 | $12.25 | 2,950,870 |
| 2016-06-28 | $12.06 | $12.28 | $12.01 | $12.26 | $12.24 | 2,707,890 |
| 2016-06-27 | $11.83 | $12.15 | $11.83 | $12.13 | $12.11 | 2,784,120 |
| 2016-06-24 | $12.09 | $12.28 | $11.70 | $11.91 | $11.89 | 3,890,520 |
| 2016-06-23 | $12.04 | $12.14 | $11.92 | $12.12 | $12.10 | 2,751,900 |
| 2016-06-22 | $11.80 | $12.04 | $11.75 | $12.04 | $12.02 | 2,326,510 |
| 2016-06-21 | $11.91 | $12.09 | $11.75 | $11.82 | $11.80 | 2,578,170 |
| 2016-06-20 | $11.88 | $11.95 | $11.67 | $11.89 | $11.87 | 1,625,200 |
| 2016-06-17 | $11.71 | $11.97 | $11.66 | $11.88 | $11.86 | 2,229,560 |
| 2016-06-16 | $11.71 | $11.81 | $11.62 | $11.66 | $11.64 | 2,224,620 |
| 2016-06-15 | $11.42 | $11.79 | $11.33 | $11.78 | $11.76 | 2,500,400 |
| 2016-06-14 | $11.51 | $11.63 | $11.36 | $11.45 | $11.43 | 1,989,700 |
| 2016-06-13 | $11.89 | $11.90 | $11.50 | $11.55 | $11.53 | 3,275,310 |
| 2016-06-10 | $11.96 | $11.96 | $11.96 | $11.96 | $11.94 | 0 |
| 2016-06-09 | $11.96 | $11.96 | $11.96 | $11.96 | $11.94 | 0 |
| 2016-06-08 | $11.88 | $12.05 | $11.78 | $11.96 | $11.94 | 2,006,620 |
| 2016-06-07 | $11.91 | $12.00 | $11.86 | $11.91 | $11.89 | 1,827,440 |
| 2016-06-06 | $11.90 | $12.13 | $11.88 | $11.98 | $11.96 | 3,203,070 |
| 2016-06-03 | $11.86 | $12.03 | $11.85 | $11.94 | $11.92 | 2,652,810 |
| 2016-06-02 | $11.74 | $11.92 | $11.74 | $11.89 | $11.87 | 2,495,740 |
| 2016-06-01 | $11.79 | $11.79 | $11.79 | $11.79 | $11.77 | 0 |
| 2016-05-31 | $11.39 | $11.80 | $11.35 | $11.79 | $11.77 | 4,742,820 |
| 2016-05-30 | $11.15 | $11.41 | $11.15 | $11.39 | $11.37 | 1,709,710 |
| 2016-05-27 | $11.28 | $11.37 | $11.23 | $11.30 | $11.28 | 2,054,990 |
| 2016-05-26 | $11.28 | $11.35 | $11.05 | $11.32 | $11.30 | 2,357,600 |
| 2016-05-25 | $11.44 | $11.46 | $11.24 | $11.30 | $11.28 | 1,871,420 |
| 2016-05-24 | $11.45 | $11.45 | $11.20 | $11.34 | $11.32 | 2,180,410 |
| 2016-05-23 | $11.40 | $11.57 | $11.36 | $11.46 | $11.44 | 2,757,490 |
| 2016-05-20 | $11.06 | $11.60 | $11.03 | $11.36 | $11.34 | 3,972,480 |
| 2016-05-19 | $11.08 | $11.26 | $11.01 | $11.10 | $11.08 | 2,538,800 |
| 2016-05-18 | $11.34 | $11.37 | $10.96 | $11.10 | $11.08 | 3,185,200 |
| 2016-05-17 | $11.38 | $11.53 | $11.36 | $11.40 | $11.38 | 2,852,840 |
| 2016-05-16 | $11.24 | $11.45 | $11.12 | $11.40 | $11.38 | 2,324,580 |
| 2016-05-13 | $11.23 | $11.33 | $11.18 | $11.26 | $11.24 | 1,948,240 |
| 2016-05-12 | $11.30 | $11.35 | $11.12 | $11.20 | $11.18 | 3,858,370 |
| 2016-05-11 | $11.54 | $11.62 | $11.32 | $11.42 | $11.40 | 3,332,520 |
| 2016-05-10 | $11.38 | $11.50 | $11.32 | $11.50 | $11.48 | 2,500,780 |
| 2016-05-09 | $11.94 | $12.02 | $11.38 | $11.43 | $11.41 | 4,378,670 |
