Sichuan Star Cable Company Ltd (603333) Exchange: SHG
Data as of July 11, 2025
$8.05 ($-0.23) -2.78%
Sichuan Star Cable Company Ltd - Daily Information
Click for more stock information on Sichuan Star Cable Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $8.18 |
| Previous Close | $8.05 |
| High | $8.34 |
| Low | $8.01 |
| Adjusted Open | $8.18 |
| Previous Adjusted Close | $8.05 |
| Adjusted High | $8.34 |
| Adjusted Low | $8.01 |
About Sichuan Star Cable Company Ltd (603333)
SICHUAN STAR CABLE CO.,LTD. is principally engaged in the research, development, production and sale of special wires and cables, as well as the provision of related services. The Company primarily provides fluoropolymer insulation fireproof cables, intrinsically safe explosion-proof cables, high-temperature fluorine plastic cables, heat-resistant silicone rubber cables, inverter cables, marine cables, special cables for hydropower station, low smoke zero halogen flame retardant cables, green cables, flat cables, radio frequency cables, compensation cables, special rubber cables, mining cables, solar photovoltaic cables, heating cables, urban rail transport cables, pre-branch cables, communication cables and fireproof cables, among others. In addition, the Company also produces ordinary power cables and control cables. Its products can be used in petroleum, petrochemical, power generation, metallurgy, chemical and other fields.
Invest in Sichuan Star Cable Company Ltd (603333)
Historical Stock Data for Sichuan Star Cable Company Ltd (603333)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $8.18 | $8.34 | $8.01 | $8.05 | $8.05 | 31,757,180 |
| 2025-07-08 | $8.49 | $8.49 | $8.18 | $8.28 | $8.28 | 31,857,300 |
| 2025-07-07 | $7.96 | $8.75 | $7.76 | $8.49 | $8.49 | 55,607,290 |
| 2025-07-04 | $8.06 | $8.19 | $7.84 | $8.07 | $8.07 | 34,218,830 |
| 2025-07-03 | $8.40 | $8.40 | $7.92 | $8.00 | $8.00 | 54,186,790 |
| 2025-07-02 | $7.74 | $8.43 | $7.67 | $8.43 | $8.43 | 71,343,250 |
| 2025-06-30 | $7.38 | $7.50 | $7.36 | $7.48 | $7.48 | 14,782,310 |
| 2025-06-27 | $7.48 | $7.49 | $7.35 | $7.38 | $7.38 | 17,457,400 |
| 2025-06-26 | $7.46 | $7.59 | $7.40 | $7.40 | $7.40 | 18,673,700 |
| 2025-06-25 | $7.68 | $7.75 | $7.45 | $7.51 | $7.51 | 21,809,580 |
| 2025-06-24 | $7.58 | $7.64 | $7.48 | $7.60 | $7.60 | 21,747,950 |
| 2025-06-23 | $7.23 | $7.60 | $7.23 | $7.57 | $7.57 | 20,601,200 |
| 2025-06-20 | $7.76 | $7.77 | $7.35 | $7.40 | $7.40 | 28,842,010 |
| 2025-06-19 | $8.00 | $8.08 | $7.57 | $7.61 | $7.61 | 45,827,890 |
| 2025-06-18 | $8.10 | $8.45 | $7.98 | $8.14 | $8.14 | 34,607,880 |
| 2025-06-17 | $8.31 | $8.31 | $8.00 | $8.09 | $8.09 | 27,682,660 |
| 2025-06-13 | $8.60 | $8.80 | $8.19 | $8.22 | $8.22 | 53,499,150 |
| 2025-06-12 | $8.52 | $9.08 | $8.33 | $8.89 | $8.89 | 61,947,550 |
| 2025-06-11 | $9.35 | $9.38 | $8.79 | $8.79 | $8.79 | 119,874,060 |
| 2025-06-10 | $9.00 | $10.16 | $8.87 | $9.77 | $9.77 | 160,174,970 |
| 2025-06-09 | $9.02 | $9.37 | $8.58 | $9.24 | $9.24 | 124,693,490 |
| 2025-06-06 | $9.11 | $9.44 | $8.50 | $8.65 | $8.65 | 116,985,700 |
| 2025-06-05 | $9.00 | $9.44 | $8.41 | $9.44 | $9.44 | 136,105,640 |
| 2025-06-04 | $9.10 | $9.63 | $8.94 | $9.00 | $9.00 | 173,387,310 |
| 2025-06-03 | $8.30 | $9.16 | $8.10 | $8.75 | $8.75 | 133,548,060 |
| 2025-05-30 | $9.76 | $9.76 | $8.96 | $8.96 | $8.96 | 148,890,030 |
| 2025-05-29 | $9.50 | $9.96 | $9.44 | $9.96 | $9.96 | 51,552,170 |
| 2025-05-28 | $9.05 | $9.05 | $8.27 | $9.05 | $9.05 | 164,650,750 |
| 2025-05-27 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 3,599,530 |
| 2025-05-26 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 3,337,700 |
| 2025-05-23 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 10,006,500 |
| 2025-05-22 | $5.60 | $6.18 | $5.60 | $6.18 | $6.18 | 18,384,000 |
| 2025-05-21 | $5.79 | $5.84 | $5.61 | $5.62 | $5.62 | 12,010,900 |
| 2025-05-20 | $5.69 | $5.80 | $5.61 | $5.79 | $5.79 | 15,018,500 |
| 2025-05-19 | $5.55 | $5.68 | $5.45 | $5.68 | $5.68 | 17,926,400 |
| 2025-05-16 | $5.40 | $5.55 | $5.39 | $5.46 | $5.46 | 9,428,500 |
| 2025-05-15 | $5.45 | $5.45 | $5.34 | $5.40 | $5.40 | 8,338,600 |
| 2025-05-14 | $5.45 | $5.49 | $5.41 | $5.44 | $5.44 | 7,542,800 |
| 2025-05-13 | $5.54 | $5.65 | $5.44 | $5.47 | $5.47 | 9,894,100 |
| 2025-05-12 | $5.59 | $5.62 | $5.43 | $5.51 | $5.51 | 11,276,900 |
| 2025-05-09 | $5.58 | $5.65 | $5.42 | $5.56 | $5.56 | 12,665,900 |
| 2025-05-08 | $5.53 | $5.64 | $5.50 | $5.58 | $5.58 | 10,962,200 |
| 2025-05-07 | $5.57 | $5.65 | $5.48 | $5.54 | $5.54 | 12,740,900 |
| 2025-05-06 | $5.33 | $5.52 | $5.31 | $5.51 | $5.51 | 12,132,000 |
| 2025-04-30 | $5.22 | $5.44 | $5.22 | $5.31 | $5.31 | 13,255,900 |
| 2025-04-29 | $5.20 | $5.30 | $5.20 | $5.22 | $5.22 | 10,452,400 |
| 2025-04-28 | $5.56 | $5.56 | $5.25 | $5.26 | $5.26 | 20,375,900 |
| 2025-04-25 | $5.61 | $5.68 | $5.50 | $5.52 | $5.52 | 15,781,900 |
| 2025-04-24 | $5.53 | $5.70 | $5.52 | $5.59 | $5.59 | 16,805,620 |
| 2025-04-23 | $5.85 | $5.87 | $5.52 | $5.53 | $5.53 | 31,392,400 |
| 2025-04-22 | $5.88 | $6.06 | $5.80 | $5.81 | $5.81 | 29,822,130 |
| 2025-04-21 | $6.06 | $6.09 | $5.73 | $5.88 | $5.88 | 34,407,480 |
| 2025-04-18 | $5.68 | $6.00 | $5.68 | $5.98 | $5.98 | 31,051,920 |
| 2025-04-17 | $5.48 | $5.83 | $5.48 | $5.72 | $5.72 | 27,742,000 |
| 2025-04-16 | $5.46 | $5.59 | $5.42 | $5.52 | $5.52 | 18,108,300 |
| 2025-04-15 | $5.44 | $5.54 | $5.35 | $5.51 | $5.51 | 22,221,800 |
| 2025-04-14 | $5.37 | $5.65 | $5.37 | $5.45 | $5.45 | 29,902,880 |
| 2025-04-11 | $5.25 | $5.40 | $5.20 | $5.35 | $5.35 | 23,907,000 |
| 2025-04-10 | $4.95 | $5.37 | $4.93 | $5.33 | $5.33 | 30,023,500 |
| 2025-04-09 | $4.60 | $4.94 | $4.33 | $4.88 | $4.88 | 20,215,900 |
| 2025-04-08 | $4.68 | $4.90 | $4.57 | $4.65 | $4.65 | 17,333,330 |
| 2025-04-07 | $5.06 | $5.14 | $4.80 | $4.80 | $4.80 | 19,719,200 |
| 2025-04-03 | $5.25 | $5.40 | $5.25 | $5.33 | $5.33 | 11,594,300 |
| 2025-04-02 | $5.39 | $5.46 | $5.31 | $5.33 | $5.33 | 14,341,580 |
| 2025-04-01 | $5.17 | $5.40 | $5.13 | $5.37 | $5.37 | 23,102,620 |
| 2025-03-31 | $5.16 | $5.17 | $4.95 | $5.10 | $5.10 | 16,401,100 |
| 2025-03-28 | $5.28 | $5.36 | $5.16 | $5.17 | $5.17 | 14,497,900 |
| 2025-03-27 | $5.50 | $5.52 | $5.28 | $5.29 | $5.29 | 23,310,700 |
| 2025-03-26 | $5.30 | $5.50 | $5.20 | $5.49 | $5.49 | 29,708,200 |
| 2025-03-25 | $5.15 | $5.50 | $5.15 | $5.34 | $5.34 | 27,993,720 |
| 2025-03-24 | $5.44 | $5.48 | $5.06 | $5.29 | $5.29 | 30,125,780 |
| 2025-03-21 | $5.32 | $5.49 | $5.24 | $5.42 | $5.42 | 28,169,520 |
| 2025-03-20 | $5.22 | $5.45 | $5.16 | $5.38 | $5.38 | 29,464,620 |
| 2025-03-19 | $5.20 | $5.22 | $5.15 | $5.21 | $5.21 | 10,076,700 |
| 2025-03-18 | $5.19 | $5.25 | $5.18 | $5.21 | $5.21 | 10,743,600 |
| 2025-03-17 | $5.26 | $5.30 | $5.19 | $5.20 | $5.20 | 13,434,400 |
| 2025-03-14 | $5.24 | $5.28 | $5.11 | $5.27 | $5.27 | 18,251,300 |
| 2025-03-13 | $5.33 | $5.40 | $5.18 | $5.24 | $5.24 | 20,538,320 |
| 2025-03-12 | $5.29 | $5.35 | $5.25 | $5.32 | $5.32 | 19,978,300 |
| 2025-03-11 | $5.22 | $5.28 | $5.16 | $5.28 | $5.28 | 16,609,300 |
| 2025-03-10 | $5.28 | $5.35 | $5.22 | $5.30 | $5.30 | 19,733,500 |
| 2025-03-07 | $5.31 | $5.33 | $5.18 | $5.26 | $5.26 | 23,994,450 |
| 2025-03-06 | $5.43 | $5.47 | $5.31 | $5.35 | $5.35 | 29,507,400 |
| 2025-03-05 | $5.49 | $5.70 | $5.35 | $5.39 | $5.39 | 45,689,100 |
| 2025-03-04 | $5.07 | $5.60 | $5.02 | $5.60 | $5.60 | 54,724,550 |
| 2025-03-03 | $5.28 | $5.42 | $5.07 | $5.09 | $5.09 | 35,496,790 |
| 2025-02-28 | $5.08 | $5.35 | $5.07 | $5.21 | $5.21 | 35,809,450 |
| 2025-02-27 | $5.09 | $5.15 | $4.97 | $5.08 | $5.08 | 12,166,700 |
| 2025-02-26 | $4.99 | $5.13 | $4.99 | $5.08 | $5.08 | 16,357,670 |
| 2025-02-25 | $4.97 | $5.06 | $4.94 | $5.00 | $5.00 | 10,499,400 |
| 2025-02-24 | $5.00 | $5.03 | $4.91 | $5.00 | $5.00 | 10,867,700 |
| 2025-02-20 | $5.00 | $5.10 | $4.92 | $5.03 | $5.03 | 17,406,800 |
| 2025-02-19 | $5.04 | $5.10 | $4.96 | $5.00 | $5.00 | 13,081,100 |
| 2025-02-18 | $5.10 | $5.18 | $5.00 | $5.05 | $5.05 | 16,909,100 |
| 2025-02-17 | $5.00 | $5.17 | $4.95 | $5.13 | $5.13 | 19,394,400 |
| 2025-02-14 | $4.93 | $5.03 | $4.92 | $5.00 | $5.00 | 13,382,320 |
| 2025-02-13 | $5.08 | $5.12 | $4.93 | $4.93 | $4.93 | 17,743,200 |
| 2025-02-12 | $5.03 | $5.10 | $5.00 | $5.09 | $5.09 | 16,544,900 |
| 2025-02-11 | $4.96 | $5.19 | $4.96 | $5.04 | $5.04 | 24,084,900 |
| 2025-02-10 | $4.94 | $5.02 | $4.88 | $5.01 | $5.01 | 18,000,700 |
| 2025-02-07 | $4.82 | $5.04 | $4.79 | $4.92 | $4.92 | 25,867,700 |
| 2025-02-06 | $4.64 | $4.91 | $4.61 | $4.83 | $4.83 | 19,597,600 |
| 2025-02-05 | $4.55 | $4.70 | $4.53 | $4.67 | $4.67 | 13,645,040 |
| 2025-01-27 | $4.60 | $4.66 | $4.51 | $4.55 | $4.55 | 11,603,700 |
| 2025-01-24 | $4.54 | $4.60 | $4.44 | $4.58 | $4.58 | 12,514,800 |
| 2025-01-23 | $4.55 | $4.64 | $4.48 | $4.49 | $4.49 | 14,117,900 |
| 2025-01-22 | $4.48 | $4.64 | $4.46 | $4.48 | $4.48 | 13,003,000 |
| 2025-01-21 | $4.60 | $4.62 | $4.46 | $4.50 | $4.50 | 10,626,000 |
| 2025-01-20 | $4.39 | $4.57 | $4.37 | $4.53 | $4.53 | 19,426,200 |
| 2025-01-17 | $4.45 | $4.45 | $4.35 | $4.35 | $4.35 | 11,261,000 |
| 2025-01-16 | $4.43 | $4.52 | $4.36 | $4.42 | $4.42 | 14,005,700 |
| 2025-01-15 | $4.45 | $4.48 | $4.34 | $4.39 | $4.39 | 14,347,500 |
| 2025-01-14 | $4.24 | $4.44 | $4.24 | $4.44 | $4.44 | 18,677,700 |
| 2025-01-13 | $4.08 | $4.26 | $4.02 | $4.20 | $4.20 | 19,213,700 |
| 2025-01-09 | $4.46 | $4.72 | $4.46 | $4.51 | $4.51 | 20,199,000 |
| 2025-01-08 | $4.69 | $4.72 | $4.43 | $4.55 | $4.55 | 21,898,800 |
| 2025-01-07 | $4.49 | $4.69 | $4.46 | $4.68 | $4.68 | 30,333,000 |
| 2025-01-06 | $4.64 | $4.75 | $4.39 | $4.49 | $4.49 | 40,482,040 |
| 2025-01-03 | $5.32 | $5.38 | $4.86 | $4.86 | $4.86 | 39,393,900 |
| 2025-01-02 | $5.35 | $5.68 | $5.01 | $5.40 | $5.40 | 43,284,000 |
| 2024-12-31 | $5.38 | $5.75 | $5.24 | $5.57 | $5.57 | 59,772,900 |
| 2024-12-30 | $5.69 | $5.82 | $5.45 | $5.48 | $5.48 | 57,588,500 |
| 2024-12-27 | $5.48 | $6.00 | $5.48 | $5.85 | $5.85 | 83,626,050 |
| 2024-12-26 | $5.28 | $6.01 | $5.22 | $5.62 | $5.62 | 88,281,830 |
| 2024-12-25 | $5.60 | $5.79 | $5.16 | $5.47 | $5.47 | 98,493,940 |
| 2024-12-24 | $4.99 | $5.47 | $4.98 | $5.47 | $5.47 | 21,090,800 |
| 2024-12-23 | $5.26 | $5.32 | $4.92 | $4.97 | $4.97 | 45,741,000 |
| 2024-12-20 | $5.52 | $5.57 | $5.24 | $5.34 | $5.34 | 77,351,000 |
| 2024-12-19 | $4.91 | $5.46 | $4.91 | $5.46 | $5.46 | 27,278,700 |
| 2024-12-18 | $5.10 | $5.10 | $4.86 | $4.96 | $4.96 | 32,728,560 |
| 2024-12-17 | $5.22 | $5.39 | $4.99 | $5.06 | $5.06 | 49,423,500 |
| 2024-12-16 | $5.43 | $5.75 | $5.17 | $5.22 | $5.22 | 92,245,570 |
| 2024-12-13 | $5.04 | $5.53 | $4.97 | $5.53 | $5.53 | 74,542,790 |
| 2024-12-12 | $4.91 | $5.08 | $4.87 | $5.03 | $5.03 | 33,352,630 |
| 2024-12-11 | $4.76 | $4.92 | $4.74 | $4.91 | $4.91 | 26,265,930 |
| 2024-12-10 | $4.89 | $4.91 | $4.76 | $4.78 | $4.78 | 31,109,230 |
| 2024-12-09 | $4.69 | $4.78 | $4.66 | $4.75 | $4.75 | 25,908,700 |
| 2024-12-06 | $4.71 | $4.74 | $4.58 | $4.69 | $4.69 | 23,714,700 |
| 2024-12-05 | $4.59 | $4.73 | $4.55 | $4.68 | $4.68 | 25,180,250 |
| 2024-12-04 | $4.60 | $4.67 | $4.55 | $4.58 | $4.58 | 22,162,240 |
| 2024-12-03 | $4.66 | $4.67 | $4.55 | $4.63 | $4.63 | 23,491,100 |
| 2024-12-02 | $4.54 | $4.68 | $4.48 | $4.65 | $4.65 | 31,532,600 |
| 2024-11-29 | $4.54 | $4.60 | $4.40 | $4.52 | $4.52 | 29,385,900 |
| 2024-11-28 | $4.51 | $4.66 | $4.46 | $4.49 | $4.49 | 35,729,300 |
| 2024-11-27 | $4.45 | $4.65 | $4.41 | $4.55 | $4.55 | 49,105,340 |
| 2024-11-26 | $4.89 | $5.00 | $4.66 | $4.66 | $4.66 | 69,516,010 |
| 2024-11-25 | $5.08 | $5.55 | $4.61 | $5.18 | $5.18 | 118,334,670 |
| 2024-11-22 | $4.87 | $5.08 | $4.50 | $5.08 | $5.08 | 123,018,480 |
| 2024-11-21 | $4.20 | $4.62 | $4.19 | $4.62 | $4.62 | 36,653,680 |
| 2024-11-20 | $4.09 | $4.20 | $4.09 | $4.20 | $4.20 | 13,276,610 |
| 2024-11-19 | $3.95 | $4.08 | $3.93 | $4.08 | $4.08 | 14,690,320 |
| 2024-11-18 | $4.06 | $4.11 | $3.92 | $3.96 | $3.96 | 15,635,600 |
| 2024-11-15 | $4.13 | $4.18 | $4.02 | $4.04 | $4.04 | 14,308,600 |
| 2024-11-14 | $4.25 | $4.30 | $4.12 | $4.12 | $4.12 | 15,497,200 |
| 2024-11-13 | $4.18 | $4.24 | $4.09 | $4.22 | $4.22 | 16,798,900 |
| 2024-11-12 | $4.25 | $4.30 | $4.15 | $4.20 | $4.20 | 20,205,700 |
| 2024-11-11 | $4.24 | $4.31 | $4.14 | $4.26 | $4.26 | 22,002,900 |
| 2024-11-08 | $4.21 | $4.28 | $4.15 | $4.22 | $4.22 | 18,795,200 |
| 2024-11-07 | $4.07 | $4.20 | $4.05 | $4.20 | $4.20 | 17,236,000 |
| 2024-11-06 | $4.12 | $4.14 | $4.02 | $4.08 | $4.08 | 18,307,980 |
| 2024-11-05 | $4.06 | $4.12 | $4.04 | $4.08 | $4.08 | 14,863,510 |
| 2024-11-04 | $4.00 | $4.07 | $3.96 | $4.02 | $4.02 | 15,099,520 |
| 2024-11-01 | $4.24 | $4.29 | $4.00 | $4.02 | $4.02 | 24,654,950 |
| 2024-10-31 | $4.15 | $4.25 | $4.13 | $4.19 | $4.19 | 20,288,180 |
| 2024-10-30 | $4.13 | $4.23 | $4.07 | $4.13 | $4.13 | 19,779,200 |
| 2024-10-29 | $4.28 | $4.38 | $4.12 | $4.15 | $4.15 | 32,150,600 |
| 2024-10-28 | $4.09 | $4.28 | $4.06 | $4.27 | $4.27 | 35,360,100 |
| 2024-10-25 | $3.98 | $4.12 | $3.97 | $4.08 | $4.08 | 26,910,600 |
| 2024-10-24 | $4.01 | $4.07 | $3.92 | $3.99 | $3.99 | 23,396,500 |
| 2024-10-23 | $3.96 | $4.13 | $3.89 | $4.01 | $4.01 | 32,052,700 |
| 2024-10-22 | $3.78 | $3.95 | $3.77 | $3.95 | $3.95 | 39,080,660 |
| 2024-10-21 | $3.84 | $3.85 | $3.74 | $3.79 | $3.79 | 29,648,800 |
| 2024-10-18 | $3.85 | $3.87 | $3.75 | $3.82 | $3.82 | 46,537,540 |
| 2024-10-17 | $4.05 | $4.05 | $3.77 | $3.87 | $3.87 | 71,224,880 |
| 2024-10-16 | $3.60 | $3.94 | $3.59 | $3.94 | $3.94 | 54,677,540 |
| 2024-10-15 | $3.61 | $3.65 | $3.56 | $3.58 | $3.58 | 16,372,700 |
| 2024-10-14 | $3.52 | $3.62 | $3.51 | $3.61 | $3.61 | 14,747,400 |
| 2024-10-11 | $3.63 | $3.65 | $3.46 | $3.50 | $3.50 | 15,088,670 |
| 2024-10-10 | $3.58 | $3.77 | $3.50 | $3.65 | $3.65 | 23,338,100 |
| 2024-10-09 | $3.86 | $3.87 | $3.55 | $3.55 | $3.55 | 28,365,580 |
| 2024-10-08 | $4.13 | $4.14 | $3.70 | $3.94 | $3.94 | 41,179,460 |
