Chengbang EcoEnvironment Company Ltd (603316) Exchange: SHG
Data as of July 11, 2025
$6.55 ($0.08) 1.24%
Chengbang EcoEnvironment Company Ltd - Daily Information
Click for more stock information on Chengbang EcoEnvironment Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $6.38 |
| Previous Close | $6.55 |
| High | $6.78 |
| Low | $6.38 |
| Adjusted Open | $6.38 |
| Previous Adjusted Close | $6.55 |
| Adjusted High | $6.78 |
| Adjusted Low | $6.38 |
About Chengbang EcoEnvironment Company Ltd (603316)
Invest in Chengbang EcoEnvironment Company Ltd (603316)
Historical Stock Data for Chengbang EcoEnvironment Company Ltd (603316)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $6.38 | $6.78 | $6.38 | $6.55 | $6.55 | 13,896,070 |
| 2025-05-08 | $6.44 | $6.52 | $6.33 | $6.47 | $6.47 | 15,507,160 |
| 2025-05-07 | $6.22 | $6.55 | $6.14 | $6.41 | $6.41 | 28,154,740 |
| 2025-05-06 | $5.86 | $6.28 | $5.81 | $6.28 | $6.28 | 12,295,280 |
| 2025-04-30 | $5.66 | $5.93 | $5.66 | $5.71 | $5.71 | 18,801,920 |
| 2025-04-29 | $5.18 | $5.40 | $5.16 | $5.39 | $5.39 | 5,687,200 |
| 2025-04-28 | $5.30 | $5.32 | $5.11 | $5.18 | $5.18 | 3,632,430 |
| 2025-04-25 | $5.26 | $5.38 | $5.21 | $5.30 | $5.30 | 3,867,030 |
| 2025-04-24 | $5.45 | $5.45 | $5.26 | $5.26 | $5.26 | 5,534,800 |
| 2025-04-23 | $5.45 | $5.53 | $5.44 | $5.46 | $5.46 | 4,245,000 |
| 2025-04-22 | $5.48 | $5.52 | $5.34 | $5.41 | $5.41 | 4,124,030 |
| 2025-04-21 | $5.41 | $5.52 | $5.31 | $5.46 | $5.46 | 4,461,700 |
| 2025-04-18 | $5.46 | $5.47 | $5.30 | $5.38 | $5.38 | 5,068,160 |
| 2025-04-17 | $5.33 | $5.56 | $5.26 | $5.43 | $5.43 | 5,042,400 |
| 2025-04-16 | $5.49 | $5.54 | $5.30 | $5.38 | $5.38 | 5,612,600 |
| 2025-04-15 | $5.50 | $5.62 | $5.45 | $5.54 | $5.54 | 5,257,700 |
| 2025-04-14 | $5.58 | $5.65 | $5.49 | $5.50 | $5.50 | 6,103,050 |
| 2025-04-11 | $5.18 | $5.66 | $5.15 | $5.41 | $5.41 | 8,043,980 |
| 2025-04-10 | $5.11 | $5.34 | $5.10 | $5.25 | $5.25 | 6,396,500 |
| 2025-04-09 | $4.77 | $5.10 | $4.46 | $5.05 | $5.05 | 9,204,730 |
| 2025-04-08 | $5.01 | $5.10 | $4.74 | $4.90 | $4.90 | 11,067,530 |
| 2025-04-07 | $5.36 | $5.56 | $5.13 | $5.13 | $5.13 | 3,374,100 |
| 2025-04-03 | $5.62 | $5.78 | $5.61 | $5.70 | $5.70 | 4,719,930 |
| 2025-04-02 | $5.71 | $5.83 | $5.70 | $5.72 | $5.72 | 3,443,330 |
| 2025-04-01 | $5.71 | $5.86 | $5.71 | $5.73 | $5.73 | 5,243,810 |
| 2025-03-31 | $5.75 | $5.80 | $5.60 | $5.71 | $5.71 | 6,341,700 |
| 2025-03-28 | $5.93 | $6.20 | $5.82 | $5.82 | $5.82 | 8,548,440 |
| 2025-03-27 | $6.05 | $6.06 | $5.84 | $5.92 | $5.92 | 5,724,800 |
| 2025-03-26 | $5.98 | $6.15 | $5.93 | $6.00 | $6.00 | 7,044,020 |
| 2025-03-25 | $6.05 | $6.13 | $5.90 | $5.94 | $5.94 | 7,205,280 |
| 2025-03-24 | $6.35 | $6.42 | $5.93 | $6.05 | $6.05 | 12,856,600 |
| 2025-03-21 | $6.78 | $6.85 | $6.37 | $6.37 | $6.37 | 11,482,700 |
| 2025-03-20 | $6.75 | $6.77 | $6.53 | $6.65 | $6.65 | 13,723,930 |
| 2025-03-19 | $6.88 | $7.10 | $6.68 | $6.72 | $6.72 | 26,836,470 |
| 2025-03-18 | $6.61 | $7.11 | $6.50 | $7.11 | $7.11 | 14,531,780 |
| 2025-03-17 | $6.44 | $6.70 | $6.43 | $6.46 | $6.46 | 8,696,600 |
| 2025-03-14 | $6.48 | $6.70 | $6.33 | $6.47 | $6.47 | 12,385,460 |
| 2025-03-13 | $6.55 | $6.66 | $6.35 | $6.45 | $6.45 | 11,499,860 |
| 2025-03-12 | $6.45 | $6.74 | $6.32 | $6.66 | $6.66 | 21,462,040 |
| 2025-03-11 | $6.19 | $6.57 | $6.19 | $6.43 | $6.43 | 19,640,400 |
| 2025-03-10 | $6.27 | $6.67 | $6.17 | $6.17 | $6.17 | 19,752,810 |
| 2025-03-07 | $5.88 | $6.53 | $5.77 | $6.25 | $6.25 | 28,351,790 |
| 2025-03-06 | $5.99 | $6.00 | $5.86 | $5.94 | $5.94 | 10,328,320 |
| 2025-03-05 | $6.02 | $6.20 | $5.83 | $5.93 | $5.93 | 12,735,470 |
| 2025-03-04 | $5.81 | $6.09 | $5.80 | $6.07 | $6.07 | 19,632,130 |
| 2025-03-03 | $6.43 | $6.58 | $5.81 | $5.90 | $5.90 | 32,724,040 |
| 2025-02-28 | $7.05 | $7.05 | $6.43 | $6.43 | $6.43 | 47,489,460 |
| 2025-02-27 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 2,631,740 |
| 2025-02-26 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 2,233,590 |
| 2025-02-25 | $5.67 | $5.90 | $5.67 | $5.90 | $5.90 | 6,429,830 |
| 2025-02-24 | $5.33 | $5.60 | $5.30 | $5.36 | $5.36 | 15,430,840 |
| 2025-02-20 | $5.31 | $5.50 | $5.12 | $5.20 | $5.20 | 27,667,920 |
| 2025-02-19 | $4.90 | $5.31 | $4.83 | $5.31 | $5.31 | 16,413,060 |
| 2025-02-18 | $5.06 | $5.08 | $4.79 | $4.83 | $4.83 | 6,623,930 |
| 2025-02-17 | $4.87 | $5.07 | $4.83 | $5.04 | $5.04 | 8,901,650 |
| 2025-02-14 | $4.85 | $4.93 | $4.81 | $4.84 | $4.84 | 5,154,930 |
| 2025-02-13 | $4.98 | $4.98 | $4.81 | $4.84 | $4.84 | 5,549,630 |
| 2025-02-12 | $4.85 | $4.98 | $4.81 | $4.96 | $4.96 | 7,447,230 |
| 2025-02-11 | $4.95 | $4.95 | $4.78 | $4.85 | $4.85 | 4,318,360 |
| 2025-02-10 | $4.85 | $4.93 | $4.79 | $4.93 | $4.93 | 4,736,660 |
| 2025-02-07 | $4.81 | $4.88 | $4.77 | $4.80 | $4.80 | 5,302,800 |
| 2025-02-06 | $4.92 | $4.92 | $4.69 | $4.81 | $4.81 | 7,378,900 |
| 2025-02-05 | $4.75 | $4.91 | $4.63 | $4.82 | $4.82 | 7,934,580 |
| 2025-01-27 | $4.50 | $4.73 | $4.50 | $4.58 | $4.58 | 8,322,900 |
| 2025-01-24 | $4.39 | $4.53 | $4.31 | $4.49 | $4.49 | 4,877,430 |
| 2025-01-23 | $4.48 | $4.60 | $4.35 | $4.37 | $4.37 | 4,612,850 |
| 2025-01-22 | $4.45 | $4.47 | $4.31 | $4.40 | $4.40 | 4,931,900 |
| 2025-01-21 | $4.61 | $4.67 | $4.41 | $4.45 | $4.45 | 7,853,830 |
| 2025-01-20 | $4.60 | $4.68 | $4.44 | $4.60 | $4.60 | 6,967,900 |
| 2025-01-17 | $4.72 | $4.74 | $4.53 | $4.58 | $4.58 | 5,042,090 |
| 2025-01-16 | $4.76 | $4.86 | $4.70 | $4.75 | $4.75 | 5,156,700 |
| 2025-01-15 | $4.67 | $4.80 | $4.59 | $4.76 | $4.76 | 7,354,820 |
| 2025-01-14 | $4.33 | $4.69 | $4.33 | $4.64 | $4.64 | 7,128,420 |
| 2025-01-13 | $4.28 | $4.37 | $4.10 | $4.31 | $4.31 | 4,970,600 |
| 2025-01-09 | $4.50 | $4.55 | $4.40 | $4.45 | $4.45 | 5,353,900 |
| 2025-01-08 | $4.55 | $4.58 | $4.32 | $4.50 | $4.50 | 6,302,780 |
| 2025-01-07 | $4.32 | $4.55 | $4.28 | $4.53 | $4.53 | 6,486,790 |
| 2025-01-06 | $4.42 | $4.42 | $4.10 | $4.26 | $4.26 | 6,158,060 |
| 2025-01-03 | $4.74 | $4.77 | $4.31 | $4.37 | $4.37 | 7,516,990 |
| 2025-01-02 | $4.79 | $4.88 | $4.67 | $4.72 | $4.72 | 6,168,300 |
| 2024-12-31 | $4.90 | $4.92 | $4.69 | $4.70 | $4.70 | 4,670,220 |
| 2024-12-30 | $4.93 | $4.95 | $4.68 | $4.83 | $4.83 | 6,974,400 |
| 2024-12-27 | $4.81 | $5.03 | $4.81 | $4.93 | $4.93 | 6,748,490 |
| 2024-12-26 | $4.68 | $4.95 | $4.65 | $4.81 | $4.81 | 7,587,300 |
| 2024-12-25 | $4.86 | $4.87 | $4.56 | $4.69 | $4.69 | 9,735,780 |
| 2024-12-24 | $5.00 | $5.15 | $4.72 | $4.86 | $4.86 | 15,905,250 |
| 2024-12-23 | $5.69 | $5.69 | $5.10 | $5.10 | $5.10 | 13,591,280 |
| 2024-12-20 | $5.50 | $5.68 | $5.46 | $5.67 | $5.67 | 5,943,000 |
| 2024-12-19 | $5.42 | $5.55 | $5.38 | $5.49 | $5.49 | 4,512,090 |
| 2024-12-18 | $5.57 | $5.65 | $5.30 | $5.48 | $5.48 | 7,937,730 |
| 2024-12-17 | $6.00 | $6.00 | $5.48 | $5.49 | $5.49 | 11,138,210 |
| 2024-12-16 | $6.01 | $6.14 | $5.91 | $5.94 | $5.94 | 6,076,130 |
| 2024-12-13 | $5.94 | $6.14 | $5.90 | $6.00 | $6.00 | 9,910,720 |
| 2024-12-12 | $5.88 | $5.98 | $5.86 | $5.98 | $5.98 | 7,287,400 |
| 2024-12-11 | $5.72 | $5.90 | $5.68 | $5.90 | $5.90 | 10,138,640 |
| 2024-12-10 | $5.92 | $5.94 | $5.66 | $5.67 | $5.67 | 7,445,730 |
| 2024-12-09 | $5.74 | $5.82 | $5.61 | $5.75 | $5.75 | 6,931,600 |
| 2024-12-06 | $5.77 | $5.79 | $5.61 | $5.74 | $5.74 | 9,330,690 |
| 2024-12-05 | $5.78 | $5.83 | $5.66 | $5.71 | $5.71 | 16,728,200 |
| 2024-12-04 | $5.81 | $6.31 | $5.60 | $5.84 | $5.84 | 24,958,640 |
| 2024-12-03 | $5.70 | $5.86 | $5.60 | $5.74 | $5.74 | 8,264,090 |
| 2024-12-02 | $5.52 | $5.65 | $5.49 | $5.64 | $5.64 | 6,305,120 |
| 2024-11-29 | $5.35 | $5.47 | $5.31 | $5.47 | $5.47 | 7,167,830 |
| 2024-11-28 | $5.32 | $5.42 | $5.28 | $5.39 | $5.39 | 6,734,930 |
| 2024-11-27 | $5.28 | $5.34 | $5.08 | $5.31 | $5.31 | 6,461,600 |
| 2024-11-26 | $5.34 | $5.37 | $5.24 | $5.29 | $5.29 | 5,682,900 |
| 2024-11-25 | $5.27 | $5.38 | $5.18 | $5.33 | $5.33 | 6,089,150 |
| 2024-11-22 | $5.41 | $5.51 | $5.21 | $5.22 | $5.22 | 7,175,030 |
| 2024-11-21 | $5.38 | $5.50 | $5.30 | $5.41 | $5.41 | 5,665,500 |
| 2024-11-20 | $5.25 | $5.42 | $5.23 | $5.37 | $5.37 | 6,024,060 |
| 2024-11-19 | $5.26 | $5.27 | $5.10 | $5.25 | $5.25 | 6,863,590 |
| 2024-11-18 | $5.49 | $5.55 | $5.20 | $5.23 | $5.23 | 6,708,670 |
| 2024-11-15 | $5.54 | $5.74 | $5.39 | $5.42 | $5.42 | 6,955,390 |
| 2024-11-14 | $5.65 | $5.78 | $5.49 | $5.51 | $5.51 | 5,735,430 |
| 2024-11-13 | $5.75 | $5.85 | $5.56 | $5.68 | $5.68 | 5,936,190 |
| 2024-11-12 | $5.90 | $5.97 | $5.70 | $5.75 | $5.75 | 7,335,270 |
| 2024-11-11 | $5.75 | $6.07 | $5.71 | $5.87 | $5.87 | 10,891,710 |
| 2024-11-08 | $5.90 | $5.93 | $5.64 | $5.69 | $5.69 | 8,479,340 |
| 2024-11-07 | $5.54 | $5.78 | $5.50 | $5.77 | $5.77 | 9,162,460 |
| 2024-11-06 | $5.63 | $5.72 | $5.48 | $5.57 | $5.57 | 10,357,000 |
| 2024-11-05 | $5.41 | $5.69 | $5.41 | $5.65 | $5.65 | 9,730,230 |
| 2024-11-04 | $5.64 | $5.65 | $5.27 | $5.49 | $5.49 | 10,122,360 |
| 2024-11-01 | $5.95 | $6.05 | $5.50 | $5.62 | $5.62 | 15,721,080 |
| 2024-10-31 | $5.91 | $6.38 | $5.90 | $5.97 | $5.97 | 19,805,290 |
| 2024-10-30 | $5.70 | $6.10 | $5.60 | $6.02 | $6.02 | 18,982,220 |
| 2024-10-29 | $5.80 | $6.04 | $5.67 | $5.70 | $5.70 | 15,834,950 |
| 2024-10-28 | $5.58 | $5.92 | $5.53 | $5.80 | $5.80 | 17,277,950 |
| 2024-10-25 | $5.49 | $5.64 | $5.39 | $5.58 | $5.58 | 17,526,040 |
| 2024-10-24 | $5.46 | $5.60 | $5.28 | $5.46 | $5.46 | 10,119,190 |
| 2024-10-23 | $5.80 | $5.80 | $5.45 | $5.50 | $5.50 | 15,706,390 |
| 2024-10-22 | $5.22 | $5.55 | $5.16 | $5.37 | $5.37 | 13,487,700 |
| 2024-10-21 | $5.20 | $5.28 | $4.97 | $5.19 | $5.19 | 13,844,210 |
| 2024-10-18 | $5.10 | $5.24 | $5.00 | $5.15 | $5.15 | 13,380,130 |
| 2024-10-17 | $5.48 | $5.48 | $5.10 | $5.11 | $5.11 | 15,888,100 |
| 2024-10-16 | $5.66 | $5.66 | $5.27 | $5.48 | $5.48 | 21,348,220 |
| 2024-10-15 | $6.00 | $6.12 | $5.83 | $5.85 | $5.85 | 28,270,190 |
| 2024-10-14 | $5.64 | $5.96 | $5.57 | $5.84 | $5.84 | 19,828,010 |
| 2024-10-11 | $5.65 | $5.69 | $5.35 | $5.55 | $5.55 | 16,410,880 |
| 2024-10-10 | $5.35 | $5.85 | $5.08 | $5.76 | $5.76 | 28,034,910 |
| 2024-10-09 | $5.50 | $6.00 | $5.18 | $5.35 | $5.35 | 35,137,630 |
| 2024-10-08 | $5.45 | $5.47 | $4.84 | $5.47 | $5.47 | 34,416,100 |
| 2024-09-30 | $4.72 | $5.03 | $4.55 | $4.97 | $4.97 | 31,104,840 |
| 2024-09-27 | $4.60 | $4.67 | $4.46 | $4.63 | $4.63 | 18,229,930 |
| 2024-09-26 | $4.40 | $4.72 | $4.36 | $4.58 | $4.58 | 22,475,000 |
| 2024-09-25 | $4.56 | $4.65 | $4.41 | $4.49 | $4.49 | 25,277,710 |
| 2024-09-24 | $4.51 | $4.80 | $4.34 | $4.64 | $4.64 | 36,792,980 |
| 2024-09-23 | $4.61 | $4.61 | $4.46 | $4.61 | $4.61 | 21,013,560 |
| 2024-09-20 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 6,045,770 |
| 2024-09-19 | $3.65 | $3.84 | $3.63 | $3.81 | $3.81 | 4,977,700 |
| 2024-09-18 | $3.84 | $3.85 | $3.57 | $3.65 | $3.65 | 4,072,280 |
| 2024-09-13 | $3.74 | $3.80 | $3.71 | $3.72 | $3.72 | 3,030,100 |
| 2024-09-12 | $3.69 | $3.80 | $3.68 | $3.74 | $3.74 | 2,450,670 |
| 2024-09-11 | $3.70 | $3.76 | $3.69 | $3.72 | $3.72 | 3,081,800 |
| 2024-09-10 | $3.68 | $3.74 | $3.67 | $3.74 | $3.74 | 3,299,200 |
| 2024-09-09 | $3.62 | $3.72 | $3.55 | $3.68 | $3.68 | 3,017,550 |
| 2024-09-06 | $3.69 | $3.70 | $3.61 | $3.61 | $3.61 | 2,819,700 |
| 2024-09-05 | $3.62 | $3.69 | $3.61 | $3.69 | $3.69 | 2,496,730 |
| 2024-09-04 | $3.67 | $3.71 | $3.60 | $3.61 | $3.61 | 3,139,230 |
| 2024-09-03 | $3.68 | $3.72 | $3.64 | $3.68 | $3.68 | 2,578,200 |
| 2024-09-02 | $3.73 | $3.77 | $3.68 | $3.68 | $3.68 | 3,880,100 |
| 2024-08-30 | $3.63 | $3.76 | $3.60 | $3.73 | $3.73 | 7,712,340 |
| 2024-08-29 | $3.70 | $3.72 | $3.57 | $3.64 | $3.64 | 10,807,900 |
| 2024-08-28 | $3.57 | $3.96 | $3.50 | $3.74 | $3.74 | 10,750,540 |
| 2024-08-27 | $3.59 | $3.74 | $3.54 | $3.60 | $3.60 | 4,670,300 |
| 2024-08-26 | $3.46 | $3.61 | $3.46 | $3.58 | $3.58 | 4,241,360 |
| 2024-08-23 | $3.50 | $3.56 | $3.40 | $3.46 | $3.46 | 5,012,120 |
| 2024-08-22 | $3.60 | $3.75 | $3.52 | $3.55 | $3.55 | 5,895,360 |
| 2024-08-21 | $3.54 | $3.57 | $3.50 | $3.54 | $3.54 | 3,407,500 |
| 2024-08-20 | $3.72 | $3.73 | $3.53 | $3.55 | $3.55 | 6,425,630 |
| 2024-08-19 | $3.73 | $3.74 | $3.63 | $3.69 | $3.69 | 6,178,040 |
| 2024-08-16 | $3.78 | $3.89 | $3.71 | $3.71 | $3.71 | 10,114,900 |
| 2024-08-15 | $3.78 | $3.93 | $3.72 | $3.77 | $3.77 | 17,995,020 |
| 2024-08-14 | $3.69 | $4.06 | $3.68 | $3.88 | $3.88 | 22,586,690 |
| 2024-08-13 | $3.81 | $3.81 | $3.53 | $3.69 | $3.69 | 15,933,000 |
| 2024-08-12 | $3.81 | $4.10 | $3.78 | $3.83 | $3.83 | 17,807,560 |
| 2024-08-09 | $3.77 | $3.83 | $3.72 | $3.73 | $3.73 | 3,079,260 |
| 2024-08-08 | $3.75 | $3.75 | $3.65 | $3.72 | $3.72 | 2,596,280 |
| 2024-08-07 | $3.69 | $3.76 | $3.67 | $3.74 | $3.74 | 3,193,400 |
| 2024-08-06 | $3.63 | $3.73 | $3.58 | $3.70 | $3.70 | 4,882,300 |
| 2024-08-05 | $3.70 | $3.75 | $3.56 | $3.57 | $3.57 | 4,339,140 |
| 2024-08-02 | $3.74 | $3.79 | $3.68 | $3.74 | $3.74 | 3,968,400 |
| 2024-08-01 | $3.70 | $3.82 | $3.70 | $3.75 | $3.75 | 3,294,000 |
| 2024-07-31 | $3.57 | $3.76 | $3.57 | $3.70 | $3.70 | 4,228,430 |
| 2024-07-30 | $3.51 | $3.59 | $3.47 | $3.59 | $3.59 | 3,208,700 |
| 2024-07-29 | $3.52 | $3.52 | $3.41 | $3.51 | $3.51 | 3,073,700 |
| 2024-07-26 | $3.42 | $3.47 | $3.42 | $3.45 | $3.45 | 2,852,260 |
| 2024-07-25 | $3.35 | $3.46 | $3.30 | $3.42 | $3.42 | 2,779,500 |
| 2024-07-24 | $3.42 | $3.44 | $3.34 | $3.35 | $3.35 | 3,232,700 |
| 2024-07-23 | $3.45 | $3.55 | $3.44 | $3.44 | $3.44 | 2,887,830 |
| 2024-07-22 | $3.41 | $3.48 | $3.35 | $3.45 | $3.45 | 1,885,900 |
| 2024-07-19 | $3.39 | $3.42 | $3.33 | $3.39 | $3.39 | 1,542,600 |
| 2024-07-18 | $3.42 | $3.44 | $3.30 | $3.39 | $3.39 | 2,013,040 |
| 2024-07-17 | $3.46 | $3.51 | $3.42 | $3.43 | $3.43 | 2,193,360 |
| 2024-07-16 | $3.44 | $3.47 | $3.40 | $3.46 | $3.46 | 1,634,320 |
| 2024-07-15 | $3.55 | $3.56 | $3.43 | $3.45 | $3.45 | 2,413,930 |
| 2024-07-12 | $3.57 | $3.69 | $3.53 | $3.55 | $3.55 | 2,987,200 |
| 2024-07-11 | $3.47 | $3.58 | $3.44 | $3.57 | $3.57 | 3,738,550 |
| 2024-07-10 | $3.53 | $3.54 | $3.39 | $3.42 | $3.42 | 2,730,750 |
| 2024-07-09 | $3.58 | $3.60 | $3.39 | $3.56 | $3.56 | 3,533,200 |
| 2024-07-08 | $3.70 | $3.72 | $3.53 | $3.55 | $3.55 | 3,053,420 |
| 2024-07-05 | $3.61 | $3.68 | $3.52 | $3.67 | $3.67 | 2,682,950 |
| 2024-07-04 | $3.83 | $3.85 | $3.58 | $3.61 | $3.61 | 5,047,100 |
| 2024-07-03 | $3.76 | $4.01 | $3.70 | $3.82 | $3.82 | 6,497,500 |
| 2024-07-02 | $3.71 | $3.81 | $3.67 | $3.76 | $3.76 | 2,620,510 |
| 2024-07-01 | $3.71 | $3.75 | $3.61 | $3.71 | $3.71 | 2,909,600 |
| 2024-06-28 | $3.60 | $3.70 | $3.58 | $3.61 | $3.61 | 3,475,820 |
| 2024-06-27 | $3.73 | $3.85 | $3.62 | $3.65 | $3.65 | 4,543,400 |
| 2024-06-26 | $3.54 | $3.79 | $3.53 | $3.77 | $3.77 | 4,981,650 |
| 2024-06-25 | $3.58 | $3.62 | $3.46 | $3.59 | $3.59 | 5,398,750 |
| 2024-06-24 | $3.76 | $3.78 | $3.48 | $3.58 | $3.58 | 5,543,930 |
| 2024-06-21 | $3.66 | $3.77 | $3.61 | $3.76 | $3.76 | 4,389,710 |
| 2024-06-20 | $3.83 | $3.85 | $3.68 | $3.69 | $3.69 | 3,141,460 |
| 2024-06-19 | $3.86 | $3.88 | $3.79 | $3.86 | $3.86 | 2,470,250 |
| 2024-06-18 | $3.72 | $3.85 | $3.71 | $3.83 | $3.83 | 3,957,800 |
| 2024-06-17 | $3.82 | $3.84 | $3.66 | $3.69 | $3.69 | 4,108,120 |
| 2024-06-14 | $3.84 | $3.86 | $3.73 | $3.84 | $3.84 | 2,973,620 |
| 2024-06-13 | $3.91 | $3.95 | $3.80 | $3.83 | $3.83 | 3,480,300 |
| 2024-06-12 | $3.75 | $3.93 | $3.73 | $3.91 | $3.91 | 4,105,150 |
| 2024-06-11 | $3.81 | $3.81 | $3.57 | $3.73 | $3.73 | 4,323,010 |
| 2024-06-07 | $3.59 | $3.77 | $3.59 | $3.74 | $3.74 | 6,246,500 |
| 2024-06-06 | $3.80 | $3.84 | $3.44 | $3.49 | $3.49 | 9,051,010 |
| 2024-06-05 | $3.93 | $3.93 | $3.76 | $3.82 | $3.82 | 3,618,920 |
| 2024-06-04 | $4.12 | $4.16 | $3.83 | $3.96 | $3.96 | 10,117,400 |
| 2024-06-03 | $4.34 | $4.35 | $4.12 | $4.16 | $4.16 | 7,272,160 |
| 2024-05-31 | $4.34 | $4.38 | $4.30 | $4.34 | $4.34 | 2,408,800 |
| 2024-05-30 | $4.38 | $4.47 | $4.33 | $4.33 | $4.33 | 3,528,100 |
| 2024-05-29 | $4.34 | $4.43 | $4.29 | $4.40 | $4.40 | 3,657,930 |
| 2024-05-28 | $4.38 | $4.41 | $4.31 | $4.33 | $4.33 | 4,543,500 |
| 2024-05-27 | $4.54 | $4.54 | $4.27 | $4.38 | $4.38 | 6,939,700 |
| 2024-05-24 | $4.61 | $4.64 | $4.43 | $4.49 | $4.49 | 6,091,600 |
| 2024-05-23 | $4.78 | $4.78 | $4.51 | $4.54 | $4.54 | 11,927,210 |
| 2024-05-22 | $4.77 | $4.83 | $4.69 | $4.81 | $4.81 | 10,956,930 |
| 2024-05-21 | $4.81 | $4.87 | $4.68 | $4.77 | $4.77 | 14,428,480 |
| 2024-05-20 | $5.00 | $5.12 | $4.77 | $4.88 | $4.88 | 23,442,300 |
| 2024-05-17 | $5.57 | $5.65 | $4.90 | $5.17 | $5.17 | 32,880,560 |
| 2024-05-16 | $4.62 | $5.14 | $4.62 | $5.14 | $5.14 | 6,856,470 |
| 2024-05-15 | $4.59 | $4.70 | $4.55 | $4.67 | $4.67 | 5,578,080 |
| 2024-05-14 | $4.43 | $4.66 | $4.41 | $4.62 | $4.62 | 5,549,030 |
| 2024-05-13 | $4.51 | $4.51 | $4.26 | $4.41 | $4.41 | 5,142,090 |
| 2024-05-10 | $4.62 | $4.73 | $4.47 | $4.52 | $4.52 | 6,398,700 |
| 2024-05-09 | $4.50 | $4.69 | $4.46 | $4.62 | $4.62 | 6,133,800 |