| 2016-05-06 | $12.62 | $12.85 | $12.10 | $12.12 | $12.10 | 5,185,830 |
| 2016-05-05 | $12.70 | $12.78 | $12.55 | $12.70 | $12.68 | 2,771,910 |
| 2016-05-04 | $12.70 | $12.81 | $12.59 | $12.74 | $12.72 | 4,337,100 |
| 2016-05-03 | $12.44 | $12.72 | $12.30 | $12.70 | $12.68 | 5,049,880 |
| 2016-05-02 | $12.32 | $12.32 | $12.32 | $12.32 | $12.30 | 0 |
| 2016-04-29 | $12.38 | $12.46 | $12.25 | $12.32 | $12.30 | 2,381,080 |
| 2016-04-28 | $12.37 | $12.42 | $12.03 | $12.33 | $12.31 | 3,776,740 |
| 2016-04-27 | $12.48 | $12.57 | $12.25 | $12.30 | $12.28 | 3,158,210 |
| 2016-04-26 | $12.29 | $12.50 | $12.23 | $12.46 | $12.44 | 4,379,980 |
| 2016-04-25 | $12.73 | $12.73 | $12.29 | $12.42 | $12.40 | 4,010,880 |
| 2016-04-22 | $12.68 | $12.77 | $12.55 | $12.72 | $12.70 | 3,649,620 |
| 2016-04-21 | $12.70 | $13.08 | $12.58 | $12.61 | $12.59 | 5,538,450 |
| 2016-04-20 | $13.33 | $13.49 | $12.58 | $12.86 | $12.84 | 9,583,810 |
| 2016-04-19 | $13.20 | $13.36 | $13.11 | $13.30 | $13.28 | 4,488,120 |
| 2016-04-18 | $13.39 | $13.39 | $13.05 | $13.08 | $13.06 | 5,102,680 |
| 2016-04-15 | $13.43 | $13.67 | $13.33 | $13.43 | $13.41 | 7,051,060 |
| 2016-04-14 | $13.23 | $13.55 | $13.11 | $13.52 | $13.50 | 9,851,500 |
| 2016-04-13 | $13.05 | $13.32 | $13.02 | $13.16 | $13.14 | 8,863,010 |
| 2016-04-12 | $13.03 | $13.12 | $12.76 | $12.96 | $12.94 | 4,910,720 |
| 2016-04-11 | $12.92 | $13.14 | $12.91 | $13.03 | $13.01 | 5,580,700 |
| 2016-04-08 | $12.97 | $12.97 | $12.56 | $12.80 | $12.78 | 7,934,290 |
| 2016-04-07 | $13.58 | $13.64 | $13.10 | $13.11 | $13.09 | 7,694,420 |
| 2016-04-06 | $13.57 | $13.77 | $13.45 | $13.53 | $13.51 | 9,126,160 |
| 2016-04-05 | $13.34 | $13.75 | $13.21 | $13.62 | $13.60 | 10,264,540 |
| 2016-04-04 | $13.31 | $13.31 | $13.31 | $13.31 | $13.29 | 0 |
| 2016-04-01 | $13.24 | $13.39 | $13.06 | $13.31 | $13.29 | 7,500,030 |
| 2016-03-31 | $13.40 | $13.44 | $13.18 | $13.20 | $13.18 | 7,441,730 |
| 2016-03-30 | $12.75 | $13.31 | $12.75 | $13.29 | $13.27 | 7,792,610 |
| 2016-03-29 | $13.16 | $13.25 | $12.69 | $12.74 | $12.72 | 7,750,780 |
| 2016-03-28 | $13.21 | $13.46 | $13.10 | $13.26 | $13.24 | 7,544,160 |
| 2016-03-25 | $13.02 | $13.19 | $12.98 | $13.15 | $13.13 | 6,907,990 |
| 2016-03-24 | $13.55 | $13.60 | $13.01 | $13.08 | $13.06 | 11,859,860 |
| 2016-03-23 | $13.50 | $13.80 | $13.40 | $13.73 | $13.71 | 10,897,000 |
| 2016-03-22 | $13.60 | $13.94 | $13.51 | $13.57 | $13.55 | 15,872,610 |
| 2016-03-21 | $13.35 | $13.79 | $13.25 | $13.75 | $13.73 | 19,061,230 |
| 2016-03-18 | $13.19 | $13.54 | $13.06 | $13.36 | $13.34 | 16,891,810 |