| 2024-09-30 | $3.62 | $3.78 | $3.47 | $3.76 | $3.76 | 34,831,250 |
| 2024-09-27 | $3.40 | $3.46 | $3.36 | $3.45 | $3.45 | 10,189,800 |
| 2024-09-26 | $3.27 | $3.34 | $3.24 | $3.33 | $3.33 | 11,500,100 |
| 2024-09-25 | $3.24 | $3.31 | $3.24 | $3.26 | $3.26 | 13,038,100 |
| 2024-09-24 | $3.14 | $3.23 | $3.14 | $3.22 | $3.22 | 13,049,800 |
| 2024-09-23 | $3.12 | $3.16 | $3.10 | $3.15 | $3.15 | 5,690,040 |
| 2024-09-20 | $3.18 | $3.18 | $3.10 | $3.13 | $3.13 | 7,096,700 |
| 2024-09-19 | $3.04 | $3.16 | $3.03 | $3.15 | $3.15 | 11,253,200 |
| 2024-09-18 | $3.04 | $3.06 | $2.98 | $3.04 | $3.04 | 7,318,300 |
| 2024-09-13 | $3.14 | $3.15 | $3.06 | $3.06 | $3.06 | 7,668,800 |
| 2024-09-12 | $3.09 | $3.15 | $3.06 | $3.13 | $3.13 | 9,374,800 |
| 2024-09-11 | $3.10 | $3.14 | $3.05 | $3.08 | $3.08 | 7,963,400 |
| 2024-09-10 | $3.08 | $3.12 | $3.03 | $3.12 | $3.12 | 8,156,100 |
| 2024-09-09 | $3.06 | $3.09 | $3.01 | $3.07 | $3.07 | 8,096,200 |
| 2024-09-06 | $3.13 | $3.13 | $3.06 | $3.07 | $3.07 | 5,164,400 |
| 2024-09-05 | $3.12 | $3.13 | $3.10 | $3.13 | $3.13 | 6,063,800 |
| 2024-09-04 | $3.13 | $3.15 | $3.09 | $3.10 | $3.10 | 5,171,600 |
| 2024-09-03 | $3.11 | $3.17 | $3.09 | $3.13 | $3.13 | 6,634,070 |
| 2024-09-02 | $3.16 | $3.18 | $3.09 | $3.10 | $3.10 | 7,401,300 |
| 2024-08-30 | $3.08 | $3.18 | $3.08 | $3.15 | $3.15 | 8,937,300 |
| 2024-08-29 | $3.05 | $3.11 | $3.02 | $3.10 | $3.10 | 7,263,200 |
| 2024-08-28 | $3.03 | $3.07 | $2.97 | $3.04 | $3.04 | 6,090,900 |
| 2024-08-27 | $3.09 | $3.10 | $2.99 | $3.00 | $3.00 | 9,227,900 |
| 2024-08-26 | $2.98 | $3.11 | $2.97 | $3.08 | $3.08 | 15,015,400 |
| 2024-08-23 | $3.01 | $3.04 | $2.94 | $2.95 | $2.95 | 11,132,700 |
| 2024-08-22 | $3.08 | $3.15 | $3.03 | $3.04 | $3.04 | 12,468,300 |
| 2024-08-21 | $3.03 | $3.09 | $3.01 | $3.04 | $3.04 | 13,411,100 |
| 2024-08-20 | $3.32 | $3.40 | $3.05 | $3.08 | $3.08 | 25,720,400 |
| 2024-08-19 | $3.17 | $3.20 | $3.12 | $3.20 | $3.20 | 10,527,100 |
| 2024-08-16 | $3.29 | $3.29 | $3.15 | $3.15 | $3.15 | 9,974,000 |
| 2024-08-15 | $3.20 | $3.27 | $3.17 | $3.26 | $3.26 | 12,232,400 |
| 2024-08-14 | $3.26 | $3.28 | $3.21 | $3.22 | $3.22 | 10,847,700 |
| 2024-08-13 | $3.22 | $3.25 | $3.13 | $3.25 | $3.25 | 13,967,500 |
| 2024-08-12 | $3.26 | $3.33 | $3.21 | $3.25 | $3.25 | 16,566,470 |
| 2024-08-09 | $3.32 | $3.37 | $3.25 | $3.26 | $3.26 | 28,483,190 |
| 2024-08-08 | $3.43 | $3.68 | $3.29 | $3.34 | $3.34 | 54,453,230 |
| 2024-08-07 | $3.13 | $3.43 | $3.10 | $3.43 | $3.43 | 24,755,920 |
| 2024-08-06 | $3.04 | $3.12 | $3.04 | $3.12 | $3.12 | 6,195,400 |
| 2024-08-05 | $3.09 | $3.12 | $3.02 | $3.03 | $3.03 | 5,963,600 |
| 2024-08-02 | $3.16 | $3.16 | $3.09 | $3.10 | $3.10 | 6,154,100 |
| 2024-08-01 | $3.14 | $3.19 | $3.12 | $3.16 | $3.16 | 8,940,800 |
| 2024-07-31 | $3.04 | $3.15 | $3.02 | $3.12 | $3.12 | 8,864,800 |
| 2024-07-30 | $3.01 | $3.05 | $2.96 | $3.03 | $3.03 | 6,066,500 |
| 2024-07-29 | $3.01 | $3.02 | $2.96 | $3.02 | $3.02 | 4,682,900 |
| 2024-07-26 | $2.97 | $3.00 | $2.95 | $2.99 | $2.99 | 4,819,300 |
| 2024-07-25 | $2.89 | $2.97 | $2.86 | $2.94 | $2.94 | 5,785,700 |
| 2024-07-24 | $2.92 | $2.94 | $2.87 | $2.89 | $2.89 | 4,430,100 |
| 2024-07-23 | $2.98 | $3.02 | $2.92 | $2.92 | $2.92 | 4,993,500 |
| 2024-07-22 | $2.95 | $2.98 | $2.92 | $2.96 | $2.96 | 3,935,800 |
| 2024-07-19 | $2.91 | $2.96 | $2.88 | $2.94 | $2.94 | 4,963,900 |
| 2024-07-18 | $2.91 | $2.93 | $2.82 | $2.91 | $2.91 | 5,989,000 |
| 2024-07-17 | $2.93 | $2.95 | $2.90 | $2.91 | $2.91 | 5,253,300 |
| 2024-07-16 | $2.99 | $3.00 | $2.92 | $2.93 | $2.93 | 6,463,700 |
| 2024-07-15 | $3.07 | $3.08 | $2.97 | $2.98 | $2.98 | 5,659,700 |
| 2024-07-12 | $3.05 | $3.12 | $3.04 | $3.07 | $3.07 | 8,259,100 |
| 2024-07-11 | $2.97 | $3.06 | $2.96 | $3.05 | $3.05 | 8,486,800 |
| 2024-07-10 | $2.94 | $2.98 | $2.90 | $2.92 | $2.92 | 6,022,100 |
| 2024-07-09 | $2.93 | $2.99 | $2.87 | $2.95 | $2.95 | 9,265,900 |
| 2024-07-08 | $3.03 | $3.05 | $2.94 | $2.95 | $2.95 | 8,082,900 |
| 2024-07-05 | $3.03 | $3.06 | $2.99 | $3.05 | $3.05 | 6,172,800 |
| 2024-07-04 | $3.13 | $3.15 | $3.00 | $3.03 | $3.03 | 10,296,800 |
| 2024-07-03 | $3.21 | $3.21 | $3.14 | $3.15 | $3.15 | 8,265,800 |
| 2024-07-02 | $3.19 | $3.24 | $3.16 | $3.21 | $3.21 | 7,996,950 |
| 2024-07-01 | $3.13 | $3.20 | $3.11 | $3.19 | $3.19 | 9,916,800 |
| 2024-06-28 | $3.05 | $3.17 | $3.05 | $3.11 | $3.11 | 7,364,600 |
| 2024-06-27 | $3.16 | $3.18 | $3.06 | $3.06 | $3.06 | 6,570,600 |
| 2024-06-26 | $3.11 | $3.16 | $3.04 | $3.15 | $3.15 | 8,694,900 |
| 2024-06-25 | $3.18 | $3.20 | $3.07 | $3.10 | $3.10 | 9,785,800 |
| 2024-06-24 | $3.15 | $3.22 | $3.07 | $3.14 | $3.14 | 11,674,200 |
| 2024-06-21 | $3.10 | $3.22 | $3.10 | $3.16 | $3.16 | 7,026,150 |
| 2024-06-20 | $3.28 | $3.28 | $3.15 | $3.15 | $3.15 | 7,909,400 |
| 2024-06-19 | $3.32 | $3.34 | $3.21 | $3.23 | $3.23 | 8,698,400 |
| 2024-06-18 | $3.36 | $3.40 | $3.26 | $3.31 | $3.31 | 14,336,600 |
| 2024-06-17 | $3.30 | $3.33 | $3.21 | $3.22 | $3.22 | 8,480,100 |
| 2024-06-14 | $3.19 | $3.33 | $3.16 | $3.31 | $3.31 | 13,079,980 |
| 2024-06-13 | $3.30 | $3.30 | $3.20 | $3.21 | $3.21 | 6,956,600 |
| 2024-06-12 | $3.15 | $3.26 | $3.13 | $3.25 | $3.25 | 10,535,400 |
| 2024-06-11 | $3.20 | $3.20 | $3.07 | $3.15 | $3.15 | 12,186,060 |
| 2024-06-07 | $3.09 | $3.19 | $3.07 | $3.18 | $3.18 | 14,458,190 |
| 2024-06-06 | $3.24 | $3.25 | $2.98 | $3.05 | $3.05 | 21,211,600 |
| 2024-06-05 | $3.35 | $3.37 | $3.24 | $3.25 | $3.25 | 12,504,300 |
| 2024-06-04 | $3.45 | $3.45 | $3.31 | $3.38 | $3.38 | 12,641,550 |
| 2024-06-03 | $3.64 | $3.64 | $3.43 | $3.48 | $3.48 | 11,471,320 |
| 2024-05-31 | $3.59 | $3.63 | $3.57 | $3.61 | $3.61 | 5,726,300 |
| 2024-05-30 | $3.65 | $3.69 | $3.59 | $3.60 | $3.60 | 9,559,100 |
| 2024-05-29 | $3.74 | $3.83 | $3.66 | $3.69 | $3.69 | 14,388,500 |
| 2024-05-28 | $3.68 | $3.85 | $3.65 | $3.75 | $3.75 | 19,780,690 |
| 2024-05-27 | $3.64 | $3.72 | $3.61 | $3.69 | $3.69 | 9,191,100 |
| 2024-05-24 | $3.62 | $3.70 | $3.60 | $3.64 | $3.64 | 10,118,900 |
| 2024-05-23 | $3.72 | $3.72 | $3.61 | $3.62 | $3.62 | 11,171,500 |
| 2024-05-22 | $3.72 | $3.78 | $3.68 | $3.72 | $3.72 | 11,460,260 |
| 2024-05-21 | $3.81 | $3.81 | $3.65 | $3.72 | $3.72 | 14,705,000 |
| 2024-05-20 | $3.93 | $3.93 | $3.79 | $3.81 | $3.81 | 15,825,780 |
| 2024-05-17 | $3.90 | $3.92 | $3.84 | $3.90 | $3.90 | 11,637,600 |
| 2024-05-16 | $3.91 | $3.95 | $3.90 | $3.90 | $3.90 | 10,377,200 |
| 2024-05-15 | $4.00 | $4.05 | $3.90 | $3.91 | $3.91 | 12,822,300 |
| 2024-05-14 | $4.00 | $4.07 | $3.97 | $3.99 | $3.99 | 11,505,300 |
| 2024-05-13 | $3.93 | $4.09 | $3.87 | $3.99 | $3.99 | 21,345,500 |
| 2024-05-10 | $4.01 | $4.09 | $3.87 | $3.97 | $3.97 | 18,021,300 |
| 2024-05-09 | $3.93 | $4.06 | $3.93 | $3.99 | $3.99 | 15,746,800 |
| 2024-05-08 | $4.03 | $4.06 | $3.92 | $3.93 | $3.93 | 13,703,930 |
| 2024-05-07 | $4.07 | $4.09 | $3.99 | $4.04 | $4.04 | 11,772,400 |
| 2024-05-06 | $4.02 | $4.10 | $4.01 | $4.07 | $4.07 | 14,340,480 |
| 2024-04-30 | $4.12 | $4.15 | $3.96 | $4.01 | $4.01 | 17,755,800 |
| 2024-04-29 | $4.05 | $4.18 | $3.97 | $4.16 | $4.16 | 20,592,900 |
| 2024-04-26 | $4.12 | $4.14 | $4.03 | $4.11 | $4.11 | 9,894,500 |
| 2024-04-25 | $3.98 | $4.12 | $3.98 | $4.10 | $4.10 | 10,278,100 |
| 2024-04-24 | $3.91 | $4.04 | $3.91 | $4.03 | $4.03 | 10,154,600 |
| 2024-04-23 | $3.96 | $3.98 | $3.90 | $3.93 | $3.93 | 8,250,080 |
| 2024-04-22 | $3.97 | $4.01 | $3.83 | $3.93 | $3.93 | 12,027,500 |
| 2024-04-19 | $4.04 | $4.13 | $3.95 | $3.97 | $3.97 | 14,032,440 |
| 2024-04-18 | $3.97 | $4.14 | $3.86 | $4.07 | $4.07 | 24,384,800 |
| 2024-04-17 | $3.57 | $4.01 | $3.57 | $3.99 | $3.99 | 35,104,180 |
| 2024-04-16 | $3.88 | $4.05 | $3.87 | $3.87 | $3.87 | 12,502,420 |
| 2024-04-15 | $4.63 | $4.70 | $4.20 | $4.30 | $4.30 | 24,024,500 |
| 2024-04-12 | $4.74 | $4.79 | $4.65 | $4.66 | $4.66 | 9,250,900 |
| 2024-04-11 | $4.67 | $4.81 | $4.65 | $4.76 | $4.76 | 10,824,400 |
| 2024-04-10 | $4.89 | $4.89 | $4.66 | $4.73 | $4.73 | 13,253,200 |
| 2024-04-09 | $4.78 | $4.88 | $4.76 | $4.87 | $4.87 | 8,895,800 |
| 2024-04-08 | $4.95 | $4.95 | $4.76 | $4.78 | $4.78 | 12,278,400 |
| 2024-04-03 | $5.08 | $5.08 | $4.88 | $4.97 | $4.97 | 14,221,500 |
| 2024-04-02 | $5.06 | $5.10 | $4.99 | $5.07 | $5.07 | 13,225,060 |
| 2024-04-01 | $4.86 | $5.05 | $4.84 | $5.04 | $5.04 | 13,840,900 |
| 2024-03-29 | $4.81 | $4.90 | $4.78 | $4.87 | $4.87 | 12,619,200 |
| 2024-03-28 | $4.70 | $4.87 | $4.68 | $4.81 | $4.81 | 15,289,000 |
| 2024-03-27 | $4.87 | $4.90 | $4.67 | $4.67 | $4.67 | 14,292,800 |
| 2024-03-26 | $4.88 | $4.95 | $4.75 | $4.89 | $4.89 | 17,843,600 |
| 2024-03-25 | $5.04 | $5.09 | $4.88 | $4.88 | $4.88 | 23,949,300 |
| 2024-03-22 | $5.20 | $5.23 | $5.06 | $5.09 | $5.09 | 32,603,000 |
| 2024-03-21 | $5.12 | $5.51 | $4.98 | $5.23 | $5.23 | 40,872,900 |
| 2024-03-20 | $5.01 | $5.11 | $4.99 | $5.09 | $5.09 | 15,706,130 |
| 2024-03-19 | $4.97 | $5.07 | $4.95 | $5.02 | $5.02 | 15,625,520 |
| 2024-03-18 | $4.83 | $4.98 | $4.83 | $4.97 | $4.97 | 16,419,900 |
| 2024-03-15 | $4.77 | $4.85 | $4.76 | $4.85 | $4.85 | 13,709,570 |
| 2024-03-14 | $4.81 | $4.85 | $4.71 | $4.78 | $4.78 | 15,457,000 |
| 2024-03-13 | $4.82 | $4.87 | $4.79 | $4.81 | $4.81 | 16,804,830 |
| 2024-03-12 | $4.92 | $4.94 | $4.76 | $4.85 | $4.85 | 23,999,430 |
| 2024-03-11 | $4.82 | $4.90 | $4.79 | $4.90 | $4.90 | 23,924,270 |
| 2024-03-08 | $4.70 | $4.91 | $4.66 | $4.78 | $4.78 | 25,587,000 |
| 2024-03-07 | $4.65 | $4.82 | $4.62 | $4.74 | $4.74 | 27,093,920 |
| 2024-03-06 | $4.46 | $4.72 | $4.46 | $4.68 | $4.68 | 28,607,300 |
| 2024-03-05 | $4.60 | $4.60 | $4.48 | $4.50 | $4.50 | 18,442,400 |
| 2024-03-04 | $4.64 | $4.77 | $4.52 | $4.62 | $4.62 | 20,800,500 |
| 2024-03-01 | $4.50 | $4.62 | $4.46 | $4.61 | $4.61 | 21,986,900 |
| 2024-02-29 | $4.23 | $4.49 | $4.22 | $4.48 | $4.48 | 24,813,600 |
| 2024-02-28 | $4.70 | $4.86 | $4.30 | $4.32 | $4.32 | 40,118,000 |
| 2024-02-27 | $4.52 | $4.70 | $4.47 | $4.69 | $4.69 | 22,039,310 |
| 2024-02-26 | $4.52 | $4.67 | $4.36 | $4.56 | $4.56 | 30,310,260 |
| 2024-02-23 | $4.28 | $4.48 | $4.26 | $4.46 | $4.46 | 29,714,650 |
| 2024-02-22 | $4.13 | $4.33 | $4.10 | $4.31 | $4.31 | 31,566,960 |
| 2024-02-21 | $4.03 | $4.35 | $4.01 | $4.16 | $4.16 | 30,421,790 |
| 2024-02-20 | $4.08 | $4.10 | $3.93 | $4.10 | $4.10 | 23,157,670 |
| 2024-02-19 | $3.88 | $4.09 | $3.87 | $4.08 | $4.08 | 35,573,520 |
| 2024-02-08 | $3.58 | $3.86 | $3.48 | $3.83 | $3.83 | 35,975,520 |
| 2024-02-07 | $3.78 | $3.80 | $3.53 | $3.58 | $3.58 | 31,606,450 |
| 2024-02-06 | $3.64 | $3.91 | $3.47 | $3.74 | $3.74 | 36,679,950 |
| 2024-02-05 | $4.26 | $4.27 | $3.86 | $3.86 | $3.86 | 28,942,500 |
| 2024-02-02 | $4.52 | $4.61 | $4.08 | $4.29 | $4.29 | 34,734,980 |
| 2024-02-01 | $4.58 | $4.68 | $4.47 | $4.52 | $4.52 | 25,565,050 |
| 2024-01-31 | $4.83 | $4.91 | $4.58 | $4.59 | $4.59 | 36,849,470 |
| 2024-01-30 | $5.11 | $5.11 | $4.85 | $4.85 | $4.85 | 34,503,300 |
| 2024-01-29 | $5.49 | $5.54 | $5.10 | $5.11 | $5.11 | 53,199,430 |
| 2024-01-26 | $5.48 | $5.71 | $5.42 | $5.57 | $5.57 | 54,359,000 |
| 2024-01-25 | $5.48 | $5.59 | $5.28 | $5.55 | $5.55 | 61,300,510 |
| 2024-01-24 | $5.39 | $5.64 | $5.19 | $5.48 | $5.48 | 61,022,130 |
| 2024-01-23 | $5.51 | $5.66 | $5.30 | $5.42 | $5.42 | 59,888,400 |
| 2024-01-22 | $5.54 | $5.76 | $5.32 | $5.64 | $5.64 | 80,962,410 |
| 2024-01-19 | $6.05 | $6.11 | $5.57 | $5.57 | $5.57 | 91,732,910 |
| 2024-01-18 | $6.13 | $6.43 | $5.99 | $6.19 | $6.19 | 105,015,070 |
| 2024-01-17 | $6.55 | $6.70 | $6.03 | $6.16 | $6.16 | 114,442,320 |
| 2024-01-16 | $5.91 | $6.55 | $5.88 | $6.55 | $6.55 | 144,528,350 |
| 2024-01-15 | $5.95 | $6.25 | $5.95 | $5.95 | $5.95 | 111,284,700 |
| 2024-01-12 | $7.40 | $7.67 | $6.61 | $6.61 | $6.61 | 163,871,310 |
| 2024-01-11 | $6.90 | $7.34 | $6.25 | $7.34 | $7.34 | 165,043,270 |
| 2024-01-10 | $5.92 | $6.67 | $5.60 | $6.67 | $6.67 | 127,252,900 |
| 2024-01-09 | $5.40 | $6.06 | $5.26 | $6.06 | $6.06 | 114,006,530 |
| 2024-01-08 | $5.39 | $5.77 | $5.10 | $5.51 | $5.51 | 105,420,250 |
| 2024-01-05 | $5.60 | $5.72 | $5.60 | $5.60 | $5.60 | 81,656,050 |
| 2024-01-04 | $6.26 | $6.44 | $6.22 | $6.22 | $6.22 | 54,400,300 |
| 2024-01-03 | $6.60 | $6.91 | $6.31 | $6.91 | $6.91 | 167,789,470 |
| 2024-01-02 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 19,044,430 |
| 2024-01-01 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2023-12-29 | $5.10 | $5.71 | $5.04 | $5.71 | $5.71 | 72,633,470 |
| 2023-12-28 | $4.71 | $5.19 | $4.65 | $5.19 | $5.19 | 20,439,270 |
| 2023-12-27 | $4.69 | $4.74 | $4.64 | $4.72 | $4.72 | 4,771,280 |
| 2023-12-26 | $4.77 | $4.82 | $4.67 | $4.69 | $4.69 | 4,000,500 |
| 2023-12-25 | $4.79 | $4.85 | $4.74 | $4.78 | $4.78 | 5,016,900 |
| 2023-12-22 | $4.89 | $4.90 | $4.78 | $4.80 | $4.80 | 6,736,740 |
| 2023-12-21 | $4.78 | $4.89 | $4.71 | $4.88 | $4.88 | 7,543,600 |
| 2023-12-20 | $4.86 | $4.86 | $4.78 | $4.78 | $4.78 | 4,313,500 |
| 2023-12-19 | $4.86 | $4.86 | $4.77 | $4.83 | $4.83 | 4,029,700 |
| 2023-12-18 | $4.91 | $4.91 | $4.80 | $4.82 | $4.82 | 5,558,700 |
| 2023-12-15 | $4.92 | $4.96 | $4.88 | $4.89 | $4.89 | 5,108,600 |
| 2023-12-14 | $4.91 | $4.96 | $4.90 | $4.92 | $4.92 | 5,268,500 |
| 2023-12-13 | $4.89 | $4.95 | $4.85 | $4.89 | $4.89 | 4,395,600 |
| 2023-12-12 | $4.88 | $4.90 | $4.82 | $4.89 | $4.89 | 5,573,300 |
| 2023-12-11 | $4.82 | $4.89 | $4.76 | $4.88 | $4.88 | 7,978,500 |
| 2023-12-08 | $4.94 | $4.97 | $4.84 | $4.85 | $4.85 | 5,999,400 |
| 2023-12-07 | $4.97 | $4.99 | $4.90 | $4.92 | $4.92 | 6,476,900 |
| 2023-12-06 | $4.88 | $5.02 | $4.87 | $4.97 | $4.97 | 9,220,210 |
| 2023-12-05 | $4.98 | $4.98 | $4.86 | $4.86 | $4.86 | 6,566,600 |
| 2023-12-04 | $4.99 | $5.02 | $4.96 | $4.97 | $4.97 | 5,197,500 |
| 2023-12-01 | $4.96 | $5.02 | $4.95 | $4.99 | $4.99 | 7,020,500 |
| 2023-11-30 | $5.04 | $5.05 | $4.94 | $4.98 | $4.98 | 7,555,600 |
| 2023-11-29 | $5.05 | $5.08 | $5.01 | $5.03 | $5.03 | 6,404,660 |
| 2023-11-28 | $4.98 | $5.04 | $4.96 | $5.03 | $5.03 | 7,110,330 |