| 2024-05-08 | $4.58 | $4.63 | $4.44 | $4.45 | $4.45 | 4,669,600 |
| 2024-05-07 | $4.55 | $4.64 | $4.42 | $4.55 | $4.55 | 6,657,160 |
| 2024-05-06 | $4.31 | $4.60 | $4.31 | $4.55 | $4.55 | 8,923,540 |
| 2024-04-30 | $4.42 | $4.45 | $4.16 | $4.30 | $4.30 | 7,205,700 |
| 2024-04-29 | $4.17 | $4.43 | $4.13 | $4.39 | $4.39 | 7,919,940 |
| 2024-04-26 | $4.27 | $4.35 | $4.14 | $4.18 | $4.18 | 6,773,710 |
| 2024-04-25 | $4.38 | $4.38 | $4.22 | $4.29 | $4.29 | 5,551,960 |
| 2024-04-24 | $4.16 | $4.39 | $4.13 | $4.32 | $4.32 | 6,100,350 |
| 2024-04-23 | $4.02 | $4.25 | $4.02 | $4.16 | $4.16 | 5,883,140 |
| 2024-04-22 | $4.01 | $4.18 | $3.90 | $4.00 | $4.00 | 4,413,100 |
| 2024-04-19 | $4.12 | $4.18 | $3.97 | $4.03 | $4.03 | 5,396,950 |
| 2024-04-18 | $4.14 | $4.28 | $4.01 | $4.11 | $4.11 | 7,710,920 |
| 2024-04-17 | $3.62 | $4.23 | $3.62 | $4.17 | $4.17 | 9,849,420 |
| 2024-04-16 | $4.11 | $4.24 | $4.02 | $4.02 | $4.02 | 4,844,900 |
| 2024-04-15 | $4.79 | $5.02 | $4.47 | $4.47 | $4.47 | 6,990,110 |
| 2024-04-12 | $5.07 | $5.15 | $4.95 | $4.97 | $4.97 | 4,896,670 |
| 2024-04-11 | $5.11 | $5.21 | $5.00 | $5.09 | $5.09 | 5,136,870 |
| 2024-04-10 | $5.31 | $5.32 | $5.05 | $5.11 | $5.11 | 7,219,860 |
| 2024-04-09 | $5.27 | $5.58 | $5.26 | $5.32 | $5.32 | 6,856,250 |
| 2024-04-08 | $5.64 | $5.65 | $5.24 | $5.26 | $5.26 | 11,518,760 |
| 2024-04-03 | $5.87 | $5.87 | $5.63 | $5.66 | $5.66 | 8,777,280 |
| 2024-04-02 | $5.57 | $5.81 | $5.54 | $5.81 | $5.81 | 12,652,880 |
| 2024-04-01 | $5.56 | $5.60 | $5.47 | $5.55 | $5.55 | 9,952,400 |
| 2024-03-29 | $5.60 | $5.77 | $5.43 | $5.52 | $5.52 | 9,435,600 |
| 2024-03-28 | $5.55 | $5.67 | $5.41 | $5.56 | $5.56 | 9,985,030 |
| 2024-03-27 | $5.58 | $5.82 | $5.36 | $5.36 | $5.36 | 13,433,360 |
| 2024-03-26 | $5.72 | $5.83 | $5.50 | $5.60 | $5.60 | 15,169,460 |
| 2024-03-25 | $5.70 | $6.21 | $5.47 | $5.87 | $5.87 | 30,995,550 |
| 2024-03-22 | $5.19 | $5.74 | $5.19 | $5.74 | $5.74 | 29,316,590 |
| 2024-03-21 | $5.25 | $5.33 | $5.19 | $5.22 | $5.22 | 9,420,200 |
| 2024-03-20 | $5.21 | $5.35 | $5.14 | $5.28 | $5.28 | 15,727,500 |
| 2024-03-19 | $5.46 | $5.58 | $5.19 | $5.19 | $5.19 | 28,617,450 |
| 2024-03-18 | $5.30 | $5.60 | $5.30 | $5.60 | $5.60 | 33,671,920 |
| 2024-03-15 | $4.64 | $5.09 | $4.59 | $5.09 | $5.09 | 8,520,170 |
| 2024-03-14 | $4.58 | $4.69 | $4.55 | $4.63 | $4.63 | 5,648,600 |
| 2024-03-13 | $4.56 | $4.62 | $4.47 | $4.60 | $4.60 | 5,022,100 |
| 2024-03-12 | $4.42 | $4.56 | $4.38 | $4.55 | $4.55 | 5,306,090 |
| 2024-03-11 | $4.40 | $4.45 | $4.35 | $4.41 | $4.41 | 4,466,440 |
| 2024-03-08 | $4.33 | $4.45 | $4.32 | $4.36 | $4.36 | 3,991,300 |
| 2024-03-07 | $4.39 | $4.53 | $4.31 | $4.34 | $4.34 | 6,594,200 |
| 2024-03-06 | $4.12 | $4.42 | $4.11 | $4.35 | $4.35 | 7,384,810 |
| 2024-03-05 | $4.30 | $4.30 | $4.14 | $4.16 | $4.16 | 5,132,400 |
| 2024-03-04 | $4.32 | $4.41 | $4.13 | $4.31 | $4.31 | 5,464,910 |
| 2024-03-01 | $4.32 | $4.44 | $4.23 | $4.29 | $4.29 | 6,661,940 |
| 2024-02-29 | $4.09 | $4.35 | $4.01 | $4.32 | $4.32 | 9,745,390 |
| 2024-02-28 | $4.85 | $4.96 | $4.23 | $4.23 | $4.23 | 14,778,590 |
| 2024-02-27 | $4.64 | $4.74 | $4.55 | $4.70 | $4.70 | 6,077,570 |
| 2024-02-26 | $4.51 | $4.79 | $4.43 | $4.62 | $4.62 | 8,907,850 |
| 2024-02-23 | $4.29 | $4.49 | $4.23 | $4.47 | $4.47 | 8,339,010 |
| 2024-02-22 | $4.06 | $4.24 | $4.03 | $4.23 | $4.23 | 11,950,590 |
| 2024-02-21 | $3.79 | $4.24 | $3.79 | $4.05 | $4.05 | 16,547,150 |
| 2024-02-20 | $3.84 | $3.89 | $3.71 | $3.85 | $3.85 | 8,299,980 |
| 2024-02-19 | $3.69 | $3.84 | $3.50 | $3.84 | $3.84 | 14,036,780 |
| 2024-02-08 | $3.17 | $3.74 | $3.12 | $3.72 | $3.72 | 20,276,620 |
| 2024-02-07 | $3.80 | $3.90 | $3.47 | $3.47 | $3.47 | 9,503,200 |
| 2024-02-06 | $3.85 | $4.01 | $3.85 | $3.86 | $3.86 | 16,107,980 |
| 2024-02-05 | $4.64 | $4.66 | $4.28 | $4.28 | $4.28 | 4,653,500 |
| 2024-02-02 | $5.19 | $5.35 | $4.60 | $4.75 | $4.75 | 9,774,530 |
| 2024-02-01 | $5.24 | $5.36 | $4.99 | $5.11 | $5.11 | 8,577,370 |
| 2024-01-31 | $5.88 | $6.00 | $5.38 | $5.38 | $5.38 | 6,831,310 |
| 2024-01-30 | $6.29 | $6.32 | $5.94 | $5.96 | $5.96 | 4,891,000 |
| 2024-01-29 | $6.65 | $6.65 | $6.20 | $6.24 | $6.24 | 5,067,510 |
| 2024-01-26 | $6.34 | $6.60 | $6.34 | $6.51 | $6.51 | 5,981,530 |
| 2024-01-25 | $5.99 | $6.42 | $5.96 | $6.39 | $6.39 | 6,637,730 |
| 2024-01-24 | $5.73 | $5.99 | $5.69 | $5.90 | $5.90 | 5,596,100 |
| 2024-01-23 | $5.90 | $5.91 | $5.60 | $5.68 | $5.68 | 6,366,600 |
| 2024-01-22 | $6.42 | $6.55 | $5.79 | $5.85 | $5.85 | 5,329,900 |
| 2024-01-19 | $6.43 | $6.44 | $6.22 | $6.39 | $6.39 | 5,788,850 |
| 2024-01-18 | $6.66 | $6.70 | $6.28 | $6.43 | $6.43 | 6,314,700 |
| 2024-01-17 | $6.94 | $6.94 | $6.71 | $6.71 | $6.71 | 5,011,630 |
| 2024-01-16 | $6.92 | $7.00 | $6.80 | $6.88 | $6.88 | 5,153,100 |
| 2024-01-15 | $6.96 | $7.08 | $6.87 | $6.93 | $6.93 | 4,177,910 |
| 2024-01-12 | $7.04 | $7.17 | $6.96 | $6.98 | $6.98 | 4,913,700 |
| 2024-01-11 | $6.88 | $6.99 | $6.87 | $6.98 | $6.98 | 5,029,490 |
| 2024-01-10 | $7.08 | $7.09 | $6.90 | $6.91 | $6.91 | 3,646,930 |
| 2024-01-09 | $6.95 | $7.08 | $6.94 | $7.03 | $7.03 | 5,344,840 |
| 2024-01-08 | $7.07 | $7.13 | $6.92 | $6.95 | $6.95 | 5,632,100 |
| 2024-01-05 | $7.11 | $7.19 | $6.98 | $7.08 | $7.08 | 5,394,700 |
| 2024-01-04 | $7.06 | $7.16 | $7.03 | $7.13 | $7.13 | 6,637,430 |
| 2024-01-03 | $7.10 | $7.16 | $6.90 | $7.11 | $7.11 | 7,761,240 |
| 2024-01-02 | $6.74 | $7.32 | $6.74 | $7.06 | $7.06 | 14,249,220 |
| 2024-01-01 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2023-12-29 | $6.62 | $6.76 | $6.56 | $6.74 | $6.74 | 4,414,870 |
| 2023-12-28 | $6.51 | $6.70 | $6.45 | $6.66 | $6.66 | 3,187,070 |
| 2023-12-27 | $6.51 | $6.61 | $6.45 | $6.55 | $6.55 | 2,762,600 |
| 2023-12-26 | $6.61 | $6.65 | $6.49 | $6.51 | $6.51 | 2,986,900 |
| 2023-12-25 | $6.70 | $6.70 | $6.44 | $6.58 | $6.58 | 4,693,590 |
| 2023-12-22 | $6.89 | $6.92 | $6.66 | $6.67 | $6.67 | 5,354,500 |
| 2023-12-21 | $6.93 | $6.94 | $6.71 | $6.93 | $6.93 | 4,000,020 |
| 2023-12-20 | $6.89 | $7.01 | $6.85 | $6.86 | $6.86 | 3,075,110 |
| 2023-12-19 | $6.85 | $6.90 | $6.72 | $6.86 | $6.86 | 2,861,600 |
| 2023-12-18 | $7.03 | $7.05 | $6.84 | $6.86 | $6.86 | 4,190,410 |
| 2023-12-15 | $7.04 | $7.05 | $6.90 | $6.98 | $6.98 | 2,772,430 |
| 2023-12-14 | $6.96 | $7.03 | $6.92 | $6.97 | $6.97 | 2,589,700 |
| 2023-12-13 | $6.93 | $7.05 | $6.91 | $6.93 | $6.93 | 2,959,290 |
| 2023-12-12 | $6.85 | $6.93 | $6.71 | $6.93 | $6.93 | 3,794,730 |
| 2023-12-11 | $6.78 | $6.92 | $6.66 | $6.83 | $6.83 | 5,412,830 |
| 2023-12-08 | $7.00 | $7.08 | $6.75 | $6.78 | $6.78 | 5,842,820 |
| 2023-12-07 | $7.03 | $7.12 | $6.99 | $7.01 | $7.01 | 3,877,460 |
| 2023-12-06 | $6.94 | $7.04 | $6.94 | $7.02 | $7.02 | 5,069,300 |
| 2023-12-05 | $6.99 | $7.03 | $6.94 | $6.94 | $6.94 | 3,947,530 |
| 2023-12-04 | $6.90 | $6.97 | $6.83 | $6.93 | $6.93 | 3,770,310 |
| 2023-12-01 | $6.87 | $6.91 | $6.82 | $6.87 | $6.87 | 2,202,220 |
| 2023-11-30 | $6.94 | $6.98 | $6.80 | $6.89 | $6.89 | 2,849,400 |
| 2023-11-29 | $6.93 | $6.98 | $6.88 | $6.94 | $6.94 | 3,627,330 |
| 2023-11-28 | $6.96 | $7.00 | $6.91 | $6.93 | $6.93 | 4,604,200 |
| 2023-11-27 | $6.84 | $7.03 | $6.84 | $6.96 | $6.96 | 7,125,780 |
| 2023-11-24 | $6.97 | $6.98 | $6.81 | $6.86 | $6.86 | 2,529,600 |
| 2023-11-23 | $6.85 | $6.95 | $6.77 | $6.94 | $6.94 | 3,642,400 |
| 2023-11-22 | $6.86 | $6.97 | $6.84 | $6.88 | $6.88 | 2,806,700 |
| 2023-11-21 | $6.91 | $6.99 | $6.86 | $6.88 | $6.88 | 2,947,700 |
| 2023-11-20 | $6.84 | $6.90 | $6.80 | $6.90 | $6.90 | 2,933,800 |
| 2023-11-17 | $6.86 | $6.89 | $6.79 | $6.83 | $6.83 | 2,363,920 |
| 2023-11-16 | $6.93 | $6.94 | $6.82 | $6.83 | $6.83 | 2,481,330 |
| 2023-11-15 | $6.90 | $7.03 | $6.82 | $6.91 | $6.91 | 4,916,620 |
| 2023-11-14 | $6.77 | $7.07 | $6.76 | $6.88 | $6.88 | 6,537,000 |
| 2023-11-13 | $6.71 | $6.76 | $6.66 | $6.75 | $6.75 | 3,151,290 |
| 2023-11-10 | $6.62 | $6.68 | $6.56 | $6.67 | $6.67 | 2,793,000 |
| 2023-11-09 | $6.64 | $6.70 | $6.61 | $6.64 | $6.64 | 2,806,430 |
| 2023-11-08 | $6.65 | $6.66 | $6.58 | $6.63 | $6.63 | 3,336,170 |
| 2023-11-07 | $6.63 | $6.70 | $6.62 | $6.63 | $6.63 | 3,518,410 |
| 2023-11-06 | $6.60 | $6.67 | $6.53 | $6.67 | $6.67 | 5,895,200 |
| 2023-11-03 | $6.54 | $6.65 | $6.47 | $6.54 | $6.54 | 5,898,040 |
| 2023-11-02 | $6.47 | $6.58 | $6.45 | $6.49 | $6.49 | 4,451,920 |
| 2023-11-01 | $6.40 | $6.49 | $6.36 | $6.48 | $6.48 | 4,807,530 |
| 2023-10-31 | $6.40 | $6.47 | $6.35 | $6.39 | $6.39 | 4,240,320 |
| 2023-10-30 | $6.37 | $6.47 | $6.21 | $6.40 | $6.40 | 7,303,140 |
| 2023-10-27 | $6.67 | $6.67 | $6.35 | $6.39 | $6.39 | 8,165,960 |
| 2023-10-26 | $6.54 | $6.77 | $6.46 | $6.64 | $6.64 | 12,211,560 |
| 2023-10-25 | $6.48 | $6.71 | $6.42 | $6.71 | $6.71 | 10,150,500 |
| 2023-10-24 | $5.92 | $6.27 | $5.91 | $6.24 | $6.24 | 5,496,930 |
| 2023-10-23 | $6.10 | $6.12 | $5.91 | $5.95 | $5.95 | 2,809,000 |
| 2023-10-20 | $6.13 | $6.22 | $6.05 | $6.09 | $6.09 | 2,216,900 |
| 2023-10-19 | $6.10 | $6.24 | $6.00 | $6.13 | $6.13 | 3,973,950 |
| 2023-10-18 | $6.26 | $6.28 | $6.06 | $6.07 | $6.07 | 3,472,990 |
| 2023-10-17 | $6.22 | $6.33 | $6.20 | $6.22 | $6.22 | 3,083,300 |
| 2023-10-16 | $6.15 | $6.24 | $6.12 | $6.21 | $6.21 | 2,775,500 |
| 2023-10-13 | $6.26 | $6.29 | $6.13 | $6.15 | $6.15 | 3,180,330 |
| 2023-10-12 | $6.20 | $6.34 | $6.10 | $6.26 | $6.26 | 3,799,660 |
| 2023-10-11 | $6.27 | $6.33 | $6.15 | $6.17 | $6.17 | 4,227,290 |
| 2023-10-10 | $6.22 | $6.30 | $6.18 | $6.25 | $6.25 | 4,566,540 |
| 2023-10-09 | $6.35 | $6.35 | $6.17 | $6.21 | $6.21 | 5,697,330 |
| 2023-09-28 | $6.48 | $6.54 | $6.25 | $6.28 | $6.28 | 6,333,460 |
| 2023-09-27 | $6.37 | $6.54 | $6.30 | $6.50 | $6.50 | 4,134,860 |
| 2023-09-26 | $6.33 | $6.43 | $6.27 | $6.34 | $6.34 | 3,704,930 |
| 2023-09-25 | $6.54 | $6.63 | $6.28 | $6.33 | $6.33 | 4,501,830 |
| 2023-09-22 | $6.39 | $6.64 | $6.37 | $6.61 | $6.61 | 5,027,900 |
| 2023-09-21 | $6.40 | $6.51 | $6.37 | $6.43 | $6.43 | 2,784,540 |
| 2023-09-20 | $6.50 | $6.54 | $6.35 | $6.41 | $6.41 | 3,454,100 |
| 2023-09-19 | $6.60 | $6.63 | $6.49 | $6.50 | $6.50 | 2,667,870 |
| 2023-09-18 | $6.48 | $6.72 | $6.38 | $6.59 | $6.59 | 5,075,260 |
| 2023-09-15 | $6.48 | $6.53 | $6.36 | $6.45 | $6.45 | 2,970,200 |
| 2023-09-14 | $6.62 | $6.62 | $6.40 | $6.42 | $6.42 | 3,183,240 |
| 2023-09-13 | $6.53 | $6.69 | $6.51 | $6.60 | $6.60 | 3,906,700 |
| 2023-09-12 | $6.83 | $6.87 | $6.52 | $6.53 | $6.53 | 4,709,900 |
| 2023-09-11 | $6.65 | $6.81 | $6.53 | $6.79 | $6.79 | 4,828,600 |
| 2023-09-08 | $6.55 | $6.61 | $6.51 | $6.56 | $6.56 | 2,746,430 |
| 2023-09-07 | $6.67 | $6.70 | $6.50 | $6.58 | $6.58 | 4,457,680 |
| 2023-09-06 | $6.71 | $6.75 | $6.61 | $6.67 | $6.67 | 3,363,850 |
| 2023-09-05 | $6.79 | $6.83 | $6.63 | $6.71 | $6.71 | 4,455,030 |
| 2023-09-04 | $6.89 | $6.97 | $6.78 | $6.82 | $6.82 | 4,463,700 |
| 2023-09-01 | $6.80 | $6.91 | $6.65 | $6.85 | $6.85 | 4,746,300 |
| 2023-08-31 | $7.03 | $7.04 | $6.76 | $6.77 | $6.77 | 4,352,070 |
| 2023-08-30 | $7.01 | $7.12 | $6.92 | $6.97 | $6.97 | 5,042,300 |
| 2023-08-29 | $6.73 | $6.98 | $6.70 | $6.98 | $6.98 | 4,416,230 |
| 2023-08-28 | $6.97 | $7.00 | $6.73 | $6.74 | $6.74 | 4,930,440 |
| 2023-08-25 | $6.69 | $6.87 | $6.62 | $6.74 | $6.74 | 3,837,800 |
| 2023-08-24 | $6.92 | $6.92 | $6.65 | $6.73 | $6.73 | 5,323,890 |
| 2023-08-23 | $7.05 | $7.06 | $6.80 | $6.82 | $6.82 | 3,490,800 |
| 2023-08-22 | $6.97 | $7.07 | $6.87 | $7.01 | $7.01 | 3,424,090 |
| 2023-08-21 | $6.97 | $7.09 | $6.96 | $7.00 | $7.00 | 3,287,130 |
| 2023-08-18 | $7.04 | $7.14 | $6.99 | $7.01 | $7.01 | 3,691,920 |
| 2023-08-17 | $6.94 | $7.04 | $6.75 | $7.03 | $7.03 | 3,609,790 |
| 2023-08-16 | $6.98 | $7.01 | $6.79 | $6.90 | $6.90 | 2,664,860 |
| 2023-08-15 | $7.09 | $7.14 | $6.97 | $7.00 | $7.00 | 3,038,730 |
| 2023-08-14 | $6.98 | $7.16 | $6.88 | $7.13 | $7.13 | 4,124,850 |
| 2023-08-11 | $7.07 | $7.08 | $6.96 | $6.99 | $6.99 | 4,534,960 |
| 2023-08-10 | $7.05 | $7.09 | $7.00 | $7.03 | $7.03 | 2,739,360 |
| 2023-08-09 | $7.11 | $7.23 | $7.01 | $7.03 | $7.03 | 4,066,950 |
| 2023-08-08 | $7.15 | $7.20 | $7.06 | $7.12 | $7.12 | 2,782,860 |
| 2023-08-07 | $7.18 | $7.20 | $7.08 | $7.13 | $7.13 | 4,885,920 |
| 2023-08-04 | $7.24 | $7.29 | $7.14 | $7.15 | $7.15 | 5,085,540 |
| 2023-08-03 | $7.33 | $7.35 | $7.17 | $7.24 | $7.24 | 3,222,100 |
| 2023-08-02 | $7.35 | $7.39 | $7.30 | $7.32 | $7.32 | 2,645,700 |
| 2023-08-01 | $7.37 | $7.42 | $7.26 | $7.35 | $7.35 | 4,428,400 |
| 2023-07-31 | $7.28 | $7.38 | $7.22 | $7.36 | $7.36 | 5,371,560 |
| 2023-07-28 | $7.30 | $7.45 | $7.20 | $7.33 | $7.33 | 8,694,050 |
| 2023-07-27 | $7.24 | $7.69 | $7.13 | $7.41 | $7.41 | 18,125,440 |
| 2023-07-26 | $7.42 | $7.44 | $7.13 | $7.19 | $7.19 | 8,944,160 |
| 2023-07-25 | $7.18 | $7.35 | $7.00 | $7.32 | $7.32 | 9,801,520 |
| 2023-07-24 | $7.26 | $7.48 | $7.00 | $7.10 | $7.10 | 8,036,440 |
| 2023-07-21 | $7.21 | $7.45 | $7.18 | $7.22 | $7.22 | 7,422,120 |
| 2023-07-20 | $7.11 | $7.37 | $7.07 | $7.27 | $7.27 | 10,103,580 |
| 2023-07-19 | $7.42 | $7.44 | $7.10 | $7.16 | $7.16 | 9,947,130 |
| 2023-07-18 | $7.26 | $7.47 | $7.15 | $7.42 | $7.42 | 13,397,520 |
| 2023-07-17 | $7.10 | $7.22 | $6.92 | $7.18 | $7.18 | 11,325,940 |
| 2023-07-14 | $7.05 | $7.40 | $6.90 | $7.19 | $7.19 | 14,346,150 |
| 2023-07-13 | $6.93 | $7.35 | $6.93 | $7.20 | $7.20 | 20,298,870 |
| 2023-07-12 | $6.80 | $7.15 | $6.71 | $6.88 | $6.88 | 23,952,500 |
| 2023-07-11 | $6.68 | $7.17 | $6.55 | $6.83 | $6.83 | 37,548,790 |
| 2023-07-10 | $6.28 | $6.55 | $6.23 | $6.52 | $6.52 | 13,169,250 |
| 2023-07-07 | $6.25 | $6.39 | $6.25 | $6.32 | $6.32 | 5,206,180 |
| 2023-07-06 | $6.23 | $6.27 | $6.15 | $6.25 | $6.25 | 2,337,220 |
| 2023-07-05 | $6.22 | $6.26 | $6.17 | $6.20 | $6.20 | 2,232,140 |
| 2023-07-04 | $6.20 | $6.21 | $6.12 | $6.20 | $6.20 | 2,539,060 |
| 2023-07-03 | $6.15 | $6.25 | $6.13 | $6.18 | $6.18 | 2,923,990 |
| 2023-06-30 | $6.08 | $6.15 | $6.00 | $6.14 | $6.14 | 3,717,660 |
| 2023-06-29 | $5.95 | $6.09 | $5.92 | $6.06 | $6.06 | 4,241,500 |
| 2023-06-28 | $5.88 | $6.03 | $5.86 | $5.97 | $5.97 | 5,739,500 |
| 2023-06-27 | $5.60 | $5.86 | $5.60 | $5.85 | $5.85 | 3,479,640 |
| 2023-06-26 | $5.61 | $5.71 | $5.56 | $5.59 | $5.59 | 2,328,060 |
| 2023-06-21 | $5.74 | $5.77 | $5.65 | $5.65 | $5.65 | 1,652,020 |
| 2023-06-20 | $5.83 | $5.85 | $5.71 | $5.71 | $5.71 | 2,529,890 |
| 2023-06-19 | $5.92 | $5.93 | $5.81 | $5.81 | $5.81 | 2,195,410 |
| 2023-06-16 | $5.91 | $6.01 | $5.89 | $5.92 | $5.92 | 2,392,860 |
| 2023-06-15 | $5.99 | $5.99 | $5.89 | $5.90 | $5.90 | 2,100,290 |
| 2023-06-14 | $5.98 | $6.03 | $5.89 | $5.98 | $5.98 | 2,415,590 |
| 2023-06-13 | $5.99 | $6.01 | $5.91 | $5.96 | $5.96 | 2,350,000 |
| 2023-06-12 | $5.98 | $6.00 | $5.83 | $5.97 | $5.97 | 3,092,840 |
| 2023-06-09 | $6.08 | $6.10 | $5.98 | $5.98 | $5.98 | 2,225,030 |
| 2023-06-08 | $6.01 | $6.11 | $5.97 | $6.09 | $6.09 | 3,327,920 |
| 2023-06-07 | $5.93 | $6.10 | $5.91 | $6.02 | $6.02 | 2,462,740 |
| 2023-06-06 | $6.05 | $6.06 | $5.93 | $5.93 | $5.93 | 2,233,500 |
| 2023-06-05 | $5.99 | $6.14 | $5.92 | $6.04 | $6.04 | 3,358,920 |
| 2023-06-02 | $5.79 | $6.00 | $5.78 | $5.98 | $5.98 | 3,830,860 |
| 2023-06-01 | $5.85 | $5.87 | $5.72 | $5.79 | $5.79 | 3,421,900 |
| 2023-05-31 | $5.84 | $5.92 | $5.83 | $5.87 | $5.87 | 2,000,940 |
| 2023-05-30 | $5.90 | $5.94 | $5.83 | $5.87 | $5.87 | 2,583,700 |
| 2023-05-29 | $6.01 | $6.05 | $5.83 | $5.90 | $5.90 | 6,166,540 |
| 2023-05-26 | $6.15 | $6.20 | $5.95 | $6.07 | $6.07 | 10,244,890 |
| 2023-05-25 | $5.86 | $5.99 | $5.85 | $5.97 | $5.97 | 3,588,650 |
| 2023-05-24 | $5.86 | $5.93 | $5.81 | $5.89 | $5.89 | 2,257,040 |
| 2023-05-23 | $5.89 | $5.92 | $5.85 | $5.86 | $5.86 | 2,041,090 |
| 2023-05-22 | $5.91 | $5.93 | $5.84 | $5.88 | $5.88 | 2,123,800 |
| 2023-05-19 | $5.96 | $5.97 | $5.83 | $5.90 | $5.90 | 2,704,570 |
| 2023-05-18 | $5.98 | $5.99 | $5.86 | $5.96 | $5.96 | 2,712,900 |
| 2023-05-17 | $5.85 | $5.96 | $5.77 | $5.95 | $5.95 | 3,358,900 |
| 2023-05-16 | $5.87 | $5.87 | $5.79 | $5.83 | $5.83 | 2,137,100 |
| 2023-05-15 | $5.84 | $5.90 | $5.77 | $5.87 | $5.87 | 2,143,650 |
| 2023-05-12 | $5.87 | $5.91 | $5.83 | $5.83 | $5.83 | 2,213,030 |
| 2023-05-11 | $5.85 | $5.91 | $5.80 | $5.87 | $5.87 | 2,823,760 |
| 2023-05-10 | $5.79 | $5.89 | $5.79 | $5.84 | $5.84 | 3,345,410 |
| 2023-05-09 | $5.87 | $5.91 | $5.80 | $5.80 | $5.80 | 4,540,490 |
| 2023-05-08 | $5.82 | $5.90 | $5.82 | $5.87 | $5.87 | 4,628,360 |
| 2023-05-05 | $5.78 | $5.83 | $5.74 | $5.80 | $5.80 | 4,507,010 |
| 2023-05-04 | $5.62 | $5.80 | $5.60 | $5.77 | $5.77 | 5,482,670 |
| 2023-05-03 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2023-05-02 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2023-04-28 | $5.50 | $5.66 | $5.47 | $5.63 | $5.63 | 3,141,700 |
| 2023-04-27 | $5.41 | $5.60 | $5.36 | $5.50 | $5.50 | 3,230,050 |
| 2023-04-26 | $5.29 | $5.45 | $5.21 | $5.41 | $5.41 | 3,079,010 |
| 2023-04-25 | $5.50 | $5.50 | $5.26 | $5.30 | $5.30 | 3,717,930 |
| 2023-04-24 | $5.36 | $5.52 | $5.28 | $5.45 | $5.45 | 3,629,080 |