| 2016-03-17 | $12.95 | $13.18 | $12.75 | $13.14 | $13.12 | 13,054,240 |
| 2016-03-16 | $13.29 | $13.40 | $12.70 | $12.77 | $12.75 | 12,654,500 |
| 2016-03-15 | $13.48 | $13.75 | $13.15 | $13.19 | $13.17 | 16,332,840 |
| 2016-03-14 | $13.92 | $14.40 | $13.61 | $13.82 | $13.80 | 34,569,510 |
| 2016-03-11 | $13.02 | $14.20 | $12.85 | $14.03 | $14.01 | 25,033,980 |
| 2016-03-10 | $13.15 | $13.58 | $13.01 | $13.04 | $13.02 | 12,854,180 |
| 2016-03-09 | $14.24 | $14.35 | $13.78 | $13.78 | $13.76 | 21,134,300 |
| 2016-03-08 | $15.61 | $15.69 | $14.54 | $15.31 | $15.29 | 29,557,970 |
| 2016-03-07 | $14.63 | $16.40 | $14.45 | $16.16 | $16.13 | 15,575,780 |
| 2016-03-04 | $14.40 | $15.00 | $13.80 | $14.91 | $14.89 | 11,538,650 |
| 2016-03-03 | $14.00 | $14.99 | $13.83 | $14.80 | $14.78 | 19,354,660 |
| 2016-03-02 | $13.48 | $14.83 | $13.00 | $14.41 | $14.39 | 26,698,790 |
| 2016-03-01 | $11.96 | $13.48 | $11.96 | $13.48 | $13.46 | 14,689,470 |
| 2016-02-29 | $12.05 | $12.39 | $11.22 | $12.25 | $12.23 | 7,392,250 |
| 2016-02-26 | $11.51 | $12.47 | $11.48 | $12.29 | $12.27 | 10,086,830 |
| 2016-02-25 | $11.90 | $11.93 | $11.11 | $11.49 | $11.47 | 7,295,890 |
| 2016-02-24 | $11.42 | $12.13 | $11.36 | $12.00 | $11.98 | 9,576,110 |
| 2016-02-23 | $11.58 | $11.59 | $11.31 | $11.46 | $11.44 | 3,343,920 |
| 2016-02-22 | $11.32 | $11.58 | $11.32 | $11.58 | $11.56 | 4,951,060 |
| 2016-02-19 | $11.13 | $11.39 | $11.07 | $11.27 | $11.25 | 4,135,000 |
| 2016-02-18 | $11.22 | $11.56 | $11.06 | $11.21 | $11.19 | 6,324,320 |
| 2016-02-17 | $10.98 | $11.26 | $10.89 | $11.21 | $11.19 | 4,880,770 |
| 2016-02-16 | $10.66 | $11.02 | $10.59 | $10.98 | $10.96 | 4,123,930 |
| 2016-02-15 | $10.39 | $10.64 | $10.31 | $10.56 | $10.54 | 2,691,480 |
| 2016-02-12 | $10.75 | $10.75 | $10.75 | $10.75 | $10.73 | 0 |
| 2016-02-11 | $10.75 | $10.75 | $10.75 | $10.75 | $10.73 | 0 |
| 2016-02-10 | $10.75 | $10.75 | $10.75 | $10.75 | $10.73 | 0 |
| 2016-02-09 | $10.75 | $10.75 | $10.75 | $10.75 | $10.73 | 0 |
| 2016-02-08 | $10.75 | $10.75 | $10.75 | $10.75 | $10.73 | 0 |
| 2016-02-05 | $10.95 | $10.99 | $10.70 | $10.75 | $10.73 | 2,394,200 |
| 2016-02-04 | $10.76 | $10.98 | $10.75 | $10.91 | $10.89 | 2,565,380 |
| 2016-02-03 | $10.70 | $10.81 | $10.52 | $10.76 | $10.74 | 1,913,450 |
| 2016-02-02 | $10.60 | $10.92 | $10.56 | $10.83 | $10.81 | 2,341,870 |
| 2016-02-01 | $10.64 | $10.67 | $10.37 | $10.54 | $10.52 | 1,432,500 |
| 2016-01-29 | $10.29 | $10.78 | $10.29 | $10.64 | $10.62 | 2,376,810 |
| 2016-01-28 | $10.42 | $10.66 | $10.10 | $10.29 | $10.27 | 2,126,730 |
| 2016-01-27 | $10.89 | $10.89 | $10.02 | $10.57 | $10.55 | 2,757,620 |