| 2023-11-27 | $4.97 | $5.02 | $4.91 | $4.99 | $4.99 | 8,638,810 |
| 2023-11-24 | $5.00 | $5.01 | $4.92 | $4.95 | $4.95 | 5,649,700 |
| 2023-11-23 | $4.97 | $5.00 | $4.95 | $4.99 | $4.99 | 5,526,600 |
| 2023-11-22 | $4.94 | $5.01 | $4.94 | $4.96 | $4.96 | 7,136,100 |
| 2023-11-21 | $5.03 | $5.04 | $4.96 | $4.97 | $4.97 | 5,902,600 |
| 2023-11-20 | $5.00 | $5.05 | $4.97 | $5.01 | $5.01 | 6,639,200 |
| 2023-11-17 | $4.90 | $5.05 | $4.89 | $5.02 | $5.02 | 7,573,400 |
| 2023-11-16 | $4.95 | $4.99 | $4.91 | $4.91 | $4.91 | 5,370,100 |
| 2023-11-15 | $4.98 | $5.00 | $4.93 | $4.97 | $4.97 | 6,486,200 |
| 2023-11-14 | $4.93 | $4.96 | $4.91 | $4.93 | $4.93 | 5,640,900 |
| 2023-11-13 | $4.88 | $4.93 | $4.84 | $4.93 | $4.93 | 7,061,400 |
| 2023-11-10 | $4.86 | $4.88 | $4.79 | $4.87 | $4.87 | 5,682,450 |
| 2023-11-09 | $4.89 | $4.90 | $4.84 | $4.86 | $4.86 | 6,412,690 |
| 2023-11-08 | $4.89 | $4.91 | $4.85 | $4.88 | $4.88 | 6,702,860 |
| 2023-11-07 | $4.85 | $4.92 | $4.84 | $4.90 | $4.90 | 7,671,300 |
| 2023-11-06 | $4.88 | $4.91 | $4.85 | $4.87 | $4.87 | 6,697,800 |
| 2023-11-03 | $4.82 | $4.90 | $4.80 | $4.85 | $4.85 | 6,774,500 |
| 2023-11-02 | $4.84 | $4.87 | $4.78 | $4.79 | $4.79 | 5,989,700 |
| 2023-11-01 | $4.84 | $4.88 | $4.80 | $4.84 | $4.84 | 9,924,500 |
| 2023-10-31 | $4.87 | $4.87 | $4.81 | $4.84 | $4.84 | 5,617,800 |
| 2023-10-30 | $4.80 | $4.86 | $4.78 | $4.85 | $4.85 | 5,975,300 |
| 2023-10-27 | $4.72 | $4.83 | $4.70 | $4.80 | $4.80 | 7,210,900 |
| 2023-10-26 | $4.68 | $4.75 | $4.62 | $4.75 | $4.75 | 6,942,200 |
| 2023-10-25 | $4.59 | $4.72 | $4.57 | $4.68 | $4.68 | 8,864,800 |
| 2023-10-24 | $4.61 | $4.61 | $4.44 | $4.57 | $4.57 | 9,346,300 |
| 2023-10-23 | $4.61 | $4.64 | $4.42 | $4.45 | $4.45 | 11,974,900 |
| 2023-10-20 | $4.60 | $4.75 | $4.58 | $4.63 | $4.63 | 5,864,800 |
| 2023-10-19 | $4.67 | $4.70 | $4.60 | $4.61 | $4.61 | 4,560,600 |
| 2023-10-18 | $4.75 | $4.75 | $4.63 | $4.63 | $4.63 | 4,794,500 |
| 2023-10-17 | $4.77 | $4.77 | $4.70 | $4.72 | $4.72 | 4,072,600 |
| 2023-10-16 | $4.79 | $4.82 | $4.74 | $4.76 | $4.76 | 4,519,400 |
| 2023-10-13 | $4.86 | $4.87 | $4.78 | $4.80 | $4.80 | 4,742,200 |
| 2023-10-12 | $4.81 | $4.88 | $4.79 | $4.86 | $4.86 | 6,350,800 |
| 2023-10-11 | $4.82 | $4.86 | $4.77 | $4.81 | $4.81 | 5,603,400 |
| 2023-10-10 | $4.82 | $4.85 | $4.76 | $4.78 | $4.78 | 4,902,200 |
| 2023-10-09 | $4.78 | $4.81 | $4.76 | $4.79 | $4.79 | 7,686,020 |
| 2023-09-28 | $4.75 | $4.80 | $4.73 | $4.78 | $4.78 | 6,655,500 |
| 2023-09-27 | $4.69 | $4.77 | $4.64 | $4.77 | $4.77 | 7,800,300 |
| 2023-09-26 | $4.73 | $4.73 | $4.67 | $4.68 | $4.68 | 4,309,100 |
| 2023-09-25 | $4.80 | $4.82 | $4.69 | $4.70 | $4.70 | 5,943,300 |
| 2023-09-22 | $4.64 | $4.80 | $4.63 | $4.79 | $4.79 | 6,861,100 |
| 2023-09-21 | $4.65 | $4.71 | $4.60 | $4.65 | $4.65 | 4,551,800 |
| 2023-09-20 | $4.67 | $4.70 | $4.63 | $4.64 | $4.64 | 3,589,500 |
| 2023-09-19 | $4.78 | $4.79 | $4.67 | $4.68 | $4.68 | 4,739,600 |
| 2023-09-18 | $4.71 | $4.80 | $4.67 | $4.77 | $4.77 | 6,021,800 |
| 2023-09-15 | $4.70 | $4.76 | $4.65 | $4.72 | $4.72 | 5,240,400 |
| 2023-09-14 | $4.72 | $4.75 | $4.66 | $4.69 | $4.69 | 3,652,900 |
| 2023-09-13 | $4.79 | $4.79 | $4.70 | $4.75 | $4.75 | 5,295,700 |
| 2023-09-12 | $4.81 | $4.83 | $4.76 | $4.79 | $4.79 | 3,489,000 |
| 2023-09-11 | $4.82 | $4.84 | $4.76 | $4.81 | $4.81 | 5,633,700 |
| 2023-09-08 | $4.83 | $4.89 | $4.80 | $4.81 | $4.81 | 4,732,500 |
| 2023-09-07 | $4.96 | $4.99 | $4.82 | $4.83 | $4.83 | 7,404,400 |
| 2023-09-06 | $4.82 | $4.99 | $4.80 | $4.96 | $4.96 | 9,869,350 |
| 2023-09-05 | $4.85 | $4.87 | $4.78 | $4.85 | $4.85 | 5,017,900 |
| 2023-09-04 | $4.76 | $4.88 | $4.76 | $4.88 | $4.88 | 6,062,000 |
| 2023-09-01 | $4.82 | $4.88 | $4.72 | $4.76 | $4.76 | 6,375,650 |
| 2023-08-31 | $4.90 | $4.91 | $4.80 | $4.80 | $4.80 | 6,170,700 |
| 2023-08-30 | $4.88 | $4.98 | $4.85 | $4.90 | $4.90 | 9,747,600 |
| 2023-08-29 | $4.65 | $4.86 | $4.62 | $4.85 | $4.85 | 8,795,300 |
| 2023-08-28 | $4.75 | $4.78 | $4.62 | $4.65 | $4.65 | 10,856,800 |
| 2023-08-25 | $4.56 | $4.66 | $4.50 | $4.52 | $4.52 | 6,504,800 |
| 2023-08-24 | $4.63 | $4.66 | $4.56 | $4.59 | $4.59 | 5,551,800 |
| 2023-08-23 | $4.73 | $4.73 | $4.60 | $4.61 | $4.61 | 5,061,400 |
| 2023-08-22 | $4.74 | $4.76 | $4.63 | $4.73 | $4.73 | 5,772,800 |
| 2023-08-21 | $4.76 | $4.82 | $4.72 | $4.73 | $4.73 | 5,935,900 |
| 2023-08-18 | $4.82 | $4.89 | $4.77 | $4.78 | $4.78 | 6,454,500 |
| 2023-08-17 | $4.71 | $4.84 | $4.66 | $4.82 | $4.82 | 5,588,500 |
| 2023-08-16 | $4.78 | $4.78 | $4.71 | $4.74 | $4.74 | 4,576,200 |
| 2023-08-15 | $4.85 | $4.87 | $4.74 | $4.78 | $4.78 | 4,811,300 |
| 2023-08-14 | $4.81 | $4.88 | $4.72 | $4.87 | $4.87 | 8,480,120 |
| 2023-08-11 | $4.98 | $5.02 | $4.81 | $4.81 | $4.81 | 10,481,600 |
| 2023-08-10 | $4.96 | $5.01 | $4.94 | $5.00 | $5.00 | 4,287,810 |
| 2023-08-09 | $5.01 | $5.03 | $4.94 | $4.97 | $4.97 | 5,318,450 |
| 2023-08-08 | $5.07 | $5.08 | $5.00 | $5.01 | $5.01 | 5,078,500 |
| 2023-08-07 | $5.03 | $5.11 | $5.02 | $5.08 | $5.08 | 6,052,700 |
| 2023-08-04 | $5.10 | $5.12 | $5.05 | $5.08 | $5.08 | 7,021,200 |
| 2023-08-03 | $5.17 | $5.17 | $5.06 | $5.08 | $5.08 | 8,928,920 |
| 2023-08-02 | $5.15 | $5.22 | $5.11 | $5.14 | $5.14 | 13,274,000 |
| 2023-08-01 | $5.15 | $5.20 | $5.04 | $5.12 | $5.12 | 13,723,400 |
| 2023-07-31 | $4.98 | $5.08 | $4.97 | $5.08 | $5.08 | 11,631,240 |
| 2023-07-28 | $4.88 | $5.01 | $4.83 | $4.99 | $4.99 | 9,934,500 |
| 2023-07-27 | $4.89 | $4.97 | $4.88 | $4.90 | $4.90 | 5,939,820 |
| 2023-07-26 | $4.98 | $4.99 | $4.87 | $4.89 | $4.89 | 6,005,700 |
| 2023-07-25 | $4.86 | $4.97 | $4.86 | $4.96 | $4.96 | 7,541,500 |
| 2023-07-24 | $4.85 | $4.87 | $4.80 | $4.84 | $4.84 | 4,519,300 |
| 2023-07-21 | $4.88 | $4.91 | $4.83 | $4.86 | $4.86 | 4,715,700 |
| 2023-07-20 | $4.89 | $4.94 | $4.87 | $4.89 | $4.89 | 8,385,600 |
| 2023-07-19 | $4.92 | $4.95 | $4.87 | $4.91 | $4.91 | 4,797,900 |
| 2023-07-18 | $4.93 | $4.93 | $4.86 | $4.91 | $4.91 | 5,325,200 |
| 2023-07-17 | $4.90 | $4.94 | $4.84 | $4.93 | $4.93 | 7,266,500 |
| 2023-07-14 | $5.02 | $5.03 | $4.92 | $4.93 | $4.93 | 6,747,200 |
| 2023-07-13 | $4.98 | $5.03 | $4.95 | $5.01 | $5.01 | 8,384,100 |
| 2023-07-12 | $4.98 | $5.02 | $4.94 | $4.95 | $4.95 | 8,373,900 |
| 2023-07-11 | $5.00 | $5.02 | $4.93 | $4.99 | $4.99 | 6,923,300 |
| 2023-07-10 | $5.03 | $5.08 | $4.97 | $4.98 | $4.98 | 8,350,300 |
| 2023-07-07 | $5.04 | $5.06 | $5.00 | $5.04 | $5.04 | 7,265,900 |
| 2023-07-06 | $5.05 | $5.10 | $5.01 | $5.04 | $5.04 | 7,702,300 |
| 2023-07-05 | $5.03 | $5.18 | $5.00 | $5.05 | $5.05 | 13,430,600 |
| 2023-07-04 | $5.00 | $5.06 | $4.98 | $5.02 | $5.02 | 9,020,700 |
| 2023-07-03 | $4.97 | $5.05 | $4.96 | $5.00 | $5.00 | 10,767,130 |
| 2023-06-30 | $4.87 | $4.99 | $4.83 | $4.95 | $4.95 | 13,517,820 |
| 2023-06-29 | $4.78 | $4.89 | $4.75 | $4.84 | $4.84 | 10,965,700 |
| 2023-06-28 | $4.81 | $4.81 | $4.68 | $4.80 | $4.80 | 11,148,700 |
| 2023-06-27 | $4.74 | $4.85 | $4.71 | $4.81 | $4.81 | 11,230,100 |
| 2023-06-26 | $4.70 | $4.80 | $4.62 | $4.73 | $4.73 | 13,722,800 |
| 2023-06-21 | $4.96 | $4.98 | $4.78 | $4.80 | $4.80 | 18,962,800 |
| 2023-06-20 | $5.08 | $5.12 | $4.97 | $4.99 | $4.99 | 21,242,900 |
| 2023-06-19 | $5.15 | $5.33 | $5.04 | $5.04 | $5.04 | 40,537,100 |
| 2023-06-16 | $6.04 | $6.30 | $5.34 | $5.39 | $5.39 | 80,061,120 |
| 2023-06-15 | $5.85 | $5.93 | $4.91 | $5.93 | $5.93 | 84,127,260 |
| 2023-06-14 | $5.11 | $5.39 | $5.06 | $5.39 | $5.39 | 18,159,100 |
| 2023-06-13 | $4.43 | $4.90 | $4.41 | $4.90 | $4.90 | 32,860,000 |
| 2023-06-12 | $4.35 | $4.47 | $4.29 | $4.45 | $4.45 | 21,375,000 |
| 2023-06-09 | $4.45 | $4.46 | $4.35 | $4.38 | $4.38 | 20,620,600 |
| 2023-06-08 | $4.42 | $4.53 | $4.31 | $4.44 | $4.44 | 35,033,240 |
| 2023-06-07 | $4.42 | $4.64 | $4.28 | $4.51 | $4.51 | 69,543,840 |
| 2023-06-06 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 7,033,300 |
| 2023-06-05 | $5.34 | $5.67 | $5.23 | $5.23 | $5.23 | 15,441,340 |
| 2023-06-02 | $5.84 | $5.88 | $5.80 | $5.81 | $5.81 | 3,014,200 |
| 2023-06-01 | $5.92 | $5.95 | $5.84 | $5.85 | $5.85 | 4,460,100 |
| 2023-05-31 | $5.93 | $6.05 | $5.88 | $5.92 | $5.92 | 9,058,100 |
| 2023-05-30 | $5.82 | $5.91 | $5.81 | $5.89 | $5.89 | 4,344,100 |
| 2023-05-29 | $5.73 | $6.01 | $5.71 | $5.85 | $5.85 | 12,584,410 |
| 2023-05-26 | $5.70 | $5.71 | $5.63 | $5.71 | $5.71 | 3,756,810 |
| 2023-05-25 | $5.70 | $5.73 | $5.62 | $5.71 | $5.71 | 6,510,110 |
| 2023-05-24 | $5.64 | $5.72 | $5.64 | $5.68 | $5.68 | 3,432,200 |
| 2023-05-23 | $5.76 | $5.77 | $5.67 | $5.71 | $5.71 | 3,435,440 |
| 2023-05-22 | $5.72 | $5.76 | $5.71 | $5.73 | $5.73 | 2,602,600 |
| 2023-05-19 | $5.82 | $5.82 | $5.73 | $5.73 | $5.73 | 3,214,000 |
| 2023-05-18 | $5.82 | $5.82 | $5.74 | $5.78 | $5.78 | 3,638,800 |
| 2023-05-17 | $5.77 | $5.81 | $5.71 | $5.81 | $5.81 | 3,808,800 |
| 2023-05-16 | $5.81 | $5.82 | $5.72 | $5.75 | $5.75 | 4,515,900 |
| 2023-05-15 | $5.73 | $5.79 | $5.69 | $5.78 | $5.78 | 3,958,700 |
| 2023-05-12 | $5.80 | $5.83 | $5.75 | $5.77 | $5.77 | 5,534,600 |
| 2023-05-11 | $5.80 | $5.82 | $5.76 | $5.79 | $5.79 | 4,796,510 |
| 2023-05-10 | $5.78 | $5.84 | $5.68 | $5.82 | $5.82 | 6,953,000 |
| 2023-05-09 | $5.77 | $5.81 | $5.67 | $5.78 | $5.78 | 6,332,600 |
| 2023-05-08 | $5.87 | $5.87 | $5.77 | $5.77 | $5.77 | 3,509,820 |
| 2023-05-05 | $5.87 | $5.90 | $5.80 | $5.84 | $5.84 | 3,466,700 |
| 2023-05-04 | $5.80 | $5.91 | $5.78 | $5.88 | $5.88 | 4,119,120 |
| 2023-05-03 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2023-05-02 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2023-04-28 | $5.95 | $5.96 | $5.84 | $5.90 | $5.90 | 4,833,400 |
| 2023-04-27 | $6.01 | $6.01 | $5.89 | $5.89 | $5.89 | 4,892,400 |
| 2023-04-26 | $5.80 | $6.03 | $5.72 | $5.99 | $5.99 | 7,139,500 |
| 2023-04-25 | $5.97 | $5.97 | $5.62 | $5.84 | $5.84 | 8,285,300 |
| 2023-04-24 | $5.98 | $6.01 | $5.85 | $5.97 | $5.97 | 4,314,500 |
| 2023-04-21 | $6.13 | $6.15 | $5.87 | $5.96 | $5.96 | 8,738,900 |
| 2023-04-20 | $6.21 | $6.30 | $6.12 | $6.13 | $6.13 | 7,250,280 |
| 2023-04-19 | $6.17 | $6.27 | $6.11 | $6.23 | $6.23 | 10,370,400 |
| 2023-04-18 | $5.99 | $6.15 | $5.95 | $6.15 | $6.15 | 10,033,480 |
| 2023-04-17 | $5.88 | $6.00 | $5.87 | $5.99 | $5.99 | 6,805,980 |
| 2023-04-14 | $5.85 | $5.94 | $5.82 | $5.93 | $5.93 | 7,842,000 |
| 2023-04-13 | $5.90 | $5.96 | $5.86 | $5.87 | $5.87 | 4,345,410 |
| 2023-04-12 | $5.89 | $6.03 | $5.85 | $5.92 | $5.92 | 6,918,180 |
| 2023-04-11 | $5.97 | $5.99 | $5.84 | $5.89 | $5.89 | 4,870,680 |
| 2023-04-10 | $6.10 | $6.12 | $5.93 | $5.98 | $5.98 | 8,709,600 |
| 2023-04-07 | $5.88 | $6.02 | $5.85 | $6.02 | $6.02 | 10,224,700 |
| 2023-04-06 | $5.94 | $5.95 | $5.80 | $5.90 | $5.90 | 8,100,300 |
| 2023-04-05 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2023-04-04 | $5.88 | $5.91 | $5.81 | $5.90 | $5.90 | 5,415,400 |
| 2023-04-03 | $5.89 | $5.96 | $5.82 | $5.90 | $5.90 | 5,985,400 |
| 2023-03-31 | $6.03 | $6.06 | $5.89 | $5.92 | $5.92 | 9,353,400 |
| 2023-03-30 | $5.95 | $6.20 | $5.80 | $6.06 | $6.06 | 15,429,740 |
| 2023-03-29 | $6.06 | $6.06 | $5.91 | $5.99 | $5.99 | 7,725,900 |
| 2023-03-28 | $6.08 | $6.08 | $6.01 | $6.03 | $6.03 | 3,864,500 |
| 2023-03-27 | $6.10 | $6.10 | $6.00 | $6.08 | $6.08 | 6,231,600 |
| 2023-03-24 | $6.09 | $6.19 | $6.05 | $6.10 | $6.10 | 7,508,000 |
| 2023-03-23 | $6.06 | $6.11 | $6.03 | $6.08 | $6.08 | 6,101,500 |
| 2023-03-22 | $6.03 | $6.14 | $6.03 | $6.09 | $6.09 | 4,965,800 |
| 2023-03-21 | $6.00 | $6.10 | $5.98 | $6.04 | $6.04 | 5,742,200 |
| 2023-03-20 | $6.05 | $6.05 | $5.97 | $6.01 | $6.01 | 5,909,000 |
| 2023-03-17 | $6.07 | $6.18 | $6.02 | $6.04 | $6.04 | 5,864,200 |
| 2023-03-16 | $6.14 | $6.19 | $6.00 | $6.02 | $6.02 | 5,498,200 |
| 2023-03-15 | $6.06 | $6.20 | $6.03 | $6.16 | $6.16 | 7,705,400 |
| 2023-03-14 | $6.07 | $6.11 | $5.98 | $6.05 | $6.05 | 5,852,000 |
| 2023-03-13 | $5.99 | $6.07 | $5.97 | $6.06 | $6.06 | 5,045,500 |
| 2023-03-10 | $6.08 | $6.09 | $5.99 | $6.02 | $6.02 | 6,882,500 |
| 2023-03-09 | $6.16 | $6.18 | $6.08 | $6.08 | $6.08 | 3,669,300 |
| 2023-03-08 | $6.10 | $6.18 | $6.05 | $6.13 | $6.13 | 7,052,000 |
| 2023-03-07 | $6.23 | $6.27 | $6.10 | $6.12 | $6.12 | 7,488,900 |
| 2023-03-06 | $6.25 | $6.29 | $6.18 | $6.25 | $6.25 | 6,064,300 |
| 2023-03-03 | $6.29 | $6.31 | $6.19 | $6.26 | $6.26 | 6,346,100 |
| 2023-03-02 | $6.49 | $6.55 | $6.23 | $6.26 | $6.26 | 14,890,020 |
| 2023-03-01 | $6.44 | $6.57 | $6.35 | $6.51 | $6.51 | 13,432,000 |
| 2023-02-28 | $6.58 | $6.58 | $6.36 | $6.47 | $6.47 | 14,561,300 |
| 2023-02-27 | $6.40 | $6.60 | $6.39 | $6.55 | $6.55 | 20,144,100 |
| 2023-02-24 | $6.41 | $6.52 | $6.31 | $6.42 | $6.42 | 15,641,260 |
| 2023-02-23 | $6.36 | $6.42 | $6.32 | $6.40 | $6.40 | 8,577,800 |
| 2023-02-22 | $6.24 | $6.38 | $6.24 | $6.37 | $6.37 | 10,789,290 |
| 2023-02-21 | $6.31 | $6.31 | $6.16 | $6.28 | $6.28 | 11,401,900 |
| 2023-02-20 | $6.35 | $6.38 | $6.20 | $6.27 | $6.27 | 11,285,870 |
| 2023-02-17 | $6.30 | $6.46 | $6.29 | $6.39 | $6.39 | 16,323,890 |
| 2023-02-16 | $6.45 | $6.51 | $6.16 | $6.33 | $6.33 | 30,960,800 |
| 2023-02-15 | $6.38 | $6.50 | $6.34 | $6.44 | $6.44 | 15,503,310 |
| 2023-02-14 | $6.28 | $6.39 | $6.21 | $6.38 | $6.38 | 12,757,050 |
| 2023-02-13 | $6.21 | $6.39 | $6.19 | $6.26 | $6.26 | 15,271,250 |
| 2023-02-10 | $6.20 | $6.24 | $6.14 | $6.21 | $6.21 | 14,931,110 |
| 2023-02-09 | $6.17 | $6.21 | $6.08 | $6.20 | $6.20 | 27,614,440 |
| 2023-02-08 | $6.13 | $6.23 | $6.05 | $6.20 | $6.20 | 39,931,530 |
| 2023-02-07 | $5.79 | $6.07 | $5.77 | $6.05 | $6.05 | 29,758,400 |
| 2023-02-06 | $5.75 | $5.85 | $5.74 | $5.76 | $5.76 | 5,940,200 |
| 2023-02-03 | $5.78 | $5.80 | $5.68 | $5.78 | $5.78 | 5,374,300 |
| 2023-02-02 | $5.77 | $5.93 | $5.77 | $5.79 | $5.79 | 6,307,000 |
| 2023-02-01 | $5.77 | $5.78 | $5.72 | $5.78 | $5.78 | 6,255,350 |
| 2023-01-31 | $5.69 | $5.75 | $5.65 | $5.75 | $5.75 | 6,486,100 |
| 2023-01-30 | $5.71 | $5.75 | $5.66 | $5.69 | $5.69 | 6,906,680 |
| 2023-01-20 | $5.62 | $5.69 | $5.62 | $5.66 | $5.66 | 4,658,990 |