| 2023-04-21 | $5.54 | $5.57 | $5.37 | $5.37 | $5.37 | 3,201,170 |
| 2023-04-20 | $5.57 | $5.59 | $5.46 | $5.54 | $5.54 | 2,765,400 |
| 2023-04-19 | $5.62 | $5.69 | $5.56 | $5.59 | $5.59 | 3,001,760 |
| 2023-04-18 | $5.72 | $5.72 | $5.59 | $5.62 | $5.62 | 3,138,540 |
| 2023-04-17 | $5.66 | $5.73 | $5.64 | $5.69 | $5.69 | 2,831,730 |
| 2023-04-14 | $5.73 | $5.75 | $5.65 | $5.67 | $5.67 | 2,661,100 |
| 2023-04-13 | $5.65 | $5.76 | $5.65 | $5.72 | $5.72 | 2,910,400 |
| 2023-04-12 | $5.58 | $5.69 | $5.56 | $5.68 | $5.68 | 3,611,090 |
| 2023-04-11 | $5.58 | $5.63 | $5.51 | $5.58 | $5.58 | 3,288,610 |
| 2023-04-10 | $5.79 | $5.79 | $5.58 | $5.59 | $5.59 | 5,097,710 |
| 2023-04-07 | $5.75 | $5.86 | $5.71 | $5.79 | $5.79 | 3,262,320 |
| 2023-04-06 | $5.89 | $5.90 | $5.74 | $5.75 | $5.75 | 4,962,330 |
| 2023-04-05 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2023-04-04 | $6.05 | $6.05 | $5.87 | $5.90 | $5.90 | 4,487,600 |
| 2023-04-03 | $6.05 | $6.07 | $5.97 | $6.03 | $6.03 | 3,583,100 |
| 2023-03-31 | $5.96 | $6.07 | $5.96 | $6.04 | $6.04 | 2,531,500 |
| 2023-03-30 | $6.07 | $6.08 | $5.93 | $5.99 | $5.99 | 4,038,360 |
| 2023-03-29 | $6.24 | $6.25 | $6.07 | $6.07 | $6.07 | 6,088,190 |
| 2023-03-28 | $6.31 | $6.31 | $6.22 | $6.24 | $6.24 | 3,535,430 |
| 2023-03-27 | $6.38 | $6.39 | $6.22 | $6.31 | $6.31 | 4,760,160 |
| 2023-03-24 | $6.47 | $6.48 | $6.31 | $6.38 | $6.38 | 5,623,730 |
| 2023-03-23 | $6.37 | $6.51 | $6.36 | $6.46 | $6.46 | 6,112,550 |
| 2023-03-22 | $6.29 | $6.66 | $6.29 | $6.43 | $6.43 | 9,820,060 |
| 2023-03-21 | $6.19 | $6.30 | $6.14 | $6.28 | $6.28 | 3,473,520 |
| 2023-03-20 | $6.35 | $6.48 | $6.18 | $6.20 | $6.20 | 4,560,230 |
| 2023-03-17 | $6.33 | $6.55 | $6.28 | $6.34 | $6.34 | 4,122,350 |
| 2023-03-16 | $6.47 | $6.48 | $6.21 | $6.29 | $6.29 | 4,247,050 |
| 2023-03-15 | $6.37 | $6.51 | $6.27 | $6.45 | $6.45 | 6,003,240 |
| 2023-03-14 | $6.43 | $6.48 | $6.17 | $6.28 | $6.28 | 4,876,520 |
| 2023-03-13 | $6.43 | $6.57 | $6.39 | $6.43 | $6.43 | 4,069,700 |
| 2023-03-10 | $6.65 | $6.66 | $6.46 | $6.49 | $6.49 | 4,885,700 |
| 2023-03-09 | $6.55 | $6.74 | $6.41 | $6.65 | $6.65 | 8,618,060 |
| 2023-03-08 | $6.38 | $6.55 | $6.25 | $6.53 | $6.53 | 5,308,200 |
| 2023-03-07 | $6.56 | $6.62 | $6.40 | $6.41 | $6.41 | 5,402,700 |
| 2023-03-06 | $6.55 | $6.63 | $6.51 | $6.52 | $6.52 | 4,600,800 |
| 2023-03-03 | $6.53 | $6.61 | $6.50 | $6.53 | $6.53 | 4,923,050 |
| 2023-03-02 | $6.44 | $6.64 | $6.35 | $6.55 | $6.55 | 9,686,000 |
| 2023-03-01 | $6.31 | $6.47 | $6.30 | $6.44 | $6.44 | 6,133,030 |
| 2023-02-28 | $6.20 | $6.32 | $6.18 | $6.32 | $6.32 | 4,302,050 |
| 2023-02-27 | $6.21 | $6.29 | $6.17 | $6.18 | $6.18 | 3,291,430 |
| 2023-02-24 | $6.25 | $6.28 | $6.15 | $6.22 | $6.22 | 3,371,540 |
| 2023-02-23 | $6.28 | $6.35 | $6.24 | $6.26 | $6.26 | 3,067,300 |
| 2023-02-22 | $6.32 | $6.33 | $6.22 | $6.26 | $6.26 | 3,596,200 |
| 2023-02-21 | $6.34 | $6.36 | $6.25 | $6.32 | $6.32 | 3,296,770 |
| 2023-02-20 | $6.23 | $6.39 | $6.18 | $6.33 | $6.33 | 4,565,920 |
| 2023-02-17 | $6.19 | $6.34 | $6.18 | $6.22 | $6.22 | 4,075,990 |
| 2023-02-16 | $6.42 | $6.45 | $6.13 | $6.19 | $6.19 | 7,112,330 |
| 2023-02-15 | $6.45 | $6.48 | $6.36 | $6.42 | $6.42 | 3,866,930 |
| 2023-02-14 | $6.52 | $6.59 | $6.36 | $6.41 | $6.41 | 6,111,720 |
| 2023-02-13 | $6.43 | $6.52 | $6.42 | $6.48 | $6.48 | 5,687,130 |
| 2023-02-10 | $6.43 | $6.56 | $6.41 | $6.42 | $6.42 | 5,828,000 |
| 2023-02-09 | $6.40 | $6.43 | $6.31 | $6.42 | $6.42 | 6,798,870 |
| 2023-02-08 | $6.52 | $6.55 | $6.39 | $6.40 | $6.40 | 7,399,060 |
| 2023-02-07 | $6.54 | $6.59 | $6.43 | $6.49 | $6.49 | 8,497,020 |
| 2023-02-06 | $6.40 | $6.64 | $6.36 | $6.48 | $6.48 | 10,675,490 |
| 2023-02-03 | $6.30 | $6.52 | $6.30 | $6.42 | $6.42 | 11,467,860 |
| 2023-02-02 | $6.25 | $6.37 | $6.21 | $6.34 | $6.34 | 8,275,610 |
| 2023-02-01 | $6.24 | $6.28 | $6.13 | $6.26 | $6.26 | 7,338,000 |
| 2023-01-31 | $6.18 | $6.23 | $6.04 | $6.22 | $6.22 | 10,581,510 |
| 2023-01-30 | $6.31 | $6.37 | $6.23 | $6.31 | $6.31 | 8,080,190 |
| 2023-01-20 | $6.13 | $6.31 | $6.12 | $6.22 | $6.22 | 6,294,620 |
| 2023-01-19 | $6.12 | $6.23 | $6.09 | $6.13 | $6.13 | 6,079,710 |
| 2023-01-18 | $6.17 | $6.23 | $6.08 | $6.12 | $6.12 | 7,291,120 |
| 2023-01-17 | $6.17 | $6.36 | $6.14 | $6.21 | $6.21 | 10,493,900 |
| 2023-01-16 | $6.13 | $6.28 | $6.10 | $6.15 | $6.15 | 10,013,870 |
| 2023-01-13 | $6.34 | $6.35 | $6.06 | $6.17 | $6.17 | 13,965,230 |
| 2023-01-12 | $6.00 | $6.66 | $5.97 | $6.25 | $6.25 | 26,243,020 |
| 2023-01-11 | $5.93 | $6.37 | $5.86 | $6.05 | $6.05 | 14,213,660 |
| 2023-01-10 | $5.97 | $5.97 | $5.85 | $5.85 | $5.85 | 2,458,230 |
| 2023-01-09 | $6.01 | $6.01 | $5.91 | $5.92 | $5.92 | 2,548,190 |
| 2023-01-06 | $6.05 | $6.06 | $5.92 | $5.95 | $5.95 | 3,655,810 |
| 2023-01-05 | $5.98 | $6.07 | $5.90 | $6.03 | $6.03 | 4,475,340 |
| 2023-01-04 | $5.88 | $6.03 | $5.87 | $5.95 | $5.95 | 3,900,330 |
| 2023-01-03 | $5.70 | $5.94 | $5.70 | $5.90 | $5.90 | 3,428,770 |
| 2023-01-02 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2022-12-30 | $5.69 | $5.73 | $5.63 | $5.70 | $5.70 | 2,263,750 |
| 2022-12-29 | $5.80 | $5.84 | $5.69 | $5.69 | $5.69 | 2,294,850 |
| 2022-12-28 | $5.87 | $5.92 | $5.75 | $5.81 | $5.81 | 4,125,800 |
| 2022-12-27 | $5.74 | $6.10 | $5.74 | $5.89 | $5.89 | 6,131,840 |
| 2022-12-26 | $5.64 | $5.79 | $5.64 | $5.77 | $5.77 | 2,671,830 |
| 2022-12-23 | $5.67 | $5.74 | $5.57 | $5.68 | $5.68 | 3,214,700 |
| 2022-12-22 | $5.82 | $5.87 | $5.63 | $5.64 | $5.64 | 2,948,340 |
| 2022-12-21 | $5.85 | $5.89 | $5.74 | $5.78 | $5.78 | 1,928,230 |
| 2022-12-20 | $5.83 | $5.92 | $5.75 | $5.84 | $5.84 | 2,485,760 |
| 2022-12-19 | $6.12 | $6.12 | $5.81 | $5.85 | $5.85 | 4,457,150 |
| 2022-12-16 | $6.12 | $6.14 | $5.99 | $6.09 | $6.09 | 3,997,330 |
| 2022-12-15 | $6.04 | $6.13 | $6.02 | $6.10 | $6.10 | 3,521,370 |
| 2022-12-14 | $6.03 | $6.10 | $6.02 | $6.04 | $6.04 | 2,783,740 |
| 2022-12-13 | $6.01 | $6.15 | $5.96 | $6.07 | $6.07 | 3,598,220 |
| 2022-12-12 | $5.97 | $6.05 | $5.93 | $5.97 | $5.97 | 4,843,700 |
| 2022-12-09 | $6.05 | $6.08 | $5.94 | $5.94 | $5.94 | 3,955,820 |
| 2022-12-08 | $5.99 | $6.06 | $5.89 | $6.02 | $6.02 | 3,920,050 |
| 2022-12-07 | $6.07 | $6.08 | $5.95 | $5.99 | $5.99 | 4,117,500 |
| 2022-12-06 | $6.18 | $6.18 | $6.02 | $6.05 | $6.05 | 4,763,230 |
| 2022-12-05 | $6.14 | $6.18 | $6.06 | $6.16 | $6.16 | 4,904,400 |
| 2022-12-01 | $6.06 | $6.14 | $5.98 | $6.01 | $6.01 | 3,755,600 |
| 2022-11-30 | $6.17 | $6.18 | $6.01 | $6.04 | $6.04 | 4,421,090 |
| 2022-11-29 | $6.02 | $6.15 | $6.02 | $6.15 | $6.15 | 6,016,260 |
| 2022-11-28 | $5.91 | $6.01 | $5.82 | $5.97 | $5.97 | 4,837,430 |
| 2022-11-25 | $5.95 | $6.03 | $5.91 | $5.95 | $5.95 | 4,611,990 |
| 2022-11-24 | $5.94 | $6.04 | $5.91 | $5.97 | $5.97 | 3,709,590 |
| 2022-11-23 | $6.01 | $6.05 | $5.91 | $5.94 | $5.94 | 4,664,830 |
| 2022-11-22 | $5.97 | $6.07 | $5.93 | $6.01 | $6.01 | 5,178,730 |
| 2022-11-21 | $5.94 | $5.97 | $5.85 | $5.96 | $5.96 | 2,746,730 |
| 2022-11-18 | $5.99 | $6.02 | $5.94 | $5.94 | $5.94 | 2,858,000 |
| 2022-11-17 | $5.96 | $6.01 | $5.92 | $5.99 | $5.99 | 2,818,830 |
| 2022-11-16 | $5.95 | $5.99 | $5.91 | $5.96 | $5.96 | 3,434,600 |
| 2022-11-15 | $5.98 | $6.02 | $5.89 | $5.96 | $5.96 | 3,847,150 |
| 2022-11-14 | $5.89 | $6.08 | $5.87 | $5.96 | $5.96 | 5,141,830 |
| 2022-11-11 | $5.86 | $6.00 | $5.81 | $5.89 | $5.89 | 4,292,300 |
| 2022-11-10 | $5.80 | $5.84 | $5.70 | $5.81 | $5.81 | 2,512,610 |
| 2022-11-09 | $5.79 | $5.85 | $5.77 | $5.79 | $5.79 | 2,781,760 |
| 2022-11-08 | $5.76 | $5.82 | $5.66 | $5.79 | $5.79 | 3,657,860 |
| 2022-11-07 | $5.72 | $5.78 | $5.68 | $5.76 | $5.76 | 3,278,730 |
| 2022-11-04 | $5.64 | $5.72 | $5.63 | $5.68 | $5.68 | 3,302,100 |
| 2022-11-03 | $5.50 | $5.70 | $5.50 | $5.63 | $5.63 | 2,777,860 |
| 2022-11-02 | $5.49 | $5.61 | $5.48 | $5.60 | $5.60 | 3,077,760 |
| 2022-11-01 | $5.38 | $5.51 | $5.37 | $5.49 | $5.49 | 2,922,460 |
| 2022-10-31 | $5.35 | $5.45 | $5.31 | $5.38 | $5.38 | 3,095,820 |
| 2022-10-28 | $5.60 | $5.62 | $5.33 | $5.37 | $5.37 | 2,631,240 |
| 2022-10-27 | $5.57 | $5.68 | $5.55 | $5.61 | $5.61 | 2,578,700 |
| 2022-10-26 | $5.46 | $5.61 | $5.46 | $5.57 | $5.57 | 2,135,950 |
| 2022-10-25 | $5.52 | $5.55 | $5.38 | $5.46 | $5.46 | 3,217,770 |
| 2022-10-24 | $5.64 | $5.69 | $5.50 | $5.52 | $5.52 | 3,315,690 |
| 2022-10-21 | $5.58 | $5.70 | $5.58 | $5.64 | $5.64 | 2,828,400 |
| 2022-10-20 | $5.53 | $5.65 | $5.53 | $5.58 | $5.58 | 2,455,500 |
| 2022-10-19 | $5.63 | $5.65 | $5.57 | $5.59 | $5.59 | 2,354,500 |
| 2022-10-18 | $5.70 | $5.77 | $5.61 | $5.63 | $5.63 | 2,520,500 |
| 2022-10-17 | $5.52 | $5.67 | $5.50 | $5.67 | $5.67 | 4,558,220 |
| 2022-10-14 | $5.54 | $5.63 | $5.51 | $5.57 | $5.57 | 4,960,400 |
| 2022-10-13 | $5.34 | $5.56 | $5.34 | $5.54 | $5.54 | 4,681,540 |
| 2022-10-12 | $5.33 | $5.40 | $5.22 | $5.40 | $5.40 | 3,247,600 |
| 2022-10-11 | $5.35 | $5.37 | $5.19 | $5.33 | $5.33 | 2,514,360 |
| 2022-10-10 | $5.35 | $5.44 | $5.27 | $5.30 | $5.30 | 2,848,000 |
| 2022-09-30 | $5.47 | $5.48 | $5.33 | $5.37 | $5.37 | 2,730,900 |
| 2022-09-29 | $5.60 | $5.60 | $5.39 | $5.42 | $5.42 | 4,213,520 |
| 2022-09-28 | $5.64 | $5.68 | $5.51 | $5.52 | $5.52 | 3,590,930 |
| 2022-09-27 | $5.53 | $5.67 | $5.48 | $5.67 | $5.67 | 3,853,230 |
| 2022-09-26 | $5.69 | $5.71 | $5.46 | $5.49 | $5.49 | 5,008,950 |
| 2022-09-23 | $5.78 | $5.91 | $5.73 | $5.74 | $5.74 | 3,489,300 |
| 2022-09-22 | $5.97 | $6.00 | $5.79 | $5.79 | $5.79 | 3,218,300 |
| 2022-09-21 | $5.85 | $5.95 | $5.72 | $5.93 | $5.93 | 3,443,800 |
| 2022-09-20 | $5.72 | $5.90 | $5.71 | $5.84 | $5.84 | 3,776,900 |
| 2022-09-19 | $5.82 | $5.87 | $5.69 | $5.72 | $5.72 | 3,465,900 |
| 2022-09-16 | $6.12 | $6.12 | $5.82 | $5.82 | $5.82 | 4,713,400 |
| 2022-09-15 | $6.15 | $6.21 | $5.96 | $6.07 | $6.07 | 4,362,030 |
| 2022-09-14 | $6.19 | $6.23 | $6.11 | $6.14 | $6.14 | 3,292,460 |
| 2022-09-13 | $6.14 | $6.28 | $6.12 | $6.21 | $6.21 | 5,136,110 |
| 2022-09-12 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2022-09-09 | $6.15 | $6.24 | $6.11 | $6.14 | $6.14 | 4,003,920 |
| 2022-09-08 | $6.24 | $6.25 | $6.11 | $6.16 | $6.16 | 3,900,620 |
| 2022-09-07 | $6.20 | $6.23 | $6.14 | $6.21 | $6.21 | 5,374,080 |
| 2022-09-06 | $6.26 | $6.29 | $6.16 | $6.22 | $6.22 | 5,073,230 |
| 2022-09-05 | $6.16 | $6.26 | $6.12 | $6.24 | $6.24 | 7,575,450 |
| 2022-09-02 | $6.08 | $6.18 | $6.04 | $6.15 | $6.15 | 6,292,550 |
| 2022-09-01 | $6.07 | $6.20 | $6.03 | $6.05 | $6.05 | 6,514,800 |
| 2022-08-31 | $6.10 | $6.19 | $5.98 | $6.03 | $6.03 | 8,367,490 |
| 2022-08-30 | $5.95 | $6.13 | $5.95 | $6.11 | $6.11 | 10,534,150 |
| 2022-08-29 | $5.86 | $5.95 | $5.76 | $5.93 | $5.93 | 3,381,880 |
| 2022-08-26 | $5.90 | $5.93 | $5.81 | $5.91 | $5.91 | 4,003,990 |
| 2022-08-25 | $5.86 | $5.91 | $5.74 | $5.86 | $5.86 | 3,774,400 |
| 2022-08-24 | $6.05 | $6.06 | $5.85 | $5.86 | $5.86 | 5,127,740 |
| 2022-08-23 | $5.93 | $6.03 | $5.87 | $6.03 | $6.03 | 3,755,850 |
| 2022-08-22 | $5.93 | $5.99 | $5.87 | $5.98 | $5.98 | 4,499,900 |
| 2022-08-19 | $5.94 | $6.05 | $5.91 | $5.93 | $5.93 | 4,477,050 |
| 2022-08-18 | $6.02 | $6.06 | $5.94 | $5.95 | $5.95 | 3,257,900 |
| 2022-08-17 | $6.08 | $6.12 | $6.04 | $6.06 | $6.06 | 3,225,800 |
| 2022-08-16 | $6.02 | $6.09 | $6.00 | $6.08 | $6.08 | 5,118,380 |
| 2022-08-15 | $5.99 | $6.01 | $5.92 | $5.99 | $5.99 | 3,313,730 |
| 2022-08-12 | $6.00 | $6.03 | $5.94 | $5.98 | $5.98 | 3,933,930 |
| 2022-08-11 | $5.91 | $6.04 | $5.90 | $5.98 | $5.98 | 5,504,360 |
| 2022-08-10 | $5.88 | $5.90 | $5.83 | $5.86 | $5.86 | 3,391,540 |
| 2022-08-09 | $5.92 | $5.96 | $5.85 | $5.91 | $5.91 | 3,393,200 |
| 2022-08-08 | $5.79 | $5.91 | $5.74 | $5.91 | $5.91 | 4,300,340 |
| 2022-08-05 | $5.77 | $5.82 | $5.71 | $5.81 | $5.81 | 3,694,400 |
| 2022-08-04 | $5.74 | $5.78 | $5.63 | $5.78 | $5.78 | 3,632,830 |
| 2022-08-03 | $5.69 | $5.86 | $5.63 | $5.65 | $5.65 | 5,538,100 |
| 2022-08-02 | $5.99 | $6.01 | $5.63 | $5.68 | $5.68 | 9,694,100 |
| 2022-08-01 | $6.00 | $6.05 | $5.95 | $6.04 | $6.04 | 4,553,840 |
| 2022-07-29 | $6.07 | $6.12 | $6.02 | $6.03 | $6.03 | 4,542,930 |
| 2022-07-28 | $6.10 | $6.13 | $6.05 | $6.08 | $6.08 | 5,059,160 |
| 2022-07-27 | $6.05 | $6.14 | $6.00 | $6.07 | $6.07 | 5,108,860 |
| 2022-07-26 | $5.98 | $6.06 | $5.88 | $6.06 | $6.06 | 6,237,710 |
| 2022-07-25 | $5.99 | $6.10 | $5.93 | $5.97 | $5.97 | 4,315,720 |
| 2022-07-22 | $5.94 | $6.08 | $5.93 | $6.01 | $6.01 | 7,223,140 |
| 2022-07-21 | $5.96 | $6.03 | $5.90 | $5.94 | $5.94 | 4,860,450 |
| 2022-07-20 | $6.01 | $6.03 | $5.90 | $5.96 | $5.96 | 4,982,440 |
| 2022-07-19 | $5.92 | $5.94 | $5.81 | $5.91 | $5.91 | 6,908,130 |
| 2022-07-18 | $5.63 | $5.95 | $5.63 | $5.86 | $5.86 | 10,780,570 |
| 2022-07-15 | $6.01 | $6.01 | $5.56 | $5.61 | $5.61 | 16,049,820 |
| 2022-07-14 | $6.15 | $6.19 | $6.00 | $6.01 | $6.01 | 12,856,880 |
| 2022-07-13 | $6.30 | $6.35 | $6.14 | $6.24 | $6.24 | 16,950,570 |
| 2022-07-12 | $6.04 | $6.28 | $5.96 | $6.22 | $6.22 | 19,164,290 |
| 2022-07-11 | $6.00 | $6.09 | $5.95 | $6.02 | $6.02 | 5,930,190 |
| 2022-07-08 | $6.08 | $6.14 | $6.01 | $6.02 | $6.02 | 7,054,740 |
| 2022-07-07 | $5.92 | $6.04 | $5.92 | $6.03 | $6.03 | 5,751,890 |
| 2022-07-06 | $6.07 | $6.07 | $5.92 | $5.93 | $5.93 | 7,825,530 |
| 2022-07-05 | $6.09 | $6.15 | $5.98 | $6.11 | $6.11 | 7,797,970 |
| 2022-07-04 | $6.14 | $6.14 | $6.02 | $6.09 | $6.09 | 8,208,330 |
| 2022-07-01 | $6.21 | $6.26 | $6.11 | $6.14 | $6.14 | 8,515,290 |
| 2022-06-30 | $6.23 | $6.24 | $6.11 | $6.18 | $6.18 | 10,956,310 |
| 2022-06-29 | $6.17 | $6.39 | $6.15 | $6.23 | $6.23 | 17,713,830 |
| 2022-06-28 | $6.08 | $6.19 | $6.04 | $6.19 | $6.19 | 10,439,910 |
| 2022-06-27 | $6.10 | $6.16 | $6.06 | $6.12 | $6.12 | 8,648,680 |
| 2022-06-24 | $6.15 | $6.16 | $6.04 | $6.08 | $6.08 | 9,526,830 |
| 2022-06-23 | $6.01 | $6.15 | $5.96 | $6.13 | $6.13 | 11,149,500 |
| 2022-06-22 | $6.22 | $6.23 | $6.01 | $6.05 | $6.05 | 14,448,790 |
| 2022-06-21 | $6.22 | $6.36 | $6.13 | $6.25 | $6.25 | 20,373,750 |
| 2022-06-20 | $6.34 | $6.38 | $6.20 | $6.24 | $6.24 | 22,054,070 |
| 2022-06-17 | $6.38 | $6.51 | $6.17 | $6.27 | $6.27 | 36,212,960 |
| 2022-06-16 | $6.71 | $6.96 | $6.49 | $6.53 | $6.53 | 52,653,280 |
| 2022-06-15 | $6.00 | $6.57 | $5.93 | $6.57 | $6.57 | 22,758,150 |
| 2022-06-14 | $5.88 | $6.02 | $5.80 | $5.97 | $5.97 | 9,228,010 |
| 2022-06-13 | $5.98 | $6.01 | $5.88 | $5.90 | $5.90 | 10,382,030 |
| 2022-06-10 | $6.00 | $6.13 | $5.91 | $6.05 | $6.05 | 10,695,290 |
| 2022-06-09 | $5.95 | $6.08 | $5.90 | $6.04 | $6.04 | 13,445,400 |
| 2022-06-08 | $6.08 | $6.16 | $5.86 | $5.98 | $5.98 | 18,452,450 |
| 2022-06-07 | $6.20 | $6.23 | $6.04 | $6.12 | $6.12 | 13,505,640 |
| 2022-06-06 | $6.10 | $6.20 | $6.05 | $6.19 | $6.19 | 15,198,600 |
| 2022-06-02 | $6.50 | $6.52 | $6.10 | $6.14 | $6.14 | 26,489,800 |
| 2022-06-01 | $6.50 | $6.63 | $6.39 | $6.56 | $6.55 | 21,998,860 |
| 2022-05-31 | $6.75 | $6.80 | $6.31 | $6.60 | $6.59 | 35,241,720 |
| 2022-05-30 | $6.96 | $7.26 | $6.67 | $6.78 | $6.77 | 51,538,270 |
| 2022-05-27 | $6.67 | $7.26 | $6.55 | $7.26 | $7.25 | 68,713,480 |
| 2022-05-26 | $6.10 | $6.60 | $6.04 | $6.60 | $6.59 | 14,601,550 |
| 2022-05-25 | $5.86 | $6.03 | $5.84 | $6.00 | $5.99 | 10,985,220 |
| 2022-05-24 | $6.50 | $6.55 | $5.85 | $5.88 | $5.87 | 17,950,700 |
| 2022-05-23 | $6.40 | $6.44 | $6.29 | $6.38 | $6.37 | 9,904,990 |
| 2022-05-20 | $6.35 | $6.47 | $6.28 | $6.38 | $6.37 | 10,940,520 |
| 2022-05-19 | $6.20 | $6.42 | $6.17 | $6.35 | $6.34 | 13,772,110 |
| 2022-05-18 | $6.13 | $6.50 | $6.04 | $6.33 | $6.32 | 18,464,450 |
| 2022-05-17 | $6.39 | $6.39 | $5.91 | $6.09 | $6.08 | 16,741,400 |
| 2022-05-16 | $6.49 | $6.60 | $6.28 | $6.31 | $6.30 | 13,418,100 |
| 2022-05-13 | $6.50 | $6.76 | $6.34 | $6.42 | $6.41 | 21,595,520 |
| 2022-05-12 | $6.17 | $6.62 | $6.02 | $6.49 | $6.48 | 30,048,620 |
| 2022-05-11 | $6.40 | $6.61 | $6.22 | $6.22 | $6.21 | 31,702,220 |
| 2022-05-10 | $6.28 | $6.60 | $6.20 | $6.49 | $6.48 | 41,119,420 |
| 2022-05-09 | $5.88 | $6.28 | $5.86 | $6.28 | $6.27 | 14,040,220 |
| 2022-05-06 | $5.53 | $5.90 | $5.46 | $5.71 | $5.70 | 15,626,090 |
| 2022-05-05 | $5.59 | $5.80 | $5.56 | $5.72 | $5.71 | 17,481,700 |
| 2022-05-04 | $5.64 | $5.64 | $5.64 | $5.64 | $5.63 | 0 |
| 2022-05-03 | $5.64 | $5.64 | $5.64 | $5.64 | $5.63 | 0 |
| 2022-04-29 | $5.42 | $5.73 | $5.42 | $5.64 | $5.63 | 22,704,740 |
| 2022-04-28 | $5.80 | $5.89 | $5.49 | $5.73 | $5.72 | 32,277,110 |
| 2022-04-27 | $6.34 | $6.34 | $5.96 | $6.10 | $6.09 | 30,245,330 |
| 2022-04-26 | $5.65 | $5.81 | $5.55 | $5.76 | $5.75 | 14,702,130 |
| 2022-04-25 | $5.79 | $5.97 | $5.52 | $5.62 | $5.61 | 13,292,190 |
| 2022-04-22 | $5.89 | $5.99 | $5.81 | $5.88 | $5.87 | 8,337,030 |
| 2022-04-21 | $6.30 | $6.30 | $5.84 | $5.95 | $5.94 | 14,379,180 |
| 2022-04-20 | $6.47 | $6.47 | $6.17 | $6.22 | $6.21 | 12,859,390 |
| 2022-04-19 | $6.30 | $6.46 | $6.28 | $6.44 | $6.43 | 10,804,180 |
| 2022-04-18 | $6.47 | $6.50 | $6.21 | $6.32 | $6.31 | 12,891,650 |