| 2016-01-26 | $11.43 | $11.48 | $10.57 | $10.66 | $10.64 | 3,307,940 |
| 2016-01-25 | $11.55 | $11.65 | $11.49 | $11.59 | $11.57 | 2,334,780 |
| 2016-01-22 | $11.27 | $11.48 | $11.17 | $11.46 | $11.44 | 3,010,540 |
| 2016-01-21 | $11.35 | $11.55 | $11.12 | $11.23 | $11.21 | 3,238,010 |
| 2016-01-20 | $11.49 | $11.57 | $11.27 | $11.46 | $11.44 | 3,682,020 |
| 2016-01-19 | $11.24 | $11.56 | $11.08 | $11.52 | $11.50 | 2,982,150 |
| 2016-01-18 | $10.78 | $11.33 | $10.64 | $11.15 | $11.13 | 3,014,610 |
| 2016-01-15 | $11.53 | $11.65 | $10.90 | $11.01 | $10.99 | 3,278,080 |
| 2016-01-14 | $11.00 | $11.67 | $10.90 | $11.63 | $11.61 | 3,246,040 |
| 2016-01-13 | $11.66 | $11.79 | $11.19 | $11.26 | $11.24 | 4,214,120 |
| 2016-01-12 | $11.38 | $11.77 | $11.23 | $11.68 | $11.66 | 3,449,400 |
| 2016-01-11 | $12.01 | $12.58 | $11.28 | $11.31 | $11.29 | 5,478,560 |
| 2016-01-08 | $12.24 | $12.50 | $11.52 | $12.27 | $12.25 | 5,201,010 |
| 2016-01-07 | $12.98 | $12.98 | $11.82 | $11.83 | $11.81 | 1,552,940 |
| 2016-01-06 | $12.79 | $13.16 | $12.79 | $13.12 | $13.10 | 4,331,020 |
| 2016-01-05 | $12.28 | $13.09 | $12.25 | $12.84 | $12.82 | 5,827,830 |
| 2016-01-04 | $14.11 | $14.18 | $12.80 | $12.83 | $12.81 | 5,512,950 |
| 2016-01-01 | $14.13 | $14.13 | $14.13 | $14.13 | $14.11 | 0 |
| 2015-12-31 | $14.60 | $14.75 | $14.10 | $14.13 | $14.11 | 5,127,840 |
| 2015-12-30 | $14.20 | $14.72 | $14.10 | $14.54 | $14.52 | 5,884,730 |
| 2015-12-29 | $13.93 | $14.18 | $13.73 | $14.18 | $14.16 | 5,295,680 |
| 2015-12-28 | $14.46 | $14.68 | $13.91 | $13.96 | $13.94 | 9,287,410 |
| 2015-12-25 | $14.35 | $14.50 | $14.20 | $14.47 | $14.45 | 6,648,810 |
| 2015-12-24 | $13.75 | $14.55 | $13.72 | $14.41 | $14.39 | 11,404,180 |
| 2015-12-23 | $14.07 | $14.17 | $13.83 | $13.87 | $13.85 | 6,882,980 |
| 2015-12-22 | $13.94 | $14.13 | $13.83 | $14.08 | $14.06 | 5,595,680 |
| 2015-12-21 | $13.68 | $13.95 | $13.60 | $13.94 | $13.92 | 5,311,060 |
| 2015-12-18 | $13.90 | $14.08 | $13.62 | $13.77 | $13.75 | 5,430,060 |
| 2015-12-17 | $13.80 | $14.14 | $13.80 | $14.00 | $13.98 | 8,783,330 |
| 2015-12-16 | $13.65 | $13.88 | $13.55 | $13.73 | $13.71 | 5,788,320 |
| 2015-12-15 | $13.65 | $13.75 | $13.53 | $13.67 | $13.65 | 4,750,690 |
| 2015-12-14 | $13.38 | $13.77 | $13.25 | $13.74 | $13.72 | 7,510,440 |
| 2015-12-11 | $12.88 | $13.40 | $12.70 | $13.38 | $13.36 | 6,491,560 |
| 2015-12-10 | $12.88 | $13.05 | $12.82 | $12.95 | $12.93 | 3,756,570 |
| 2015-12-09 | $12.75 | $13.03 | $12.72 | $12.90 | $12.88 | 2,825,650 |
| 2015-12-08 | $13.19 | $13.25 | $12.81 | $12.82 | $12.80 | 3,963,780 |
| 2015-12-07 | $13.22 | $13.42 | $13.17 | $13.32 | $13.30 | 4,122,970 |