| 2023-01-19 | $5.56 | $5.64 | $5.53 | $5.61 | $5.61 | 4,308,910 |
| 2023-01-18 | $5.51 | $5.59 | $5.51 | $5.58 | $5.58 | 3,890,390 |
| 2023-01-17 | $5.53 | $5.54 | $5.46 | $5.51 | $5.51 | 3,546,100 |
| 2023-01-16 | $5.48 | $5.56 | $5.48 | $5.53 | $5.53 | 3,240,200 |
| 2023-01-13 | $5.55 | $5.55 | $5.42 | $5.46 | $5.46 | 3,003,700 |
| 2023-01-12 | $5.53 | $5.55 | $5.45 | $5.47 | $5.47 | 3,238,200 |
| 2023-01-11 | $5.60 | $5.66 | $5.48 | $5.53 | $5.53 | 5,383,900 |
| 2023-01-10 | $5.69 | $5.69 | $5.58 | $5.64 | $5.64 | 5,331,100 |
| 2023-01-09 | $5.63 | $5.70 | $5.61 | $5.66 | $5.66 | 5,914,700 |
| 2023-01-06 | $5.67 | $5.70 | $5.60 | $5.63 | $5.63 | 7,325,560 |
| 2023-01-05 | $5.70 | $5.73 | $5.58 | $5.64 | $5.64 | 11,648,800 |
| 2023-01-04 | $5.59 | $6.12 | $5.58 | $5.68 | $5.68 | 33,265,600 |
| 2023-01-03 | $5.24 | $5.62 | $5.23 | $5.58 | $5.58 | 13,066,890 |
| 2023-01-02 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2022-12-30 | $5.19 | $5.27 | $5.18 | $5.24 | $5.24 | 3,525,800 |
| 2022-12-29 | $5.15 | $5.22 | $5.15 | $5.20 | $5.20 | 3,275,500 |
| 2022-12-28 | $5.31 | $5.31 | $5.17 | $5.17 | $5.17 | 3,936,300 |
| 2022-12-27 | $5.28 | $5.31 | $5.23 | $5.30 | $5.30 | 3,117,200 |
| 2022-12-26 | $5.17 | $5.30 | $5.15 | $5.28 | $5.28 | 3,667,500 |
| 2022-12-23 | $5.20 | $5.24 | $5.14 | $5.17 | $5.17 | 3,198,480 |
| 2022-12-22 | $5.33 | $5.34 | $5.19 | $5.20 | $5.20 | 3,896,600 |
| 2022-12-21 | $5.36 | $5.41 | $5.27 | $5.33 | $5.33 | 3,662,500 |
| 2022-12-20 | $5.45 | $5.45 | $5.35 | $5.38 | $5.38 | 2,339,800 |
| 2022-12-19 | $5.62 | $5.62 | $5.37 | $5.40 | $5.40 | 7,633,400 |
| 2022-12-16 | $5.54 | $5.62 | $5.43 | $5.59 | $5.59 | 7,398,500 |
| 2022-12-15 | $5.58 | $5.59 | $5.53 | $5.54 | $5.54 | 3,045,100 |
| 2022-12-14 | $5.61 | $5.61 | $5.55 | $5.57 | $5.57 | 3,331,880 |
| 2022-12-13 | $5.57 | $5.59 | $5.52 | $5.59 | $5.59 | 4,377,800 |
| 2022-12-12 | $5.69 | $5.69 | $5.55 | $5.57 | $5.57 | 5,600,300 |
| 2022-12-09 | $5.67 | $5.71 | $5.64 | $5.69 | $5.69 | 4,895,400 |
| 2022-12-08 | $5.74 | $5.76 | $5.67 | $5.69 | $5.69 | 6,630,400 |
| 2022-12-07 | $5.78 | $5.78 | $5.73 | $5.75 | $5.75 | 4,203,440 |
| 2022-12-06 | $5.82 | $5.82 | $5.74 | $5.75 | $5.75 | 5,119,920 |
| 2022-12-05 | $5.83 | $5.85 | $5.78 | $5.82 | $5.82 | 5,992,700 |
| 2022-12-01 | $5.87 | $5.89 | $5.75 | $5.79 | $5.79 | 7,509,720 |
| 2022-11-30 | $5.90 | $6.00 | $5.81 | $5.84 | $5.84 | 12,136,700 |
| 2022-11-29 | $5.92 | $5.94 | $5.81 | $5.83 | $5.83 | 12,453,400 |
| 2022-11-28 | $5.66 | $5.98 | $5.55 | $5.91 | $5.91 | 20,520,640 |
| 2022-11-25 | $5.72 | $5.72 | $5.66 | $5.70 | $5.70 | 3,641,200 |
| 2022-11-24 | $5.77 | $5.78 | $5.70 | $5.72 | $5.72 | 3,143,900 |
| 2022-11-23 | $5.78 | $5.78 | $5.64 | $5.73 | $5.73 | 5,077,900 |
| 2022-11-22 | $5.77 | $5.82 | $5.71 | $5.73 | $5.73 | 4,760,180 |
| 2022-11-21 | $5.77 | $5.90 | $5.74 | $5.81 | $5.81 | 6,583,800 |
| 2022-11-18 | $5.78 | $5.90 | $5.72 | $5.80 | $5.80 | 7,397,000 |
| 2022-11-17 | $5.84 | $5.85 | $5.71 | $5.75 | $5.75 | 7,419,500 |
| 2022-11-16 | $5.85 | $6.00 | $5.80 | $5.81 | $5.81 | 15,251,080 |
| 2022-11-15 | $5.54 | $5.89 | $5.54 | $5.85 | $5.85 | 21,967,420 |
| 2022-11-14 | $5.64 | $5.66 | $5.52 | $5.55 | $5.55 | 7,772,600 |
| 2022-11-11 | $5.55 | $5.74 | $5.53 | $5.61 | $5.61 | 15,665,330 |
| 2022-11-10 | $5.49 | $5.52 | $5.42 | $5.48 | $5.48 | 5,339,200 |
| 2022-11-09 | $5.55 | $5.55 | $5.49 | $5.50 | $5.50 | 4,796,640 |
| 2022-11-08 | $5.57 | $5.59 | $5.48 | $5.53 | $5.53 | 5,057,300 |
| 2022-11-07 | $5.57 | $5.58 | $5.49 | $5.56 | $5.56 | 8,943,100 |
| 2022-11-04 | $5.36 | $5.53 | $5.35 | $5.53 | $5.53 | 9,293,260 |
| 2022-11-03 | $5.40 | $5.40 | $5.33 | $5.37 | $5.37 | 4,772,800 |
| 2022-11-02 | $5.43 | $5.46 | $5.37 | $5.41 | $5.41 | 6,713,800 |
| 2022-11-01 | $5.22 | $5.42 | $5.22 | $5.42 | $5.42 | 10,822,170 |
| 2022-10-31 | $5.30 | $5.30 | $5.10 | $5.23 | $5.23 | 12,862,560 |
| 2022-10-28 | $5.64 | $5.66 | $5.38 | $5.38 | $5.38 | 9,564,300 |
| 2022-10-27 | $5.72 | $5.77 | $5.64 | $5.65 | $5.65 | 6,637,200 |
| 2022-10-26 | $5.69 | $5.77 | $5.63 | $5.70 | $5.70 | 7,121,350 |
| 2022-10-25 | $5.65 | $5.73 | $5.55 | $5.66 | $5.66 | 7,103,500 |
| 2022-10-24 | $5.81 | $5.90 | $5.62 | $5.68 | $5.68 | 10,168,110 |
| 2022-10-21 | $5.84 | $6.00 | $5.81 | $5.84 | $5.84 | 16,965,910 |
| 2022-10-20 | $5.78 | $5.87 | $5.71 | $5.83 | $5.83 | 5,687,000 |
| 2022-10-19 | $5.85 | $5.87 | $5.78 | $5.80 | $5.80 | 6,018,600 |
| 2022-10-18 | $5.85 | $5.89 | $5.82 | $5.86 | $5.86 | 5,477,300 |
| 2022-10-17 | $5.75 | $5.84 | $5.72 | $5.84 | $5.84 | 6,627,680 |
| 2022-10-14 | $5.76 | $5.82 | $5.73 | $5.77 | $5.77 | 8,168,700 |
| 2022-10-13 | $5.69 | $5.90 | $5.68 | $5.73 | $5.73 | 16,742,000 |
| 2022-10-12 | $5.56 | $5.74 | $5.50 | $5.72 | $5.72 | 7,524,200 |
| 2022-10-11 | $5.43 | $5.58 | $5.41 | $5.54 | $5.54 | 6,865,350 |
| 2022-10-10 | $5.43 | $5.63 | $5.41 | $5.47 | $5.47 | 9,520,110 |
| 2022-09-30 | $5.55 | $5.62 | $5.42 | $5.45 | $5.45 | 7,461,590 |
| 2022-09-29 | $5.71 | $5.74 | $5.55 | $5.56 | $5.56 | 8,995,480 |
| 2022-09-28 | $5.73 | $5.86 | $5.62 | $5.70 | $5.70 | 13,501,470 |
| 2022-09-27 | $5.60 | $5.78 | $5.60 | $5.76 | $5.76 | 6,793,060 |
| 2022-09-26 | $5.76 | $5.77 | $5.60 | $5.62 | $5.62 | 8,644,140 |
| 2022-09-23 | $5.78 | $5.88 | $5.59 | $5.85 | $5.85 | 15,627,790 |
| 2022-09-22 | $5.83 | $6.00 | $5.79 | $5.80 | $5.80 | 14,325,790 |
| 2022-09-21 | $5.80 | $5.93 | $5.63 | $5.89 | $5.89 | 9,730,100 |
| 2022-09-20 | $5.76 | $5.85 | $5.76 | $5.80 | $5.80 | 8,860,540 |
| 2022-09-19 | $5.90 | $5.95 | $5.67 | $5.76 | $5.76 | 11,137,460 |
| 2022-09-16 | $6.05 | $6.05 | $5.94 | $5.95 | $5.95 | 9,068,400 |
| 2022-09-15 | $6.20 | $6.30 | $6.00 | $6.07 | $6.07 | 14,291,970 |
| 2022-09-14 | $6.05 | $6.13 | $5.98 | $6.10 | $6.10 | 9,532,770 |
| 2022-09-13 | $6.21 | $6.26 | $6.13 | $6.16 | $6.16 | 10,233,900 |
| 2022-09-12 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2022-09-09 | $6.26 | $6.29 | $6.13 | $6.22 | $6.22 | 10,190,600 |
| 2022-09-08 | $6.27 | $6.40 | $6.24 | $6.25 | $6.25 | 12,573,300 |
| 2022-09-07 | $6.23 | $6.29 | $6.20 | $6.25 | $6.25 | 8,383,200 |
| 2022-09-06 | $6.15 | $6.25 | $6.14 | $6.25 | $6.25 | 10,708,660 |
| 2022-09-05 | $6.16 | $6.20 | $6.13 | $6.16 | $6.16 | 8,389,700 |
| 2022-09-02 | $6.17 | $6.20 | $6.09 | $6.16 | $6.16 | 11,084,880 |
| 2022-09-01 | $6.20 | $6.24 | $6.11 | $6.15 | $6.15 | 11,620,890 |
| 2022-08-31 | $6.48 | $6.48 | $6.14 | $6.17 | $6.17 | 20,823,510 |
| 2022-08-30 | $6.65 | $6.80 | $6.40 | $6.48 | $6.48 | 20,237,470 |
| 2022-08-29 | $6.52 | $6.66 | $6.37 | $6.62 | $6.62 | 17,110,570 |
| 2022-08-26 | $6.75 | $6.93 | $6.66 | $6.71 | $6.71 | 12,903,980 |
| 2022-08-25 | $6.85 | $6.90 | $6.53 | $6.69 | $6.69 | 18,814,650 |
| 2022-08-24 | $7.09 | $7.09 | $6.78 | $6.83 | $6.83 | 22,556,110 |
| 2022-08-23 | $6.85 | $7.14 | $6.78 | $7.07 | $7.07 | 24,604,370 |
| 2022-08-22 | $6.90 | $6.96 | $6.81 | $6.87 | $6.87 | 17,154,500 |
| 2022-08-19 | $7.08 | $7.10 | $6.91 | $6.93 | $6.93 | 23,400,760 |
| 2022-08-18 | $7.18 | $7.34 | $7.05 | $7.06 | $7.06 | 31,534,100 |
| 2022-08-17 | $7.20 | $7.39 | $7.11 | $7.26 | $7.26 | 51,622,720 |
| 2022-08-16 | $6.88 | $7.58 | $6.86 | $7.19 | $7.19 | 64,287,410 |
| 2022-08-15 | $6.68 | $6.89 | $6.62 | $6.89 | $6.89 | 17,185,000 |
| 2022-08-12 | $6.81 | $6.89 | $6.70 | $6.71 | $6.71 | 12,918,000 |
| 2022-08-11 | $6.78 | $6.84 | $6.69 | $6.80 | $6.80 | 17,024,700 |
| 2022-08-10 | $6.67 | $6.78 | $6.58 | $6.78 | $6.78 | 18,648,950 |
| 2022-08-09 | $6.60 | $6.69 | $6.58 | $6.60 | $6.60 | 12,399,700 |
| 2022-08-08 | $6.48 | $6.61 | $6.44 | $6.60 | $6.60 | 14,280,860 |
| 2022-08-05 | $6.59 | $6.70 | $6.37 | $6.52 | $6.52 | 17,075,520 |
| 2022-08-04 | $6.36 | $6.63 | $6.36 | $6.56 | $6.56 | 21,472,260 |
| 2022-08-03 | $6.30 | $6.53 | $6.22 | $6.29 | $6.29 | 21,817,800 |
| 2022-08-02 | $6.57 | $6.60 | $6.21 | $6.31 | $6.31 | 20,714,320 |
| 2022-08-01 | $6.76 | $6.77 | $6.57 | $6.66 | $6.66 | 15,259,350 |
| 2022-07-29 | $6.62 | $6.95 | $6.60 | $6.69 | $6.69 | 25,437,000 |
| 2022-07-28 | $6.63 | $6.70 | $6.56 | $6.58 | $6.58 | 12,273,280 |
| 2022-07-27 | $6.63 | $6.67 | $6.51 | $6.58 | $6.58 | 11,690,200 |
| 2022-07-26 | $6.52 | $6.65 | $6.43 | $6.61 | $6.61 | 12,574,440 |
| 2022-07-25 | $6.76 | $6.77 | $6.51 | $6.54 | $6.54 | 17,840,540 |
| 2022-07-22 | $6.76 | $6.91 | $6.68 | $6.80 | $6.80 | 17,520,070 |
| 2022-07-21 | $6.94 | $6.94 | $6.72 | $6.76 | $6.76 | 19,966,590 |
| 2022-07-20 | $6.82 | $6.98 | $6.63 | $6.89 | $6.89 | 28,380,000 |
| 2022-07-19 | $6.59 | $6.90 | $6.55 | $6.77 | $6.77 | 27,533,310 |
| 2022-07-18 | $6.41 | $6.63 | $6.40 | $6.58 | $6.58 | 21,816,780 |
| 2022-07-15 | $6.69 | $6.69 | $6.42 | $6.45 | $6.45 | 27,546,340 |
| 2022-07-14 | $6.38 | $6.82 | $6.35 | $6.70 | $6.70 | 37,590,260 |
| 2022-07-13 | $6.29 | $6.58 | $6.26 | $6.42 | $6.42 | 36,557,670 |
| 2022-07-12 | $6.17 | $6.32 | $6.09 | $6.23 | $6.23 | 21,448,110 |
| 2022-07-11 | $6.16 | $6.20 | $6.10 | $6.17 | $6.17 | 13,615,900 |
| 2022-07-08 | $6.21 | $6.42 | $6.17 | $6.20 | $6.20 | 23,460,210 |
| 2022-07-07 | $6.00 | $6.20 | $5.97 | $6.19 | $6.19 | 20,841,320 |
| 2022-07-06 | $6.00 | $6.06 | $5.96 | $6.02 | $6.02 | 10,312,700 |
| 2022-07-05 | $6.04 | $6.10 | $5.94 | $6.01 | $6.01 | 14,168,800 |
| 2022-07-04 | $6.05 | $6.06 | $5.99 | $6.06 | $6.06 | 11,216,600 |
| 2022-07-01 | $6.12 | $6.18 | $6.03 | $6.06 | $6.06 | 15,629,030 |
| 2022-06-30 | $6.06 | $6.18 | $6.04 | $6.13 | $6.13 | 13,779,200 |
| 2022-06-29 | $6.30 | $6.32 | $6.09 | $6.09 | $6.09 | 22,536,250 |
| 2022-06-28 | $6.37 | $6.54 | $6.20 | $6.29 | $6.29 | 32,908,990 |
| 2022-06-27 | $6.09 | $6.40 | $6.04 | $6.35 | $6.35 | 35,205,180 |
| 2022-06-24 | $6.07 | $6.11 | $5.99 | $6.07 | $6.07 | 20,872,950 |
| 2022-06-23 | $5.95 | $6.09 | $5.85 | $6.08 | $6.08 | 23,531,020 |
| 2022-06-22 | $6.02 | $6.06 | $5.95 | $5.96 | $5.96 | 14,967,400 |
| 2022-06-21 | $6.06 | $6.07 | $5.95 | $6.03 | $6.03 | 22,094,240 |
| 2022-06-20 | $6.00 | $6.14 | $5.91 | $6.00 | $6.00 | 45,524,260 |
| 2022-06-17 | $5.96 | $6.04 | $5.91 | $6.01 | $6.01 | 11,741,900 |
| 2022-06-16 | $6.00 | $6.05 | $5.95 | $6.02 | $6.02 | 14,393,200 |
| 2022-06-15 | $6.02 | $6.08 | $5.97 | $5.98 | $5.98 | 18,884,950 |
| 2022-06-14 | $6.10 | $6.10 | $5.83 | $6.05 | $6.05 | 23,158,450 |
| 2022-06-13 | $6.10 | $6.22 | $6.05 | $6.10 | $6.10 | 26,514,700 |
| 2022-06-10 | $6.01 | $6.16 | $5.92 | $6.10 | $6.10 | 43,256,260 |
| 2022-06-09 | $6.52 | $7.01 | $6.31 | $6.33 | $6.33 | 68,682,810 |
| 2022-06-08 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 1,575,900 |
| 2022-06-07 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 1,498,000 |
| 2022-06-06 | $8.56 | $8.68 | $8.41 | $8.66 | $8.66 | 8,450,890 |
| 2022-06-02 | $8.58 | $8.75 | $8.43 | $8.56 | $8.56 | 6,574,300 |
| 2022-06-01 | $8.55 | $9.08 | $8.39 | $8.63 | $8.63 | 9,132,600 |
| 2022-05-31 | $8.50 | $8.63 | $8.36 | $8.55 | $8.55 | 4,744,900 |
| 2022-05-30 | $8.68 | $8.79 | $8.49 | $8.53 | $8.53 | 5,740,090 |
| 2022-05-27 | $8.90 | $8.95 | $8.60 | $8.65 | $8.65 | 5,826,000 |
| 2022-05-26 | $8.97 | $9.15 | $8.66 | $8.80 | $8.80 | 7,901,300 |
| 2022-05-25 | $8.55 | $8.84 | $8.52 | $8.82 | $8.82 | 6,715,350 |
| 2022-05-24 | $9.08 | $9.13 | $8.50 | $8.68 | $8.68 | 11,213,800 |
| 2022-05-23 | $8.90 | $9.13 | $8.79 | $9.05 | $9.05 | 8,012,620 |
| 2022-05-20 | $8.91 | $9.18 | $8.72 | $8.97 | $8.97 | 8,468,580 |
| 2022-05-19 | $8.60 | $8.99 | $8.50 | $8.89 | $8.89 | 8,610,710 |
| 2022-05-18 | $8.53 | $9.14 | $8.48 | $8.75 | $8.75 | 11,875,700 |
| 2022-05-17 | $8.35 | $8.59 | $8.30 | $8.49 | $8.49 | 4,623,910 |
| 2022-05-16 | $8.60 | $8.88 | $8.19 | $8.43 | $8.43 | 8,719,400 |
| 2022-05-13 | $8.59 | $8.80 | $8.39 | $8.77 | $8.77 | 7,446,500 |
| 2022-05-12 | $8.51 | $8.57 | $8.30 | $8.54 | $8.54 | 5,632,300 |
| 2022-05-11 | $8.99 | $9.01 | $8.58 | $8.60 | $8.60 | 7,327,500 |
| 2022-05-10 | $8.43 | $9.20 | $8.37 | $8.90 | $8.90 | 11,094,600 |
| 2022-05-09 | $8.60 | $8.70 | $8.41 | $8.51 | $8.51 | 3,688,600 |
| 2022-05-06 | $8.31 | $8.54 | $8.14 | $8.47 | $8.47 | 3,940,900 |
| 2022-05-05 | $8.90 | $8.90 | $8.51 | $8.53 | $8.53 | 4,756,000 |
| 2022-05-04 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2022-05-03 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2022-04-29 | $8.59 | $9.03 | $8.59 | $8.96 | $8.96 | 4,740,800 |
| 2022-04-28 | $8.52 | $9.09 | $8.48 | $8.58 | $8.58 | 8,706,500 |
| 2022-04-27 | $8.22 | $8.96 | $7.90 | $8.90 | $8.90 | 6,995,100 |
| 2022-04-26 | $8.82 | $9.23 | $8.30 | $8.35 | $8.35 | 5,687,200 |
| 2022-04-25 | $9.09 | $9.28 | $8.71 | $8.80 | $8.80 | 6,373,100 |
| 2022-04-22 | $10.10 | $10.13 | $9.46 | $9.46 | $9.46 | 7,249,900 |
| 2022-04-21 | $9.68 | $10.09 | $9.56 | $10.02 | $10.02 | 10,162,600 |
| 2022-04-20 | $9.53 | $9.95 | $9.40 | $9.57 | $9.57 | 6,987,310 |
| 2022-04-19 | $9.27 | $10.14 | $9.27 | $9.72 | $9.72 | 10,254,610 |
| 2022-04-18 | $8.95 | $9.34 | $8.82 | $9.22 | $9.22 | 2,781,700 |
| 2022-04-15 | $9.26 | $9.26 | $8.80 | $8.98 | $8.98 | 5,615,450 |
| 2022-04-14 | $9.71 | $9.86 | $9.21 | $9.21 | $9.21 | 6,663,940 |
| 2022-04-13 | $9.66 | $9.89 | $9.66 | $9.72 | $9.72 | 2,122,650 |
| 2022-04-12 | $9.00 | $9.88 | $9.00 | $9.83 | $9.83 | 3,849,500 |
| 2022-04-11 | $9.95 | $9.95 | $9.52 | $9.58 | $9.58 | 4,657,800 |
| 2022-04-08 | $9.97 | $10.27 | $9.89 | $9.99 | $9.99 | 3,335,700 |
| 2022-04-07 | $10.29 | $10.36 | $9.86 | $9.88 | $9.88 | 4,005,600 |
| 2022-04-06 | $10.50 | $10.59 | $10.15 | $10.29 | $10.29 | 5,068,500 |
| 2022-04-05 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2022-04-04 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2022-04-01 | $10.65 | $10.75 | $10.50 | $10.59 | $10.59 | 3,133,400 |
| 2022-03-31 | $10.90 | $10.92 | $10.51 | $10.64 | $10.64 | 7,621,600 |
| 2022-03-30 | $10.33 | $11.05 | $10.28 | $10.91 | $10.91 | 10,369,600 |
| 2022-03-29 | $10.62 | $10.77 | $10.18 | $10.21 | $10.21 | 5,255,500 |
| 2022-03-28 | $10.51 | $10.70 | $10.24 | $10.62 | $10.62 | 4,530,100 |