| 2022-04-15 | $6.89 | $6.91 | $6.43 | $6.45 | $6.44 | 25,762,700 |
| 2022-04-14 | $7.17 | $7.48 | $6.85 | $7.07 | $7.06 | 30,449,080 |
| 2022-04-13 | $8.20 | $8.25 | $7.61 | $7.61 | $7.60 | 29,909,080 |
| 2022-04-12 | $7.86 | $8.54 | $7.62 | $8.46 | $8.45 | 40,168,480 |
| 2022-04-11 | $8.01 | $8.35 | $7.80 | $8.09 | $8.08 | 46,367,800 |
| 2022-04-08 | $7.46 | $8.09 | $7.46 | $7.96 | $7.95 | 38,946,750 |
| 2022-04-07 | $7.70 | $7.79 | $7.42 | $7.45 | $7.44 | 21,155,750 |
| 2022-04-06 | $7.32 | $7.77 | $7.16 | $7.67 | $7.66 | 25,539,230 |
| 2022-04-05 | $7.32 | $7.32 | $7.32 | $7.32 | $7.31 | 0 |
| 2022-04-04 | $7.32 | $7.32 | $7.32 | $7.32 | $7.31 | 0 |
| 2022-04-01 | $7.42 | $7.45 | $7.23 | $7.32 | $7.31 | 22,561,020 |
| 2022-03-31 | $7.50 | $8.01 | $7.41 | $7.62 | $7.61 | 36,796,390 |
| 2022-03-30 | $7.24 | $7.37 | $7.23 | $7.28 | $7.27 | 11,527,940 |
| 2022-03-29 | $7.58 | $7.59 | $7.19 | $7.23 | $7.22 | 18,259,770 |
| 2022-03-28 | $7.30 | $7.59 | $7.07 | $7.56 | $7.55 | 24,556,570 |
| 2022-03-25 | $7.26 | $7.48 | $7.23 | $7.28 | $7.27 | 19,541,780 |
| 2022-03-24 | $7.32 | $7.42 | $7.10 | $7.23 | $7.22 | 20,430,340 |
| 2022-03-23 | $7.53 | $7.59 | $7.20 | $7.47 | $7.46 | 34,256,110 |
| 2022-03-22 | $8.13 | $8.18 | $7.70 | $7.71 | $7.70 | 38,134,800 |
| 2022-03-21 | $7.83 | $8.56 | $7.70 | $8.42 | $8.41 | 53,987,870 |
| 2022-03-18 | $7.48 | $7.91 | $7.40 | $7.78 | $7.77 | 37,691,310 |
| 2022-03-17 | $7.52 | $7.97 | $7.43 | $7.69 | $7.68 | 46,417,770 |
| 2022-03-16 | $7.26 | $7.67 | $7.09 | $7.59 | $7.58 | 46,155,610 |
| 2022-03-15 | $7.00 | $7.76 | $6.92 | $7.46 | $7.45 | 56,852,240 |
| 2022-03-14 | $7.10 | $7.42 | $7.03 | $7.05 | $7.04 | 22,128,610 |
| 2022-03-11 | $7.27 | $7.28 | $6.85 | $7.16 | $7.15 | 29,876,860 |
| 2022-03-10 | $7.56 | $7.68 | $7.28 | $7.47 | $7.46 | 27,452,740 |
| 2022-03-09 | $7.19 | $7.62 | $7.15 | $7.49 | $7.48 | 32,650,740 |
| 2022-03-08 | $7.32 | $7.55 | $7.14 | $7.36 | $7.35 | 26,112,670 |
| 2022-03-07 | $7.28 | $7.42 | $7.12 | $7.34 | $7.33 | 23,204,730 |
| 2022-03-04 | $7.95 | $7.96 | $7.42 | $7.42 | $7.41 | 39,740,650 |
| 2022-03-03 | $8.16 | $8.54 | $7.81 | $8.24 | $8.23 | 48,505,820 |
| 2022-03-02 | $7.80 | $8.36 | $7.74 | $8.17 | $8.16 | 46,732,720 |
| 2022-03-01 | $7.71 | $7.96 | $7.61 | $7.93 | $7.92 | 37,677,340 |
| 2022-02-28 | $8.00 | $8.20 | $7.70 | $7.79 | $7.78 | 51,851,890 |
| 2022-02-25 | $8.88 | $9.10 | $8.56 | $8.56 | $8.55 | 40,059,000 |
| 2022-02-24 | $9.52 | $10.03 | $9.51 | $9.51 | $9.49 | 51,884,480 |
| 2022-02-23 | $11.40 | $11.77 | $10.40 | $10.57 | $10.55 | 96,285,260 |
| 2022-02-22 | $11.03 | $11.03 | $11.03 | $11.03 | $11.01 | 2,477,120 |
| 2022-02-21 | $10.02 | $10.03 | $9.56 | $10.03 | $10.01 | 23,969,750 |
| 2022-02-18 | $9.12 | $9.12 | $9.12 | $9.12 | $9.11 | 22,516,210 |
| 2022-02-17 | $8.29 | $8.29 | $8.29 | $8.29 | $8.28 | 2,927,930 |
| 2022-02-16 | $7.54 | $7.54 | $7.54 | $7.54 | $7.53 | 8,077,400 |
| 2022-02-15 | $6.23 | $6.85 | $5.92 | $6.85 | $6.84 | 36,123,200 |
| 2022-02-14 | $5.62 | $6.23 | $5.61 | $6.23 | $6.22 | 23,673,560 |
| 2022-02-11 | $5.74 | $5.85 | $5.62 | $5.66 | $5.65 | 4,146,000 |
| 2022-02-10 | $5.67 | $5.77 | $5.63 | $5.76 | $5.75 | 4,614,150 |
| 2022-02-09 | $5.71 | $5.72 | $5.63 | $5.66 | $5.65 | 3,065,490 |
| 2022-02-08 | $5.53 | $5.70 | $5.52 | $5.70 | $5.69 | 4,662,640 |
| 2022-02-07 | $5.49 | $5.57 | $5.35 | $5.54 | $5.53 | 3,964,510 |
| 2022-02-04 | $5.42 | $5.42 | $5.42 | $5.42 | $5.41 | 0 |
| 2022-02-03 | $5.42 | $5.42 | $5.42 | $5.42 | $5.41 | 0 |
| 2022-02-02 | $5.42 | $5.42 | $5.42 | $5.42 | $5.41 | 0 |
| 2022-02-01 | $5.42 | $5.42 | $5.42 | $5.42 | $5.41 | 0 |
| 2022-01-28 | $5.21 | $5.49 | $5.21 | $5.42 | $5.41 | 3,475,360 |
| 2022-01-27 | $5.35 | $5.36 | $5.21 | $5.21 | $5.20 | 3,813,490 |
| 2022-01-26 | $5.21 | $5.40 | $5.21 | $5.33 | $5.32 | 3,053,630 |
| 2022-01-25 | $5.56 | $5.56 | $5.18 | $5.18 | $5.17 | 3,528,670 |
| 2022-01-24 | $5.58 | $5.59 | $5.42 | $5.45 | $5.44 | 3,276,960 |
| 2022-01-21 | $5.54 | $5.74 | $5.51 | $5.61 | $5.60 | 3,094,230 |
| 2022-01-20 | $5.71 | $5.74 | $5.54 | $5.56 | $5.55 | 4,007,950 |
| 2022-01-19 | $5.57 | $5.75 | $5.52 | $5.70 | $5.69 | 4,234,520 |
| 2022-01-18 | $5.74 | $5.77 | $5.51 | $5.55 | $5.54 | 3,995,340 |
| 2022-01-17 | $5.62 | $5.77 | $5.61 | $5.73 | $5.72 | 2,819,050 |
| 2022-01-14 | $5.78 | $5.80 | $5.62 | $5.62 | $5.61 | 3,807,970 |
| 2022-01-13 | $5.75 | $5.88 | $5.74 | $5.76 | $5.75 | 3,189,990 |
| 2022-01-12 | $5.69 | $5.76 | $5.67 | $5.72 | $5.71 | 2,131,830 |
| 2022-01-11 | $5.68 | $5.77 | $5.65 | $5.69 | $5.68 | 2,477,030 |
| 2022-01-10 | $5.58 | $5.70 | $5.58 | $5.68 | $5.67 | 2,017,360 |
| 2022-01-07 | $5.72 | $5.78 | $5.59 | $5.62 | $5.61 | 3,755,350 |
| 2022-01-06 | $5.64 | $5.75 | $5.63 | $5.72 | $5.71 | 4,427,500 |
| 2022-01-05 | $5.76 | $5.76 | $5.61 | $5.66 | $5.65 | 3,760,080 |
| 2022-01-04 | $5.55 | $5.77 | $5.55 | $5.75 | $5.74 | 7,322,490 |
| 2022-01-03 | $5.52 | $5.52 | $5.52 | $5.52 | $5.51 | 0 |
| 2021-12-31 | $5.50 | $5.57 | $5.50 | $5.52 | $5.51 | 2,683,200 |
| 2021-12-30 | $5.53 | $5.55 | $5.44 | $5.50 | $5.49 | 3,090,680 |
| 2021-12-29 | $5.43 | $5.55 | $5.36 | $5.50 | $5.49 | 4,375,050 |
| 2021-12-28 | $5.56 | $5.85 | $5.36 | $5.46 | $5.45 | 4,843,530 |
| 2021-12-27 | $5.31 | $5.37 | $5.24 | $5.36 | $5.35 | 3,433,440 |
| 2021-12-24 | $5.39 | $5.46 | $5.26 | $5.29 | $5.28 | 3,235,120 |
| 2021-12-23 | $5.50 | $5.52 | $5.39 | $5.40 | $5.39 | 4,114,450 |
| 2021-12-22 | $5.54 | $5.59 | $5.46 | $5.52 | $5.51 | 4,606,160 |
| 2021-12-21 | $5.38 | $5.54 | $5.36 | $5.53 | $5.52 | 4,655,980 |
| 2021-12-20 | $5.39 | $5.43 | $5.36 | $5.38 | $5.37 | 2,712,830 |
| 2021-12-17 | $5.40 | $5.40 | $5.36 | $5.39 | $5.38 | 2,522,640 |
| 2021-12-16 | $5.33 | $5.40 | $5.32 | $5.39 | $5.38 | 3,062,400 |
| 2021-12-15 | $5.33 | $5.38 | $5.32 | $5.32 | $5.31 | 3,389,320 |
| 2021-12-14 | $5.24 | $5.33 | $5.21 | $5.31 | $5.30 | 2,748,600 |
| 2021-12-13 | $5.19 | $5.26 | $5.19 | $5.24 | $5.23 | 1,596,070 |
| 2021-12-07 | $5.18 | $5.25 | $5.12 | $5.13 | $5.12 | 1,968,270 |
| 2021-12-06 | $5.26 | $5.31 | $5.17 | $5.18 | $5.17 | 1,310,260 |
| 2021-12-03 | $5.27 | $5.27 | $5.27 | $5.27 | $5.26 | 1,743,260 |
| 2021-12-02 | $5.24 | $5.24 | $5.24 | $5.24 | $5.23 | 1,647,090 |
| 2021-12-01 | $5.18 | $5.29 | $5.16 | $5.28 | $5.27 | 2,399,650 |
| 2021-11-30 | $5.10 | $5.21 | $5.10 | $5.19 | $5.18 | 2,178,940 |
| 2021-11-29 | $5.13 | $5.13 | $5.05 | $5.08 | $5.07 | 1,607,140 |
| 2021-11-26 | $5.17 | $5.20 | $5.13 | $5.15 | $5.14 | 1,635,220 |
| 2021-11-25 | $5.15 | $5.22 | $5.14 | $5.17 | $5.16 | 1,828,220 |
| 2021-11-24 | $5.19 | $5.20 | $5.13 | $5.14 | $5.13 | 1,051,990 |
| 2021-11-23 | $5.12 | $5.19 | $5.11 | $5.16 | $5.15 | 1,664,770 |
| 2021-11-22 | $5.23 | $5.23 | $5.10 | $5.14 | $5.13 | 2,136,010 |
| 2021-11-19 | $5.15 | $5.21 | $5.11 | $5.17 | $5.16 | 1,971,370 |
| 2021-11-18 | $5.16 | $5.24 | $5.13 | $5.14 | $5.13 | 2,143,120 |
| 2021-11-17 | $5.16 | $5.20 | $5.11 | $5.20 | $5.19 | 2,169,940 |
| 2021-11-16 | $5.17 | $5.17 | $5.12 | $5.15 | $5.14 | 2,291,900 |
| 2021-11-15 | $5.09 | $5.17 | $5.08 | $5.16 | $5.15 | 2,691,690 |
| 2021-11-12 | $5.02 | $5.11 | $4.96 | $5.10 | $5.09 | 3,209,920 |
| 2021-11-11 | $4.87 | $5.03 | $4.87 | $5.00 | $4.99 | 3,757,400 |
| 2021-11-10 | $4.84 | $4.88 | $4.80 | $4.88 | $4.87 | 1,695,450 |
| 2021-11-09 | $4.78 | $4.85 | $4.75 | $4.84 | $4.83 | 2,048,760 |
| 2021-11-08 | $4.73 | $4.79 | $4.71 | $4.78 | $4.77 | 1,750,490 |
| 2021-11-05 | $4.70 | $4.70 | $4.70 | $4.70 | $4.69 | 1,470,820 |
| 2021-11-04 | $4.66 | $4.78 | $4.63 | $4.70 | $4.69 | 1,265,490 |
| 2021-11-03 | $4.60 | $4.67 | $4.60 | $4.66 | $4.65 | 1,196,620 |
| 2021-11-02 | $4.75 | $4.79 | $4.59 | $4.59 | $4.58 | 2,432,690 |
| 2021-11-01 | $4.74 | $4.80 | $4.66 | $4.75 | $4.74 | 1,841,480 |
| 2021-10-29 | $4.75 | $4.78 | $4.61 | $4.74 | $4.73 | 2,717,120 |
| 2021-10-28 | $4.68 | $4.70 | $4.57 | $4.57 | $4.56 | 1,522,920 |
| 2021-10-27 | $4.82 | $4.85 | $4.66 | $4.68 | $4.67 | 1,860,060 |
| 2021-10-26 | $4.90 | $4.93 | $4.80 | $4.80 | $4.79 | 1,855,930 |
| 2021-10-25 | $4.87 | $4.90 | $4.83 | $4.90 | $4.89 | 894,740 |
| 2021-10-22 | $4.89 | $4.91 | $4.85 | $4.87 | $4.86 | 1,237,290 |
| 2021-10-21 | $4.96 | $4.96 | $4.90 | $4.91 | $4.90 | 1,738,160 |
| 2021-10-20 | $5.00 | $5.01 | $4.93 | $4.95 | $4.94 | 1,798,880 |
| 2021-10-19 | $5.04 | $5.08 | $4.98 | $5.00 | $4.99 | 1,436,100 |
| 2021-10-18 | $5.02 | $5.09 | $4.99 | $5.06 | $5.05 | 1,564,610 |
| 2021-10-15 | $5.12 | $5.12 | $5.03 | $5.03 | $5.02 | 1,406,820 |
| 2021-10-14 | $5.08 | $5.12 | $5.06 | $5.09 | $5.08 | 1,021,980 |
| 2021-10-13 | $5.08 | $5.13 | $5.02 | $5.09 | $5.08 | 1,279,180 |
| 2021-10-12 | $5.15 | $5.17 | $5.04 | $5.09 | $5.08 | 1,697,220 |
| 2021-10-11 | $5.18 | $5.20 | $5.11 | $5.17 | $5.16 | 1,805,960 |
| 2021-10-08 | $5.01 | $5.19 | $5.01 | $5.18 | $5.17 | 3,195,230 |
| 2021-10-07 | $4.99 | $4.99 | $4.99 | $4.99 | $4.98 | 0 |
| 2021-10-06 | $4.99 | $4.99 | $4.99 | $4.99 | $4.98 | 0 |
| 2021-09-30 | $4.86 | $5.02 | $4.86 | $4.99 | $4.98 | 1,956,000 |
| 2021-09-29 | $4.98 | $4.98 | $4.85 | $4.86 | $4.85 | 1,968,270 |
| 2021-09-28 | $5.00 | $5.05 | $4.93 | $4.98 | $4.97 | 2,115,040 |
| 2021-09-27 | $5.30 | $5.32 | $4.93 | $4.99 | $4.98 | 4,606,410 |
| 2021-09-24 | $5.43 | $5.47 | $5.30 | $5.31 | $5.30 | 2,346,670 |
| 2021-09-23 | $5.30 | $5.44 | $5.30 | $5.44 | $5.43 | 3,114,470 |
| 2021-09-22 | $5.28 | $5.33 | $5.21 | $5.31 | $5.30 | 1,658,430 |
| 2021-09-21 | $5.30 | $5.30 | $5.30 | $5.30 | $5.29 | 0 |
| 2021-09-20 | $5.30 | $5.30 | $5.30 | $5.30 | $5.29 | 0 |
| 2021-09-17 | $5.43 | $5.43 | $5.24 | $5.30 | $5.29 | 2,803,000 |
| 2021-09-16 | $5.43 | $5.49 | $5.37 | $5.39 | $5.38 | 3,100,580 |
| 2021-09-15 | $5.35 | $5.53 | $5.32 | $5.45 | $5.44 | 4,340,020 |
| 2021-09-14 | $5.45 | $5.45 | $5.32 | $5.35 | $5.34 | 2,660,690 |
| 2021-09-13 | $5.36 | $5.46 | $5.32 | $5.44 | $5.43 | 2,892,950 |
| 2021-09-10 | $5.40 | $5.43 | $5.34 | $5.35 | $5.34 | 2,959,970 |
| 2021-09-09 | $5.38 | $5.41 | $5.35 | $5.39 | $5.38 | 2,626,450 |
| 2021-09-08 | $5.35 | $5.40 | $5.32 | $5.38 | $5.37 | 3,275,370 |
| 2021-09-07 | $5.31 | $5.35 | $5.29 | $5.34 | $5.33 | 2,332,780 |
| 2021-09-06 | $5.27 | $5.31 | $5.24 | $5.31 | $5.30 | 2,128,690 |
| 2021-09-03 | $5.25 | $5.31 | $5.21 | $5.26 | $5.25 | 2,579,230 |
| 2021-09-02 | $5.23 | $5.26 | $5.19 | $5.23 | $5.22 | 1,970,580 |
| 2021-09-01 | $5.24 | $5.29 | $5.14 | $5.23 | $5.22 | 3,152,380 |
| 2021-08-31 | $5.21 | $5.29 | $5.19 | $5.24 | $5.23 | 2,265,160 |
| 2021-08-30 | $5.29 | $5.32 | $5.18 | $5.21 | $5.20 | 2,571,870 |
| 2021-08-27 | $5.30 | $5.34 | $5.23 | $5.30 | $5.29 | 2,620,280 |
| 2021-08-26 | $5.27 | $5.38 | $5.23 | $5.34 | $5.33 | 4,451,240 |
| 2021-08-25 | $5.25 | $5.29 | $5.21 | $5.29 | $5.28 | 3,782,150 |
| 2021-08-24 | $5.38 | $5.42 | $5.28 | $5.31 | $5.30 | 3,593,290 |
| 2021-08-23 | $5.19 | $5.32 | $5.13 | $5.29 | $5.28 | 4,020,280 |
| 2021-08-20 | $5.13 | $5.17 | $5.01 | $5.14 | $5.13 | 3,135,950 |
| 2021-08-19 | $5.16 | $5.18 | $5.11 | $5.14 | $5.13 | 1,816,960 |
| 2021-08-18 | $5.07 | $5.18 | $5.03 | $5.17 | $5.16 | 2,498,990 |
| 2021-08-17 | $5.17 | $5.24 | $5.05 | $5.08 | $5.07 | 2,820,870 |
| 2021-08-16 | $5.18 | $5.22 | $5.17 | $5.18 | $5.17 | 1,986,100 |
| 2021-08-13 | $5.14 | $5.19 | $5.14 | $5.18 | $5.17 | 1,501,710 |
| 2021-08-12 | $5.22 | $5.23 | $5.15 | $5.17 | $5.16 | 2,286,560 |
| 2021-08-11 | $5.11 | $5.22 | $5.11 | $5.21 | $5.20 | 2,794,330 |
| 2021-08-10 | $5.07 | $5.15 | $5.05 | $5.13 | $5.12 | 2,412,100 |
| 2021-08-09 | $4.97 | $5.08 | $4.95 | $5.06 | $5.05 | 1,952,800 |
| 2021-08-06 | $5.00 | $5.07 | $4.92 | $4.96 | $4.95 | 2,320,880 |
| 2021-08-05 | $5.05 | $5.05 | $5.00 | $5.02 | $5.01 | 1,596,250 |
| 2021-08-04 | $5.02 | $5.09 | $5.02 | $5.05 | $5.04 | 2,313,640 |
| 2021-08-03 | $5.07 | $5.13 | $5.00 | $5.04 | $5.03 | 2,691,000 |
| 2021-08-02 | $4.96 | $5.07 | $4.93 | $5.07 | $5.06 | 2,340,490 |
| 2021-07-30 | $4.90 | $5.00 | $4.90 | $4.95 | $4.94 | 1,841,130 |
| 2021-07-29 | $4.86 | $4.94 | $4.85 | $4.91 | $4.90 | 2,268,690 |
| 2021-07-28 | $5.00 | $5.00 | $4.74 | $4.84 | $4.83 | 3,609,990 |
| 2021-07-27 | $5.16 | $5.17 | $5.00 | $5.00 | $4.99 | 3,089,710 |
| 2021-07-26 | $5.22 | $5.24 | $5.10 | $5.16 | $5.15 | 2,705,360 |
| 2021-07-23 | $5.32 | $5.35 | $5.19 | $5.22 | $5.21 | 3,238,230 |
| 2021-07-22 | $5.30 | $5.37 | $5.29 | $5.34 | $5.33 | 2,989,250 |
| 2021-07-21 | $5.30 | $5.41 | $5.29 | $5.31 | $5.30 | 2,278,610 |
| 2021-07-20 | $5.19 | $5.28 | $5.15 | $5.27 | $5.26 | 1,996,200 |
| 2021-07-19 | $5.29 | $5.29 | $5.17 | $5.19 | $5.18 | 2,868,100 |
| 2021-07-16 | $5.31 | $5.35 | $5.26 | $5.27 | $5.26 | 2,619,480 |
| 2021-07-15 | $5.40 | $5.44 | $5.24 | $5.32 | $5.31 | 3,056,660 |
| 2021-07-14 | $5.47 | $5.52 | $5.41 | $5.41 | $5.40 | 2,932,320 |
| 2021-07-13 | $5.46 | $5.50 | $5.41 | $5.47 | $5.46 | 3,321,770 |
| 2021-07-12 | $5.44 | $5.50 | $5.41 | $5.45 | $5.44 | 3,828,300 |
| 2021-07-09 | $5.33 | $5.44 | $5.32 | $5.44 | $5.43 | 2,821,880 |
| 2021-07-08 | $5.41 | $5.43 | $5.33 | $5.34 | $5.33 | 2,794,670 |
| 2021-07-07 | $5.41 | $5.45 | $5.39 | $5.40 | $5.39 | 2,495,930 |
| 2021-07-06 | $5.38 | $5.45 | $5.35 | $5.41 | $5.40 | 2,827,650 |
| 2021-07-05 | $5.27 | $5.40 | $5.27 | $5.40 | $5.39 | 2,572,440 |
| 2021-07-02 | $5.35 | $5.35 | $5.24 | $5.27 | $5.26 | 3,684,870 |
| 2021-07-01 | $5.47 | $5.47 | $5.32 | $5.32 | $5.31 | 3,612,590 |
| 2021-06-30 | $5.46 | $5.48 | $5.39 | $5.47 | $5.46 | 4,100,550 |
| 2021-06-29 | $5.44 | $5.49 | $5.40 | $5.45 | $5.44 | 4,014,470 |
| 2021-06-28 | $5.57 | $5.61 | $5.45 | $5.46 | $5.45 | 7,782,330 |
| 2021-06-25 | $5.79 | $5.80 | $5.53 | $5.62 | $5.61 | 10,314,140 |
| 2021-06-24 | $5.79 | $5.90 | $5.72 | $5.86 | $5.85 | 5,081,200 |
| 2021-06-23 | $7.67 | $7.80 | $7.60 | $7.65 | $5.80 | 7,001,790 |
| 2021-06-22 | $7.66 | $7.72 | $7.57 | $7.65 | $5.80 | 5,468,550 |
| 2021-06-21 | $7.47 | $7.60 | $7.44 | $7.58 | $5.74 | 3,835,000 |
| 2021-06-18 | $7.69 | $7.74 | $7.46 | $7.53 | $5.71 | 6,199,600 |
| 2021-06-17 | $7.37 | $7.74 | $7.34 | $7.61 | $5.77 | 7,969,080 |
| 2021-06-16 | $7.54 | $7.65 | $7.34 | $7.39 | $5.60 | 5,732,730 |
| 2021-06-15 | $7.51 | $7.77 | $7.45 | $7.65 | $5.80 | 9,526,430 |
| 2021-06-14 | $7.56 | $7.56 | $7.56 | $7.56 | $5.73 | 0 |
| 2021-06-11 | $7.54 | $7.78 | $7.50 | $7.56 | $5.73 | 9,714,000 |
| 2021-06-10 | $7.44 | $7.45 | $7.36 | $7.40 | $5.61 | 3,150,610 |
| 2021-06-09 | $7.53 | $7.55 | $7.40 | $7.44 | $5.64 | 4,551,320 |
| 2021-06-08 | $7.43 | $7.58 | $7.37 | $7.54 | $5.71 | 6,131,210 |
| 2021-06-07 | $7.35 | $7.42 | $7.30 | $7.42 | $5.62 | 3,355,310 |
| 2021-06-04 | $7.41 | $7.47 | $7.26 | $7.35 | $5.57 | 5,922,100 |
| 2021-06-03 | $7.46 | $7.56 | $7.41 | $7.46 | $5.65 | 7,444,830 |
| 2021-06-02 | $7.52 | $7.55 | $7.38 | $7.46 | $5.65 | 7,409,630 |
| 2021-06-01 | $7.58 | $7.58 | $7.44 | $7.52 | $5.70 | 9,978,660 |
| 2021-05-31 | $7.55 | $7.74 | $7.51 | $7.64 | $5.79 | 13,704,360 |
| 2021-05-28 | $7.99 | $8.29 | $7.52 | $7.66 | $5.81 | 26,953,650 |
| 2021-05-27 | $7.22 | $7.88 | $7.17 | $7.88 | $5.97 | 10,336,950 |
| 2021-05-26 | $7.05 | $7.45 | $7.00 | $7.16 | $5.43 | 8,669,100 |
| 2021-05-25 | $7.19 | $7.19 | $7.02 | $7.05 | $5.34 | 6,264,100 |
| 2021-05-24 | $7.12 | $7.33 | $7.01 | $7.20 | $5.46 | 10,286,100 |
| 2021-05-21 | $6.84 | $7.13 | $6.82 | $7.13 | $5.40 | 7,639,800 |
| 2021-05-20 | $6.90 | $6.99 | $6.82 | $6.85 | $5.19 | 4,275,770 |
| 2021-05-19 | $6.84 | $6.95 | $6.78 | $6.91 | $5.24 | 4,609,700 |
| 2021-05-18 | $6.91 | $6.93 | $6.75 | $6.84 | $5.18 | 5,833,100 |
| 2021-05-17 | $7.09 | $7.13 | $6.91 | $6.96 | $5.27 | 7,203,500 |
| 2021-05-14 | $6.92 | $7.26 | $6.90 | $7.13 | $5.40 | 9,055,330 |
| 2021-05-13 | $7.02 | $7.11 | $6.90 | $6.90 | $5.23 | 6,829,500 |
| 2021-05-12 | $7.16 | $7.19 | $7.06 | $7.08 | $5.37 | 6,077,500 |
| 2021-05-11 | $7.11 | $7.28 | $7.01 | $7.15 | $5.42 | 7,723,680 |
| 2021-05-10 | $7.10 | $7.27 | $7.00 | $7.14 | $5.41 | 8,569,400 |
| 2021-05-07 | $7.52 | $7.52 | $7.18 | $7.24 | $5.49 | 12,160,020 |
| 2021-05-06 | $7.40 | $7.86 | $7.27 | $7.59 | $5.75 | 15,735,230 |
| 2021-05-05 | $7.49 | $7.49 | $7.49 | $7.49 | $5.68 | 0 |
| 2021-05-04 | $7.49 | $7.49 | $7.49 | $7.49 | $5.68 | 0 |
| 2021-04-30 | $7.83 | $7.88 | $7.30 | $7.49 | $5.68 | 13,184,100 |
| 2021-04-29 | $7.84 | $8.10 | $7.37 | $7.75 | $5.87 | 25,035,720 |
| 2021-04-28 | $7.17 | $7.67 | $7.05 | $7.67 | $5.81 | 12,534,690 |
| 2021-04-27 | $7.11 | $7.23 | $6.72 | $6.97 | $5.28 | 15,504,130 |
| 2021-04-26 | $7.38 | $7.76 | $7.38 | $7.38 | $5.59 | 24,400,300 |
| 2021-04-23 | $8.20 | $8.20 | $7.90 | $8.20 | $6.21 | 17,365,770 |
| 2021-04-22 | $7.68 | $8.07 | $7.45 | $7.45 | $5.65 | 18,950,040 |
| 2021-04-21 | $8.30 | $8.82 | $7.60 | $7.77 | $5.89 | 30,634,040 |
| 2021-04-20 | $8.23 | $8.23 | $8.23 | $8.23 | $6.24 | 3,438,850 |
| 2021-04-19 | $6.77 | $7.48 | $6.77 | $7.48 | $5.67 | 13,610,750 |
| 2021-04-16 | $6.68 | $6.85 | $6.65 | $6.80 | $5.15 | 2,084,700 |