| 2015-12-04 | $13.15 | $13.28 | $13.08 | $13.20 | $13.18 | 4,577,060 |
| 2015-12-03 | $12.95 | $13.28 | $12.90 | $13.26 | $13.24 | 5,484,670 |
| 2015-12-02 | $12.89 | $13.02 | $12.46 | $12.99 | $12.97 | 5,761,310 |
| 2015-12-01 | $12.70 | $13.05 | $12.58 | $12.94 | $12.92 | 5,745,470 |
| 2015-11-30 | $12.86 | $12.94 | $12.16 | $12.69 | $12.67 | 7,231,130 |
| 2015-11-27 | $13.70 | $13.86 | $12.52 | $12.80 | $12.78 | 9,640,200 |
| 2015-11-26 | $14.11 | $14.13 | $13.71 | $13.76 | $13.74 | 8,119,280 |
| 2015-11-25 | $13.75 | $14.18 | $13.63 | $14.09 | $14.07 | 10,175,980 |
| 2015-11-24 | $13.34 | $13.71 | $13.23 | $13.70 | $13.68 | 5,945,150 |
| 2015-11-23 | $13.52 | $13.76 | $13.28 | $13.33 | $13.31 | 7,710,540 |
| 2015-11-20 | $13.80 | $13.81 | $13.50 | $13.65 | $13.63 | 10,145,720 |
| 2015-11-19 | $13.32 | $13.73 | $13.22 | $13.71 | $13.69 | 10,945,540 |
| 2015-11-18 | $13.93 | $13.94 | $13.10 | $13.28 | $13.26 | 9,844,570 |
| 2015-11-17 | $13.45 | $13.85 | $13.32 | $13.83 | $13.81 | 14,630,000 |
| 2015-11-16 | $12.73 | $13.40 | $12.67 | $13.39 | $13.37 | 5,747,430 |
| 2015-11-13 | $13.21 | $13.29 | $12.88 | $12.97 | $12.95 | 8,179,690 |
| 2015-11-12 | $13.31 | $13.50 | $13.19 | $13.44 | $13.42 | 8,084,440 |
| 2015-11-11 | $13.09 | $13.41 | $12.97 | $13.37 | $13.35 | 8,674,650 |
| 2015-11-10 | $13.00 | $13.13 | $12.81 | $13.09 | $13.07 | 7,358,040 |
| 2015-11-09 | $13.00 | $13.25 | $12.76 | $13.16 | $13.14 | 10,362,300 |
| 2015-11-06 | $12.73 | $13.16 | $12.73 | $13.10 | $13.08 | 7,977,080 |
| 2015-11-05 | $12.70 | $13.10 | $12.68 | $12.82 | $12.80 | 10,202,180 |
| 2015-11-04 | $12.25 | $12.84 | $12.25 | $12.80 | $12.78 | 10,159,180 |
| 2015-11-03 | $11.96 | $12.22 | $11.86 | $12.20 | $12.18 | 5,192,000 |
| 2015-11-02 | $11.96 | $12.30 | $11.88 | $11.98 | $11.96 | 4,868,610 |
| 2015-10-30 | $12.40 | $12.49 | $12.06 | $12.21 | $12.19 | 6,213,870 |
| 2015-10-29 | $12.35 | $12.58 | $12.12 | $12.50 | $12.48 | 7,182,660 |
| 2015-10-28 | $12.14 | $12.63 | $12.03 | $12.35 | $12.33 | 10,356,070 |
| 2015-10-27 | $12.10 | $12.24 | $11.66 | $12.23 | $12.21 | 6,467,450 |
| 2015-10-26 | $12.11 | $12.35 | $12.01 | $12.19 | $12.17 | 6,676,800 |
| 2015-10-23 | $11.73 | $12.07 | $11.60 | $11.99 | $11.97 | 7,046,580 |
| 2015-10-22 | $11.28 | $11.70 | $11.20 | $11.61 | $11.59 | 6,107,260 |
| 2015-10-21 | $12.43 | $12.54 | $11.28 | $11.28 | $11.26 | 9,351,420 |
| 2015-10-20 | $12.20 | $12.70 | $12.19 | $12.53 | $12.51 | 7,953,830 |
| 2015-10-19 | $12.40 | $12.55 | $12.12 | $12.25 | $12.23 | 6,606,670 |
| 2015-10-16 | $12.40 | $12.59 | $12.11 | $12.52 | $12.50 | 10,301,650 |