| 2022-03-25 | $10.84 | $10.99 | $10.61 | $10.72 | $10.72 | 4,672,130 |
| 2022-03-24 | $10.95 | $11.04 | $10.56 | $10.76 | $10.76 | 7,533,500 |
| 2022-03-23 | $11.63 | $11.63 | $10.87 | $11.00 | $11.00 | 9,421,870 |
| 2022-03-22 | $11.17 | $11.60 | $11.00 | $11.13 | $11.13 | 12,299,170 |
| 2022-03-21 | $10.48 | $11.41 | $10.38 | $11.23 | $11.23 | 20,794,250 |
| 2022-03-18 | $10.25 | $10.66 | $10.01 | $10.43 | $10.43 | 17,414,220 |
| 2022-03-17 | $9.81 | $10.80 | $9.70 | $10.25 | $10.25 | 17,626,170 |
| 2022-03-16 | $10.00 | $10.11 | $9.48 | $9.84 | $9.84 | 12,432,170 |
| 2022-03-15 | $9.62 | $10.11 | $9.47 | $9.97 | $9.97 | 14,938,400 |
| 2022-03-14 | $9.80 | $9.97 | $9.28 | $9.61 | $9.61 | 19,225,990 |
| 2022-03-11 | $8.25 | $9.20 | $8.15 | $9.20 | $9.20 | 12,482,190 |
| 2022-03-10 | $8.44 | $8.49 | $8.21 | $8.36 | $8.36 | 2,675,000 |
| 2022-03-09 | $8.31 | $8.50 | $7.88 | $8.24 | $8.24 | 4,242,600 |
| 2022-03-08 | $8.55 | $8.56 | $8.29 | $8.30 | $8.30 | 2,754,530 |
| 2022-03-07 | $8.67 | $8.72 | $8.14 | $8.55 | $8.55 | 2,675,410 |
| 2022-03-04 | $9.04 | $9.04 | $8.65 | $8.67 | $8.67 | 2,960,000 |
| 2022-03-03 | $8.97 | $9.14 | $8.88 | $8.92 | $8.92 | 3,910,900 |
| 2022-03-02 | $8.78 | $9.13 | $8.60 | $8.97 | $8.97 | 5,254,590 |
| 2022-03-01 | $8.57 | $8.92 | $8.57 | $8.77 | $8.77 | 4,692,800 |
| 2022-02-28 | $8.40 | $8.64 | $8.20 | $8.57 | $8.57 | 4,417,050 |
| 2022-02-25 | $8.22 | $8.47 | $8.22 | $8.38 | $8.38 | 3,240,050 |
| 2022-02-24 | $8.49 | $9.00 | $8.08 | $8.18 | $8.18 | 6,671,800 |
| 2022-02-23 | $8.54 | $8.63 | $8.45 | $8.49 | $8.49 | 3,083,500 |
| 2022-02-22 | $8.95 | $8.95 | $8.45 | $8.54 | $8.54 | 5,600,200 |
| 2022-02-21 | $8.58 | $8.86 | $8.53 | $8.77 | $8.77 | 3,656,400 |
| 2022-02-18 | $8.69 | $8.78 | $8.55 | $8.65 | $8.65 | 3,058,300 |
| 2022-02-17 | $8.69 | $8.75 | $8.55 | $8.62 | $8.62 | 3,079,900 |
| 2022-02-16 | $8.91 | $9.05 | $8.60 | $8.69 | $8.69 | 5,052,100 |
| 2022-02-15 | $8.83 | $9.09 | $8.76 | $8.91 | $8.91 | 5,215,700 |
| 2022-02-14 | $8.26 | $8.92 | $8.18 | $8.83 | $8.83 | 11,170,600 |
| 2022-02-11 | $8.72 | $8.72 | $8.18 | $8.30 | $8.30 | 8,290,600 |
| 2022-02-10 | $9.00 | $9.01 | $8.65 | $8.73 | $8.73 | 5,278,800 |
| 2022-02-09 | $9.15 | $9.15 | $8.79 | $8.94 | $8.94 | 4,358,500 |
| 2022-02-08 | $9.00 | $9.13 | $8.88 | $9.04 | $9.04 | 4,198,400 |
| 2022-02-07 | $9.05 | $9.68 | $8.90 | $8.91 | $8.91 | 6,081,600 |
| 2022-02-04 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2022-02-03 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2022-02-02 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2022-02-01 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2022-01-28 | $8.51 | $9.17 | $8.48 | $9.05 | $9.05 | 8,781,700 |
| 2022-01-27 | $8.78 | $8.88 | $8.27 | $8.50 | $8.50 | 8,628,760 |
| 2022-01-26 | $9.13 | $9.13 | $8.60 | $8.77 | $8.77 | 9,239,600 |
| 2022-01-25 | $8.83 | $9.20 | $8.81 | $8.97 | $8.97 | 9,865,600 |
| 2022-01-24 | $8.89 | $9.23 | $8.85 | $8.90 | $8.90 | 10,183,850 |
| 2022-01-21 | $8.60 | $9.20 | $8.30 | $9.05 | $9.05 | 16,231,420 |
| 2022-01-20 | $8.94 | $9.69 | $8.94 | $9.01 | $9.01 | 32,669,360 |
| 2022-01-19 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 2,085,800 |
| 2022-01-18 | $11.68 | $11.78 | $11.03 | $11.03 | $11.03 | 6,217,700 |
| 2022-01-17 | $12.75 | $13.88 | $12.25 | $12.25 | $12.25 | 21,214,840 |
| 2022-01-14 | $12.41 | $13.70 | $12.29 | $13.61 | $13.61 | 19,097,850 |
| 2022-01-13 | $12.34 | $12.77 | $12.14 | $12.51 | $12.51 | 9,411,210 |
| 2022-01-12 | $12.70 | $12.70 | $12.12 | $12.34 | $12.34 | 8,333,510 |
| 2022-01-11 | $12.24 | $12.37 | $12.02 | $12.33 | $12.33 | 7,389,170 |
| 2022-01-10 | $11.95 | $12.45 | $11.78 | $12.25 | $12.25 | 14,107,730 |
| 2022-01-07 | $11.45 | $12.01 | $11.12 | $11.87 | $11.87 | 14,227,190 |
| 2022-01-06 | $11.12 | $11.48 | $11.12 | $11.25 | $11.25 | 6,171,740 |
| 2022-01-05 | $11.70 | $11.70 | $10.56 | $11.22 | $11.22 | 14,125,630 |
| 2022-01-04 | $10.82 | $11.46 | $10.82 | $11.39 | $11.39 | 14,873,350 |
| 2022-01-03 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2021-12-31 | $10.25 | $10.50 | $10.16 | $10.44 | $10.44 | 6,373,150 |
| 2021-12-30 | $10.09 | $10.35 | $10.05 | $10.23 | $10.23 | 7,691,500 |
| 2021-12-29 | $10.54 | $10.57 | $10.18 | $10.23 | $10.23 | 5,648,410 |
| 2021-12-28 | $10.41 | $10.52 | $10.26 | $10.49 | $10.49 | 5,686,470 |
| 2021-12-27 | $10.48 | $10.78 | $10.35 | $10.41 | $10.41 | 9,014,500 |
| 2021-12-24 | $10.55 | $10.78 | $10.21 | $10.41 | $10.41 | 9,685,200 |
| 2021-12-23 | $10.38 | $10.75 | $10.25 | $10.58 | $10.58 | 9,837,550 |
| 2021-12-22 | $10.49 | $10.75 | $10.10 | $10.38 | $10.38 | 11,969,610 |
| 2021-12-21 | $10.26 | $10.47 | $9.93 | $10.41 | $10.41 | 15,424,900 |
| 2021-12-20 | $10.68 | $10.83 | $10.06 | $10.45 | $10.45 | 27,322,410 |
| 2021-12-17 | $9.70 | $10.46 | $9.67 | $10.46 | $10.46 | 14,125,770 |
| 2021-12-16 | $9.40 | $9.75 | $9.24 | $9.51 | $9.51 | 13,764,600 |
| 2021-12-15 | $9.12 | $9.33 | $8.85 | $9.27 | $9.27 | 9,104,380 |
| 2021-12-14 | $8.92 | $9.36 | $8.81 | $9.12 | $9.12 | 10,765,780 |
| 2021-12-13 | $9.02 | $9.04 | $8.50 | $8.90 | $8.90 | 8,730,290 |
| 2021-12-10 | $8.89 | $8.92 | $8.68 | $8.90 | $8.90 | 4,627,490 |
| 2021-12-09 | $8.91 | $8.97 | $8.78 | $8.80 | $8.80 | 5,973,140 |
| 2021-12-08 | $8.87 | $9.13 | $8.78 | $8.91 | $8.91 | 7,390,100 |
| 2021-12-07 | $9.09 | $9.28 | $8.85 | $8.98 | $8.98 | 12,548,600 |
| 2021-12-06 | $9.39 | $9.54 | $8.99 | $9.01 | $9.01 | 12,342,840 |
| 2021-12-03 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 14,725,860 |
| 2021-12-02 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 15,062,830 |
| 2021-12-01 | $8.91 | $9.12 | $8.72 | $9.04 | $9.04 | 15,970,400 |
| 2021-11-30 | $9.73 | $9.75 | $8.70 | $8.75 | $8.75 | 26,543,100 |
| 2021-11-29 | $9.39 | $10.00 | $9.11 | $9.61 | $9.61 | 30,755,830 |
| 2021-11-26 | $8.58 | $9.55 | $8.26 | $9.41 | $9.41 | 38,176,890 |
| 2021-11-25 | $8.28 | $8.93 | $8.10 | $8.88 | $8.88 | 37,572,840 |
| 2021-11-24 | $7.32 | $8.12 | $7.17 | $8.12 | $8.12 | 21,360,270 |
| 2021-11-23 | $7.38 | $7.48 | $7.10 | $7.38 | $7.38 | 12,985,300 |
| 2021-11-22 | $7.14 | $7.41 | $6.96 | $7.40 | $7.40 | 14,212,540 |
| 2021-11-19 | $7.28 | $7.33 | $7.01 | $7.14 | $7.14 | 10,036,300 |
| 2021-11-18 | $7.37 | $7.45 | $7.12 | $7.17 | $7.17 | 22,000,920 |
| 2021-11-17 | $6.46 | $7.11 | $6.46 | $7.11 | $7.11 | 11,365,950 |
| 2021-11-16 | $6.56 | $6.75 | $6.43 | $6.46 | $6.46 | 5,258,650 |
| 2021-11-15 | $6.78 | $6.85 | $6.55 | $6.58 | $6.58 | 6,017,510 |
| 2021-11-12 | $6.58 | $6.81 | $6.52 | $6.74 | $6.74 | 5,583,200 |
| 2021-11-11 | $6.73 | $6.81 | $6.53 | $6.56 | $6.56 | 8,287,350 |
| 2021-11-10 | $6.73 | $6.85 | $6.68 | $6.75 | $6.75 | 6,408,240 |
| 2021-11-09 | $6.77 | $6.92 | $6.67 | $6.76 | $6.76 | 7,041,110 |
| 2021-11-08 | $7.21 | $7.35 | $6.68 | $6.78 | $6.78 | 16,682,090 |
| 2021-11-05 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 16,030,400 |
| 2021-11-04 | $7.17 | $7.50 | $6.84 | $7.40 | $7.40 | 23,623,720 |
| 2021-11-03 | $6.42 | $7.17 | $6.37 | $7.17 | $7.17 | 15,485,060 |
| 2021-11-02 | $6.36 | $6.68 | $6.36 | $6.52 | $6.52 | 12,253,800 |
| 2021-11-01 | $6.20 | $6.41 | $6.00 | $6.31 | $6.31 | 9,617,490 |
| 2021-10-29 | $6.08 | $6.21 | $5.83 | $6.00 | $6.00 | 7,303,100 |
| 2021-10-28 | $6.19 | $6.30 | $6.00 | $6.08 | $6.08 | 6,154,000 |
| 2021-10-27 | $5.90 | $6.33 | $5.85 | $6.19 | $6.19 | 10,784,700 |
| 2021-10-26 | $5.62 | $5.99 | $5.58 | $5.92 | $5.92 | 10,575,300 |
| 2021-10-25 | $5.58 | $5.67 | $5.53 | $5.63 | $5.63 | 5,340,900 |
| 2021-10-22 | $5.57 | $5.61 | $5.48 | $5.53 | $5.53 | 5,137,260 |
| 2021-10-21 | $5.55 | $5.63 | $5.41 | $5.55 | $5.55 | 7,191,100 |
| 2021-10-20 | $5.55 | $5.74 | $5.51 | $5.58 | $5.58 | 7,983,400 |
| 2021-10-19 | $5.82 | $5.83 | $5.46 | $5.66 | $5.66 | 15,603,290 |
| 2021-10-18 | $5.63 | $6.10 | $5.63 | $5.83 | $5.83 | 17,243,000 |
| 2021-10-15 | $6.94 | $6.94 | $6.26 | $6.26 | $6.26 | 11,637,400 |
| 2021-10-14 | $7.10 | $7.32 | $6.85 | $6.95 | $6.95 | 8,565,600 |
| 2021-10-13 | $7.41 | $7.43 | $7.12 | $7.15 | $7.15 | 5,850,420 |
| 2021-10-12 | $7.30 | $7.43 | $7.10 | $7.42 | $7.42 | 7,696,930 |
| 2021-10-11 | $7.37 | $7.69 | $7.18 | $7.30 | $7.30 | 10,146,220 |
| 2021-10-08 | $7.12 | $7.40 | $7.09 | $7.38 | $7.38 | 12,675,160 |
| 2021-10-07 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2021-10-06 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2021-09-30 | $6.94 | $7.16 | $6.85 | $7.10 | $7.10 | 5,683,740 |
| 2021-09-29 | $7.18 | $7.28 | $6.84 | $6.85 | $6.85 | 8,117,900 |
| 2021-09-28 | $6.56 | $7.22 | $6.56 | $7.18 | $7.18 | 14,857,490 |
| 2021-09-27 | $7.26 | $7.26 | $6.54 | $6.69 | $6.69 | 11,121,460 |
| 2021-09-24 | $7.31 | $7.34 | $7.05 | $7.26 | $7.26 | 10,900,200 |
| 2021-09-23 | $7.38 | $8.00 | $7.29 | $7.29 | $7.29 | 16,784,790 |
| 2021-09-22 | $6.69 | $7.36 | $6.60 | $7.31 | $7.31 | 13,058,300 |
| 2021-09-21 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 0 |
| 2021-09-20 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 0 |
| 2021-09-17 | $6.75 | $6.80 | $6.63 | $6.77 | $6.77 | 4,920,960 |
| 2021-09-16 | $6.81 | $7.01 | $6.62 | $6.67 | $6.67 | 6,803,500 |
| 2021-09-15 | $6.55 | $6.95 | $6.47 | $6.88 | $6.88 | 8,920,900 |
| 2021-09-14 | $7.18 | $7.18 | $6.55 | $6.60 | $6.60 | 13,080,500 |
| 2021-09-13 | $7.01 | $7.26 | $6.94 | $7.12 | $7.12 | 6,272,750 |
| 2021-09-10 | $7.17 | $7.24 | $7.00 | $7.01 | $7.01 | 6,114,480 |
| 2021-09-09 | $7.15 | $7.18 | $7.04 | $7.06 | $7.06 | 6,123,490 |
| 2021-09-08 | $7.16 | $7.34 | $7.11 | $7.13 | $7.13 | 6,737,700 |
| 2021-09-07 | $7.33 | $7.50 | $7.10 | $7.19 | $7.19 | 11,888,170 |
| 2021-09-06 | $7.44 | $7.49 | $7.12 | $7.30 | $7.30 | 13,716,730 |
| 2021-09-03 | $6.83 | $7.36 | $6.82 | $7.32 | $7.32 | 15,990,760 |
| 2021-09-02 | $6.35 | $6.88 | $6.34 | $6.82 | $6.82 | 10,872,040 |
| 2021-09-01 | $6.46 | $6.88 | $6.45 | $6.51 | $6.51 | 10,163,020 |
| 2021-08-31 | $6.45 | $6.51 | $6.36 | $6.45 | $6.45 | 2,919,600 |
| 2021-08-30 | $6.49 | $6.58 | $6.43 | $6.47 | $6.47 | 2,432,100 |
| 2021-08-27 | $6.52 | $6.53 | $6.41 | $6.49 | $6.49 | 2,584,550 |
| 2021-08-26 | $6.59 | $6.66 | $6.51 | $6.53 | $6.53 | 2,787,300 |
| 2021-08-25 | $6.49 | $6.64 | $6.47 | $6.61 | $6.61 | 3,089,000 |
| 2021-08-24 | $6.75 | $6.75 | $6.48 | $6.49 | $6.49 | 5,534,900 |
| 2021-08-23 | $6.63 | $6.74 | $6.61 | $6.69 | $6.69 | 4,233,300 |
| 2021-08-20 | $6.65 | $6.72 | $6.50 | $6.62 | $6.62 | 4,172,600 |
| 2021-08-19 | $6.69 | $6.85 | $6.60 | $6.71 | $6.71 | 2,795,900 |
| 2021-08-18 | $6.59 | $6.91 | $6.59 | $6.69 | $6.69 | 5,161,200 |
| 2021-08-17 | $6.65 | $6.95 | $6.59 | $6.62 | $6.62 | 5,816,300 |
| 2021-08-16 | $6.92 | $6.96 | $6.68 | $6.71 | $6.71 | 5,622,020 |
| 2021-08-13 | $6.83 | $7.01 | $6.76 | $6.90 | $6.90 | 4,123,600 |
| 2021-08-12 | $7.10 | $7.20 | $6.88 | $6.92 | $6.92 | 8,198,630 |
| 2021-08-11 | $7.01 | $7.24 | $6.81 | $7.20 | $7.20 | 5,214,750 |
| 2021-08-10 | $6.91 | $7.28 | $6.86 | $7.05 | $7.05 | 5,574,520 |
| 2021-08-09 | $7.00 | $7.09 | $6.83 | $6.88 | $6.88 | 4,133,000 |
| 2021-08-06 | $6.96 | $7.00 | $6.81 | $7.00 | $7.00 | 3,803,700 |
| 2021-08-05 | $7.31 | $7.32 | $6.87 | $6.94 | $6.94 | 6,681,700 |
| 2021-08-04 | $7.15 | $7.32 | $7.05 | $7.11 | $7.11 | 7,265,100 |
| 2021-08-03 | $7.39 | $7.49 | $7.15 | $7.17 | $7.17 | 8,063,800 |
| 2021-08-02 | $7.26 | $7.45 | $7.14 | $7.36 | $7.36 | 10,466,250 |
| 2021-07-30 | $7.01 | $7.35 | $7.01 | $7.26 | $7.26 | 7,444,440 |
| 2021-07-29 | $7.00 | $7.08 | $6.76 | $7.00 | $7.00 | 5,971,300 |
| 2021-07-28 | $6.58 | $7.22 | $6.58 | $6.92 | $6.92 | 11,194,650 |
| 2021-07-27 | $7.35 | $7.48 | $7.10 | $7.12 | $7.12 | 8,921,300 |
| 2021-07-26 | $7.31 | $7.60 | $7.09 | $7.34 | $7.34 | 15,907,070 |
| 2021-07-23 | $7.86 | $8.02 | $7.10 | $7.53 | $7.53 | 30,356,470 |
| 2021-07-22 | $7.41 | $7.91 | $7.22 | $7.85 | $7.85 | 27,562,230 |
| 2021-07-21 | $6.83 | $7.39 | $6.83 | $7.36 | $7.36 | 20,382,150 |
| 2021-07-20 | $6.69 | $7.00 | $6.52 | $6.83 | $6.83 | 15,472,130 |
| 2021-07-19 | $6.30 | $6.79 | $6.30 | $6.66 | $6.66 | 18,797,040 |
| 2021-07-16 | $6.02 | $6.37 | $6.02 | $6.29 | $6.29 | 10,727,360 |
| 2021-07-15 | $5.95 | $6.02 | $5.82 | $6.01 | $6.01 | 4,863,700 |
| 2021-07-14 | $5.69 | $6.08 | $5.60 | $5.99 | $5.99 | 10,344,240 |
| 2021-07-13 | $5.66 | $5.73 | $5.55 | $5.68 | $5.68 | 3,825,910 |
| 2021-07-12 | $5.35 | $5.66 | $5.35 | $5.65 | $5.65 | 6,588,410 |
| 2021-07-09 | $5.43 | $5.43 | $5.30 | $5.36 | $5.36 | 2,451,110 |
| 2021-07-08 | $5.44 | $5.49 | $5.41 | $5.44 | $5.44 | 1,780,100 |
| 2021-07-07 | $5.45 | $5.51 | $5.41 | $5.45 | $5.45 | 1,358,350 |
| 2021-07-06 | $5.53 | $5.53 | $5.42 | $5.45 | $5.45 | 1,137,320 |
| 2021-07-05 | $5.45 | $5.48 | $5.41 | $5.48 | $5.48 | 1,112,650 |
| 2021-07-02 | $5.46 | $5.48 | $5.40 | $5.42 | $5.42 | 983,200 |
| 2021-07-01 | $5.53 | $5.53 | $5.42 | $5.44 | $5.44 | 1,816,100 |
| 2021-06-30 | $5.54 | $5.59 | $5.49 | $5.53 | $5.53 | 2,089,700 |
| 2021-06-29 | $5.60 | $5.66 | $5.54 | $5.55 | $5.55 | 2,589,500 |
| 2021-06-28 | $5.57 | $5.79 | $5.51 | $5.63 | $5.63 | 5,102,200 |
| 2021-06-25 | $5.58 | $5.58 | $5.53 | $5.54 | $5.54 | 1,697,700 |
| 2021-06-24 | $5.57 | $5.64 | $5.52 | $5.58 | $5.58 | 2,776,100 |
| 2021-06-23 | $5.66 | $5.66 | $5.55 | $5.57 | $5.57 | 1,751,700 |
| 2021-06-22 | $5.57 | $5.62 | $5.56 | $5.61 | $5.61 | 1,547,700 |
| 2021-06-21 | $5.57 | $5.59 | $5.51 | $5.58 | $5.58 | 1,532,800 |
| 2021-06-18 | $5.64 | $5.64 | $5.50 | $5.56 | $5.56 | 2,526,800 |
| 2021-06-17 | $5.73 | $5.74 | $5.58 | $5.60 | $5.60 | 3,182,350 |
| 2021-06-16 | $5.65 | $5.71 | $5.58 | $5.68 | $5.68 | 2,535,200 |
| 2021-06-15 | $5.78 | $5.80 | $5.58 | $5.65 | $5.65 | 4,813,800 |
| 2021-06-14 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2021-06-11 | $5.47 | $5.80 | $5.47 | $5.74 | $5.74 | 7,669,500 |
| 2021-06-10 | $5.55 | $5.55 | $5.46 | $5.48 | $5.48 | 1,968,740 |
| 2021-06-09 | $5.52 | $5.54 | $5.47 | $5.52 | $5.52 | 2,460,340 |