| 2021-04-15 | $6.65 | $6.73 | $6.64 | $6.68 | $5.06 | 1,501,500 |
| 2021-04-14 | $6.53 | $6.70 | $6.53 | $6.68 | $5.06 | 1,712,200 |
| 2021-04-13 | $6.58 | $6.58 | $6.52 | $6.55 | $4.96 | 1,398,050 |
| 2021-04-12 | $6.71 | $6.71 | $6.57 | $6.57 | $4.98 | 2,079,800 |
| 2021-04-09 | $6.66 | $6.73 | $6.62 | $6.68 | $5.06 | 1,462,040 |
| 2021-04-08 | $6.76 | $6.79 | $6.64 | $6.66 | $5.05 | 2,920,440 |
| 2021-04-07 | $6.74 | $6.86 | $6.72 | $6.79 | $5.15 | 3,039,200 |
| 2021-04-06 | $6.60 | $6.79 | $6.60 | $6.74 | $5.11 | 2,893,900 |
| 2021-04-05 | $6.62 | $6.62 | $6.62 | $6.62 | $5.02 | 0 |
| 2021-04-02 | $6.72 | $6.74 | $6.60 | $6.62 | $5.02 | 3,486,280 |
| 2021-04-01 | $6.85 | $6.88 | $6.63 | $6.74 | $5.11 | 5,493,600 |
| 2021-03-31 | $6.78 | $6.95 | $6.69 | $6.91 | $5.24 | 6,107,100 |
| 2021-03-30 | $7.13 | $7.23 | $6.84 | $6.90 | $5.23 | 8,678,850 |
| 2021-03-29 | $7.60 | $7.69 | $7.19 | $7.33 | $5.55 | 10,064,530 |
| 2021-03-26 | $7.26 | $7.56 | $7.12 | $7.41 | $5.62 | 12,117,900 |
| 2021-03-25 | $7.20 | $7.60 | $6.83 | $7.29 | $5.52 | 14,370,330 |
| 2021-03-24 | $7.01 | $7.37 | $7.00 | $7.17 | $5.43 | 10,988,430 |
| 2021-03-23 | $7.10 | $7.80 | $6.94 | $7.18 | $5.44 | 13,477,410 |
| 2021-03-22 | $6.88 | $7.25 | $6.78 | $7.10 | $5.38 | 9,549,500 |
| 2021-03-19 | $6.91 | $6.99 | $6.75 | $6.81 | $5.16 | 5,095,200 |
| 2021-03-18 | $6.71 | $7.03 | $6.68 | $7.02 | $5.32 | 7,454,210 |
| 2021-03-17 | $6.72 | $6.74 | $6.60 | $6.72 | $5.09 | 2,489,900 |
| 2021-03-16 | $6.56 | $6.73 | $6.52 | $6.72 | $5.09 | 2,678,200 |
| 2021-03-15 | $6.44 | $6.60 | $6.44 | $6.56 | $4.97 | 1,778,200 |
| 2021-03-12 | $6.36 | $6.56 | $6.34 | $6.48 | $4.91 | 1,964,000 |
| 2021-03-11 | $6.27 | $6.42 | $6.13 | $6.40 | $4.85 | 1,938,700 |
| 2021-03-10 | $6.51 | $6.54 | $6.28 | $6.28 | $4.76 | 2,849,600 |
| 2021-03-09 | $6.59 | $6.64 | $6.33 | $6.50 | $4.93 | 2,581,220 |
| 2021-03-08 | $6.64 | $6.73 | $6.56 | $6.59 | $4.99 | 2,093,700 |
| 2021-03-05 | $6.58 | $6.68 | $6.56 | $6.63 | $5.02 | 2,782,100 |
| 2021-03-04 | $6.60 | $6.65 | $6.56 | $6.57 | $4.98 | 2,110,700 |
| 2021-03-03 | $6.58 | $6.70 | $6.57 | $6.61 | $5.01 | 1,884,300 |
| 2021-03-02 | $6.66 | $6.69 | $6.56 | $6.64 | $5.03 | 1,599,500 |
| 2021-03-01 | $6.57 | $6.73 | $6.54 | $6.68 | $5.06 | 2,618,000 |
| 2021-02-26 | $6.49 | $6.61 | $6.41 | $6.54 | $4.96 | 3,148,600 |
| 2021-02-25 | $6.53 | $6.63 | $6.40 | $6.49 | $4.92 | 3,219,700 |
| 2021-02-24 | $6.43 | $6.58 | $6.43 | $6.49 | $4.92 | 3,494,400 |
| 2021-02-23 | $6.65 | $6.65 | $6.42 | $6.46 | $4.90 | 3,392,200 |
| 2021-02-22 | $6.32 | $6.75 | $6.26 | $6.55 | $4.96 | 7,699,280 |
| 2021-02-19 | $5.99 | $6.40 | $5.98 | $6.34 | $4.80 | 5,245,700 |
| 2021-02-18 | $5.88 | $6.07 | $5.83 | $6.03 | $4.57 | 4,529,110 |
| 2021-02-17 | $5.80 | $5.80 | $5.80 | $5.80 | $4.40 | 0 |
| 2021-02-16 | $5.80 | $5.80 | $5.80 | $5.80 | $4.40 | 0 |
| 2021-02-15 | $5.80 | $5.80 | $5.80 | $5.80 | $4.40 | 0 |
| 2021-02-12 | $5.80 | $5.80 | $5.80 | $5.80 | $4.40 | 0 |
| 2021-02-11 | $5.80 | $5.80 | $5.80 | $5.80 | $4.40 | 0 |
| 2021-02-10 | $5.76 | $5.89 | $5.76 | $5.80 | $4.40 | 3,194,900 |
| 2021-02-09 | $5.61 | $5.84 | $5.60 | $5.77 | $4.37 | 4,356,680 |
| 2021-02-08 | $5.59 | $5.71 | $5.51 | $5.62 | $4.26 | 4,067,800 |
| 2021-02-05 | $5.58 | $5.72 | $5.57 | $5.59 | $4.24 | 3,639,440 |
| 2021-02-04 | $5.69 | $5.75 | $5.49 | $5.56 | $4.21 | 3,289,890 |
| 2021-02-03 | $5.78 | $5.83 | $5.68 | $5.71 | $4.33 | 4,184,100 |
| 2021-02-02 | $5.91 | $6.05 | $5.77 | $5.82 | $4.41 | 7,207,460 |
| 2021-02-01 | $5.64 | $5.89 | $5.62 | $5.70 | $4.32 | 6,724,410 |
| 2021-01-29 | $6.01 | $6.06 | $5.64 | $5.66 | $4.29 | 8,063,880 |
| 2021-01-28 | $5.98 | $6.10 | $5.93 | $6.02 | $4.56 | 4,946,220 |
| 2021-01-27 | $6.04 | $6.11 | $5.99 | $6.01 | $4.55 | 3,827,140 |
| 2021-01-26 | $6.19 | $6.23 | $5.99 | $6.07 | $4.60 | 4,272,240 |
| 2021-01-25 | $6.40 | $6.42 | $6.15 | $6.17 | $4.68 | 4,884,700 |
| 2021-01-22 | $6.63 | $6.64 | $6.35 | $6.42 | $4.87 | 5,379,170 |
| 2021-01-21 | $6.64 | $6.67 | $6.58 | $6.66 | $5.05 | 2,990,900 |
| 2021-01-20 | $6.72 | $6.74 | $6.59 | $6.64 | $5.03 | 2,504,000 |
| 2021-01-19 | $6.62 | $6.72 | $6.57 | $6.72 | $5.09 | 3,310,180 |
| 2021-01-18 | $6.65 | $6.72 | $6.57 | $6.63 | $5.02 | 3,309,980 |
| 2021-01-15 | $6.42 | $6.65 | $6.40 | $6.63 | $5.02 | 3,585,400 |
| 2021-01-14 | $6.41 | $6.47 | $6.24 | $6.42 | $4.87 | 1,883,900 |
| 2021-01-13 | $6.65 | $6.65 | $6.38 | $6.44 | $4.88 | 1,750,540 |
| 2021-01-12 | $6.62 | $6.72 | $6.55 | $6.65 | $5.04 | 1,280,000 |
| 2021-01-11 | $6.82 | $6.87 | $6.34 | $6.67 | $5.05 | 2,817,100 |
| 2021-01-08 | $6.89 | $6.98 | $6.75 | $6.85 | $5.19 | 1,883,420 |
| 2021-01-07 | $7.08 | $7.10 | $6.80 | $6.88 | $5.21 | 3,126,900 |
| 2021-01-06 | $7.31 | $7.31 | $7.05 | $7.09 | $5.37 | 2,121,180 |
| 2021-01-05 | $7.36 | $7.42 | $7.28 | $7.31 | $5.54 | 1,659,580 |
| 2021-01-04 | $7.35 | $7.39 | $7.30 | $7.35 | $5.57 | 1,845,200 |
| 2021-01-01 | $7.34 | $7.34 | $7.34 | $7.34 | $5.56 | 0 |
| 2020-12-31 | $7.34 | $7.45 | $7.29 | $7.34 | $5.56 | 2,459,400 |
| 2020-12-30 | $7.32 | $7.39 | $7.29 | $7.30 | $5.53 | 1,128,600 |
| 2020-12-29 | $7.34 | $7.42 | $7.26 | $7.31 | $5.54 | 1,336,700 |
| 2020-12-28 | $7.41 | $7.44 | $7.25 | $7.29 | $5.52 | 1,912,700 |
| 2020-12-25 | $7.34 | $7.62 | $7.26 | $7.44 | $5.64 | 2,085,600 |
| 2020-12-24 | $7.67 | $7.76 | $7.29 | $7.35 | $5.57 | 3,960,220 |
| 2020-12-23 | $7.75 | $7.80 | $7.66 | $7.69 | $5.83 | 1,513,200 |
| 2020-12-22 | $7.91 | $7.93 | $7.68 | $7.80 | $5.91 | 2,204,200 |
| 2020-12-21 | $7.92 | $8.01 | $7.83 | $7.91 | $5.99 | 3,691,000 |
| 2020-12-18 | $7.82 | $7.99 | $7.71 | $7.96 | $6.03 | 2,655,500 |
| 2020-12-17 | $7.60 | $7.98 | $7.60 | $7.85 | $5.95 | 4,218,400 |
| 2020-12-16 | $8.60 | $8.64 | $7.79 | $7.79 | $5.90 | 9,982,300 |
| 2020-12-15 | $8.82 | $8.84 | $8.60 | $8.66 | $6.56 | 1,797,780 |
| 2020-12-14 | $8.70 | $8.85 | $8.67 | $8.82 | $6.68 | 1,018,020 |
| 2020-12-11 | $8.89 | $8.95 | $8.70 | $8.81 | $6.68 | 2,149,800 |
| 2020-12-10 | $8.86 | $9.03 | $8.74 | $8.96 | $6.79 | 1,718,800 |
| 2020-12-09 | $9.10 | $9.10 | $8.80 | $8.86 | $6.71 | 2,314,100 |
| 2020-12-08 | $9.10 | $9.17 | $9.03 | $9.05 | $6.86 | 1,325,400 |
| 2020-12-07 | $9.22 | $9.24 | $8.94 | $9.17 | $6.95 | 4,117,070 |
| 2020-12-04 | $9.15 | $9.22 | $9.10 | $9.20 | $6.97 | 2,476,250 |
| 2020-12-03 | $9.17 | $9.26 | $9.09 | $9.19 | $6.96 | 3,298,670 |
| 2020-12-02 | $9.30 | $9.30 | $9.17 | $9.20 | $6.97 | 3,629,400 |
| 2020-12-01 | $9.49 | $9.57 | $9.19 | $9.34 | $7.08 | 5,359,300 |
| 2020-11-30 | $9.69 | $9.74 | $9.40 | $9.63 | $7.30 | 6,583,800 |
| 2020-11-27 | $9.73 | $9.80 | $9.53 | $9.69 | $7.34 | 5,896,600 |
| 2020-11-26 | $9.48 | $9.75 | $9.46 | $9.75 | $7.39 | 7,755,700 |
| 2020-11-25 | $9.49 | $9.80 | $9.40 | $9.64 | $7.31 | 13,427,510 |
| 2020-11-24 | $9.09 | $9.51 | $9.01 | $9.49 | $7.19 | 12,426,810 |
| 2020-11-23 | $9.10 | $9.21 | $8.98 | $9.11 | $6.90 | 5,096,700 |
| 2020-11-20 | $9.20 | $9.22 | $9.03 | $9.10 | $6.90 | 4,626,800 |
| 2020-11-19 | $9.19 | $9.30 | $9.08 | $9.20 | $6.97 | 7,440,700 |
| 2020-11-18 | $9.13 | $9.50 | $8.92 | $9.27 | $7.03 | 8,189,700 |
| 2020-11-17 | $9.00 | $9.25 | $9.00 | $9.15 | $6.93 | 12,591,890 |
| 2020-11-16 | $8.60 | $9.00 | $8.60 | $8.97 | $6.80 | 6,312,770 |
| 2020-11-13 | $8.73 | $8.73 | $8.60 | $8.66 | $6.56 | 1,683,600 |
| 2020-11-12 | $8.79 | $8.80 | $8.73 | $8.75 | $6.63 | 1,554,000 |
| 2020-11-11 | $8.72 | $8.85 | $8.55 | $8.80 | $6.67 | 5,832,720 |
| 2020-11-10 | $8.84 | $8.84 | $8.70 | $8.71 | $6.60 | 2,562,400 |
| 2020-11-09 | $8.91 | $8.95 | $8.80 | $8.84 | $6.70 | 8,266,330 |
| 2020-11-06 | $8.93 | $9.00 | $8.73 | $8.92 | $6.76 | 9,605,500 |
| 2020-11-05 | $8.95 | $9.24 | $8.89 | $8.97 | $6.80 | 13,483,740 |
| 2020-11-04 | $9.09 | $9.09 | $8.95 | $8.95 | $6.78 | 1,453,290 |
| 2020-11-03 | $9.01 | $9.20 | $8.92 | $9.09 | $6.89 | 4,709,390 |
| 2020-11-02 | $8.96 | $9.00 | $8.82 | $9.00 | $6.82 | 2,751,500 |
| 2020-10-30 | $9.03 | $9.14 | $8.79 | $8.97 | $6.80 | 4,047,200 |
| 2020-10-29 | $8.62 | $9.26 | $8.62 | $8.99 | $6.81 | 9,555,430 |
| 2020-10-28 | $8.54 | $8.83 | $8.51 | $8.78 | $6.65 | 3,102,380 |
| 2020-10-27 | $8.53 | $8.71 | $8.42 | $8.60 | $6.52 | 2,141,700 |
| 2020-10-26 | $8.53 | $8.54 | $8.43 | $8.49 | $6.43 | 1,237,230 |
| 2020-10-23 | $8.56 | $8.70 | $8.49 | $8.53 | $6.46 | 1,211,800 |
| 2020-10-22 | $8.57 | $8.63 | $8.47 | $8.56 | $6.49 | 1,371,800 |
| 2020-10-21 | $8.70 | $8.71 | $8.54 | $8.59 | $6.51 | 1,676,400 |
| 2020-10-20 | $8.64 | $8.74 | $8.56 | $8.72 | $6.61 | 1,797,200 |
| 2020-10-19 | $8.69 | $8.76 | $8.59 | $8.64 | $6.55 | 1,995,300 |
| 2020-10-16 | $8.58 | $8.66 | $8.56 | $8.61 | $6.52 | 1,042,410 |
| 2020-10-15 | $8.51 | $8.76 | $8.51 | $8.61 | $6.52 | 1,819,500 |
| 2020-10-14 | $8.73 | $8.73 | $8.53 | $8.58 | $6.50 | 2,081,200 |
| 2020-10-13 | $8.77 | $8.77 | $8.66 | $8.73 | $6.62 | 1,211,700 |
| 2020-10-12 | $8.63 | $8.76 | $8.60 | $8.74 | $6.62 | 2,528,500 |
| 2020-10-09 | $8.63 | $8.70 | $8.60 | $8.63 | $6.54 | 1,993,600 |
| 2020-10-08 | $8.58 | $8.58 | $8.58 | $8.58 | $6.50 | 0 |
| 2020-10-07 | $8.58 | $8.58 | $8.58 | $8.58 | $6.50 | 0 |
| 2020-10-06 | $8.58 | $8.58 | $8.58 | $8.58 | $6.50 | 0 |
| 2020-10-05 | $8.58 | $8.58 | $8.58 | $8.58 | $6.50 | 0 |
| 2020-10-02 | $8.58 | $8.58 | $8.58 | $8.58 | $6.50 | 0 |
| 2020-10-01 | $8.58 | $8.58 | $8.58 | $8.58 | $6.50 | 0 |
| 2020-09-30 | $8.60 | $8.60 | $8.47 | $8.58 | $6.50 | 1,088,700 |
| 2020-09-29 | $8.36 | $8.60 | $8.33 | $8.54 | $6.47 | 1,954,600 |
| 2020-09-28 | $8.37 | $8.47 | $8.30 | $8.40 | $6.37 | 1,377,300 |
| 2020-09-25 | $8.43 | $8.45 | $8.34 | $8.41 | $6.37 | 1,205,660 |
| 2020-09-24 | $8.45 | $8.50 | $8.29 | $8.43 | $6.39 | 2,387,800 |
| 2020-09-23 | $8.42 | $8.51 | $8.37 | $8.50 | $6.44 | 1,800,900 |
| 2020-09-22 | $8.54 | $8.57 | $8.34 | $8.44 | $6.40 | 2,116,200 |
| 2020-09-21 | $8.52 | $8.83 | $8.46 | $8.55 | $6.48 | 5,714,800 |
| 2020-09-18 | $8.42 | $8.48 | $8.28 | $8.44 | $6.40 | 3,538,050 |
| 2020-09-17 | $8.52 | $8.55 | $8.37 | $8.42 | $6.38 | 2,925,600 |
| 2020-09-16 | $8.73 | $8.74 | $8.49 | $8.52 | $6.46 | 1,822,340 |
| 2020-09-15 | $8.86 | $8.88 | $8.66 | $8.68 | $6.58 | 1,995,600 |
| 2020-09-14 | $8.39 | $8.90 | $8.39 | $8.81 | $6.68 | 4,591,170 |
| 2020-09-11 | $8.40 | $8.45 | $8.26 | $8.36 | $6.34 | 2,811,940 |
| 2020-09-10 | $8.82 | $8.87 | $8.38 | $8.40 | $6.37 | 4,196,200 |
| 2020-09-09 | $8.98 | $9.02 | $8.78 | $8.79 | $6.66 | 3,293,700 |
| 2020-09-08 | $8.96 | $9.07 | $8.90 | $9.00 | $6.82 | 2,761,000 |
| 2020-09-07 | $9.10 | $9.24 | $8.95 | $8.99 | $6.81 | 2,907,600 |
| 2020-09-04 | $8.83 | $9.08 | $8.80 | $9.06 | $6.87 | 2,583,700 |
| 2020-09-03 | $9.15 | $9.15 | $8.99 | $9.00 | $6.82 | 2,194,600 |
| 2020-09-02 | $9.12 | $9.24 | $9.02 | $9.16 | $6.94 | 2,621,700 |
| 2020-09-01 | $9.11 | $9.14 | $9.00 | $9.10 | $6.90 | 2,256,460 |
| 2020-08-31 | $9.18 | $9.26 | $9.14 | $9.15 | $6.93 | 2,390,300 |
| 2020-08-28 | $9.09 | $9.23 | $9.06 | $9.15 | $6.93 | 2,198,500 |
| 2020-08-27 | $9.05 | $9.16 | $8.95 | $9.09 | $6.89 | 2,805,300 |
| 2020-08-26 | $9.32 | $9.32 | $9.05 | $9.10 | $6.90 | 3,279,900 |
| 2020-08-25 | $9.23 | $9.42 | $9.22 | $9.34 | $7.08 | 3,742,960 |
| 2020-08-24 | $9.41 | $9.41 | $9.20 | $9.23 | $6.99 | 3,287,350 |
| 2020-08-21 | $9.42 | $9.48 | $9.26 | $9.39 | $7.12 | 3,661,770 |
| 2020-08-20 | $9.38 | $9.46 | $9.29 | $9.42 | $7.14 | 3,388,300 |
| 2020-08-19 | $9.50 | $9.60 | $9.29 | $9.43 | $7.15 | 5,693,900 |
| 2020-08-18 | $9.75 | $9.77 | $9.51 | $9.53 | $7.22 | 7,804,500 |
| 2020-08-17 | $9.85 | $10.20 | $9.61 | $9.84 | $7.46 | 13,538,230 |
| 2020-08-14 | $9.06 | $9.94 | $8.99 | $9.71 | $7.36 | 16,345,480 |
| 2020-08-13 | $8.93 | $9.12 | $8.90 | $9.04 | $6.85 | 5,336,820 |
| 2020-08-12 | $8.79 | $8.97 | $8.64 | $8.94 | $6.78 | 4,379,430 |
| 2020-08-11 | $8.98 | $9.04 | $8.80 | $8.85 | $6.71 | 5,544,700 |
| 2020-08-10 | $8.56 | $8.99 | $8.53 | $8.95 | $6.78 | 5,065,830 |
| 2020-08-07 | $8.80 | $8.80 | $8.52 | $8.61 | $6.52 | 3,509,900 |
| 2020-08-06 | $8.91 | $8.95 | $8.72 | $8.80 | $6.67 | 3,579,730 |
| 2020-08-05 | $8.91 | $9.02 | $8.81 | $8.91 | $6.75 | 4,164,330 |
| 2020-08-04 | $8.99 | $8.99 | $8.86 | $8.89 | $6.74 | 4,059,600 |
| 2020-08-03 | $8.90 | $8.99 | $8.88 | $8.97 | $6.80 | 4,466,730 |
| 2020-07-31 | $8.77 | $8.96 | $8.73 | $8.86 | $6.71 | 3,582,600 |
| 2020-07-30 | $8.97 | $8.98 | $8.81 | $8.82 | $6.68 | 3,484,900 |
| 2020-07-29 | $8.95 | $9.08 | $8.95 | $8.97 | $6.80 | 6,029,400 |
| 2020-07-28 | $8.53 | $8.98 | $8.53 | $8.93 | $6.77 | 6,356,530 |
| 2020-07-27 | $8.58 | $8.60 | $8.39 | $8.48 | $6.43 | 2,153,460 |
| 2020-07-24 | $8.80 | $8.90 | $8.45 | $8.53 | $6.46 | 4,006,930 |
| 2020-07-23 | $8.92 | $8.95 | $8.59 | $8.85 | $6.71 | 4,022,840 |
| 2020-07-22 | $8.93 | $9.03 | $8.88 | $8.91 | $6.75 | 3,386,820 |
| 2020-07-21 | $9.24 | $9.24 | $8.88 | $8.99 | $6.81 | 3,698,400 |
| 2020-07-20 | $8.80 | $9.10 | $8.75 | $9.05 | $6.86 | 4,903,700 |
| 2020-07-17 | $8.62 | $8.76 | $8.51 | $8.76 | $6.64 | 3,416,610 |
| 2020-07-16 | $8.74 | $8.96 | $8.53 | $8.61 | $6.52 | 5,176,100 |
| 2020-07-15 | $9.06 | $9.13 | $8.71 | $8.71 | $6.60 | 5,510,930 |
| 2020-07-14 | $9.09 | $9.25 | $8.92 | $9.06 | $6.87 | 7,204,100 |
| 2020-07-13 | $8.84 | $9.07 | $8.74 | $9.05 | $6.86 | 8,463,740 |
| 2020-07-10 | $9.00 | $9.20 | $8.82 | $8.84 | $6.70 | 8,774,620 |
| 2020-07-09 | $8.69 | $8.99 | $8.63 | $8.90 | $6.74 | 10,046,430 |
| 2020-07-08 | $8.56 | $8.68 | $8.50 | $8.66 | $6.56 | 6,689,280 |
| 2020-07-07 | $8.65 | $8.66 | $8.44 | $8.57 | $6.49 | 8,967,710 |
| 2020-07-06 | $8.41 | $8.58 | $8.38 | $8.56 | $6.49 | 7,020,500 |
| 2020-07-03 | $8.40 | $8.40 | $8.32 | $8.36 | $6.34 | 4,056,300 |
| 2020-07-02 | $8.25 | $8.36 | $8.19 | $8.35 | $6.33 | 4,427,610 |
| 2020-07-01 | $8.26 | $8.27 | $8.19 | $8.23 | $6.24 | 2,716,300 |
| 2020-06-30 | $8.07 | $8.28 | $8.07 | $8.23 | $6.24 | 3,388,800 |
| 2020-06-29 | $8.22 | $8.24 | $8.03 | $8.06 | $6.11 | 3,297,970 |
| 2020-06-26 | $8.21 | $8.21 | $8.21 | $8.21 | $6.22 | 0 |
| 2020-06-25 | $8.21 | $8.21 | $8.21 | $8.21 | $6.22 | 0 |
| 2020-06-24 | $8.33 | $8.33 | $8.21 | $8.21 | $6.22 | 2,301,500 |
| 2020-06-23 | $8.27 | $8.32 | $8.19 | $8.22 | $6.23 | 3,268,500 |
| 2020-06-22 | $8.31 | $8.37 | $8.26 | $8.27 | $6.27 | 2,887,730 |
| 2020-06-19 | $8.28 | $8.35 | $8.26 | $8.30 | $6.29 | 2,705,130 |
| 2020-06-18 | $8.23 | $8.31 | $8.18 | $8.28 | $6.27 | 2,842,810 |
| 2020-06-17 | $8.30 | $8.32 | $8.21 | $8.23 | $6.24 | 2,914,900 |
| 2020-06-16 | $8.29 | $8.34 | $8.26 | $8.29 | $6.28 | 2,807,380 |
| 2020-06-15 | $8.35 | $8.36 | $8.28 | $8.28 | $6.27 | 3,049,500 |
| 2020-06-12 | $8.15 | $8.33 | $8.11 | $8.31 | $6.30 | 4,375,710 |
| 2020-06-11 | $8.30 | $8.32 | $8.23 | $8.25 | $6.25 | 3,732,350 |
| 2020-06-10 | $8.36 | $8.38 | $8.28 | $8.30 | $6.29 | 3,817,300 |
| 2020-06-09 | $8.41 | $8.43 | $8.32 | $8.34 | $6.32 | 5,068,910 |
| 2020-06-08 | $8.44 | $8.44 | $8.37 | $8.41 | $6.37 | 4,356,310 |
| 2020-06-05 | $8.53 | $8.54 | $8.37 | $8.42 | $6.38 | 6,586,800 |
| 2020-06-04 | $8.65 | $8.67 | $8.55 | $8.56 | $6.46 | 6,996,120 |
| 2020-06-03 | $8.65 | $8.72 | $8.53 | $8.66 | $6.54 | 13,379,980 |
| 2020-06-02 | $8.69 | $8.86 | $8.62 | $8.66 | $6.54 | 22,784,130 |
| 2020-06-01 | $8.96 | $9.76 | $8.96 | $9.42 | $7.11 | 38,709,360 |
| 2020-05-29 | $11.33 | $11.33 | $9.95 | $9.95 | $7.51 | 3,505,130 |
| 2020-05-28 | $11.42 | $11.56 | $10.91 | $11.05 | $8.34 | 6,311,360 |
| 2020-05-27 | $11.62 | $11.69 | $11.21 | $11.36 | $8.58 | 1,671,300 |
| 2020-05-26 | $11.35 | $11.66 | $11.31 | $11.58 | $8.74 | 5,318,100 |
| 2020-05-25 | $11.42 | $11.43 | $11.06 | $11.38 | $8.59 | 1,509,100 |
| 2020-05-22 | $11.56 | $11.56 | $11.33 | $11.43 | $8.63 | 1,941,500 |
| 2020-05-21 | $11.50 | $11.59 | $11.32 | $11.44 | $8.64 | 1,781,700 |
| 2020-05-20 | $11.48 | $11.50 | $11.21 | $11.39 | $8.60 | 5,914,600 |
| 2020-05-19 | $11.59 | $11.65 | $11.28 | $11.49 | $8.68 | 6,001,430 |
| 2020-05-18 | $11.81 | $11.86 | $11.45 | $11.49 | $8.68 | 3,751,800 |
| 2020-05-15 | $11.65 | $11.87 | $11.41 | $11.68 | $8.82 | 2,531,860 |
| 2020-05-14 | $11.47 | $11.74 | $11.30 | $11.51 | $8.69 | 2,582,710 |
| 2020-05-13 | $11.70 | $11.76 | $11.18 | $11.47 | $8.66 | 3,477,400 |
| 2020-05-12 | $12.28 | $12.55 | $11.43 | $11.72 | $8.85 | 4,084,300 |
| 2020-05-11 | $12.60 | $12.69 | $12.21 | $12.28 | $9.27 | 3,311,700 |
| 2020-05-08 | $12.93 | $12.93 | $12.56 | $12.63 | $9.54 | 3,092,100 |
| 2020-05-07 | $13.09 | $13.11 | $12.30 | $12.91 | $9.75 | 5,650,200 |
| 2020-05-06 | $13.18 | $13.32 | $12.75 | $12.99 | $9.81 | 4,415,000 |
| 2020-05-05 | $13.18 | $13.18 | $13.18 | $13.18 | $9.95 | 0 |
| 2020-05-04 | $13.18 | $13.18 | $13.18 | $13.18 | $9.95 | 0 |
| 2020-05-01 | $13.18 | $13.18 | $13.18 | $13.18 | $9.95 | 0 |
| 2020-04-30 | $13.18 | $13.29 | $13.00 | $13.18 | $9.95 | 4,895,700 |
| 2020-04-29 | $13.05 | $13.23 | $13.03 | $13.19 | $9.96 | 3,718,530 |
| 2020-04-28 | $13.10 | $13.29 | $12.69 | $13.11 | $9.90 | 5,311,600 |
| 2020-04-27 | $12.63 | $13.06 | $12.63 | $12.95 | $9.78 | 5,486,400 |