| 2015-10-15 | $11.85 | $12.48 | $11.75 | $12.31 | $12.29 | 9,440,260 |
| 2015-10-14 | $12.00 | $12.10 | $11.76 | $11.84 | $11.82 | 6,585,840 |
| 2015-10-13 | $11.81 | $12.60 | $11.80 | $12.09 | $12.07 | 8,628,690 |
| 2015-10-12 | $11.48 | $12.29 | $11.41 | $11.96 | $11.94 | 10,440,190 |
| 2015-10-09 | $11.17 | $11.52 | $11.10 | $11.46 | $11.44 | 7,591,820 |
| 2015-10-08 | $11.20 | $11.23 | $11.00 | $11.16 | $11.14 | 4,422,260 |
| 2015-10-07 | $10.75 | $10.75 | $10.75 | $10.75 | $10.73 | 0 |
| 2015-10-06 | $10.75 | $10.75 | $10.75 | $10.75 | $10.73 | 0 |
| 2015-10-05 | $10.75 | $10.75 | $10.75 | $10.75 | $10.73 | 0 |
| 2015-10-02 | $10.75 | $10.75 | $10.75 | $10.75 | $10.73 | 0 |
| 2015-10-01 | $10.75 | $10.75 | $10.75 | $10.75 | $10.73 | 0 |
| 2015-09-30 | $10.70 | $10.87 | $10.58 | $10.75 | $10.73 | 2,556,700 |
| 2015-09-29 | $10.85 | $10.97 | $10.63 | $10.74 | $10.72 | 2,781,030 |
| 2015-09-28 | $10.85 | $11.19 | $10.60 | $11.07 | $11.05 | 4,002,150 |
| 2015-09-25 | $11.00 | $11.99 | $10.51 | $10.77 | $10.75 | 7,156,260 |
| 2015-09-24 | $10.86 | $11.15 | $10.72 | $11.11 | $11.09 | 4,770,520 |
| 2015-09-23 | $10.93 | $11.04 | $10.60 | $10.80 | $10.78 | 4,724,450 |
| 2015-09-22 | $11.09 | $11.39 | $10.96 | $11.15 | $11.13 | 4,809,880 |
| 2015-09-21 | $10.60 | $11.07 | $10.50 | $11.05 | $11.03 | 4,427,290 |
| 2015-09-18 | $10.60 | $10.80 | $10.41 | $10.73 | $10.71 | 3,716,340 |
| 2015-09-17 | $10.66 | $11.08 | $10.44 | $10.60 | $10.58 | 6,711,630 |
| 2015-09-16 | $9.95 | $10.80 | $9.84 | $10.78 | $10.76 | 5,832,110 |
| 2015-09-15 | $10.14 | $10.42 | $9.76 | $9.82 | $9.80 | 4,907,280 |
| 2015-09-14 | $11.55 | $11.57 | $10.28 | $10.31 | $10.29 | 7,281,680 |
| 2015-09-11 | $11.15 | $11.49 | $11.13 | $11.42 | $11.40 | 5,533,520 |
| 2015-09-10 | $11.16 | $11.58 | $11.10 | $11.15 | $11.13 | 4,288,430 |
| 2015-09-09 | $11.08 | $11.50 | $10.96 | $11.49 | $11.47 | 7,950,420 |
| 2015-09-08 | $10.27 | $11.10 | $10.23 | $11.06 | $11.04 | 4,339,800 |
| 2015-09-07 | $10.31 | $10.79 | $10.29 | $10.47 | $10.45 | 4,331,090 |
| 2015-09-04 | $10.18 | $10.18 | $10.18 | $10.18 | $10.16 | 0 |
| 2015-09-03 | $10.18 | $10.18 | $10.18 | $10.18 | $10.16 | 0 |
| 2015-09-02 | $9.80 | $10.80 | $9.65 | $10.18 | $10.16 | 5,115,170 |
| 2015-09-01 | $11.06 | $11.12 | $10.33 | $10.34 | $10.32 | 5,600,540 |
| 2015-08-31 | $11.30 | $11.54 | $10.91 | $11.17 | $11.15 | 6,764,820 |
Lanpec Technologies Company Ltd (601798) News Headlines
Recent Lanpec Technologies Company Ltd (601798) News
Similar Companies to Lanpec Technologies Company Ltd (601798) 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 | -- | -- | -- |