| 2021-06-08 | $5.60 | $5.63 | $5.50 | $5.55 | $5.55 | 2,064,000 |
| 2021-06-07 | $5.59 | $5.61 | $5.56 | $5.60 | $5.60 | 1,308,100 |
| 2021-06-04 | $5.64 | $5.64 | $5.54 | $5.55 | $5.55 | 2,675,830 |
| 2021-06-03 | $5.66 | $5.66 | $5.61 | $5.64 | $5.64 | 1,761,000 |
| 2021-06-02 | $5.65 | $5.75 | $5.60 | $5.65 | $5.65 | 2,958,800 |
| 2021-06-01 | $5.67 | $5.67 | $5.56 | $5.65 | $5.65 | 2,113,900 |
| 2021-05-31 | $5.64 | $5.71 | $5.60 | $5.66 | $5.66 | 2,784,090 |
| 2021-05-28 | $5.72 | $5.74 | $5.58 | $5.63 | $5.63 | 3,787,330 |
| 2021-05-27 | $5.73 | $5.73 | $5.67 | $5.72 | $5.72 | 2,449,900 |
| 2021-05-26 | $5.75 | $5.75 | $5.66 | $5.69 | $5.69 | 2,138,000 |
| 2021-05-25 | $5.70 | $5.74 | $5.64 | $5.69 | $5.69 | 2,365,000 |
| 2021-05-24 | $5.73 | $5.86 | $5.66 | $5.72 | $5.72 | 4,203,800 |
| 2021-05-21 | $5.60 | $5.85 | $5.55 | $5.76 | $5.76 | 7,843,540 |
| 2021-05-20 | $5.81 | $5.83 | $5.57 | $5.60 | $5.60 | 4,100,200 |
| 2021-05-19 | $5.75 | $5.78 | $5.70 | $5.75 | $5.75 | 2,001,810 |
| 2021-05-18 | $5.78 | $5.91 | $5.73 | $5.75 | $5.75 | 4,467,760 |
| 2021-05-17 | $6.07 | $6.07 | $5.60 | $5.84 | $5.84 | 7,395,030 |
| 2021-05-14 | $6.11 | $6.17 | $6.05 | $6.14 | $6.14 | 3,531,000 |
| 2021-05-13 | $6.17 | $6.29 | $6.10 | $6.11 | $6.11 | 3,388,810 |
| 2021-05-12 | $6.33 | $6.35 | $6.13 | $6.22 | $6.22 | 3,154,600 |
| 2021-05-11 | $6.25 | $6.38 | $6.21 | $6.28 | $6.28 | 2,552,250 |
| 2021-05-10 | $6.20 | $6.51 | $6.18 | $6.32 | $6.32 | 6,032,730 |
| 2021-05-07 | $6.23 | $6.35 | $6.15 | $6.21 | $6.21 | 2,752,700 |
| 2021-05-06 | $6.54 | $6.54 | $6.20 | $6.23 | $6.23 | 3,654,200 |
| 2021-05-05 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2021-05-04 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2021-04-30 | $6.50 | $6.55 | $6.29 | $6.35 | $6.35 | 4,871,600 |
| 2021-04-29 | $6.75 | $6.78 | $6.55 | $6.55 | $6.55 | 5,203,700 |
| 2021-04-28 | $6.78 | $6.86 | $6.70 | $6.78 | $6.78 | 5,439,750 |
| 2021-04-27 | $6.95 | $7.05 | $6.77 | $6.81 | $6.81 | 10,513,300 |
| 2021-04-26 | $6.90 | $7.24 | $6.85 | $7.06 | $7.06 | 9,710,910 |
| 2021-04-23 | $6.90 | $7.05 | $6.76 | $7.01 | $7.01 | 7,641,540 |
| 2021-04-22 | $6.99 | $7.19 | $6.84 | $6.98 | $6.98 | 15,759,100 |
| 2021-04-21 | $6.79 | $6.90 | $6.75 | $6.84 | $6.84 | 11,098,560 |
| 2021-04-20 | $6.70 | $6.90 | $6.60 | $6.80 | $6.80 | 19,912,560 |
| 2021-04-19 | $6.10 | $6.68 | $6.10 | $6.68 | $6.68 | 19,708,430 |
| 2021-04-16 | $6.40 | $6.44 | $6.05 | $6.07 | $6.07 | 7,859,510 |
| 2021-04-15 | $6.48 | $6.50 | $6.39 | $6.40 | $6.40 | 2,628,000 |
| 2021-04-14 | $6.40 | $6.65 | $6.34 | $6.48 | $6.48 | 4,705,900 |
| 2021-04-13 | $6.55 | $6.70 | $6.41 | $6.41 | $6.41 | 4,771,700 |
| 2021-04-12 | $6.45 | $6.58 | $6.40 | $6.58 | $6.58 | 4,829,100 |
| 2021-04-09 | $6.40 | $6.67 | $6.31 | $6.49 | $6.49 | 5,850,030 |
| 2021-04-08 | $6.61 | $6.69 | $6.37 | $6.40 | $6.40 | 8,396,400 |
| 2021-04-07 | $6.64 | $6.82 | $6.58 | $6.65 | $6.65 | 5,980,630 |
| 2021-04-06 | $6.70 | $6.75 | $6.51 | $6.64 | $6.64 | 7,393,230 |
| 2021-04-05 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2021-04-02 | $6.36 | $6.85 | $6.35 | $6.60 | $6.60 | 15,223,330 |
| 2021-04-01 | $6.49 | $6.56 | $6.34 | $6.37 | $6.37 | 7,616,300 |
| 2021-03-31 | $6.34 | $6.58 | $6.10 | $6.49 | $6.49 | 11,008,790 |
| 2021-03-30 | $6.40 | $6.62 | $6.33 | $6.33 | $6.33 | 11,039,490 |
| 2021-03-29 | $6.32 | $6.96 | $6.22 | $6.60 | $6.60 | 20,138,930 |
| 2021-03-26 | $6.12 | $6.64 | $6.02 | $6.33 | $6.33 | 13,508,470 |
| 2021-03-25 | $6.19 | $6.20 | $6.03 | $6.15 | $6.15 | 4,844,700 |
| 2021-03-24 | $6.10 | $6.26 | $6.04 | $6.15 | $6.15 | 6,404,500 |
| 2021-03-23 | $6.28 | $6.31 | $6.08 | $6.09 | $6.09 | 8,789,790 |
| 2021-03-22 | $6.03 | $6.39 | $5.98 | $6.32 | $6.32 | 14,047,500 |
| 2021-03-19 | $6.22 | $6.25 | $6.08 | $6.10 | $6.10 | 10,040,500 |
| 2021-03-18 | $6.09 | $6.17 | $5.95 | $6.10 | $6.10 | 6,728,760 |
| 2021-03-17 | $6.19 | $6.20 | $6.00 | $6.05 | $6.05 | 8,789,260 |
| 2021-03-16 | $5.93 | $6.26 | $5.72 | $6.22 | $6.22 | 13,618,170 |
| 2021-03-15 | $5.95 | $6.10 | $5.93 | $5.99 | $5.99 | 7,751,670 |
| 2021-03-12 | $6.13 | $6.18 | $5.90 | $5.91 | $5.91 | 12,002,300 |
| 2021-03-11 | $6.05 | $6.29 | $5.66 | $6.17 | $6.17 | 16,076,690 |
| 2021-03-10 | $6.10 | $6.38 | $6.00 | $6.01 | $6.01 | 21,592,070 |
| 2021-03-09 | $6.10 | $6.45 | $5.79 | $6.45 | $6.45 | 38,329,320 |
| 2021-03-08 | $5.45 | $5.86 | $5.42 | $5.86 | $5.86 | 7,400,960 |
| 2021-03-05 | $5.33 | $5.39 | $5.27 | $5.33 | $5.33 | 3,511,960 |
| 2021-03-04 | $5.25 | $5.42 | $5.25 | $5.29 | $5.29 | 4,716,350 |
| 2021-03-03 | $5.30 | $5.30 | $5.21 | $5.27 | $5.27 | 2,894,350 |
| 2021-03-02 | $5.26 | $5.50 | $5.17 | $5.30 | $5.30 | 3,799,850 |
| 2021-03-01 | $5.20 | $5.27 | $5.17 | $5.27 | $5.27 | 1,825,700 |
| 2021-02-26 | $5.17 | $5.26 | $5.10 | $5.20 | $5.20 | 2,513,040 |
| 2021-02-25 | $5.34 | $5.34 | $5.17 | $5.20 | $5.20 | 3,821,850 |
| 2021-02-24 | $5.29 | $5.34 | $5.21 | $5.28 | $5.28 | 3,290,460 |
| 2021-02-23 | $5.35 | $5.38 | $5.24 | $5.26 | $5.26 | 3,545,960 |
| 2021-02-22 | $5.25 | $5.63 | $5.25 | $5.34 | $5.34 | 6,967,800 |
| 2021-02-19 | $5.18 | $5.34 | $5.17 | $5.32 | $5.32 | 6,265,810 |
| 2021-02-18 | $5.26 | $5.37 | $5.07 | $5.28 | $5.28 | 8,893,100 |
| 2021-02-17 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2021-02-16 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2021-02-15 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2021-02-12 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2021-02-11 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2021-02-10 | $4.75 | $5.19 | $4.74 | $5.19 | $5.19 | 7,869,750 |
| 2021-02-09 | $4.60 | $4.76 | $4.60 | $4.72 | $4.72 | 3,548,100 |
| 2021-02-08 | $4.69 | $4.69 | $4.58 | $4.62 | $4.62 | 2,377,460 |
| 2021-02-05 | $4.66 | $4.75 | $4.63 | $4.68 | $4.68 | 3,085,210 |
| 2021-02-04 | $4.72 | $4.83 | $4.67 | $4.69 | $4.69 | 4,852,610 |
| 2021-02-03 | $4.62 | $4.75 | $4.58 | $4.65 | $4.65 | 4,222,700 |
| 2021-02-02 | $4.80 | $4.96 | $4.62 | $4.62 | $4.62 | 4,996,500 |
| 2021-02-01 | $4.73 | $4.83 | $4.49 | $4.57 | $4.57 | 5,948,600 |
| 2021-01-29 | $4.87 | $4.93 | $4.70 | $4.73 | $4.73 | 3,281,500 |
| 2021-01-28 | $4.83 | $4.94 | $4.79 | $4.87 | $4.87 | 2,803,800 |
| 2021-01-27 | $4.85 | $4.92 | $4.81 | $4.83 | $4.83 | 2,781,700 |
| 2021-01-26 | $4.92 | $4.97 | $4.82 | $4.88 | $4.88 | 2,455,400 |
| 2021-01-25 | $5.11 | $5.13 | $4.92 | $4.93 | $4.93 | 4,499,710 |
| 2021-01-22 | $5.28 | $5.28 | $5.11 | $5.14 | $5.14 | 2,898,010 |
| 2021-01-21 | $5.27 | $5.31 | $5.21 | $5.29 | $5.29 | 3,005,210 |
| 2021-01-20 | $5.25 | $5.39 | $5.25 | $5.31 | $5.31 | 4,252,600 |
| 2021-01-19 | $5.23 | $5.28 | $5.16 | $5.23 | $5.23 | 3,066,310 |
| 2021-01-18 | $5.22 | $5.36 | $5.21 | $5.22 | $5.22 | 3,827,500 |
| 2021-01-15 | $5.07 | $5.27 | $5.05 | $5.22 | $5.22 | 2,896,700 |
| 2021-01-14 | $5.03 | $5.12 | $4.99 | $5.09 | $5.09 | 2,821,800 |
| 2021-01-13 | $5.21 | $5.21 | $5.00 | $5.03 | $5.03 | 4,083,660 |
| 2021-01-12 | $5.23 | $5.33 | $5.19 | $5.21 | $5.21 | 2,362,680 |
| 2021-01-11 | $5.44 | $5.45 | $5.14 | $5.28 | $5.28 | 4,873,390 |
| 2021-01-08 | $5.46 | $5.50 | $5.32 | $5.41 | $5.41 | 2,992,670 |
| 2021-01-07 | $5.73 | $5.77 | $5.45 | $5.47 | $5.47 | 6,634,140 |
| 2021-01-06 | $5.84 | $5.88 | $5.65 | $5.76 | $5.76 | 7,248,800 |
| 2021-01-05 | $5.90 | $5.96 | $5.81 | $5.85 | $5.85 | 4,049,340 |
| 2021-01-04 | $5.80 | $5.98 | $5.74 | $5.92 | $5.92 | 6,413,400 |
| 2021-01-01 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2020-12-31 | $5.75 | $5.81 | $5.71 | $5.78 | $5.78 | 4,742,850 |
| 2020-12-30 | $5.80 | $5.80 | $5.70 | $5.73 | $5.73 | 3,595,540 |
| 2020-12-29 | $5.60 | $5.73 | $5.60 | $5.73 | $5.73 | 3,823,100 |
| 2020-12-28 | $5.84 | $5.87 | $5.63 | $5.64 | $5.64 | 6,168,300 |
| 2020-12-25 | $5.60 | $5.93 | $5.57 | $5.82 | $5.82 | 7,632,300 |
| 2020-12-24 | $5.79 | $5.80 | $5.55 | $5.57 | $5.57 | 5,923,740 |
| 2020-12-23 | $5.69 | $5.84 | $5.61 | $5.78 | $5.78 | 5,439,040 |
| 2020-12-22 | $5.82 | $5.94 | $5.69 | $5.70 | $5.70 | 5,657,500 |
| 2020-12-21 | $5.92 | $5.95 | $5.83 | $5.87 | $5.87 | 5,581,000 |
| 2020-12-18 | $5.92 | $6.04 | $5.81 | $5.93 | $5.93 | 5,794,600 |
| 2020-12-17 | $5.89 | $5.97 | $5.67 | $5.92 | $5.92 | 7,327,990 |
| 2020-12-16 | $6.03 | $6.03 | $5.82 | $5.89 | $5.89 | 5,316,300 |
| 2020-12-15 | $6.01 | $6.07 | $5.90 | $6.03 | $6.03 | 4,669,800 |
| 2020-12-14 | $6.01 | $6.05 | $5.94 | $6.01 | $6.01 | 4,021,290 |
| 2020-12-11 | $6.16 | $6.18 | $5.88 | $6.00 | $6.00 | 9,367,600 |
| 2020-12-10 | $6.20 | $6.26 | $6.07 | $6.16 | $6.16 | 8,490,500 |
| 2020-12-09 | $6.38 | $6.45 | $6.23 | $6.23 | $6.23 | 11,552,600 |
| 2020-12-08 | $6.51 | $6.57 | $6.38 | $6.38 | $6.38 | 10,917,200 |
| 2020-12-07 | $6.59 | $6.70 | $6.27 | $6.58 | $6.58 | 27,069,000 |
| 2020-12-04 | $6.36 | $6.84 | $6.36 | $6.64 | $6.64 | 27,393,000 |
| 2020-12-03 | $6.95 | $7.10 | $6.78 | $6.81 | $6.81 | 22,412,990 |
| 2020-12-02 | $7.45 | $7.49 | $7.09 | $7.19 | $7.19 | 19,222,910 |
| 2020-12-01 | $7.35 | $7.58 | $7.35 | $7.48 | $7.48 | 7,299,100 |
| 2020-11-30 | $7.36 | $7.48 | $7.28 | $7.39 | $7.39 | 4,991,900 |
| 2020-11-27 | $7.40 | $7.53 | $7.27 | $7.44 | $7.44 | 8,642,700 |
| 2020-11-26 | $7.78 | $7.79 | $7.47 | $7.50 | $7.50 | 9,676,050 |
| 2020-11-25 | $7.78 | $7.90 | $7.67 | $7.82 | $7.82 | 9,222,810 |
| 2020-11-24 | $7.86 | $7.86 | $7.59 | $7.75 | $7.75 | 9,724,200 |
| 2020-11-23 | $7.97 | $8.08 | $7.76 | $7.83 | $7.83 | 12,034,450 |
| 2020-11-20 | $7.98 | $8.03 | $7.74 | $7.89 | $7.89 | 19,218,850 |
| 2020-11-19 | $7.76 | $8.57 | $7.76 | $8.18 | $8.18 | 27,114,610 |
| 2020-11-18 | $7.71 | $7.95 | $7.65 | $7.85 | $7.85 | 15,014,560 |
| 2020-11-17 | $7.89 | $8.00 | $7.69 | $7.74 | $7.74 | 21,587,710 |
| 2020-11-16 | $7.78 | $8.30 | $7.55 | $8.10 | $8.10 | 37,799,240 |
| 2020-11-13 | $8.20 | $8.44 | $7.84 | $7.84 | $7.84 | 52,450,670 |
| 2020-11-12 | $9.99 | $10.10 | $8.71 | $8.71 | $8.71 | 77,214,250 |
| 2020-11-11 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 9,309,050 |
| 2020-11-10 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 986,500 |
| 2020-11-09 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1,257,760 |
| 2020-11-06 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 0 |
| 2020-11-05 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 0 |
| 2020-11-04 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 0 |
| 2020-11-03 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 0 |
| 2020-11-02 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 0 |
| 2020-10-30 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 0 |
| 2020-10-29 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 0 |
| 2020-10-28 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 0 |
| 2020-10-27 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 0 |
| 2020-10-26 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 0 |
| 2020-10-23 | $6.81 | $7.48 | $6.80 | $7.27 | $7.27 | 11,135,800 |
| 2020-10-22 | $7.00 | $7.01 | $6.81 | $6.83 | $6.83 | 5,221,850 |
| 2020-10-21 | $7.19 | $7.20 | $7.03 | $7.04 | $7.04 | 3,400,300 |
| 2020-10-20 | $7.14 | $7.24 | $7.13 | $7.19 | $7.19 | 2,542,800 |
| 2020-10-19 | $7.14 | $7.27 | $7.11 | $7.19 | $7.19 | 3,417,730 |
| 2020-10-16 | $7.32 | $7.35 | $7.10 | $7.14 | $7.14 | 6,541,400 |
| 2020-10-15 | $7.48 | $7.48 | $7.24 | $7.30 | $7.30 | 7,611,900 |
| 2020-10-14 | $7.14 | $7.65 | $7.13 | $7.40 | $7.40 | 14,448,200 |
| 2020-10-13 | $7.18 | $7.23 | $7.10 | $7.15 | $7.15 | 4,715,900 |
| 2020-10-12 | $7.11 | $7.22 | $7.09 | $7.21 | $7.21 | 6,822,300 |
| 2020-10-09 | $7.17 | $7.17 | $7.09 | $7.12 | $7.12 | 3,113,050 |
| 2020-10-08 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2020-10-07 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2020-10-06 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2020-10-05 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2020-10-02 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2020-10-01 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2020-09-30 | $7.08 | $7.11 | $7.03 | $7.06 | $7.06 | 2,461,100 |
| 2020-09-29 | $7.11 | $7.20 | $7.06 | $7.08 | $7.08 | 6,283,700 |
| 2020-09-28 | $7.13 | $7.19 | $7.04 | $7.17 | $7.17 | 3,351,750 |
| 2020-09-25 | $7.14 | $7.20 | $7.10 | $7.13 | $7.13 | 1,681,520 |
| 2020-09-24 | $7.09 | $7.19 | $7.06 | $7.14 | $7.14 | 3,484,100 |
| 2020-09-23 | $7.13 | $7.26 | $7.03 | $7.14 | $7.14 | 4,761,780 |
| 2020-09-22 | $7.03 | $7.16 | $6.98 | $7.07 | $7.07 | 2,398,400 |
| 2020-09-21 | $7.20 | $7.20 | $7.08 | $7.12 | $7.12 | 3,133,500 |
| 2020-09-18 | $7.14 | $7.17 | $7.06 | $7.15 | $7.15 | 2,406,400 |
| 2020-09-17 | $7.20 | $7.34 | $7.13 | $7.13 | $7.13 | 4,533,900 |
| 2020-09-16 | $7.18 | $7.24 | $7.10 | $7.20 | $7.20 | 2,958,000 |
| 2020-09-15 | $7.22 | $7.22 | $7.08 | $7.17 | $7.17 | 2,222,500 |
| 2020-09-14 | $7.19 | $7.21 | $7.08 | $7.18 | $7.18 | 2,574,400 |
| 2020-09-11 | $7.05 | $7.13 | $6.82 | $7.12 | $7.12 | 2,928,900 |
| 2020-09-10 | $7.10 | $7.13 | $7.02 | $7.03 | $7.03 | 3,838,600 |
| 2020-09-09 | $6.97 | $7.07 | $6.92 | $7.04 | $7.04 | 4,019,600 |
| 2020-09-08 | $7.04 | $7.15 | $6.98 | $7.03 | $7.03 | 3,040,800 |
| 2020-09-07 | $7.06 | $7.17 | $7.00 | $7.08 | $7.08 | 3,263,000 |
| 2020-09-04 | $6.88 | $7.04 | $6.77 | $7.04 | $7.04 | 2,535,500 |
| 2020-09-03 | $7.15 | $7.23 | $6.98 | $7.00 | $7.00 | 3,345,200 |
| 2020-09-02 | $7.06 | $7.17 | $6.95 | $7.13 | $7.13 | 4,369,100 |
| 2020-09-01 | $7.11 | $7.17 | $6.98 | $7.03 | $7.03 | 3,592,600 |
| 2020-08-31 | $7.19 | $7.26 | $7.10 | $7.11 | $7.11 | 2,149,450 |
| 2020-08-28 | $7.07 | $7.20 | $7.07 | $7.19 | $7.19 | 2,586,900 |
| 2020-08-27 | $7.17 | $7.19 | $7.00 | $7.15 | $7.15 | 4,299,480 |
| 2020-08-26 | $7.16 | $7.24 | $7.16 | $7.19 | $7.19 | 3,033,500 |
| 2020-08-25 | $7.31 | $7.36 | $7.15 | $7.22 | $7.22 | 4,358,200 |
| 2020-08-24 | $7.37 | $7.44 | $7.31 | $7.33 | $7.33 | 3,817,000 |
| 2020-08-21 | $7.31 | $7.38 | $7.20 | $7.32 | $7.32 | 5,027,230 |
| 2020-08-20 | $7.22 | $7.36 | $7.19 | $7.29 | $7.29 | 6,530,360 |