| 2020-04-24 | $12.28 | $12.65 | $12.28 | $12.62 | $9.53 | 3,972,900 |
| 2020-04-23 | $12.74 | $12.76 | $12.34 | $12.48 | $9.42 | 5,475,200 |
| 2020-04-22 | $12.10 | $12.64 | $11.90 | $12.54 | $9.47 | 7,115,890 |
| 2020-04-21 | $11.49 | $12.20 | $11.40 | $12.07 | $9.11 | 7,826,170 |
| 2020-04-20 | $11.59 | $11.81 | $11.38 | $11.59 | $8.75 | 4,335,140 |
| 2020-04-17 | $11.33 | $11.95 | $11.26 | $11.72 | $8.85 | 6,406,200 |
| 2020-04-16 | $11.48 | $12.09 | $11.12 | $11.75 | $8.87 | 9,809,740 |
| 2020-04-15 | $13.40 | $13.50 | $11.58 | $11.75 | $8.87 | 11,701,520 |
| 2020-04-14 | $11.59 | $12.73 | $11.58 | $12.73 | $9.61 | 5,323,040 |
| 2020-04-13 | $11.30 | $11.57 | $11.11 | $11.57 | $8.74 | 3,271,200 |
| 2020-04-10 | $11.25 | $11.58 | $11.12 | $11.29 | $8.53 | 4,808,800 |
| 2020-04-09 | $11.36 | $11.54 | $11.24 | $11.33 | $8.56 | 3,824,400 |
| 2020-04-08 | $11.12 | $11.34 | $11.10 | $11.30 | $8.53 | 3,031,100 |
| 2020-04-07 | $11.40 | $11.59 | $11.08 | $11.18 | $8.44 | 4,918,800 |
| 2020-04-06 | $11.34 | $11.34 | $11.34 | $11.34 | $8.56 | 0 |
| 2020-04-03 | $11.10 | $11.51 | $11.10 | $11.34 | $8.56 | 3,026,600 |
| 2020-04-02 | $10.87 | $11.27 | $10.78 | $11.24 | $8.49 | 3,090,000 |
| 2020-04-01 | $10.96 | $11.06 | $10.77 | $10.82 | $8.17 | 2,341,000 |
| 2020-03-31 | $11.29 | $11.38 | $10.73 | $10.80 | $8.16 | 7,440,710 |
| 2020-03-30 | $11.60 | $11.76 | $11.21 | $11.30 | $8.53 | 3,494,800 |
| 2020-03-27 | $12.10 | $12.10 | $11.80 | $11.81 | $8.92 | 3,693,900 |
| 2020-03-26 | $11.85 | $12.05 | $11.63 | $12.02 | $9.08 | 4,612,560 |
| 2020-03-25 | $11.33 | $11.88 | $11.21 | $11.76 | $8.88 | 5,639,830 |
| 2020-03-24 | $11.20 | $11.60 | $10.90 | $11.40 | $8.61 | 4,919,430 |
| 2020-03-23 | $10.79 | $11.10 | $10.70 | $10.96 | $8.28 | 4,179,140 |
| 2020-03-20 | $11.19 | $11.20 | $10.50 | $10.84 | $8.19 | 4,597,200 |
| 2020-03-19 | $10.85 | $11.47 | $10.85 | $11.11 | $8.39 | 5,540,660 |
| 2020-03-18 | $10.72 | $11.18 | $10.59 | $10.95 | $8.27 | 5,480,900 |
| 2020-03-17 | $10.30 | $10.67 | $9.85 | $10.59 | $8.00 | 6,387,000 |
| 2020-03-16 | $10.55 | $10.66 | $10.09 | $10.12 | $7.64 | 3,506,040 |
| 2020-03-13 | $9.90 | $10.48 | $9.60 | $10.30 | $7.78 | 5,656,800 |
| 2020-03-12 | $9.85 | $10.31 | $9.85 | $9.99 | $7.54 | 4,321,230 |
| 2020-03-11 | $10.53 | $10.92 | $9.80 | $10.28 | $7.76 | 11,206,010 |
| 2020-03-10 | $9.29 | $10.36 | $9.29 | $10.36 | $7.82 | 8,927,780 |
| 2020-03-09 | $9.11 | $9.84 | $9.07 | $9.42 | $7.11 | 8,034,210 |
| 2020-03-06 | $9.10 | $9.28 | $9.03 | $9.11 | $6.88 | 6,460,400 |
| 2020-03-05 | $9.32 | $9.52 | $9.02 | $9.40 | $7.10 | 13,274,010 |
| 2020-03-04 | $8.30 | $9.15 | $8.24 | $9.15 | $6.91 | 10,660,950 |
| 2020-03-03 | $8.40 | $8.44 | $8.19 | $8.32 | $6.28 | 1,746,800 |
| 2020-03-02 | $7.98 | $8.43 | $7.98 | $8.28 | $6.25 | 1,658,500 |
| 2020-02-28 | $8.26 | $8.26 | $7.92 | $7.92 | $5.98 | 1,694,560 |
| 2020-02-27 | $8.32 | $8.48 | $8.20 | $8.38 | $6.33 | 1,440,230 |
| 2020-02-26 | $8.06 | $8.38 | $8.06 | $8.28 | $6.25 | 1,543,420 |
| 2020-02-25 | $8.19 | $8.33 | $7.90 | $8.28 | $6.25 | 2,664,720 |
| 2020-02-24 | $8.34 | $8.39 | $8.18 | $8.33 | $6.29 | 1,576,780 |
| 2020-02-21 | $8.45 | $8.53 | $8.37 | $8.42 | $6.36 | 1,519,730 |
| 2020-02-20 | $8.18 | $8.39 | $8.18 | $8.37 | $6.32 | 1,339,400 |
| 2020-02-19 | $8.22 | $8.26 | $8.18 | $8.22 | $6.21 | 1,410,500 |
| 2020-02-18 | $8.19 | $8.28 | $8.12 | $8.23 | $6.21 | 1,592,200 |
| 2020-02-17 | $8.00 | $8.20 | $8.00 | $8.20 | $6.19 | 1,095,810 |
| 2020-02-14 | $7.93 | $8.08 | $7.90 | $7.99 | $6.03 | 1,043,570 |
| 2020-02-13 | $8.18 | $8.18 | $7.91 | $7.93 | $5.99 | 1,017,700 |
| 2020-02-12 | $8.09 | $8.25 | $8.09 | $8.18 | $6.18 | 813,800 |
| 2020-02-11 | $8.25 | $8.29 | $8.06 | $8.09 | $6.11 | 1,141,000 |
| 2020-02-10 | $7.87 | $8.26 | $7.79 | $8.25 | $6.23 | 1,682,500 |
| 2020-02-07 | $8.07 | $8.09 | $7.82 | $7.90 | $5.97 | 1,369,300 |
| 2020-02-06 | $8.12 | $8.14 | $7.98 | $8.07 | $6.09 | 1,890,300 |
| 2020-02-05 | $8.05 | $8.15 | $8.05 | $8.11 | $6.12 | 1,331,760 |
| 2020-02-04 | $7.99 | $8.28 | $7.60 | $8.05 | $6.08 | 1,355,600 |
| 2020-02-03 | $7.99 | $8.22 | $7.99 | $7.99 | $6.03 | 3,596,710 |
| 2020-01-31 | $8.88 | $8.88 | $8.88 | $8.88 | $6.71 | 0 |
| 2020-01-30 | $8.88 | $8.88 | $8.88 | $8.88 | $6.71 | 0 |
| 2020-01-29 | $8.88 | $8.88 | $8.88 | $8.88 | $6.71 | 0 |
| 2020-01-28 | $8.88 | $8.88 | $8.88 | $8.88 | $6.71 | 0 |
| 2020-01-27 | $8.88 | $8.88 | $8.88 | $8.88 | $6.71 | 0 |
| 2020-01-24 | $8.88 | $8.88 | $8.88 | $8.88 | $6.71 | 0 |
| 2020-01-23 | $8.97 | $9.06 | $8.71 | $8.88 | $6.71 | 1,475,300 |
| 2020-01-22 | $8.95 | $9.05 | $8.68 | $9.04 | $6.83 | 1,597,540 |
| 2020-01-21 | $8.95 | $8.95 | $8.81 | $8.89 | $6.71 | 993,200 |
| 2020-01-20 | $8.98 | $9.02 | $8.78 | $8.92 | $6.74 | 1,259,000 |
| 2020-01-17 | $9.10 | $9.10 | $8.96 | $8.98 | $6.78 | 1,212,400 |
| 2020-01-16 | $9.19 | $9.23 | $9.05 | $9.08 | $6.86 | 890,700 |
| 2020-01-15 | $9.20 | $9.22 | $9.08 | $9.15 | $6.91 | 1,104,320 |
| 2020-01-14 | $9.20 | $9.20 | $9.12 | $9.18 | $6.93 | 1,948,700 |
| 2020-01-13 | $9.09 | $9.19 | $9.03 | $9.18 | $6.93 | 1,750,620 |
| 2020-01-10 | $9.22 | $9.25 | $9.05 | $9.09 | $6.86 | 1,354,900 |
| 2020-01-09 | $9.11 | $9.22 | $9.07 | $9.19 | $6.94 | 1,619,200 |
| 2020-01-08 | $9.32 | $9.32 | $9.05 | $9.07 | $6.85 | 1,534,300 |
| 2020-01-07 | $9.28 | $9.38 | $9.23 | $9.29 | $7.02 | 1,617,000 |
| 2020-01-06 | $9.36 | $9.42 | $9.20 | $9.25 | $6.99 | 1,580,210 |
| 2020-01-03 | $9.44 | $9.47 | $9.31 | $9.40 | $7.10 | 1,134,810 |
| 2020-01-02 | $9.32 | $9.43 | $9.23 | $9.41 | $7.11 | 1,396,400 |
| 2020-01-01 | $9.29 | $9.29 | $9.29 | $9.29 | $7.02 | 0 |
| 2019-12-31 | $9.25 | $9.34 | $9.15 | $9.29 | $7.02 | 1,278,370 |
| 2019-12-30 | $9.07 | $9.24 | $8.95 | $9.20 | $6.95 | 1,494,330 |
| 2019-12-27 | $9.25 | $9.29 | $9.14 | $9.14 | $6.90 | 1,252,200 |
| 2019-12-26 | $9.31 | $9.31 | $9.16 | $9.24 | $6.98 | 1,504,210 |
| 2019-12-25 | $9.46 | $9.46 | $9.30 | $9.31 | $7.03 | 1,158,430 |
| 2019-12-24 | $9.37 | $9.46 | $9.32 | $9.45 | $7.14 | 832,900 |
| 2019-12-23 | $9.65 | $9.67 | $9.30 | $9.37 | $7.08 | 2,313,400 |
| 2019-12-20 | $9.77 | $9.79 | $9.62 | $9.65 | $7.29 | 1,500,340 |
| 2019-12-19 | $9.78 | $9.78 | $9.69 | $9.73 | $7.35 | 1,325,610 |
| 2019-12-18 | $9.81 | $9.85 | $9.71 | $9.74 | $7.36 | 1,891,170 |
| 2019-12-17 | $9.87 | $9.90 | $9.77 | $9.82 | $7.42 | 2,046,200 |
| 2019-12-16 | $9.96 | $9.98 | $9.77 | $9.83 | $7.42 | 2,024,670 |
| 2019-12-13 | $10.16 | $10.24 | $9.81 | $9.88 | $7.46 | 3,468,200 |
| 2019-12-12 | $10.56 | $10.56 | $10.14 | $10.16 | $7.67 | 2,452,300 |
| 2019-12-11 | $10.79 | $10.90 | $10.45 | $10.45 | $7.89 | 2,753,850 |
| 2019-12-10 | $10.62 | $10.73 | $10.41 | $10.68 | $8.06 | 2,223,070 |
| 2019-12-09 | $10.75 | $10.98 | $10.56 | $10.59 | $8.00 | 2,475,440 |
| 2019-12-06 | $10.52 | $10.72 | $10.45 | $10.64 | $8.03 | 1,605,500 |
| 2019-12-05 | $10.58 | $10.63 | $10.42 | $10.52 | $7.94 | 1,515,370 |
| 2019-12-04 | $10.28 | $10.54 | $10.18 | $10.49 | $7.92 | 2,416,670 |
| 2019-12-03 | $10.20 | $10.39 | $10.13 | $10.27 | $7.76 | 2,420,800 |
| 2019-12-02 | $10.13 | $10.26 | $10.05 | $10.18 | $7.69 | 1,848,470 |
| 2019-11-29 | $9.88 | $10.10 | $9.83 | $10.02 | $7.57 | 1,895,700 |
| 2019-11-28 | $10.20 | $10.20 | $9.88 | $9.91 | $7.48 | 2,538,700 |
| 2019-11-27 | $9.96 | $10.15 | $9.80 | $10.11 | $7.63 | 3,810,200 |
| 2019-11-26 | $9.82 | $10.00 | $9.70 | $9.91 | $7.48 | 2,855,450 |
| 2019-11-25 | $9.76 | $9.94 | $9.60 | $9.82 | $7.42 | 2,916,820 |
| 2019-11-22 | $9.70 | $9.85 | $9.56 | $9.65 | $7.29 | 1,719,820 |
| 2019-11-21 | $9.60 | $9.98 | $9.38 | $9.67 | $7.30 | 2,896,500 |
| 2019-11-20 | $9.57 | $9.73 | $9.44 | $9.50 | $7.17 | 1,706,500 |
| 2019-11-19 | $9.50 | $9.67 | $9.40 | $9.52 | $7.19 | 1,664,300 |
| 2019-11-18 | $9.60 | $9.75 | $9.44 | $9.50 | $7.17 | 936,700 |
| 2019-11-15 | $9.70 | $9.79 | $9.50 | $9.60 | $7.25 | 2,794,620 |
| 2019-11-14 | $9.17 | $9.77 | $9.08 | $9.70 | $7.32 | 4,033,910 |
| 2019-11-13 | $8.80 | $9.18 | $8.63 | $9.18 | $6.93 | 2,041,690 |
| 2019-11-12 | $8.85 | $8.87 | $7.98 | $8.80 | $6.65 | 1,111,860 |
| 2019-11-11 | $8.79 | $9.00 | $8.75 | $8.87 | $6.70 | 2,963,200 |
| 2019-11-08 | $8.88 | $8.92 | $8.77 | $8.87 | $6.70 | 398,500 |
| 2019-11-07 | $8.88 | $8.88 | $8.71 | $8.80 | $6.65 | 480,620 |
| 2019-11-06 | $8.92 | $8.98 | $8.85 | $8.85 | $6.68 | 426,800 |
| 2019-11-05 | $9.00 | $9.09 | $8.70 | $8.87 | $6.70 | 389,900 |
| 2019-11-04 | $9.10 | $9.10 | $9.00 | $9.00 | $6.80 | 245,100 |
| 2019-11-01 | $8.92 | $9.09 | $8.92 | $9.03 | $6.82 | 301,100 |
| 2019-10-31 | $9.00 | $9.09 | $8.96 | $9.04 | $6.83 | 373,890 |
| 2019-10-30 | $9.15 | $9.15 | $8.88 | $9.10 | $6.87 | 584,900 |
| 2019-10-29 | $9.26 | $9.26 | $9.04 | $9.14 | $6.90 | 628,890 |
| 2019-10-28 | $9.21 | $9.43 | $9.20 | $9.22 | $6.96 | 683,920 |
| 2019-10-25 | $9.21 | $9.23 | $9.11 | $9.20 | $6.95 | 327,200 |
| 2019-10-24 | $9.20 | $9.25 | $9.06 | $9.20 | $6.95 | 467,070 |
| 2019-10-23 | $9.27 | $9.29 | $9.09 | $9.21 | $6.95 | 598,240 |
| 2019-10-22 | $9.38 | $9.38 | $9.12 | $9.26 | $6.99 | 883,090 |
| 2019-10-21 | $9.47 | $9.68 | $9.37 | $9.40 | $7.10 | 668,900 |
| 2019-10-18 | $9.44 | $9.52 | $9.33 | $9.45 | $7.14 | 527,100 |
| 2019-10-17 | $9.40 | $9.45 | $9.32 | $9.44 | $7.13 | 378,960 |
| 2019-10-16 | $9.31 | $9.42 | $9.31 | $9.41 | $7.11 | 481,490 |
| 2019-10-15 | $9.38 | $9.44 | $9.33 | $9.38 | $7.08 | 464,600 |
| 2019-10-14 | $9.30 | $9.40 | $9.28 | $9.37 | $7.08 | 509,100 |
| 2019-10-11 | $9.22 | $9.33 | $9.13 | $9.28 | $7.01 | 593,960 |
| 2019-10-10 | $9.15 | $9.22 | $9.06 | $9.17 | $6.92 | 538,630 |
| 2019-10-09 | $9.19 | $9.19 | $9.05 | $9.15 | $6.91 | 683,300 |
| 2019-10-08 | $9.19 | $9.25 | $9.03 | $9.23 | $6.97 | 657,600 |
| 2019-10-07 | $9.26 | $9.26 | $9.26 | $9.26 | $6.99 | 0 |
| 2019-10-04 | $9.26 | $9.26 | $9.26 | $9.26 | $6.99 | 0 |
| 2019-10-03 | $9.26 | $9.26 | $9.26 | $9.26 | $6.99 | 0 |
| 2019-10-02 | $9.26 | $9.26 | $9.26 | $9.26 | $6.99 | 0 |
| 2019-10-01 | $9.26 | $9.26 | $9.26 | $9.26 | $6.99 | 0 |
| 2019-09-30 | $9.33 | $9.38 | $8.91 | $9.26 | $6.99 | 1,116,100 |
| 2019-09-27 | $9.30 | $9.37 | $9.16 | $9.33 | $7.05 | 450,000 |
| 2019-09-26 | $9.20 | $9.35 | $9.08 | $9.30 | $7.02 | 905,300 |
| 2019-09-25 | $9.59 | $9.84 | $9.18 | $9.30 | $7.02 | 1,539,600 |
| 2019-09-24 | $9.61 | $10.62 | $9.54 | $9.78 | $7.39 | 2,161,360 |
| 2019-09-23 | $9.52 | $9.66 | $9.37 | $9.65 | $7.29 | 782,520 |
| 2019-09-20 | $9.55 | $9.66 | $9.50 | $9.54 | $7.20 | 599,120 |
| 2019-09-19 | $9.35 | $9.54 | $9.31 | $9.53 | $7.20 | 747,450 |
| 2019-09-18 | $9.34 | $9.41 | $9.25 | $9.35 | $7.06 | 693,500 |
| 2019-09-17 | $9.58 | $9.63 | $9.31 | $9.33 | $7.05 | 890,700 |
| 2019-09-16 | $9.91 | $9.91 | $9.57 | $9.57 | $7.23 | 1,305,000 |
| 2019-09-13 | $9.86 | $9.86 | $9.86 | $9.86 | $7.45 | 0 |
| 2019-09-12 | $9.78 | $9.90 | $9.75 | $9.86 | $7.45 | 628,100 |
| 2019-09-11 | $9.90 | $9.92 | $9.72 | $9.77 | $7.38 | 672,200 |
| 2019-09-10 | $9.95 | $9.97 | $9.80 | $9.88 | $7.46 | 938,950 |
| 2019-09-09 | $9.92 | $9.99 | $9.81 | $9.96 | $7.52 | 1,582,800 |
| 2019-09-06 | $9.90 | $9.95 | $9.80 | $9.89 | $7.47 | 793,600 |
| 2019-09-05 | $9.86 | $10.05 | $9.81 | $9.99 | $7.54 | 1,826,700 |
| 2019-09-04 | $9.78 | $9.87 | $9.68 | $9.86 | $7.45 | 1,555,800 |
| 2019-09-03 | $10.18 | $10.18 | $9.67 | $9.77 | $7.38 | 2,094,400 |
| 2019-09-02 | $10.48 | $10.55 | $9.98 | $10.10 | $7.63 | 2,288,500 |
| 2019-08-30 | $10.60 | $10.60 | $10.32 | $10.49 | $7.92 | 1,591,700 |
| 2019-08-29 | $10.61 | $10.67 | $10.28 | $10.63 | $8.03 | 4,563,250 |
| 2019-08-28 | $10.51 | $10.86 | $10.21 | $10.78 | $8.14 | 3,029,300 |
| 2019-08-27 | $10.65 | $11.30 | $10.30 | $10.63 | $8.03 | 7,565,410 |
| 2019-08-26 | $10.46 | $10.64 | $10.17 | $10.63 | $8.03 | 1,780,200 |
| 2019-08-23 | $10.50 | $10.60 | $10.35 | $10.57 | $7.98 | 1,976,000 |
| 2019-08-22 | $10.20 | $10.50 | $10.16 | $10.50 | $7.93 | 2,155,040 |
| 2019-08-21 | $10.45 | $10.55 | $10.08 | $10.18 | $7.69 | 3,640,680 |
| 2019-08-20 | $10.16 | $10.87 | $10.13 | $10.61 | $8.01 | 6,053,520 |
| 2019-08-19 | $9.58 | $10.36 | $9.58 | $10.26 | $7.75 | 3,392,310 |
| 2019-08-16 | $9.60 | $9.80 | $9.51 | $9.65 | $7.29 | 2,035,300 |
| 2019-08-15 | $9.43 | $9.75 | $9.18 | $9.63 | $7.27 | 2,416,800 |
| 2019-08-14 | $9.35 | $9.58 | $9.35 | $9.52 | $7.19 | 2,509,520 |
| 2019-08-13 | $9.20 | $9.36 | $9.08 | $9.36 | $7.07 | 2,374,830 |
| 2019-08-12 | $9.12 | $9.22 | $9.09 | $9.20 | $6.95 | 919,000 |
| 2019-08-09 | $9.18 | $9.25 | $9.05 | $9.16 | $6.92 | 867,700 |
| 2019-08-08 | $9.08 | $9.17 | $8.98 | $9.16 | $6.92 | 1,299,100 |
| 2019-08-07 | $8.98 | $9.22 | $8.97 | $9.08 | $6.86 | 1,366,300 |
| 2019-08-06 | $8.81 | $9.01 | $8.66 | $9.00 | $6.80 | 1,426,100 |
| 2019-08-05 | $8.91 | $9.06 | $8.77 | $8.95 | $6.76 | 1,216,000 |
| 2019-08-02 | $8.83 | $8.98 | $8.73 | $8.95 | $6.76 | 822,900 |
| 2019-08-01 | $8.82 | $8.98 | $8.75 | $8.95 | $6.76 | 783,500 |
| 2019-07-31 | $8.75 | $8.94 | $8.63 | $8.88 | $6.71 | 880,620 |
| 2019-07-30 | $8.93 | $8.95 | $8.63 | $8.67 | $6.55 | 1,102,300 |
| 2019-07-29 | $8.86 | $8.94 | $8.53 | $8.84 | $6.68 | 471,720 |
| 2019-07-26 | $8.93 | $9.06 | $8.85 | $8.87 | $6.70 | 445,800 |
| 2019-07-25 | $9.32 | $9.32 | $8.89 | $8.94 | $6.75 | 604,400 |
| 2019-07-24 | $8.86 | $9.25 | $8.86 | $9.02 | $6.81 | 3,940,210 |
| 2019-07-23 | $8.28 | $8.90 | $8.28 | $8.82 | $6.66 | 1,534,500 |
| 2019-07-22 | $8.91 | $8.91 | $8.20 | $8.55 | $6.46 | 2,291,590 |
| 2019-07-19 | $8.83 | $8.98 | $8.73 | $8.82 | $6.66 | 739,200 |
| 2019-07-18 | $8.90 | $8.93 | $8.63 | $8.85 | $6.68 | 890,500 |
| 2019-07-17 | $8.84 | $8.94 | $8.84 | $8.85 | $6.68 | 509,170 |
| 2019-07-16 | $8.81 | $8.94 | $8.81 | $8.89 | $6.71 | 427,500 |
| 2019-07-15 | $8.81 | $8.97 | $8.77 | $8.88 | $6.71 | 992,520 |
| 2019-07-12 | $8.83 | $8.89 | $8.71 | $8.89 | $6.71 | 582,050 |
| 2019-07-11 | $8.78 | $8.91 | $8.74 | $8.85 | $6.68 | 887,280 |
| 2019-07-10 | $8.82 | $8.87 | $8.71 | $8.80 | $6.65 | 854,500 |
| 2019-07-09 | $8.68 | $8.95 | $8.64 | $8.81 | $6.65 | 1,785,900 |
| 2019-07-08 | $9.21 | $9.38 | $8.68 | $8.84 | $6.68 | 2,795,990 |
| 2019-07-05 | $8.89 | $9.33 | $8.71 | $9.20 | $6.95 | 5,146,050 |
| 2019-07-04 | $8.70 | $8.79 | $8.61 | $8.66 | $6.54 | 742,500 |
| 2019-07-03 | $8.82 | $8.83 | $8.63 | $8.70 | $6.57 | 640,600 |
| 2019-07-02 | $8.95 | $8.95 | $8.74 | $8.76 | $6.62 | 1,082,430 |
| 2019-07-01 | $8.95 | $8.98 | $8.84 | $8.88 | $6.71 | 1,392,300 |
| 2019-06-28 | $8.86 | $8.97 | $8.65 | $8.77 | $6.62 | 996,700 |
| 2019-06-27 | $8.96 | $9.03 | $8.80 | $8.86 | $6.69 | 1,126,590 |
| 2019-06-26 | $8.79 | $9.06 | $8.76 | $8.83 | $6.67 | 1,885,400 |
| 2019-06-25 | $8.69 | $8.85 | $8.65 | $8.80 | $6.65 | 2,725,200 |
| 2019-06-24 | $8.79 | $8.88 | $8.70 | $8.77 | $6.62 | 1,290,230 |
| 2019-06-21 | $8.80 | $8.85 | $8.68 | $8.77 | $6.62 | 2,279,930 |
| 2019-06-20 | $8.57 | $8.79 | $8.46 | $8.70 | $6.57 | 1,542,050 |
| 2019-06-19 | $8.63 | $8.78 | $8.50 | $8.57 | $6.47 | 2,942,510 |
| 2019-06-18 | $8.37 | $8.65 | $8.32 | $8.56 | $6.46 | 2,261,850 |
| 2019-06-17 | $8.22 | $8.44 | $8.13 | $8.43 | $6.37 | 1,480,750 |
| 2019-06-14 | $8.27 | $8.32 | $8.11 | $8.25 | $6.23 | 1,465,790 |
| 2019-06-13 | $8.30 | $8.31 | $8.17 | $8.27 | $6.25 | 1,032,350 |
| 2019-06-12 | $8.38 | $8.38 | $8.16 | $8.23 | $6.21 | 1,594,500 |
| 2019-06-11 | $8.19 | $8.50 | $8.13 | $8.39 | $6.34 | 1,960,930 |
| 2019-06-10 | $8.13 | $8.30 | $7.94 | $8.24 | $6.22 | 1,689,330 |
| 2019-06-07 | $8.18 | $8.18 | $8.18 | $8.18 | $6.18 | 0 |
| 2019-06-06 | $7.88 | $8.36 | $7.88 | $8.18 | $6.18 | 4,969,710 |
| 2019-06-05 | $7.90 | $7.97 | $7.77 | $7.88 | $5.95 | 598,940 |
| 2019-06-04 | $8.06 | $8.06 | $7.76 | $7.79 | $5.88 | 599,360 |
| 2019-06-03 | $8.15 | $8.19 | $7.85 | $7.98 | $6.03 | 1,231,700 |
| 2019-05-31 | $8.02 | $8.13 | $7.95 | $8.06 | $6.09 | 589,100 |
| 2019-05-30 | $8.08 | $8.12 | $7.90 | $8.01 | $6.05 | 642,600 |
| 2019-05-29 | $8.01 | $8.15 | $7.99 | $8.13 | $6.14 | 633,000 |
| 2019-05-28 | $8.03 | $8.08 | $7.99 | $8.02 | $6.06 | 1,618,300 |
| 2019-05-27 | $7.88 | $8.07 | $7.88 | $8.00 | $6.04 | 901,260 |
| 2019-05-24 | $7.68 | $7.95 | $7.68 | $7.85 | $5.93 | 458,690 |
| 2019-05-23 | $8.05 | $8.05 | $7.79 | $7.83 | $5.91 | 602,850 |
| 2019-05-22 | $8.03 | $8.28 | $8.00 | $8.13 | $6.10 | 702,190 |
| 2019-05-21 | $7.81 | $8.14 | $7.81 | $8.10 | $6.08 | 851,700 |
| 2019-05-20 | $8.00 | $8.14 | $7.68 | $7.97 | $5.98 | 696,000 |
| 2019-05-17 | $8.36 | $8.40 | $7.99 | $8.07 | $6.06 | 1,244,970 |
| 2019-05-16 | $8.41 | $8.47 | $8.30 | $8.33 | $6.25 | 1,254,700 |
| 2019-05-15 | $8.25 | $8.39 | $8.21 | $8.31 | $6.24 | 858,700 |
| 2019-05-14 | $8.17 | $8.24 | $8.09 | $8.20 | $6.15 | 566,900 |
| 2019-05-13 | $8.26 | $8.33 | $8.17 | $8.22 | $6.17 | 498,950 |
| 2019-05-10 | $8.18 | $8.40 | $8.05 | $8.39 | $6.30 | 1,010,800 |
| 2019-05-09 | $8.20 | $8.24 | $8.05 | $8.05 | $6.04 | 763,500 |
| 2019-05-08 | $7.83 | $8.20 | $7.73 | $8.18 | $6.14 | 1,069,120 |