| 2020-08-19 | $7.48 | $7.56 | $7.25 | $7.28 | $7.28 | 6,696,300 |
| 2020-08-18 | $7.35 | $7.52 | $7.28 | $7.52 | $7.52 | 12,138,410 |
| 2020-08-17 | $7.29 | $7.41 | $7.24 | $7.33 | $7.33 | 8,116,600 |
| 2020-08-14 | $7.27 | $7.33 | $7.17 | $7.31 | $7.31 | 3,171,300 |
| 2020-08-13 | $7.37 | $7.45 | $7.27 | $7.35 | $7.29 | 3,949,800 |
| 2020-08-12 | $7.54 | $7.55 | $7.21 | $7.38 | $7.32 | 6,097,070 |
| 2020-08-11 | $7.68 | $7.89 | $7.52 | $7.58 | $7.52 | 15,212,550 |
| 2020-08-10 | $7.69 | $7.74 | $7.54 | $7.70 | $7.64 | 7,354,400 |
| 2020-08-07 | $7.77 | $7.78 | $7.50 | $7.70 | $7.64 | 9,836,000 |
| 2020-08-06 | $7.88 | $8.09 | $7.72 | $7.75 | $7.69 | 10,719,550 |
| 2020-08-05 | $7.69 | $7.96 | $7.53 | $7.89 | $7.83 | 14,554,040 |
| 2020-08-04 | $7.40 | $8.14 | $7.32 | $7.80 | $7.74 | 23,266,500 |
| 2020-08-03 | $7.36 | $7.45 | $7.28 | $7.40 | $7.34 | 9,129,000 |
| 2020-07-31 | $7.21 | $7.43 | $7.19 | $7.36 | $7.30 | 9,483,900 |
| 2020-07-30 | $7.32 | $7.39 | $7.20 | $7.26 | $7.20 | 6,357,600 |
| 2020-07-29 | $7.06 | $7.34 | $7.05 | $7.33 | $7.27 | 12,239,900 |
| 2020-07-28 | $7.21 | $7.25 | $7.02 | $7.10 | $7.04 | 7,385,450 |
| 2020-07-27 | $7.12 | $7.19 | $6.94 | $7.18 | $7.12 | 8,058,450 |
| 2020-07-24 | $7.06 | $7.29 | $6.91 | $7.09 | $7.03 | 11,867,450 |
| 2020-07-23 | $7.06 | $7.16 | $6.91 | $7.06 | $7.00 | 7,243,900 |
| 2020-07-22 | $7.27 | $7.28 | $7.08 | $7.10 | $7.04 | 10,234,000 |
| 2020-07-21 | $7.28 | $7.40 | $7.22 | $7.28 | $7.22 | 7,292,250 |
| 2020-07-20 | $7.03 | $7.37 | $7.03 | $7.28 | $7.22 | 10,143,400 |
| 2020-07-17 | $6.90 | $7.18 | $6.86 | $7.03 | $6.97 | 8,778,000 |
| 2020-07-16 | $7.42 | $7.47 | $6.75 | $7.04 | $6.98 | 12,771,860 |
| 2020-07-15 | $7.68 | $7.68 | $7.37 | $7.50 | $7.44 | 11,966,710 |
| 2020-07-14 | $7.39 | $7.84 | $7.34 | $7.71 | $7.65 | 21,680,600 |
| 2020-07-13 | $7.21 | $7.46 | $7.18 | $7.41 | $7.35 | 12,971,140 |
| 2020-07-10 | $7.49 | $7.50 | $7.23 | $7.24 | $7.18 | 14,677,050 |
| 2020-07-09 | $7.19 | $7.29 | $7.13 | $7.26 | $7.20 | 10,642,070 |
| 2020-07-08 | $7.10 | $7.24 | $7.02 | $7.19 | $7.13 | 11,804,400 |
| 2020-07-07 | $7.22 | $7.27 | $7.02 | $7.12 | $7.06 | 10,379,020 |
| 2020-07-06 | $6.86 | $7.28 | $6.85 | $7.16 | $7.10 | 12,641,890 |
| 2020-07-03 | $6.84 | $6.92 | $6.80 | $6.87 | $6.81 | 6,028,530 |
| 2020-07-02 | $6.62 | $7.02 | $6.60 | $6.83 | $6.77 | 11,779,320 |
| 2020-07-01 | $6.55 | $6.64 | $6.48 | $6.62 | $6.57 | 6,176,100 |
| 2020-06-30 | $6.49 | $6.56 | $6.46 | $6.53 | $6.48 | 3,039,900 |
| 2020-06-29 | $6.58 | $6.58 | $6.39 | $6.52 | $6.47 | 5,522,320 |
| 2020-06-26 | $6.62 | $6.62 | $6.62 | $6.62 | $6.57 | 0 |
| 2020-06-25 | $6.62 | $6.62 | $6.62 | $6.62 | $6.57 | 0 |
| 2020-06-24 | $6.63 | $6.65 | $6.57 | $6.62 | $6.57 | 2,512,800 |
| 2020-06-23 | $6.63 | $6.63 | $6.57 | $6.60 | $6.55 | 2,725,000 |
| 2020-06-22 | $6.64 | $6.65 | $6.57 | $6.65 | $6.60 | 4,478,300 |
| 2020-06-19 | $6.69 | $6.72 | $6.63 | $6.65 | $6.60 | 3,877,110 |
| 2020-06-18 | $6.74 | $6.76 | $6.65 | $6.68 | $6.63 | 3,435,800 |
| 2020-06-17 | $6.81 | $6.81 | $6.65 | $6.75 | $6.70 | 3,588,500 |
| 2020-06-16 | $6.71 | $6.80 | $6.69 | $6.76 | $6.70 | 2,969,100 |
| 2020-06-15 | $6.59 | $6.87 | $6.57 | $6.68 | $6.63 | 5,582,900 |
| 2020-06-12 | $6.61 | $6.63 | $6.51 | $6.59 | $6.54 | 2,887,620 |
| 2020-06-11 | $6.69 | $6.70 | $6.60 | $6.64 | $6.59 | 3,887,120 |
| 2020-06-10 | $6.81 | $6.82 | $6.67 | $6.68 | $6.63 | 3,843,100 |
| 2020-06-09 | $6.74 | $6.90 | $6.55 | $6.88 | $6.82 | 5,253,720 |
| 2020-06-08 | $6.95 | $6.95 | $6.79 | $6.82 | $6.76 | 3,575,500 |
| 2020-06-05 | $6.87 | $7.05 | $6.87 | $6.90 | $6.84 | 3,575,700 |
| 2020-06-04 | $6.75 | $7.16 | $6.75 | $6.99 | $6.93 | 8,271,800 |
| 2020-06-03 | $6.81 | $6.81 | $6.72 | $6.72 | $6.67 | 3,340,200 |
| 2020-06-02 | $6.79 | $6.84 | $6.73 | $6.77 | $6.71 | 3,621,600 |
| 2020-06-01 | $6.68 | $6.82 | $6.64 | $6.79 | $6.73 | 4,055,300 |
| 2020-05-29 | $6.65 | $6.67 | $6.60 | $6.63 | $6.58 | 2,470,600 |
| 2020-05-28 | $6.68 | $6.70 | $6.58 | $6.65 | $6.60 | 2,388,300 |
| 2020-05-27 | $6.74 | $6.75 | $6.57 | $6.70 | $6.65 | 3,713,700 |
| 2020-05-26 | $6.65 | $6.75 | $6.64 | $6.74 | $6.69 | 2,971,200 |
| 2020-05-25 | $6.66 | $6.72 | $6.56 | $6.61 | $6.56 | 3,386,900 |
| 2020-05-22 | $6.79 | $6.83 | $6.64 | $6.70 | $6.65 | 3,848,900 |
| 2020-05-21 | $6.98 | $7.04 | $6.72 | $6.79 | $6.73 | 6,464,600 |
| 2020-05-20 | $7.15 | $7.16 | $6.92 | $6.95 | $6.89 | 9,844,100 |
| 2020-05-19 | $7.28 | $7.35 | $7.15 | $7.17 | $7.11 | 5,221,000 |
| 2020-05-18 | $7.24 | $7.29 | $7.17 | $7.26 | $7.20 | 4,556,200 |
| 2020-05-15 | $7.15 | $7.20 | $7.08 | $7.17 | $7.11 | 4,496,000 |
| 2020-05-14 | $7.24 | $7.25 | $7.05 | $7.06 | $7.00 | 8,431,430 |
| 2020-05-13 | $7.31 | $7.32 | $7.20 | $7.28 | $7.22 | 5,220,310 |
| 2020-05-12 | $7.23 | $7.35 | $6.99 | $7.35 | $7.29 | 6,794,000 |
| 2020-05-11 | $7.38 | $7.41 | $7.17 | $7.24 | $7.18 | 7,909,000 |
| 2020-05-08 | $7.38 | $7.44 | $7.31 | $7.34 | $7.28 | 7,216,580 |
| 2020-05-07 | $7.44 | $7.49 | $7.29 | $7.30 | $7.24 | 10,020,070 |
| 2020-05-06 | $7.33 | $7.50 | $7.15 | $7.50 | $7.44 | 11,181,150 |
| 2020-05-05 | $7.44 | $7.44 | $7.44 | $7.44 | $7.38 | 0 |
| 2020-05-04 | $7.44 | $7.44 | $7.44 | $7.44 | $7.38 | 0 |
| 2020-05-01 | $7.44 | $7.44 | $7.44 | $7.44 | $7.38 | 0 |
| 2020-04-30 | $7.13 | $7.56 | $7.13 | $7.44 | $7.38 | 18,577,520 |
| 2020-04-29 | $7.40 | $7.63 | $7.12 | $7.49 | $7.43 | 12,631,450 |
| 2020-04-28 | $7.98 | $8.14 | $7.36 | $7.40 | $7.34 | 28,448,270 |
| 2020-04-27 | $8.24 | $8.70 | $8.15 | $8.18 | $8.11 | 27,628,440 |
| 2020-04-24 | $8.01 | $8.38 | $7.94 | $8.28 | $8.21 | 23,975,800 |
| 2020-04-23 | $8.36 | $8.45 | $7.97 | $8.02 | $7.95 | 18,419,040 |
| 2020-04-22 | $8.24 | $8.39 | $8.15 | $8.35 | $8.28 | 18,666,720 |
| 2020-04-21 | $7.98 | $8.43 | $7.92 | $8.37 | $8.30 | 28,047,140 |
| 2020-04-20 | $7.88 | $8.04 | $7.81 | $8.04 | $7.97 | 12,795,490 |
| 2020-04-17 | $8.03 | $8.08 | $7.83 | $7.84 | $7.78 | 16,631,300 |
| 2020-04-16 | $7.83 | $8.14 | $7.78 | $8.02 | $7.95 | 17,921,500 |
| 2020-04-15 | $8.40 | $8.40 | $7.96 | $7.96 | $7.90 | 26,704,630 |
| 2020-04-14 | $8.40 | $8.48 | $8.20 | $8.40 | $8.33 | 22,194,870 |
| 2020-04-13 | $8.28 | $8.68 | $8.10 | $8.40 | $8.33 | 32,194,280 |
| 2020-04-10 | $8.12 | $8.45 | $8.00 | $8.40 | $8.33 | 39,322,960 |
| 2020-04-09 | $7.84 | $8.56 | $7.74 | $8.20 | $8.13 | 45,758,020 |
| 2020-04-08 | $7.63 | $7.95 | $7.54 | $7.79 | $7.73 | 26,363,470 |
| 2020-04-07 | $7.65 | $7.83 | $7.50 | $7.72 | $7.66 | 22,950,710 |
| 2020-04-06 | $7.52 | $7.52 | $7.52 | $7.52 | $7.46 | 0 |
| 2020-04-03 | $7.83 | $7.88 | $7.51 | $7.52 | $7.46 | 24,187,460 |
| 2020-04-02 | $7.50 | $8.00 | $7.49 | $7.81 | $7.75 | 34,024,910 |
| 2020-04-01 | $8.00 | $8.00 | $7.55 | $7.63 | $7.57 | 34,438,250 |
| 2020-03-31 | $7.17 | $7.80 | $7.17 | $7.80 | $7.74 | 19,056,720 |
| 2020-03-30 | $7.02 | $7.16 | $6.83 | $7.09 | $7.03 | 11,164,100 |
| 2020-03-27 | $7.30 | $7.38 | $7.15 | $7.18 | $7.12 | 10,099,200 |
| 2020-03-26 | $7.48 | $7.60 | $7.25 | $7.26 | $7.20 | 13,264,900 |
| 2020-03-25 | $7.77 | $7.81 | $7.45 | $7.60 | $7.54 | 15,800,450 |
| 2020-03-24 | $7.64 | $7.85 | $7.15 | $7.56 | $7.50 | 19,665,130 |
| 2020-03-23 | $7.70 | $7.81 | $7.48 | $7.48 | $7.42 | 20,143,120 |
| 2020-03-20 | $7.79 | $8.17 | $7.62 | $7.95 | $7.89 | 36,527,500 |
| 2020-03-19 | $7.00 | $7.73 | $6.92 | $7.73 | $7.67 | 24,454,800 |
| 2020-03-18 | $6.92 | $7.29 | $6.90 | $7.03 | $6.97 | 18,124,880 |
| 2020-03-17 | $6.93 | $7.10 | $6.51 | $6.85 | $6.79 | 15,869,500 |
| 2020-03-16 | $7.21 | $7.39 | $6.81 | $6.82 | $6.76 | 12,451,030 |
| 2020-03-13 | $6.80 | $7.20 | $6.65 | $7.12 | $7.06 | 11,455,460 |
| 2020-03-12 | $7.34 | $7.36 | $7.14 | $7.18 | $7.12 | 10,374,210 |
| 2020-03-11 | $7.71 | $7.78 | $7.44 | $7.48 | $7.42 | 12,276,150 |
| 2020-03-10 | $7.52 | $7.74 | $7.26 | $7.70 | $7.64 | 16,741,810 |
| 2020-03-09 | $7.68 | $8.09 | $7.65 | $7.71 | $7.65 | 23,129,300 |
| 2020-03-06 | $7.35 | $8.09 | $7.30 | $7.86 | $7.80 | 28,950,230 |
| 2020-03-05 | $7.14 | $7.50 | $7.07 | $7.48 | $7.42 | 20,408,430 |
| 2020-03-04 | $6.90 | $7.04 | $6.89 | $7.04 | $6.98 | 6,125,320 |
| 2020-03-03 | $7.05 | $7.15 | $6.93 | $6.98 | $6.92 | 9,590,350 |
| 2020-03-02 | $6.71 | $6.96 | $6.71 | $6.93 | $6.87 | 10,730,740 |
| 2020-02-28 | $7.07 | $7.07 | $6.60 | $6.60 | $6.55 | 16,281,900 |
| 2020-02-27 | $7.37 | $7.38 | $7.22 | $7.24 | $7.18 | 8,764,150 |
| 2020-02-26 | $7.34 | $7.48 | $7.30 | $7.31 | $7.25 | 10,505,450 |
| 2020-02-25 | $7.41 | $7.53 | $7.21 | $7.48 | $7.42 | 14,638,200 |
| 2020-02-24 | $7.73 | $7.76 | $7.55 | $7.67 | $7.61 | 16,218,920 |
| 2020-02-21 | $7.73 | $7.86 | $7.65 | $7.75 | $7.69 | 14,281,890 |
| 2020-02-20 | $7.58 | $7.73 | $7.55 | $7.70 | $7.64 | 12,364,480 |
| 2020-02-19 | $7.60 | $7.68 | $7.51 | $7.58 | $7.52 | 13,715,900 |
| 2020-02-18 | $7.44 | $7.60 | $7.30 | $7.60 | $7.54 | 17,458,350 |
| 2020-02-17 | $7.18 | $7.42 | $7.15 | $7.42 | $7.36 | 13,642,610 |
| 2020-02-14 | $7.12 | $7.22 | $7.08 | $7.14 | $7.08 | 9,296,050 |
| 2020-02-13 | $7.43 | $7.51 | $7.17 | $7.18 | $7.12 | 15,192,500 |
| 2020-02-12 | $7.32 | $7.43 | $7.30 | $7.43 | $7.37 | 11,890,200 |
| 2020-02-11 | $7.29 | $7.49 | $7.25 | $7.38 | $7.32 | 14,364,650 |
| 2020-02-10 | $7.08 | $7.26 | $7.02 | $7.25 | $7.19 | 13,739,500 |
| 2020-02-07 | $7.12 | $7.27 | $7.06 | $7.10 | $7.04 | 16,467,200 |
| 2020-02-06 | $7.13 | $7.32 | $7.01 | $7.19 | $7.13 | 26,562,500 |
| 2020-02-05 | $6.75 | $7.60 | $6.75 | $7.43 | $7.37 | 47,555,230 |
| 2020-02-04 | $7.50 | $7.58 | $7.50 | $7.50 | $7.44 | 27,745,800 |
| 2020-02-03 | $8.94 | $8.94 | $8.33 | $8.33 | $8.26 | 3,965,100 |
| 2020-01-31 | $9.25 | $9.25 | $9.25 | $9.25 | $9.17 | 0 |
| 2020-01-30 | $9.25 | $9.25 | $9.25 | $9.25 | $9.17 | 0 |
| 2020-01-29 | $9.25 | $9.25 | $9.25 | $9.25 | $9.17 | 0 |
| 2020-01-28 | $9.25 | $9.25 | $9.25 | $9.25 | $9.17 | 0 |
| 2020-01-27 | $9.25 | $9.25 | $9.25 | $9.25 | $9.17 | 0 |
| 2020-01-24 | $9.25 | $9.25 | $9.25 | $9.25 | $9.17 | 0 |
| 2020-01-23 | $9.10 | $9.45 | $9.09 | $9.25 | $9.17 | 9,509,930 |
| 2020-01-22 | $9.98 | $9.98 | $8.95 | $8.95 | $8.88 | 13,706,300 |
| 2020-01-21 | $10.41 | $10.41 | $9.88 | $9.94 | $9.86 | 5,913,700 |
| 2020-01-20 | $10.75 | $10.84 | $10.40 | $10.41 | $10.33 | 5,668,880 |
| 2020-01-17 | $10.61 | $10.89 | $10.50 | $10.75 | $10.66 | 8,088,410 |
| 2020-01-16 | $11.00 | $11.40 | $10.53 | $10.68 | $10.59 | 12,326,110 |
| 2020-01-15 | $10.10 | $10.75 | $9.96 | $10.75 | $10.66 | 13,162,540 |
| 2020-01-14 | $10.12 | $10.14 | $9.93 | $10.05 | $9.97 | 4,490,200 |
| 2020-01-13 | $10.01 | $10.26 | $9.99 | $10.08 | $10.00 | 6,248,300 |
| 2020-01-10 | $10.02 | $10.08 | $9.90 | $9.92 | $9.84 | 2,212,500 |
| 2020-01-09 | $10.07 | $10.17 | $9.89 | $10.07 | $9.99 | 5,626,220 |
| 2020-01-08 | $9.99 | $10.10 | $9.88 | $10.00 | $9.92 | 3,757,320 |
| 2020-01-07 | $10.01 | $10.05 | $9.94 | $10.01 | $9.93 | 5,558,360 |
| 2020-01-06 | $10.36 | $10.36 | $9.94 | $10.01 | $9.93 | 9,433,100 |
| 2020-01-03 | $10.50 | $10.54 | $10.10 | $10.38 | $10.30 | 4,872,070 |
| 2020-01-02 | $10.40 | $10.65 | $10.04 | $10.48 | $10.39 | 8,550,280 |
| 2020-01-01 | $10.23 | $10.23 | $10.23 | $10.23 | $10.15 | 0 |
| 2019-12-31 | $9.66 | $10.26 | $9.63 | $10.23 | $10.15 | 7,499,870 |
| 2019-12-30 | $9.62 | $9.80 | $9.60 | $9.65 | $9.57 | 2,605,680 |
| 2019-12-27 | $9.72 | $9.73 | $9.60 | $9.70 | $9.62 | 3,234,500 |
| 2019-12-26 | $9.74 | $9.75 | $9.62 | $9.70 | $9.62 | 4,312,600 |
| 2019-12-25 | $9.80 | $9.80 | $9.62 | $9.74 | $9.66 | 2,394,890 |
| 2019-12-24 | $9.67 | $9.77 | $9.57 | $9.76 | $9.68 | 2,620,740 |
| 2019-12-23 | $9.90 | $9.92 | $9.63 | $9.67 | $9.59 | 7,067,820 |
| 2019-12-20 | $9.95 | $9.95 | $9.79 | $9.94 | $9.86 | 7,200,160 |
| 2019-12-19 | $9.93 | $10.08 | $9.67 | $9.96 | $9.88 | 5,606,800 |
| 2019-12-18 | $10.08 | $10.08 | $9.80 | $9.95 | $9.87 | 5,505,270 |
| 2019-12-17 | $10.12 | $10.20 | $9.98 | $10.01 | $9.93 | 8,292,800 |
| 2019-12-16 | $10.32 | $10.35 | $10.09 | $10.12 | $10.04 | 6,237,430 |
| 2019-12-13 | $10.18 | $10.35 | $10.13 | $10.28 | $10.20 | 3,219,540 |
| 2019-12-12 | $10.24 | $10.24 | $10.07 | $10.16 | $10.08 | 2,363,110 |
| 2019-12-11 | $10.34 | $10.34 | $10.10 | $10.14 | $10.06 | 2,373,780 |
| 2019-12-10 | $10.40 | $10.42 | $10.23 | $10.33 | $10.25 | 3,407,010 |
| 2019-12-09 | $10.19 | $10.35 | $10.13 | $10.27 | $10.19 | 5,067,700 |
| 2019-12-06 | $10.35 | $10.35 | $10.10 | $10.21 | $10.13 | 6,451,340 |
| 2019-12-05 | $10.50 | $10.69 | $10.34 | $10.40 | $10.32 | 21,070,180 |
| 2019-12-04 | $10.48 | $10.70 | $10.18 | $10.41 | $10.33 | 7,446,310 |
| 2019-12-03 | $10.70 | $10.75 | $10.43 | $10.47 | $10.38 | 4,038,510 |
| 2019-12-02 | $10.79 | $10.97 | $10.48 | $10.79 | $10.70 | 5,942,960 |
| 2019-11-29 | $10.55 | $10.59 | $10.44 | $10.59 | $10.50 | 1,778,800 |
| 2019-11-28 | $10.62 | $10.62 | $10.35 | $10.52 | $10.43 | 2,518,000 |
| 2019-11-27 | $10.60 | $10.65 | $10.38 | $10.61 | $10.52 | 3,463,220 |
| 2019-11-26 | $10.44 | $10.63 | $10.44 | $10.61 | $10.52 | 2,343,300 |
| 2019-11-25 | $10.25 | $10.58 | $10.14 | $10.55 | $10.46 | 4,823,520 |
| 2019-11-22 | $10.41 | $10.59 | $10.25 | $10.40 | $10.32 | 4,925,000 |
| 2019-11-21 | $10.22 | $10.73 | $10.09 | $10.40 | $10.32 | 10,386,870 |
| 2019-11-20 | $11.79 | $11.79 | $10.56 | $10.56 | $10.47 | 12,015,290 |
| 2019-11-19 | $12.30 | $12.30 | $11.50 | $11.73 | $11.63 | 6,397,350 |
| 2019-11-18 | $11.80 | $11.80 | $11.31 | $11.65 | $11.56 | 5,187,600 |
| 2019-11-15 | $11.50 | $11.80 | $11.21 | $11.68 | $11.58 | 14,510,470 |
| 2019-11-14 | $10.89 | $11.45 | $10.78 | $11.38 | $11.29 | 12,919,330 |
| 2019-11-13 | $10.60 | $10.76 | $10.42 | $10.73 | $10.64 | 6,856,540 |
| 2019-11-12 | $10.62 | $10.71 | $10.22 | $10.71 | $10.62 | 4,162,050 |
| 2019-11-11 | $11.11 | $11.11 | $10.59 | $10.60 | $10.51 | 4,360,000 |
| 2019-11-08 | $11.05 | $11.24 | $10.69 | $11.09 | $11.00 | 6,764,400 |
| 2019-11-07 | $10.40 | $11.28 | $10.38 | $10.95 | $10.86 | 10,195,650 |