| 2019-05-07 | $7.81 | $8.00 | $7.81 | $7.94 | $5.96 | 745,600 |
| 2019-05-06 | $8.14 | $8.18 | $7.67 | $7.78 | $5.84 | 2,159,820 |
| 2019-05-03 | $8.40 | $8.40 | $8.40 | $8.40 | $6.30 | 0 |
| 2019-05-02 | $8.40 | $8.40 | $8.40 | $8.40 | $6.30 | 0 |
| 2019-05-01 | $8.40 | $8.40 | $8.40 | $8.40 | $6.30 | 0 |
| 2019-04-30 | $8.10 | $8.41 | $8.10 | $8.40 | $6.30 | 2,103,600 |
| 2019-04-29 | $8.65 | $8.77 | $8.05 | $8.08 | $6.06 | 3,166,760 |
| 2019-04-26 | $9.02 | $9.14 | $8.78 | $8.78 | $6.59 | 1,712,400 |
| 2019-04-25 | $9.68 | $9.75 | $9.10 | $9.10 | $6.83 | 2,538,940 |
| 2019-04-24 | $9.67 | $9.84 | $9.47 | $9.79 | $7.35 | 2,225,720 |
| 2019-04-23 | $9.99 | $10.14 | $9.48 | $9.59 | $7.20 | 3,045,900 |
| 2019-04-22 | $10.15 | $10.36 | $9.93 | $10.01 | $7.51 | 4,650,570 |
| 2019-04-19 | $9.68 | $10.19 | $9.56 | $10.07 | $7.56 | 5,803,260 |
| 2019-04-18 | $9.60 | $9.89 | $9.46 | $9.71 | $7.29 | 4,780,690 |
| 2019-04-17 | $9.33 | $9.90 | $9.26 | $9.70 | $7.28 | 9,710,090 |
| 2019-04-16 | $9.16 | $9.53 | $9.03 | $9.44 | $7.08 | 3,414,100 |
| 2019-04-15 | $9.24 | $9.29 | $9.10 | $9.16 | $6.87 | 2,490,670 |
| 2019-04-12 | $9.41 | $9.41 | $9.10 | $9.16 | $6.87 | 3,138,170 |
| 2019-04-11 | $9.42 | $9.77 | $9.30 | $9.47 | $7.11 | 4,366,300 |
| 2019-04-10 | $9.32 | $9.46 | $9.29 | $9.37 | $7.03 | 2,986,600 |
| 2019-04-09 | $9.23 | $9.38 | $9.21 | $9.32 | $6.99 | 2,049,150 |
| 2019-04-08 | $9.34 | $9.40 | $9.12 | $9.24 | $6.93 | 2,434,080 |
| 2019-04-05 | $9.34 | $9.34 | $9.34 | $9.34 | $7.01 | 0 |
| 2019-04-04 | $9.41 | $9.46 | $9.26 | $9.34 | $7.01 | 2,041,550 |
| 2019-04-03 | $9.36 | $9.42 | $9.30 | $9.40 | $7.05 | 2,448,200 |
| 2019-04-02 | $9.39 | $9.54 | $9.30 | $9.36 | $7.02 | 4,025,100 |
| 2019-04-01 | $9.14 | $9.60 | $9.08 | $9.40 | $7.05 | 4,686,170 |
| 2019-03-29 | $8.95 | $9.11 | $8.69 | $9.09 | $6.82 | 3,919,690 |
| 2019-03-28 | $8.95 | $9.27 | $8.70 | $9.08 | $6.81 | 5,669,260 |
| 2019-03-27 | $8.89 | $8.99 | $8.80 | $8.91 | $6.69 | 1,912,300 |
| 2019-03-26 | $9.13 | $9.20 | $8.73 | $8.81 | $6.61 | 2,877,640 |
| 2019-03-25 | $9.09 | $9.32 | $9.02 | $9.07 | $6.81 | 2,422,350 |
| 2019-03-22 | $9.13 | $9.26 | $9.06 | $9.21 | $6.91 | 2,230,450 |
| 2019-03-21 | $9.12 | $9.22 | $9.02 | $9.16 | $6.87 | 3,070,430 |
| 2019-03-20 | $9.11 | $9.16 | $8.96 | $9.09 | $6.82 | 2,347,890 |
| 2019-03-19 | $9.17 | $9.20 | $8.96 | $9.13 | $6.85 | 3,083,620 |
| 2019-03-18 | $9.08 | $9.14 | $8.90 | $9.13 | $6.85 | 3,242,650 |
| 2019-03-15 | $8.93 | $9.05 | $8.84 | $9.00 | $6.75 | 4,260,300 |
| 2019-03-14 | $9.02 | $9.07 | $8.56 | $8.82 | $6.62 | 2,666,100 |
| 2019-03-13 | $9.05 | $9.08 | $8.84 | $9.03 | $6.78 | 3,099,540 |
| 2019-03-12 | $9.23 | $9.25 | $8.86 | $9.08 | $6.81 | 4,645,950 |
| 2019-03-11 | $8.60 | $9.04 | $8.54 | $9.02 | $6.77 | 4,754,680 |
| 2019-03-08 | $8.89 | $9.48 | $8.50 | $8.70 | $6.53 | 8,338,080 |
| 2019-03-07 | $8.64 | $9.08 | $8.55 | $9.05 | $6.79 | 4,877,440 |
| 2019-03-06 | $8.44 | $8.66 | $8.36 | $8.65 | $6.49 | 3,975,350 |
| 2019-03-05 | $8.27 | $8.41 | $8.23 | $8.41 | $6.31 | 2,812,770 |
| 2019-03-04 | $8.25 | $8.42 | $8.21 | $8.24 | $6.18 | 3,203,400 |
| 2019-03-01 | $8.27 | $8.34 | $8.10 | $8.20 | $6.15 | 1,937,630 |
| 2019-02-28 | $8.18 | $8.29 | $8.18 | $8.27 | $6.21 | 1,244,920 |
| 2019-02-27 | $8.20 | $8.44 | $8.12 | $8.18 | $6.14 | 1,953,200 |
| 2019-02-26 | $8.22 | $8.42 | $8.14 | $8.22 | $6.17 | 2,993,000 |
| 2019-02-25 | $7.97 | $8.27 | $7.97 | $8.27 | $6.21 | 3,148,210 |
| 2019-02-22 | $7.77 | $8.04 | $7.74 | $8.01 | $6.01 | 2,800,900 |
| 2019-02-21 | $7.76 | $7.89 | $7.73 | $7.77 | $5.83 | 1,863,300 |
| 2019-02-20 | $7.86 | $7.97 | $7.71 | $7.80 | $5.85 | 1,957,770 |
| 2019-02-19 | $7.78 | $7.88 | $7.64 | $7.88 | $5.91 | 2,503,270 |
| 2019-02-18 | $7.55 | $7.76 | $7.55 | $7.76 | $5.82 | 1,405,920 |
| 2019-02-15 | $7.49 | $7.64 | $7.48 | $7.55 | $5.67 | 1,019,000 |
| 2019-02-14 | $7.53 | $7.61 | $7.48 | $7.55 | $5.67 | 1,265,840 |
| 2019-02-13 | $7.40 | $7.55 | $7.36 | $7.53 | $5.65 | 1,458,170 |
| 2019-02-12 | $7.30 | $7.43 | $7.27 | $7.39 | $5.55 | 1,405,270 |
| 2019-02-11 | $7.20 | $7.44 | $7.15 | $7.31 | $5.49 | 1,502,140 |
| 2019-02-08 | $7.16 | $7.16 | $7.16 | $7.16 | $5.37 | 0 |
| 2019-02-07 | $7.16 | $7.16 | $7.16 | $7.16 | $5.37 | 0 |
| 2019-02-06 | $7.16 | $7.16 | $7.16 | $7.16 | $5.37 | 0 |
| 2019-02-05 | $7.16 | $7.16 | $7.16 | $7.16 | $5.37 | 0 |
| 2019-02-04 | $7.16 | $7.16 | $7.16 | $7.16 | $5.37 | 0 |
| 2019-02-01 | $7.09 | $7.24 | $7.09 | $7.16 | $5.37 | 1,005,380 |
| 2019-01-31 | $7.13 | $7.25 | $7.04 | $7.10 | $5.33 | 984,150 |
| 2019-01-30 | $7.15 | $7.25 | $7.09 | $7.11 | $5.33 | 824,620 |
| 2019-01-29 | $7.33 | $7.33 | $6.80 | $7.16 | $5.37 | 1,581,120 |
| 2019-01-28 | $7.46 | $7.48 | $7.33 | $7.34 | $5.51 | 1,123,500 |
| 2019-01-25 | $7.44 | $7.48 | $7.38 | $7.42 | $5.57 | 1,167,700 |
| 2019-01-24 | $7.45 | $7.50 | $7.36 | $7.48 | $5.61 | 2,317,800 |
| 2019-01-23 | $7.73 | $7.73 | $7.39 | $7.44 | $5.58 | 3,548,300 |
| 2019-01-22 | $7.96 | $7.98 | $7.65 | $7.71 | $5.79 | 1,673,550 |
| 2019-01-21 | $7.91 | $8.04 | $7.88 | $7.97 | $5.98 | 839,000 |
| 2019-01-18 | $7.84 | $7.91 | $7.81 | $7.89 | $5.92 | 604,300 |
| 2019-01-17 | $7.91 | $7.94 | $7.80 | $7.80 | $5.85 | 789,800 |
| 2019-01-16 | $7.95 | $7.98 | $7.90 | $7.92 | $5.94 | 786,600 |
| 2019-01-15 | $7.86 | $8.06 | $7.83 | $7.95 | $5.97 | 1,341,250 |
| 2019-01-14 | $7.95 | $7.98 | $7.82 | $7.85 | $5.89 | 592,100 |
| 2019-01-11 | $7.87 | $7.96 | $7.86 | $7.92 | $5.94 | 540,050 |
| 2019-01-10 | $7.81 | $7.99 | $7.80 | $7.87 | $5.91 | 1,070,220 |
| 2019-01-09 | $7.93 | $8.03 | $7.85 | $7.92 | $5.94 | 1,178,400 |
| 2019-01-08 | $7.89 | $7.95 | $7.85 | $7.91 | $5.94 | 655,900 |
| 2019-01-07 | $7.85 | $7.97 | $7.79 | $7.92 | $5.94 | 1,299,850 |
| 2019-01-04 | $7.58 | $7.79 | $7.49 | $7.78 | $5.84 | 783,650 |
| 2019-01-03 | $7.67 | $7.77 | $7.55 | $7.60 | $5.70 | 583,900 |
| 2019-01-02 | $7.76 | $7.82 | $7.66 | $7.70 | $5.78 | 395,000 |
| 2019-01-01 | $7.74 | $7.74 | $7.74 | $7.74 | $5.81 | 0 |
| 2018-12-31 | $7.74 | $7.74 | $7.74 | $7.74 | $5.81 | 0 |
| 2018-12-28 | $7.77 | $7.82 | $7.72 | $7.74 | $5.81 | 394,400 |
| 2018-12-27 | $7.90 | $7.99 | $7.72 | $7.74 | $5.81 | 612,900 |
| 2018-12-26 | $7.78 | $7.87 | $7.77 | $7.85 | $5.89 | 548,230 |
| 2018-12-25 | $7.92 | $7.92 | $7.65 | $7.82 | $5.87 | 748,600 |
| 2018-12-24 | $7.84 | $7.94 | $7.77 | $7.94 | $5.96 | 393,600 |
| 2018-12-21 | $7.88 | $7.91 | $7.80 | $7.84 | $5.88 | 540,300 |
| 2018-12-20 | $7.82 | $7.89 | $7.72 | $7.83 | $5.88 | 375,830 |
| 2018-12-19 | $7.87 | $8.05 | $7.74 | $7.77 | $5.83 | 562,700 |
| 2018-12-18 | $8.07 | $8.15 | $7.80 | $7.92 | $5.94 | 1,076,400 |
| 2018-12-17 | $7.83 | $8.48 | $7.77 | $8.06 | $6.05 | 1,622,300 |
| 2018-12-14 | $8.09 | $8.09 | $7.75 | $7.81 | $5.86 | 1,430,550 |
| 2018-12-13 | $8.03 | $8.15 | $7.95 | $8.10 | $6.08 | 1,556,350 |
| 2018-12-12 | $8.04 | $8.12 | $7.97 | $8.03 | $6.03 | 1,184,600 |
| 2018-12-11 | $8.01 | $8.08 | $7.93 | $7.98 | $5.99 | 1,475,630 |
| 2018-12-10 | $8.24 | $8.28 | $7.90 | $7.98 | $5.99 | 3,442,100 |
| 2018-12-07 | $8.60 | $8.88 | $8.30 | $8.55 | $6.42 | 6,892,430 |
| 2018-12-06 | $8.42 | $8.77 | $8.35 | $8.66 | $6.50 | 4,773,090 |
| 2018-12-05 | $8.17 | $8.54 | $8.10 | $8.47 | $6.36 | 3,701,660 |
| 2018-12-04 | $8.08 | $8.29 | $8.03 | $8.20 | $6.15 | 2,051,400 |
| 2018-12-03 | $7.86 | $8.08 | $7.86 | $8.08 | $6.06 | 1,737,600 |
| 2018-11-30 | $7.93 | $7.96 | $7.38 | $7.77 | $5.83 | 2,104,220 |
| 2018-11-29 | $8.30 | $8.37 | $7.82 | $7.93 | $5.95 | 1,948,150 |
| 2018-11-28 | $8.57 | $8.57 | $8.00 | $8.30 | $6.23 | 3,301,450 |
| 2018-11-27 | $8.70 | $8.82 | $8.48 | $8.62 | $6.47 | 3,870,170 |
| 2018-11-26 | $8.42 | $8.80 | $8.20 | $8.75 | $6.57 | 5,351,390 |
| 2018-11-23 | $8.46 | $8.69 | $8.26 | $8.48 | $6.36 | 4,199,720 |
| 2018-11-22 | $8.24 | $8.72 | $8.24 | $8.50 | $6.38 | 2,597,170 |
| 2018-11-21 | $8.13 | $8.30 | $8.08 | $8.27 | $6.21 | 1,110,150 |
| 2018-11-20 | $8.35 | $8.44 | $8.16 | $8.18 | $6.14 | 1,215,600 |
| 2018-11-19 | $8.38 | $8.46 | $8.29 | $8.40 | $6.30 | 1,146,760 |
| 2018-11-16 | $8.37 | $8.46 | $8.24 | $8.41 | $6.31 | 1,861,330 |
| 2018-11-15 | $8.27 | $8.43 | $8.18 | $8.40 | $6.30 | 1,856,020 |
| 2018-11-14 | $8.23 | $8.36 | $8.13 | $8.15 | $6.12 | 1,627,300 |
| 2018-11-13 | $7.90 | $8.24 | $7.89 | $8.17 | $6.13 | 1,830,860 |
| 2018-11-12 | $7.71 | $8.03 | $7.71 | $8.01 | $6.01 | 1,287,700 |
| 2018-11-09 | $7.85 | $7.89 | $7.73 | $7.80 | $5.85 | 605,500 |
| 2018-11-08 | $7.95 | $7.99 | $7.84 | $7.85 | $5.89 | 909,220 |
| 2018-11-07 | $7.99 | $7.99 | $7.83 | $7.89 | $5.92 | 1,398,240 |
| 2018-11-06 | $8.29 | $8.29 | $7.93 | $8.02 | $6.02 | 2,675,110 |
| 2018-11-05 | $7.95 | $8.57 | $7.82 | $8.43 | $6.33 | 3,226,870 |
| 2018-11-02 | $7.85 | $7.92 | $7.80 | $7.91 | $5.94 | 1,055,400 |
| 2018-11-01 | $7.73 | $7.88 | $7.73 | $7.74 | $5.81 | 761,200 |
| 2018-10-31 | $7.68 | $7.80 | $7.48 | $7.76 | $5.82 | 590,600 |
| 2018-10-30 | $7.56 | $7.69 | $7.40 | $7.63 | $5.73 | 531,790 |
| 2018-10-29 | $7.65 | $7.75 | $7.54 | $7.56 | $5.67 | 506,000 |
| 2018-10-26 | $7.64 | $7.77 | $7.57 | $7.76 | $5.82 | 565,190 |
| 2018-10-25 | $7.56 | $7.68 | $7.40 | $7.64 | $5.73 | 648,800 |
| 2018-10-24 | $7.53 | $7.78 | $7.53 | $7.70 | $5.78 | 972,300 |
| 2018-10-23 | $7.71 | $7.75 | $7.53 | $7.62 | $5.72 | 645,500 |
| 2018-10-22 | $7.53 | $7.77 | $7.35 | $7.71 | $5.79 | 1,051,320 |
| 2018-10-19 | $7.28 | $7.49 | $7.12 | $7.41 | $5.56 | 453,970 |
| 2018-10-18 | $7.42 | $7.42 | $7.20 | $7.29 | $5.47 | 382,050 |
| 2018-10-17 | $7.31 | $7.46 | $7.25 | $7.38 | $5.54 | 382,050 |
| 2018-10-16 | $7.41 | $7.49 | $7.22 | $7.25 | $5.44 | 376,300 |
| 2018-10-15 | $7.50 | $7.60 | $7.33 | $7.39 | $5.55 | 526,850 |
| 2018-10-12 | $7.45 | $7.69 | $7.27 | $7.50 | $5.63 | 793,330 |
| 2018-10-11 | $8.00 | $8.00 | $7.37 | $7.45 | $5.59 | 906,940 |
| 2018-10-10 | $8.01 | $8.20 | $8.00 | $8.18 | $6.14 | 402,700 |
| 2018-10-09 | $8.03 | $8.13 | $8.00 | $8.10 | $6.08 | 394,730 |
| 2018-10-08 | $8.22 | $8.36 | $7.98 | $8.03 | $6.03 | 735,420 |
| 2018-10-05 | $8.43 | $8.43 | $8.43 | $8.43 | $6.33 | 0 |
| 2018-10-04 | $8.43 | $8.43 | $8.43 | $8.43 | $6.33 | 0 |
| 2018-10-03 | $8.43 | $8.43 | $8.43 | $8.43 | $6.33 | 0 |
| 2018-10-02 | $8.43 | $8.43 | $8.43 | $8.43 | $6.33 | 0 |
| 2018-10-01 | $8.43 | $8.43 | $8.43 | $8.43 | $6.33 | 0 |
| 2018-09-28 | $8.31 | $8.45 | $8.27 | $8.43 | $6.33 | 518,820 |
| 2018-09-27 | $8.48 | $8.48 | $8.20 | $8.28 | $6.21 | 664,020 |
| 2018-09-26 | $8.45 | $8.53 | $8.40 | $8.48 | $6.36 | 666,950 |
| 2018-09-25 | $8.42 | $8.49 | $8.34 | $8.45 | $6.34 | 516,700 |
| 2018-09-24 | $8.49 | $8.49 | $8.49 | $8.49 | $6.37 | 0 |
| 2018-09-21 | $8.38 | $8.54 | $8.37 | $8.49 | $6.37 | 1,065,300 |
| 2018-09-20 | $8.35 | $8.45 | $8.31 | $8.33 | $6.25 | 671,500 |
| 2018-09-19 | $8.37 | $8.49 | $8.27 | $8.41 | $6.31 | 572,500 |
| 2018-09-18 | $8.18 | $8.41 | $8.12 | $8.38 | $6.29 | 569,900 |
| 2018-09-17 | $8.30 | $8.31 | $8.14 | $8.20 | $6.15 | 417,490 |
| 2018-09-14 | $8.47 | $8.47 | $8.31 | $8.33 | $6.25 | 792,700 |
| 2018-09-13 | $8.59 | $8.63 | $8.40 | $8.50 | $6.38 | 1,339,500 |
| 2018-09-12 | $8.26 | $8.44 | $8.12 | $8.37 | $6.28 | 763,100 |
| 2018-09-11 | $8.12 | $8.36 | $8.08 | $8.27 | $6.21 | 606,600 |
| 2018-09-10 | $8.52 | $8.52 | $8.15 | $8.17 | $6.13 | 626,000 |
| 2018-09-07 | $8.36 | $8.53 | $8.32 | $8.47 | $6.36 | 546,940 |
| 2018-09-06 | $8.41 | $8.48 | $8.33 | $8.40 | $6.30 | 578,810 |
| 2018-09-05 | $8.62 | $8.65 | $8.40 | $8.44 | $6.33 | 561,370 |
| 2018-09-04 | $8.52 | $8.66 | $8.48 | $8.61 | $6.46 | 852,300 |
| 2018-09-03 | $8.68 | $8.68 | $8.39 | $8.52 | $6.39 | 444,620 |
| 2018-08-31 | $8.82 | $8.82 | $8.60 | $8.61 | $6.46 | 641,740 |
| 2018-08-30 | $8.86 | $8.90 | $8.78 | $8.82 | $6.62 | 432,600 |
| 2018-08-29 | $8.90 | $8.99 | $8.80 | $8.87 | $6.66 | 563,170 |
| 2018-08-28 | $8.94 | $9.02 | $8.88 | $8.99 | $6.75 | 340,530 |
| 2018-08-27 | $8.74 | $9.00 | $8.74 | $8.99 | $6.75 | 577,310 |
| 2018-08-24 | $8.92 | $8.93 | $8.73 | $8.80 | $6.60 | 323,500 |
| 2018-08-23 | $8.78 | $8.96 | $8.74 | $8.86 | $6.65 | 501,430 |
| 2018-08-22 | $8.89 | $8.89 | $8.70 | $8.80 | $6.60 | 425,280 |
| 2018-08-21 | $8.84 | $8.97 | $8.72 | $8.90 | $6.68 | 418,640 |
| 2018-08-20 | $8.89 | $9.01 | $8.60 | $8.81 | $6.61 | 722,590 |
| 2018-08-17 | $9.10 | $9.24 | $8.89 | $8.89 | $6.67 | 490,000 |
| 2018-08-16 | $9.14 | $9.30 | $8.90 | $9.09 | $6.82 | 474,400 |
| 2018-08-15 | $9.47 | $9.53 | $9.04 | $9.14 | $6.86 | 908,700 |
| 2018-08-14 | $9.79 | $9.79 | $9.48 | $9.53 | $7.15 | 1,986,850 |
| 2018-08-13 | $9.14 | $10.10 | $9.00 | $9.82 | $7.37 | 1,614,180 |
| 2018-08-10 | $9.08 | $9.23 | $9.04 | $9.21 | $6.91 | 478,800 |
| 2018-08-09 | $8.81 | $9.21 | $8.73 | $9.15 | $6.87 | 589,600 |
| 2018-08-08 | $9.08 | $9.14 | $8.82 | $8.91 | $6.69 | 394,400 |
| 2018-08-07 | $8.82 | $9.17 | $8.75 | $9.15 | $6.87 | 667,200 |
| 2018-08-06 | $9.06 | $9.21 | $8.77 | $8.87 | $6.66 | 542,800 |
| 2018-08-03 | $9.20 | $9.24 | $9.10 | $9.12 | $6.84 | 439,700 |
| 2018-08-02 | $9.56 | $9.56 | $9.00 | $9.18 | $6.89 | 1,106,730 |
| 2018-08-01 | $9.61 | $9.93 | $9.50 | $9.59 | $7.20 | 1,473,100 |
| 2018-07-31 | $9.45 | $9.66 | $9.44 | $9.63 | $7.23 | 609,270 |
| 2018-07-30 | $9.80 | $9.80 | $9.40 | $9.48 | $7.11 | 899,500 |
| 2018-07-27 | $9.93 | $9.98 | $9.70 | $9.72 | $7.29 | 704,100 |
| 2018-07-26 | $9.84 | $10.00 | $9.79 | $9.95 | $7.47 | 1,126,950 |
| 2018-07-25 | $10.00 | $10.00 | $9.81 | $9.88 | $7.41 | 949,950 |
| 2018-07-24 | $9.56 | $9.98 | $9.56 | $9.96 | $7.47 | 1,748,530 |
| 2018-07-23 | $9.55 | $9.63 | $9.35 | $9.57 | $7.18 | 704,130 |
| 2018-07-20 | $9.35 | $9.66 | $9.25 | $9.55 | $7.17 | 957,700 |
| 2018-07-19 | $9.70 | $9.76 | $9.40 | $9.45 | $7.09 | 561,230 |
| 2018-07-18 | $9.85 | $9.91 | $9.65 | $9.70 | $7.28 | 547,180 |
| 2018-07-17 | $9.87 | $9.90 | $9.60 | $9.85 | $7.39 | 636,330 |
| 2018-07-16 | $9.80 | $9.97 | $9.75 | $9.87 | $7.41 | 355,030 |
| 2018-07-13 | $10.00 | $10.08 | $9.82 | $9.86 | $7.40 | 734,900 |
| 2018-07-12 | $9.57 | $10.14 | $9.55 | $10.06 | $7.55 | 1,218,340 |
| 2018-07-11 | $10.63 | $10.63 | $9.68 | $9.88 | $7.41 | 2,219,280 |
| 2018-07-10 | $9.63 | $10.20 | $9.49 | $10.09 | $7.57 | 1,334,600 |
| 2018-07-09 | $9.40 | $9.64 | $9.30 | $9.61 | $7.21 | 373,200 |
| 2018-07-06 | $9.35 | $9.55 | $9.03 | $9.38 | $7.04 | 718,230 |
| 2018-07-05 | $9.40 | $9.58 | $9.19 | $9.26 | $6.95 | 383,690 |
| 2018-07-04 | $9.77 | $9.77 | $9.45 | $9.59 | $7.20 | 541,350 |
| 2018-07-03 | $9.63 | $9.79 | $9.56 | $9.75 | $7.32 | 479,370 |
| 2018-07-02 | $9.79 | $9.81 | $9.50 | $9.61 | $7.21 | 639,100 |
| 2018-06-29 | $9.56 | $9.85 | $9.34 | $9.79 | $7.35 | 640,100 |
| 2018-06-28 | $9.35 | $9.70 | $9.35 | $9.43 | $7.08 | 415,200 |
| 2018-06-27 | $9.47 | $9.69 | $9.47 | $9.57 | $7.18 | 464,200 |
| 2018-06-26 | $9.33 | $9.57 | $9.00 | $9.56 | $7.17 | 874,200 |
| 2018-06-25 | $9.46 | $9.57 | $9.26 | $9.31 | $6.99 | 515,400 |
| 2018-06-22 | $9.33 | $9.56 | $9.05 | $9.39 | $7.05 | 534,450 |
| 2018-06-21 | $9.81 | $10.05 | $9.18 | $9.30 | $6.98 | 1,491,650 |
| 2018-06-20 | $9.93 | $10.30 | $9.90 | $10.05 | $7.54 | 912,900 |
| 2018-06-19 | $10.90 | $10.90 | $9.87 | $9.92 | $7.44 | 1,185,100 |
| 2018-06-18 | $10.97 | $10.97 | $10.97 | $10.97 | $8.23 | 0 |
| 2018-06-15 | $11.31 | $11.39 | $10.77 | $10.97 | $8.23 | 989,900 |
| 2018-06-14 | $11.30 | $11.52 | $11.20 | $11.32 | $8.49 | 662,900 |
| 2018-06-13 | $11.73 | $11.73 | $11.34 | $11.41 | $8.56 | 1,216,470 |
| 2018-06-12 | $12.09 | $12.09 | $11.34 | $11.88 | $8.91 | 1,464,000 |
| 2018-06-11 | $11.83 | $12.17 | $11.83 | $11.98 | $8.99 | 732,000 |
| 2018-06-08 | $12.22 | $12.22 | $11.70 | $11.99 | $9.00 | 879,400 |
| 2018-06-07 | $12.56 | $12.59 | $12.03 | $12.11 | $9.09 | 1,387,150 |
| 2018-06-06 | $12.54 | $12.65 | $12.33 | $12.59 | $9.45 | 1,427,300 |
| 2018-06-05 | $12.14 | $12.49 | $12.10 | $12.47 | $9.36 | 1,206,170 |
| 2018-06-04 | $12.18 | $12.30 | $12.10 | $12.23 | $9.18 | 695,020 |
| 2018-06-01 | $12.07 | $12.36 | $11.87 | $12.08 | $9.06 | 1,168,850 |
| 2018-05-31 | $11.83 | $12.18 | $11.83 | $12.13 | $9.10 | 1,278,080 |
| 2018-05-30 | $12.55 | $12.55 | $11.53 | $11.83 | $8.88 | 2,736,600 |
| 2018-05-29 | $13.20 | $13.47 | $12.64 | $12.79 | $9.60 | 3,437,300 |
| 2018-05-28 | $12.98 | $13.58 | $12.59 | $13.24 | $9.93 | 3,948,250 |
| 2018-05-25 | $12.99 | $13.48 | $12.99 | $13.22 | $9.92 | 2,892,900 |
| 2018-05-24 | $12.88 | $13.14 | $12.80 | $12.97 | $9.73 | 1,256,750 |
| 2018-05-23 | $12.96 | $13.20 | $12.96 | $12.99 | $9.75 | 1,611,150 |
| 2018-05-22 | $13.14 | $13.23 | $12.90 | $13.20 | $9.85 | 1,740,250 |
| 2018-05-21 | $13.00 | $13.39 | $12.85 | $13.11 | $9.78 | 2,440,250 |
| 2018-05-18 | $12.89 | $12.99 | $12.59 | $12.84 | $9.58 | 2,084,700 |
| 2018-05-17 | $12.52 | $12.85 | $12.45 | $12.80 | $9.55 | 1,456,700 |
| 2018-05-16 | $12.85 | $12.89 | $12.48 | $12.56 | $9.37 | 1,281,870 |
| 2018-05-15 | $12.50 | $12.85 | $12.45 | $12.82 | $9.57 | 1,740,070 |
| 2018-05-14 | $12.41 | $12.56 | $12.31 | $12.49 | $9.32 | 1,079,150 |
| 2018-05-11 | $12.85 | $12.85 | $12.40 | $12.41 | $9.26 | 1,672,100 |
| 2018-05-10 | $12.56 | $12.83 | $12.48 | $12.82 | $9.57 | 2,108,570 |
| 2018-05-09 | $12.45 | $12.75 | $12.39 | $12.55 | $9.37 | 1,627,200 |
| 2018-05-08 | $12.16 | $12.48 | $12.16 | $12.43 | $9.28 | 1,479,220 |
| 2018-05-07 | $11.95 | $12.34 | $11.93 | $12.24 | $9.14 | 1,374,600 |
| 2018-05-04 | $11.62 | $12.45 | $11.62 | $12.05 | $8.99 | 1,735,540 |
| 2018-05-03 | $11.51 | $11.85 | $11.33 | $11.81 | $8.81 | 971,160 |
| 2018-05-02 | $11.58 | $11.80 | $11.40 | $11.56 | $8.63 | 617,200 |
| 2018-05-01 | $11.72 | $11.72 | $11.72 | $11.72 | $8.75 | 0 |
| 2018-04-30 | $11.72 | $11.72 | $11.72 | $11.72 | $8.75 | 0 |
| 2018-04-27 | $11.85 | $11.97 | $11.65 | $11.72 | $8.75 | 974,230 |
| 2018-04-26 | $12.29 | $12.29 | $11.78 | $11.82 | $8.82 | 1,087,820 |
| 2018-04-25 | $12.11 | $12.44 | $12.10 | $12.25 | $9.14 | 1,040,270 |
| 2018-04-24 | $11.70 | $12.29 | $11.53 | $12.23 | $9.13 | 1,273,070 |
| 2018-04-23 | $11.87 | $11.87 | $11.48 | $11.74 | $8.76 | 791,500 |
| 2018-04-20 | $12.30 | $12.30 | $11.68 | $11.70 | $8.73 | 1,531,000 |
| 2018-04-19 | $12.40 | $12.48 | $12.13 | $12.18 | $9.09 | 1,152,490 |
| 2018-04-18 | $12.49 | $12.58 | $11.90 | $12.38 | $9.24 | 1,863,920 |
| 2018-04-17 | $12.58 | $12.93 | $12.28 | $12.39 | $9.25 | 1,690,820 |
| 2018-04-16 | $12.97 | $13.18 | $12.72 | $12.87 | $9.61 | 1,840,050 |
| 2018-04-13 | $13.34 | $13.62 | $13.00 | $13.06 | $9.75 | 2,610,380 |
| 2018-04-12 | $13.41 | $13.62 | $13.20 | $13.22 | $9.87 | 2,061,560 |
| 2018-04-11 | $12.99 | $14.00 | $12.99 | $13.54 | $10.11 | 4,457,520 |
| 2018-04-10 | $12.86 | $13.11 | $12.75 | $13.06 | $9.75 | 2,427,140 |
| 2018-04-09 | $12.32 | $12.91 | $12.26 | $12.86 | $9.60 | 1,601,450 |
| 2018-04-06 | $12.45 | $12.45 | $12.45 | $12.45 | $9.29 | 0 |
| 2018-04-05 | $12.45 | $12.45 | $12.45 | $12.45 | $9.29 | 0 |
| 2018-04-04 | $12.68 | $12.96 | $12.39 | $12.45 | $9.29 | 1,640,430 |
| 2018-04-03 | $12.63 | $12.99 | $12.53 | $12.67 | $9.46 | 2,202,170 |
| 2018-04-02 | $12.55 | $13.04 | $11.45 | $12.89 | $9.62 | 3,074,040 |
| 2018-03-30 | $12.36 | $12.58 | $12.36 | $12.48 | $9.31 | 1,433,970 |
| 2018-03-29 | $11.99 | $12.59 | $11.81 | $12.26 | $9.15 | 1,829,570 |
| 2018-03-28 | $11.60 | $12.10 | $11.50 | $11.89 | $8.87 | 1,283,340 |
| 2018-03-27 | $11.69 | $11.89 | $11.63 | $11.77 | $8.78 | 1,108,650 |
| 2018-03-26 | $11.25 | $11.57 | $10.83 | $11.53 | $8.61 | 1,118,440 |
| 2018-03-23 | $12.14 | $12.27 | $11.28 | $11.29 | $8.43 | 2,124,100 |
| 2018-03-22 | $12.50 | $12.69 | $12.49 | $12.53 | $9.35 | 986,300 |
| 2018-03-21 | $12.61 | $12.83 | $12.56 | $12.58 | $9.39 | 1,243,650 |
| 2018-03-20 | $12.61 | $12.81 | $12.54 | $12.69 | $9.47 | 1,059,310 |
| 2018-03-19 | $12.58 | $12.84 | $12.50 | $12.77 | $9.53 | 1,257,750 |
| 2018-03-16 | $12.26 | $12.81 | $12.15 | $12.58 | $9.39 | 1,547,810 |
| 2018-03-15 | $12.51 | $12.59 | $11.95 | $12.20 | $9.11 | 1,473,760 |
| 2018-03-14 | $12.51 | $12.66 | $12.46 | $12.62 | $9.42 | 1,161,100 |
| 2018-03-13 | $12.75 | $12.77 | $12.50 | $12.55 | $9.37 | 1,106,000 |
| 2018-03-12 | $12.65 | $12.89 | $12.63 | $12.73 | $9.50 | 1,384,950 |
| 2018-03-09 | $12.55 | $12.70 | $12.42 | $12.67 | $9.46 | 1,442,120 |
| 2018-03-08 | $12.11 | $12.53 | $12.11 | $12.51 | $9.34 | 1,960,720 |
| 2018-03-07 | $12.17 | $12.34 | $12.11 | $12.18 | $9.09 | 954,400 |
| 2018-03-06 | $12.10 | $12.33 | $12.05 | $12.25 | $9.14 | 1,296,820 |
| 2018-03-05 | $11.90 | $12.11 | $11.86 | $12.10 | $9.03 | 998,800 |
| 2018-03-02 | $12.00 | $12.07 | $11.90 | $11.91 | $8.89 | 731,100 |
| 2018-03-01 | $12.01 | $12.12 | $11.83 | $12.10 | $9.03 | 954,800 |
| 2018-02-28 | $11.90 | $12.04 | $11.76 | $11.95 | $8.92 | 916,700 |
| 2018-02-27 | $12.06 | $12.20 | $11.97 | $12.04 | $8.99 | 922,360 |
| 2018-02-26 | $11.80 | $12.10 | $11.80 | $12.07 | $9.01 | 1,167,100 |
| 2018-02-23 | $11.50 | $11.75 | $11.50 | $11.74 | $8.76 | 864,250 |
| 2018-02-22 | $11.45 | $11.62 | $11.38 | $11.55 | $8.62 | 685,700 |
| 2018-02-21 | $11.32 | $11.32 | $11.32 | $11.32 | $8.45 | 0 |
| 2018-02-20 | $11.32 | $11.32 | $11.32 | $11.32 | $8.45 | 0 |
| 2018-02-19 | $11.32 | $11.32 | $11.32 | $11.32 | $8.45 | 0 |
| 2018-02-16 | $11.32 | $11.32 | $11.32 | $11.32 | $8.45 | 0 |
| 2018-02-15 | $11.32 | $11.32 | $11.32 | $11.32 | $8.45 | 0 |
| 2018-02-14 | $11.40 | $11.46 | $11.29 | $11.32 | $8.45 | 459,800 |
| 2018-02-13 | $11.50 | $11.60 | $11.42 | $11.47 | $8.56 | 619,300 |
| 2018-02-12 | $11.24 | $11.56 | $11.24 | $11.50 | $8.58 | 664,900 |
| 2018-02-09 | $11.25 | $11.40 | $11.07 | $11.19 | $8.35 | 784,850 |
| 2018-02-08 | $11.38 | $11.62 | $11.20 | $11.55 | $8.62 | 794,000 |
| 2018-02-07 | $11.30 | $11.81 | $11.06 | $11.37 | $8.49 | 942,820 |
| 2018-02-06 | $12.00 | $12.01 | $11.15 | $11.21 | $8.37 | 1,508,300 |
| 2018-02-05 | $12.31 | $12.53 | $12.19 | $12.22 | $9.12 | 717,000 |
| 2018-02-02 | $13.00 | $13.00 | $12.40 | $12.55 | $9.37 | 1,161,020 |
| 2018-02-01 | $13.55 | $13.70 | $12.93 | $13.01 | $9.71 | 1,242,570 |
| 2018-01-31 | $13.70 | $14.00 | $13.46 | $13.61 | $10.16 | 1,142,750 |
| 2018-01-30 | $13.71 | $13.80 | $13.50 | $13.77 | $10.28 | 1,000,410 |
| 2018-01-29 | $13.91 | $14.10 | $13.67 | $13.70 | $10.22 | 912,520 |
| 2018-01-26 | $14.11 | $14.20 | $13.87 | $13.89 | $10.37 | 1,300,700 |
| 2018-01-25 | $14.27 | $14.49 | $14.18 | $14.19 | $10.59 | 1,293,000 |
| 2018-01-24 | $14.23 | $14.39 | $14.06 | $14.27 | $10.65 | 1,258,950 |
| 2018-01-23 | $14.14 | $14.34 | $14.03 | $14.21 | $10.61 | 1,000,420 |
| 2018-01-22 | $14.44 | $14.45 | $13.98 | $14.18 | $10.58 | 1,488,550 |
| 2018-01-19 | $14.65 | $14.87 | $14.38 | $14.43 | $10.77 | 1,960,700 |
| 2018-01-18 | $14.61 | $14.66 | $14.36 | $14.58 | $10.88 | 1,649,490 |
| 2018-01-17 | $14.10 | $14.76 | $14.10 | $14.59 | $10.89 | 2,831,050 |
| 2018-01-16 | $13.80 | $14.34 | $13.80 | $14.20 | $10.60 | 1,336,740 |
| 2018-01-15 | $14.10 | $14.19 | $13.67 | $13.80 | $10.30 | 1,380,890 |
| 2018-01-12 | $14.30 | $14.44 | $14.20 | $14.22 | $10.61 | 945,600 |
| 2018-01-11 | $14.04 | $14.34 | $13.90 | $14.25 | $10.64 | 1,095,800 |
| 2018-01-10 | $14.43 | $14.48 | $13.82 | $14.01 | $10.46 | 1,366,450 |
| 2018-01-09 | $14.56 | $14.57 | $14.38 | $14.43 | $10.77 | 1,074,900 |
| 2018-01-08 | $14.45 | $14.60 | $14.10 | $14.59 | $10.89 | 1,709,130 |
| 2018-01-05 | $14.40 | $14.51 | $14.33 | $14.38 | $10.73 | 1,069,140 |
| 2018-01-04 | $14.51 | $14.58 | $14.32 | $14.37 | $10.72 | 1,243,270 |
| 2018-01-03 | $14.49 | $14.49 | $14.30 | $14.45 | $10.78 | 1,403,550 |
| 2018-01-02 | $14.48 | $14.58 | $14.34 | $14.38 | $10.73 | 1,103,340 |
| 2018-01-01 | $14.36 | $14.36 | $14.36 | $14.36 | $10.72 | 0 |
| 2017-12-29 | $14.33 | $14.49 | $14.22 | $14.36 | $10.72 | 1,204,390 |
| 2017-12-28 | $14.40 | $14.71 | $14.21 | $14.42 | $10.76 | 1,865,000 |
| 2017-12-27 | $14.82 | $14.94 | $14.53 | $14.57 | $10.87 | 3,160,600 |
| 2017-12-26 | $13.85 | $15.48 | $13.72 | $15.11 | $11.28 | 5,553,200 |
| 2017-12-25 | $13.50 | $14.18 | $13.16 | $14.08 | $10.51 | 2,767,800 |
| 2017-12-22 | $13.40 | $13.64 | $13.25 | $13.52 | $10.09 | 873,540 |
| 2017-12-21 | $13.19 | $13.46 | $13.05 | $13.32 | $9.94 | 868,920 |
| 2017-12-20 | $13.45 | $13.56 | $13.13 | $13.15 | $9.81 | 934,500 |
| 2017-12-19 | $13.42 | $13.62 | $13.42 | $13.57 | $10.13 | 601,270 |
| 2017-12-18 | $13.49 | $13.64 | $13.34 | $13.49 | $10.07 | 605,340 |
| 2017-12-15 | $13.65 | $13.72 | $13.32 | $13.46 | $10.05 | 951,400 |
| 2017-12-14 | $13.78 | $13.90 | $13.61 | $13.69 | $10.22 | 1,107,340 |
| 2017-12-13 | $13.74 | $13.98 | $13.53 | $13.85 | $10.34 | 1,439,630 |
| 2017-12-12 | $13.74 | $14.26 | $13.51 | $13.90 | $10.37 | 2,580,530 |
| 2017-12-11 | $13.61 | $13.79 | $13.54 | $13.74 | $10.25 | 724,060 |
| 2017-12-08 | $13.32 | $13.68 | $13.23 | $13.61 | $10.16 | 933,850 |
| 2017-12-07 | $13.37 | $13.48 | $13.21 | $13.29 | $9.92 | 713,430 |
| 2017-12-06 | $13.11 | $13.47 | $13.00 | $13.42 | $10.02 | 1,259,330 |
| 2017-12-05 | $13.65 | $13.87 | $12.90 | $13.11 | $9.78 | 1,373,300 |
| 2017-12-04 | $14.48 | $14.49 | $13.78 | $13.79 | $10.29 | 1,249,900 |
| 2017-12-01 | $14.39 | $14.54 | $14.33 | $14.52 | $10.84 | 1,016,450 |
| 2017-11-30 | $14.29 | $14.55 | $14.20 | $14.39 | $10.74 | 994,220 |
| 2017-11-29 | $14.40 | $14.46 | $14.02 | $14.24 | $10.63 | 873,610 |
| 2017-11-28 | $14.25 | $14.42 | $14.15 | $14.40 | $10.75 | 863,760 |
| 2017-11-27 | $14.27 | $14.36 | $14.13 | $14.21 | $10.61 | 774,280 |
| 2017-11-24 | $14.46 | $14.46 | $14.23 | $14.27 | $10.65 | 938,170 |
| 2017-11-23 | $14.98 | $14.98 | $14.33 | $14.33 | $10.69 | 1,818,870 |
| 2017-11-22 | $15.28 | $15.34 | $14.84 | $14.91 | $11.13 | 1,276,840 |
| 2017-11-21 | $15.34 | $15.45 | $14.84 | $15.14 | $11.30 | 1,159,220 |
| 2017-11-20 | $15.30 | $15.37 | $14.63 | $15.34 | $11.45 | 1,464,370 |
| 2017-11-17 | $16.10 | $16.14 | $15.20 | $15.27 | $11.40 | 3,157,490 |
| 2017-11-16 | $16.42 | $16.58 | $16.07 | $16.11 | $12.02 | 2,202,020 |
| 2017-11-15 | $16.86 | $16.98 | $16.38 | $16.48 | $12.30 | 2,958,500 |
| 2017-11-14 | $17.52 | $17.68 | $16.84 | $16.98 | $12.67 | 2,989,440 |
| 2017-11-13 | $17.23 | $17.71 | $17.17 | $17.52 | $13.08 | 3,699,310 |
| 2017-11-10 | $17.28 | $17.32 | $17.10 | $17.17 | $12.81 | 2,246,230 |
| 2017-11-09 | $17.15 | $17.40 | $17.08 | $17.31 | $12.92 | 2,479,820 |
| 2017-11-08 | $16.85 | $17.43 | $16.70 | $17.15 | $12.80 | 3,455,250 |
| 2017-11-07 | $16.92 | $16.92 | $16.55 | $16.85 | $12.58 | 2,034,990 |
| 2017-11-06 | $16.73 | $16.96 | $16.52 | $16.92 | $12.63 | 2,178,570 |
| 2017-11-03 | $17.37 | $17.40 | $16.63 | $16.72 | $12.48 | 2,610,250 |
| 2017-11-02 | $17.28 | $17.50 | $17.13 | $17.34 | $12.94 | 2,249,690 |
| 2017-11-01 | $17.16 | $17.46 | $17.16 | $17.26 | $12.88 | 2,423,700 |
| 2017-10-31 | $16.78 | $17.19 | $16.78 | $17.17 | $12.81 | 2,206,330 |
| 2017-10-30 | $17.79 | $17.90 | $16.73 | $16.77 | $12.52 | 5,182,200 |
| 2017-10-27 | $18.18 | $18.38 | $17.80 | $17.90 | $13.36 | 3,826,170 |
| 2017-10-26 | $18.55 | $18.62 | $17.90 | $18.17 | $13.56 | 6,289,800 |
| 2017-10-25 | $18.50 | $18.84 | $18.25 | $18.71 | $13.96 | 7,319,120 |
| 2017-10-24 | $18.86 | $18.96 | $18.08 | $18.55 | $13.84 | 8,991,910 |
| 2017-10-23 | $18.01 | $19.20 | $17.97 | $19.18 | $14.31 | 10,705,360 |
| 2017-10-20 | $18.50 | $18.69 | $18.02 | $18.13 | $13.53 | 6,148,110 |
| 2017-10-19 | $18.07 | $18.95 | $17.52 | $18.73 | $13.98 | 9,302,940 |
| 2017-10-18 | $18.27 | $18.79 | $17.90 | $18.34 | $13.69 | 9,176,000 |
| 2017-10-17 | $17.55 | $18.73 | $17.25 | $18.40 | $13.73 | 9,570,290 |
| 2017-10-16 | $17.81 | $18.13 | $17.40 | $17.81 | $13.29 | 7,202,390 |
| 2017-10-13 | $16.86 | $18.22 | $16.86 | $17.88 | $13.34 | 8,187,730 |
| 2017-10-12 | $16.83 | $17.13 | $16.62 | $16.95 | $12.65 | 2,735,370 |
| 2017-10-11 | $16.98 | $17.17 | $16.75 | $16.81 | $12.55 | 2,629,720 |
| 2017-10-10 | $16.65 | $17.04 | $16.55 | $17.03 | $12.71 | 2,825,540 |
| 2017-10-09 | $16.70 | $16.88 | $16.52 | $16.53 | $12.34 | 2,420,750 |
| 2017-10-06 | $16.38 | $16.38 | $16.38 | $16.38 | $12.22 | 0 |
| 2017-10-05 | $16.38 | $16.38 | $16.38 | $16.38 | $12.22 | 0 |
| 2017-10-04 | $16.38 | $16.38 | $16.38 | $16.38 | $12.22 | 0 |
| 2017-10-03 | $16.38 | $16.38 | $16.38 | $16.38 | $12.22 | 0 |
| 2017-10-02 | $16.38 | $16.38 | $16.38 | $16.38 | $12.22 | 0 |
| 2017-09-29 | $16.35 | $16.44 | $16.23 | $16.38 | $12.22 | 1,813,570 |
| 2017-09-28 | $16.31 | $16.60 | $16.15 | $16.22 | $12.11 | 2,199,610 |
| 2017-09-27 | $16.27 | $16.50 | $16.20 | $16.36 | $12.21 | 2,058,020 |
| 2017-09-26 | $17.30 | $17.42 | $16.08 | $16.27 | $12.14 | 4,964,570 |
| 2017-09-25 | $17.18 | $17.75 | $17.17 | $17.29 | $12.90 | 3,248,580 |
| 2017-09-22 | $17.21 | $17.66 | $17.01 | $17.36 | $12.96 | 4,403,720 |
| 2017-09-21 | $18.33 | $18.47 | $17.42 | $17.46 | $13.03 | 6,445,750 |
| 2017-09-20 | $18.46 | $18.57 | $18.05 | $18.23 | $13.61 | 6,584,660 |
| 2017-09-19 | $17.71 | $18.55 | $17.54 | $18.47 | $13.78 | 9,482,540 |
| 2017-09-18 | $17.65 | $18.17 | $17.62 | $17.86 | $13.33 | 6,906,250 |
| 2017-09-15 | $17.10 | $17.92 | $17.00 | $17.86 | $13.33 | 8,505,660 |
| 2017-09-14 | $17.30 | $17.37 | $17.01 | $17.16 | $12.81 | 2,552,300 |
| 2017-09-13 | $17.05 | $17.35 | $17.00 | $17.27 | $12.89 | 2,756,020 |
| 2017-09-12 | $17.37 | $17.63 | $16.93 | $17.02 | $12.70 | 4,694,980 |
| 2017-09-11 | $16.88 | $17.50 | $16.85 | $17.43 | $13.01 | 5,419,950 |
| 2017-09-08 | $17.25 | $17.28 | $16.54 | $16.84 | $12.57 | 5,811,960 |
| 2017-09-07 | $17.30 | $17.75 | $17.06 | $17.11 | $12.77 | 5,500,600 |
| 2017-09-06 | $17.60 | $17.75 | $17.19 | $17.34 | $12.94 | 5,690,610 |
| 2017-09-05 | $17.50 | $18.10 | $17.40 | $17.89 | $13.35 | 7,273,740 |
| 2017-09-04 | $17.81 | $18.06 | $17.17 | $17.53 | $13.08 | 7,703,700 |
| 2017-09-01 | $18.20 | $18.40 | $17.52 | $18.00 | $13.43 | 10,295,340 |
| 2017-08-31 | $17.45 | $18.66 | $17.31 | $18.31 | $13.67 | 14,710,430 |
| 2017-08-30 | $17.40 | $18.10 | $17.00 | $17.28 | $12.90 | 10,659,470 |
| 2017-08-29 | $17.50 | $19.14 | $17.48 | $17.96 | $13.40 | 18,782,650 |
| 2017-08-28 | $17.90 | $18.50 | $17.03 | $18.00 | $13.43 | 17,931,520 |
| 2017-08-25 | $15.70 | $17.49 | $15.68 | $17.49 | $13.05 | 15,721,650 |
| 2017-08-24 | $15.55 | $16.27 | $15.35 | $15.90 | $11.87 | 8,771,910 |
| 2017-08-23 | $15.32 | $15.80 | $14.98 | $15.65 | $11.68 | 6,497,800 |
| 2017-08-22 | $15.28 | $15.65 | $15.03 | $15.44 | $11.52 | 5,472,810 |
| 2017-08-21 | $14.84 | $15.28 | $14.80 | $15.21 | $11.35 | 3,713,080 |
| 2017-08-18 | $14.95 | $14.97 | $14.76 | $14.84 | $11.08 | 2,054,100 |
| 2017-08-17 | $15.05 | $15.20 | $14.87 | $15.04 | $11.22 | 3,288,470 |
| 2017-08-16 | $14.64 | $15.18 | $14.54 | $15.17 | $11.32 | 4,933,720 |
| 2017-08-15 | $14.48 | $14.68 | $14.42 | $14.55 | $10.86 | 2,350,740 |
| 2017-08-14 | $14.20 | $14.52 | $14.17 | $14.51 | $10.83 | 2,031,430 |
| 2017-08-11 | $14.30 | $14.41 | $14.16 | $14.20 | $10.60 | 1,944,690 |
| 2017-08-10 | $14.53 | $14.60 | $14.21 | $14.30 | $10.67 | 2,344,030 |
| 2017-08-09 | $14.68 | $14.70 | $14.44 | $14.49 | $10.81 | 1,966,560 |
| 2017-08-08 | $14.87 | $14.90 | $14.59 | $14.68 | $10.96 | 1,805,700 |
| 2017-08-07 | $14.75 | $14.92 | $14.73 | $14.77 | $11.02 | 1,930,900 |
| 2017-08-04 | $15.18 | $15.23 | $14.70 | $14.73 | $10.99 | 3,622,680 |
| 2017-08-03 | $15.06 | $15.38 | $15.02 | $15.18 | $11.33 | 2,629,750 |
| 2017-08-02 | $15.42 | $15.50 | $15.04 | $15.05 | $11.23 | 2,720,400 |
| 2017-08-01 | $15.41 | $15.46 | $15.19 | $15.39 | $11.49 | 2,610,900 |
| 2017-07-31 | $15.38 | $15.54 | $15.10 | $15.35 | $11.46 | 2,998,330 |
| 2017-07-28 | $15.70 | $16.14 | $15.50 | $15.51 | $11.58 | 4,924,610 |
| 2017-07-27 | $15.22 | $15.75 | $15.10 | $15.70 | $11.72 | 5,049,670 |
| 2017-07-26 | $15.54 | $15.66 | $15.11 | $15.19 | $11.34 | 2,916,720 |
| 2017-07-25 | $15.41 | $15.89 | $15.41 | $15.53 | $11.59 | 3,378,350 |
| 2017-07-24 | $15.28 | $15.81 | $14.94 | $15.67 | $11.69 | 4,894,430 |
| 2017-07-21 | $15.71 | $15.95 | $15.45 | $15.47 | $11.55 | 3,763,650 |
| 2017-07-20 | $15.66 | $16.39 | $15.65 | $15.88 | $11.85 | 5,201,230 |
| 2017-07-19 | $15.55 | $15.85 | $15.36 | $15.73 | $11.74 | 4,046,030 |
| 2017-07-18 | $15.65 | $15.90 | $15.35 | $15.73 | $11.74 | 4,429,430 |
| 2017-07-17 | $17.03 | $17.13 | $15.63 | $15.65 | $11.68 | 8,390,900 |
| 2017-07-14 | $17.67 | $17.77 | $17.24 | $17.36 | $12.96 | 5,048,720 |
| 2017-07-13 | $18.01 | $18.08 | $17.40 | $17.50 | $13.06 | 6,094,670 |
| 2017-07-12 | $18.02 | $18.25 | $17.36 | $18.22 | $13.60 | 8,539,720 |
| 2017-07-11 | $18.28 | $18.46 | $17.86 | $18.12 | $13.52 | 7,732,410 |
| 2017-07-10 | $19.08 | $19.39 | $18.19 | $18.30 | $13.66 | 17,205,300 |
| 2017-07-07 | $20.52 | $20.93 | $20.11 | $20.21 | $15.08 | 13,757,560 |
| 2017-07-06 | $21.29 | $21.40 | $20.30 | $20.88 | $15.58 | 21,113,720 |
| 2017-07-05 | $21.00 | $22.14 | $20.81 | $21.77 | $16.25 | 26,700,100 |
| 2017-07-04 | $20.01 | $20.96 | $20.01 | $20.68 | $15.43 | 21,051,190 |
| 2017-07-03 | $20.50 | $20.54 | $19.70 | $20.12 | $15.02 | 20,936,490 |
| 2017-06-30 | $19.99 | $22.20 | $19.40 | $21.26 | $15.87 | 36,194,900 |
| 2017-06-29 | $20.28 | $21.05 | $19.81 | $21.05 | $15.71 | 34,704,860 |
| 2017-06-28 | $19.14 | $19.14 | $19.14 | $19.14 | $14.28 | 1,537,440 |
| 2017-06-27 | $17.40 | $17.40 | $17.40 | $17.40 | $12.99 | 527,720 |
| 2017-06-26 | $15.82 | $15.82 | $15.82 | $15.82 | $11.81 | 94,620 |
| 2017-06-23 | $14.38 | $14.38 | $14.38 | $14.38 | $10.73 | 79,090 |
| 2017-06-22 | $13.07 | $13.07 | $13.07 | $13.07 | $9.75 | 11,000 |
| 2017-06-21 | $11.88 | $11.88 | $11.88 | $11.88 | $8.87 | 9,850 |
| 2017-06-20 | $10.80 | $10.80 | $10.80 | $10.80 | $8.06 | 4,430 |
| 2017-06-19 | $8.18 | $9.82 | $8.18 | $9.82 | $7.33 | 14,700 |
Chengbang EcoEnvironment Company Ltd (603316) News Headlines
Recent Chengbang EcoEnvironment Company Ltd (603316) News
Similar Companies to Chengbang EcoEnvironment Company Ltd (603316) 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 | -- | -- | -- |