| 2019-11-06 | $10.41 | $10.41 | $10.27 | $10.39 | $10.31 | 1,567,940 |
| 2019-11-05 | $10.50 | $10.50 | $10.33 | $10.35 | $10.27 | 1,732,680 |
| 2019-11-04 | $10.47 | $10.51 | $10.13 | $10.42 | $10.34 | 4,160,080 |
| 2019-11-01 | $10.30 | $10.43 | $10.21 | $10.36 | $10.28 | 2,820,600 |
| 2019-10-31 | $10.37 | $10.38 | $10.22 | $10.35 | $10.27 | 3,156,510 |
| 2019-10-30 | $10.24 | $10.52 | $10.08 | $10.39 | $10.31 | 4,491,800 |
| 2019-10-29 | $10.49 | $10.50 | $10.26 | $10.27 | $10.19 | 2,926,800 |
| 2019-10-28 | $10.32 | $10.69 | $10.32 | $10.44 | $10.36 | 3,345,580 |
| 2019-10-25 | $9.99 | $10.54 | $9.80 | $10.40 | $10.32 | 5,054,790 |
| 2019-10-24 | $10.33 | $10.33 | $10.11 | $10.18 | $10.10 | 1,987,900 |
| 2019-10-23 | $10.50 | $10.50 | $10.12 | $10.35 | $10.27 | 3,388,210 |
| 2019-10-22 | $10.16 | $10.66 | $10.11 | $10.40 | $10.32 | 3,800,610 |
| 2019-10-21 | $10.79 | $11.05 | $10.30 | $10.40 | $10.32 | 9,831,860 |
| 2019-10-18 | $10.30 | $10.88 | $10.26 | $10.63 | $10.54 | 7,299,110 |
| 2019-10-17 | $9.97 | $10.28 | $9.97 | $10.24 | $10.16 | 3,666,110 |
| 2019-10-16 | $10.20 | $10.20 | $10.02 | $10.03 | $9.95 | 2,921,000 |
| 2019-10-15 | $10.33 | $10.33 | $10.00 | $10.15 | $10.07 | 3,853,700 |
| 2019-10-14 | $10.38 | $10.49 | $10.26 | $10.37 | $10.29 | 4,014,000 |
| 2019-10-11 | $10.43 | $10.52 | $10.02 | $10.38 | $10.30 | 6,239,770 |
| 2019-10-10 | $10.30 | $10.44 | $10.12 | $10.30 | $10.22 | 4,831,630 |
| 2019-10-09 | $10.53 | $10.71 | $10.07 | $10.30 | $10.22 | 8,398,780 |
| 2019-10-08 | $10.07 | $10.80 | $9.94 | $10.43 | $10.35 | 11,009,910 |
| 2019-10-07 | $9.88 | $9.88 | $9.88 | $9.88 | $9.80 | 0 |
| 2019-10-04 | $9.88 | $9.88 | $9.88 | $9.88 | $9.80 | 0 |
| 2019-10-03 | $9.88 | $9.88 | $9.88 | $9.88 | $9.80 | 0 |
| 2019-10-02 | $9.88 | $9.88 | $9.88 | $9.88 | $9.80 | 0 |
| 2019-10-01 | $9.88 | $9.88 | $9.88 | $9.88 | $9.80 | 0 |
| 2019-09-30 | $10.30 | $10.42 | $9.75 | $9.88 | $9.80 | 5,977,050 |
| 2019-09-27 | $10.54 | $10.60 | $10.18 | $10.26 | $10.18 | 7,827,270 |
| 2019-09-26 | $10.95 | $11.08 | $10.22 | $10.40 | $10.32 | 10,662,340 |
| 2019-09-25 | $11.39 | $11.50 | $10.68 | $10.86 | $10.77 | 8,766,650 |
| 2019-09-24 | $11.52 | $11.64 | $11.20 | $11.23 | $11.14 | 9,146,800 |
| 2019-09-23 | $11.76 | $11.97 | $11.06 | $11.41 | $11.32 | 11,875,380 |
| 2019-09-20 | $11.23 | $12.24 | $11.19 | $11.66 | $11.57 | 15,459,120 |
| 2019-09-19 | $10.92 | $11.40 | $10.89 | $11.13 | $11.04 | 8,563,920 |
| 2019-09-18 | $10.56 | $11.57 | $10.40 | $11.03 | $10.94 | 19,085,750 |
| 2019-09-17 | $9.58 | $10.56 | $9.58 | $10.56 | $10.47 | 17,968,310 |
| 2019-09-16 | $9.35 | $9.61 | $9.24 | $9.60 | $9.52 | 4,915,210 |
| 2019-09-13 | $9.29 | $9.29 | $9.29 | $9.29 | $9.21 | 0 |
| 2019-09-12 | $9.30 | $9.31 | $9.20 | $9.29 | $9.21 | 2,083,300 |
| 2019-09-11 | $9.35 | $9.35 | $9.18 | $9.25 | $9.17 | 1,881,400 |
| 2019-09-10 | $9.32 | $9.35 | $9.20 | $9.31 | $9.23 | 3,065,700 |
| 2019-09-09 | $9.45 | $9.45 | $9.21 | $9.34 | $9.26 | 5,571,200 |
| 2019-09-06 | $9.22 | $9.29 | $9.14 | $9.21 | $9.14 | 1,745,410 |
| 2019-09-05 | $9.09 | $9.29 | $9.04 | $9.21 | $9.14 | 3,529,960 |
| 2019-09-04 | $9.00 | $9.08 | $8.90 | $9.08 | $9.01 | 2,732,810 |
| 2019-09-03 | $9.07 | $9.07 | $8.85 | $8.99 | $8.92 | 2,634,440 |
| 2019-09-02 | $8.75 | $9.07 | $8.70 | $8.99 | $8.92 | 5,849,200 |
| 2019-08-30 | $8.80 | $8.84 | $8.56 | $8.75 | $8.68 | 11,459,080 |
| 2019-08-29 | $8.75 | $9.10 | $8.68 | $8.83 | $8.76 | 28,311,090 |
| 2019-08-28 | $9.79 | $9.95 | $9.30 | $9.30 | $9.22 | 26,388,280 |
| 2019-08-27 | $9.41 | $9.85 | $9.39 | $9.79 | $9.71 | 6,266,600 |
| 2019-08-26 | $9.34 | $9.45 | $9.29 | $9.34 | $9.26 | 3,084,300 |
| 2019-08-23 | $9.48 | $9.48 | $9.35 | $9.37 | $9.29 | 1,581,900 |
| 2019-08-22 | $9.52 | $9.60 | $9.39 | $9.42 | $9.34 | 2,083,710 |
| 2019-08-21 | $9.56 | $9.57 | $9.43 | $9.46 | $9.38 | 990,810 |
| 2019-08-20 | $9.73 | $9.73 | $9.49 | $9.55 | $9.47 | 1,554,300 |
| 2019-08-19 | $9.76 | $9.76 | $9.50 | $9.63 | $9.55 | 2,869,100 |
| 2019-08-16 | $9.50 | $9.69 | $9.46 | $9.60 | $9.52 | 3,544,800 |
| 2019-08-15 | $9.40 | $9.46 | $9.34 | $9.46 | $9.38 | 1,425,600 |
| 2019-08-14 | $9.50 | $9.50 | $9.42 | $9.44 | $9.36 | 952,300 |
| 2019-08-13 | $9.48 | $9.48 | $9.35 | $9.40 | $9.32 | 557,000 |
| 2019-08-12 | $9.30 | $9.43 | $9.28 | $9.43 | $9.35 | 1,517,100 |
| 2019-08-09 | $9.36 | $9.39 | $9.24 | $9.30 | $9.22 | 3,866,200 |
| 2019-08-08 | $9.36 | $9.42 | $9.29 | $9.32 | $9.24 | 1,034,410 |
| 2019-08-07 | $9.41 | $9.41 | $9.25 | $9.36 | $9.28 | 1,186,730 |
| 2019-08-06 | $9.13 | $9.25 | $8.96 | $9.25 | $9.17 | 3,597,880 |
| 2019-08-05 | $9.28 | $9.28 | $9.12 | $9.15 | $9.08 | 1,346,510 |
| 2019-08-02 | $9.24 | $9.26 | $9.17 | $9.17 | $9.10 | 1,321,100 |
| 2019-08-01 | $9.24 | $9.36 | $9.05 | $9.24 | $9.16 | 2,814,650 |
| 2019-07-31 | $9.32 | $9.34 | $9.10 | $9.23 | $9.15 | 3,345,200 |
| 2019-07-30 | $9.39 | $9.45 | $9.23 | $9.36 | $9.28 | 2,699,800 |
| 2019-07-29 | $9.50 | $9.54 | $9.39 | $9.40 | $9.32 | 1,607,510 |
| 2019-07-26 | $9.53 | $9.56 | $9.45 | $9.48 | $9.40 | 1,211,220 |
| 2019-07-25 | $9.63 | $9.68 | $9.51 | $9.51 | $9.43 | 2,605,320 |
| 2019-07-24 | $9.68 | $9.74 | $9.51 | $9.63 | $9.55 | 2,400,480 |
| 2019-07-23 | $9.67 | $9.71 | $9.50 | $9.69 | $9.61 | 4,715,320 |
| 2019-07-22 | $9.70 | $9.75 | $9.50 | $9.58 | $9.50 | 7,917,330 |
| 2019-07-19 | $9.30 | $9.54 | $9.21 | $9.54 | $9.46 | 3,981,980 |
| 2019-07-18 | $9.35 | $9.50 | $9.29 | $9.32 | $9.22 | 2,053,480 |
| 2019-07-17 | $9.55 | $9.56 | $9.43 | $9.43 | $9.32 | 2,652,100 |
| 2019-07-16 | $9.45 | $9.65 | $9.39 | $9.46 | $9.35 | 3,407,310 |
| 2019-07-15 | $9.55 | $9.56 | $9.00 | $9.38 | $9.27 | 2,923,700 |
| 2019-07-12 | $9.65 | $9.65 | $9.48 | $9.50 | $9.39 | 1,740,400 |
| 2019-07-11 | $9.70 | $9.80 | $9.56 | $9.64 | $9.53 | 3,677,140 |
| 2019-07-10 | $9.63 | $9.78 | $9.60 | $9.73 | $9.62 | 3,121,020 |
| 2019-07-09 | $9.53 | $9.65 | $9.49 | $9.60 | $9.49 | 2,270,340 |
| 2019-07-08 | $9.60 | $9.60 | $9.44 | $9.54 | $9.43 | 2,196,110 |
| 2019-07-05 | $9.55 | $9.65 | $9.41 | $9.63 | $9.52 | 2,385,120 |
| 2019-07-04 | $9.60 | $9.60 | $9.38 | $9.55 | $9.44 | 1,560,060 |
| 2019-07-03 | $9.47 | $9.57 | $9.42 | $9.57 | $9.46 | 2,821,120 |
| 2019-07-02 | $9.70 | $9.70 | $9.48 | $9.52 | $9.41 | 2,678,350 |
| 2019-07-01 | $9.69 | $9.78 | $9.50 | $9.69 | $9.58 | 5,197,430 |
| 2019-06-28 | $9.68 | $9.68 | $9.54 | $9.60 | $9.49 | 1,795,900 |
| 2019-06-27 | $9.76 | $9.76 | $9.55 | $9.63 | $9.52 | 5,409,380 |
| 2019-06-26 | $9.80 | $9.82 | $9.68 | $9.78 | $9.67 | 2,050,750 |
| 2019-06-25 | $9.72 | $9.84 | $9.59 | $9.78 | $9.67 | 5,483,260 |
| 2019-06-24 | $9.76 | $9.76 | $9.62 | $9.68 | $9.57 | 2,549,820 |
| 2019-06-21 | $9.67 | $9.92 | $9.50 | $9.67 | $9.56 | 5,594,580 |
| 2019-06-20 | $9.25 | $9.71 | $9.18 | $9.58 | $9.47 | 7,083,380 |
| 2019-06-19 | $9.35 | $9.37 | $9.14 | $9.27 | $9.17 | 3,416,180 |
| 2019-06-18 | $9.19 | $9.35 | $9.14 | $9.27 | $9.17 | 1,972,740 |
| 2019-06-17 | $9.37 | $9.37 | $9.24 | $9.31 | $9.21 | 2,091,980 |
| 2019-06-14 | $9.53 | $9.61 | $9.18 | $9.27 | $9.17 | 6,311,160 |
| 2019-06-13 | $9.67 | $9.74 | $9.46 | $9.47 | $9.36 | 3,607,510 |
| 2019-06-12 | $9.46 | $9.64 | $9.39 | $9.52 | $9.41 | 3,053,910 |
| 2019-06-11 | $9.44 | $9.56 | $9.24 | $9.50 | $9.39 | 5,655,850 |
| 2019-06-10 | $9.10 | $9.50 | $9.08 | $9.33 | $9.23 | 4,282,600 |
| 2019-06-07 | $9.06 | $9.06 | $9.06 | $9.06 | $8.96 | 0 |
| 2019-06-06 | $9.00 | $9.13 | $8.86 | $9.06 | $8.96 | 3,781,130 |
| 2019-06-05 | $9.03 | $9.08 | $8.96 | $9.00 | $8.90 | 2,030,500 |
| 2019-06-04 | $8.98 | $9.04 | $8.89 | $9.01 | $8.91 | 6,002,000 |
| 2019-06-03 | $8.95 | $9.01 | $8.81 | $8.98 | $8.88 | 2,660,400 |
| 2019-05-31 | $8.90 | $9.05 | $8.88 | $8.90 | $8.80 | 3,012,440 |
| 2019-05-30 | $9.03 | $9.08 | $8.90 | $8.91 | $8.81 | 1,823,570 |
| 2019-05-29 | $8.87 | $9.13 | $8.87 | $9.04 | $8.94 | 3,798,330 |
| 2019-05-28 | $8.85 | $8.98 | $8.76 | $8.95 | $8.85 | 2,075,300 |
| 2019-05-27 | $8.88 | $8.88 | $8.72 | $8.88 | $8.78 | 1,143,400 |
| 2019-05-24 | $8.80 | $8.88 | $8.72 | $8.79 | $8.69 | 1,225,400 |
| 2019-05-23 | $9.00 | $9.00 | $8.61 | $8.83 | $8.73 | 2,021,900 |
| 2019-05-22 | $9.04 | $9.07 | $8.96 | $9.00 | $8.90 | 1,440,400 |
| 2019-05-21 | $9.04 | $9.13 | $8.95 | $9.09 | $8.99 | 2,272,500 |
| 2019-05-20 | $9.09 | $9.15 | $8.82 | $9.01 | $8.91 | 2,460,110 |
| 2019-05-17 | $9.02 | $9.13 | $8.88 | $9.04 | $8.94 | 3,691,570 |
| 2019-05-16 | $8.72 | $8.95 | $8.64 | $8.93 | $8.83 | 2,109,720 |
| 2019-05-15 | $8.58 | $8.72 | $8.50 | $8.72 | $8.62 | 2,411,500 |
| 2019-05-14 | $8.53 | $8.56 | $8.31 | $8.52 | $8.42 | 1,727,000 |
| 2019-05-13 | $8.35 | $8.59 | $8.31 | $8.59 | $8.49 | 1,879,600 |
| 2019-05-10 | $8.31 | $8.55 | $8.21 | $8.47 | $8.37 | 2,689,400 |
| 2019-05-09 | $8.35 | $8.35 | $8.20 | $8.30 | $8.21 | 1,807,100 |
| 2019-05-08 | $8.20 | $8.39 | $8.08 | $8.36 | $8.27 | 3,846,830 |
| 2019-05-07 | $8.52 | $8.52 | $8.19 | $8.37 | $8.28 | 2,199,050 |
| 2019-05-06 | $9.17 | $9.17 | $8.30 | $8.30 | $8.21 | 5,188,960 |
| 2019-05-03 | $9.22 | $9.22 | $9.22 | $9.22 | $9.12 | 0 |
| 2019-05-02 | $9.22 | $9.22 | $9.22 | $9.22 | $9.12 | 0 |
| 2019-05-01 | $9.22 | $9.22 | $9.22 | $9.22 | $9.12 | 0 |
| 2019-04-30 | $8.87 | $9.22 | $8.79 | $9.22 | $9.12 | 5,334,410 |
| 2019-04-29 | $9.05 | $9.05 | $8.84 | $8.89 | $8.79 | 3,028,030 |
| 2019-04-26 | $9.04 | $9.16 | $8.85 | $9.05 | $8.95 | 3,060,070 |
| 2019-04-25 | $9.20 | $9.20 | $8.90 | $9.03 | $8.93 | 5,314,230 |
| 2019-04-24 | $9.07 | $9.22 | $8.87 | $9.22 | $9.12 | 4,262,640 |
| 2019-04-23 | $9.10 | $9.11 | $8.82 | $9.07 | $8.97 | 2,553,340 |
| 2019-04-22 | $9.39 | $9.39 | $8.90 | $9.04 | $8.94 | 5,234,000 |
| 2019-04-19 | $9.05 | $9.41 | $8.98 | $9.37 | $9.26 | 8,185,400 |
| 2019-04-18 | $9.01 | $9.05 | $8.85 | $9.03 | $8.93 | 3,384,220 |
| 2019-04-17 | $9.01 | $9.17 | $8.90 | $9.01 | $8.91 | 4,576,100 |
| 2019-04-16 | $9.03 | $9.17 | $8.80 | $9.03 | $8.93 | 4,812,770 |
| 2019-04-15 | $9.54 | $9.60 | $8.83 | $9.10 | $9.00 | 6,557,850 |
| 2019-04-12 | $9.20 | $9.47 | $9.02 | $9.44 | $9.33 | 5,100,870 |
| 2019-04-11 | $9.24 | $9.24 | $9.00 | $9.16 | $9.06 | 4,238,160 |
| 2019-04-10 | $9.32 | $9.32 | $9.00 | $9.26 | $9.16 | 8,751,100 |
| 2019-04-09 | $8.69 | $9.06 | $8.55 | $8.99 | $8.89 | 8,133,620 |
| 2019-04-08 | $8.40 | $8.70 | $8.29 | $8.65 | $8.55 | 11,948,140 |
| 2019-04-05 | $8.40 | $8.40 | $8.40 | $8.40 | $8.31 | 0 |
| 2019-04-04 | $8.37 | $8.40 | $8.21 | $8.40 | $8.31 | 6,028,110 |
| 2019-04-03 | $8.29 | $8.47 | $8.29 | $8.33 | $8.24 | 4,636,400 |
| 2019-04-02 | $8.88 | $8.88 | $8.48 | $8.50 | $8.40 | 7,652,450 |
| 2019-04-01 | $8.69 | $8.86 | $8.56 | $8.66 | $8.56 | 6,267,520 |
| 2019-03-29 | $8.31 | $8.81 | $8.20 | $8.65 | $8.55 | 6,014,290 |
| 2019-03-28 | $8.38 | $8.38 | $8.20 | $8.29 | $8.20 | 4,097,600 |
| 2019-03-27 | $8.11 | $8.35 | $7.91 | $8.26 | $8.17 | 8,408,110 |
| 2019-03-26 | $8.19 | $8.50 | $7.69 | $8.08 | $7.99 | 9,074,920 |
| 2019-03-25 | $8.15 | $8.30 | $7.93 | $8.10 | $8.01 | 5,568,830 |
| 2019-03-22 | $8.06 | $8.25 | $7.97 | $8.18 | $8.09 | 5,853,990 |
| 2019-03-21 | $7.79 | $8.30 | $7.78 | $8.00 | $7.91 | 7,115,900 |
| 2019-03-20 | $7.70 | $8.07 | $7.58 | $7.89 | $7.80 | 7,021,030 |
| 2019-03-19 | $7.29 | $7.73 | $7.29 | $7.70 | $7.61 | 9,821,390 |
| 2019-03-18 | $7.34 | $7.35 | $7.15 | $7.30 | $7.22 | 3,973,700 |
| 2019-03-15 | $7.08 | $7.45 | $7.00 | $7.32 | $7.24 | 6,968,750 |
| 2019-03-14 | $7.29 | $7.29 | $6.88 | $7.11 | $7.03 | 5,211,700 |
| 2019-03-13 | $7.25 | $7.31 | $6.96 | $7.15 | $7.07 | 8,205,100 |
| 2019-03-12 | $7.21 | $7.24 | $6.99 | $7.21 | $7.13 | 7,186,920 |
| 2019-03-11 | $6.68 | $7.25 | $6.68 | $7.09 | $7.01 | 5,766,780 |
| 2019-03-08 | $6.87 | $6.93 | $6.60 | $6.68 | $6.60 | 4,678,990 |
| 2019-03-07 | $6.86 | $6.92 | $6.79 | $6.85 | $6.77 | 5,710,220 |
| 2019-03-06 | $6.82 | $6.89 | $6.73 | $6.86 | $6.78 | 4,191,780 |
| 2019-03-05 | $6.80 | $6.85 | $6.70 | $6.81 | $6.73 | 3,541,540 |
| 2019-03-04 | $6.90 | $6.94 | $6.73 | $6.85 | $6.77 | 5,915,450 |
| 2019-03-01 | $6.71 | $6.89 | $6.69 | $6.79 | $6.71 | 3,710,840 |
| 2019-02-28 | $6.80 | $6.80 | $6.56 | $6.73 | $6.65 | 3,337,400 |
| 2019-02-27 | $6.60 | $6.92 | $6.56 | $6.76 | $6.68 | 6,727,220 |
| 2019-02-26 | $6.68 | $6.68 | $6.49 | $6.65 | $6.58 | 6,432,000 |
| 2019-02-25 | $6.48 | $6.66 | $6.41 | $6.63 | $6.56 | 5,154,310 |
| 2019-02-22 | $6.40 | $6.46 | $6.33 | $6.41 | $6.34 | 2,582,450 |
| 2019-02-21 | $6.30 | $6.43 | $6.20 | $6.40 | $6.33 | 3,991,660 |
| 2019-02-20 | $6.41 | $6.41 | $6.24 | $6.26 | $6.19 | 2,956,290 |
| 2019-02-19 | $6.30 | $6.45 | $6.10 | $6.41 | $6.34 | 5,159,690 |
| 2019-02-18 | $6.14 | $6.26 | $6.04 | $6.26 | $6.19 | 5,987,690 |
| 2019-02-15 | $6.18 | $6.18 | $6.01 | $6.08 | $6.01 | 4,483,800 |
| 2019-02-14 | $5.73 | $6.23 | $5.73 | $6.16 | $6.09 | 8,130,950 |
| 2019-02-13 | $5.70 | $5.76 | $5.64 | $5.74 | $5.68 | 2,525,040 |
| 2019-02-12 | $5.75 | $5.78 | $5.58 | $5.68 | $5.62 | 3,572,290 |
| 2019-02-11 | $5.76 | $5.98 | $5.67 | $5.67 | $5.61 | 3,994,050 |
| 2019-02-08 | $5.58 | $5.58 | $5.58 | $5.58 | $5.52 | 0 |
| 2019-02-07 | $5.58 | $5.58 | $5.58 | $5.58 | $5.52 | 0 |
| 2019-02-06 | $5.58 | $5.58 | $5.58 | $5.58 | $5.52 | 0 |
| 2019-02-05 | $5.58 | $5.58 | $5.58 | $5.58 | $5.52 | 0 |
| 2019-02-04 | $5.58 | $5.58 | $5.58 | $5.58 | $5.52 | 0 |
| 2019-02-01 | $5.65 | $5.74 | $5.58 | $5.58 | $5.52 | 1,334,450 |
| 2019-01-31 | $5.62 | $5.69 | $5.56 | $5.57 | $5.51 | 2,599,200 |
| 2019-01-30 | $5.63 | $5.67 | $5.56 | $5.61 | $5.55 | 1,453,900 |
| 2019-01-29 | $5.58 | $5.69 | $5.58 | $5.61 | $5.55 | 2,205,800 |
| 2019-01-28 | $5.72 | $5.77 | $5.65 | $5.67 | $5.61 | 2,811,900 |
| 2019-01-25 | $5.66 | $5.72 | $5.53 | $5.69 | $5.63 | 3,205,420 |
| 2019-01-24 | $5.45 | $5.68 | $5.38 | $5.60 | $5.54 | 3,842,470 |
| 2019-01-23 | $5.34 | $5.44 | $5.33 | $5.42 | $5.36 | 1,542,500 |
| 2019-01-22 | $5.38 | $5.41 | $5.29 | $5.38 | $5.32 | 1,694,420 |
| 2019-01-21 | $5.25 | $5.40 | $5.24 | $5.36 | $5.30 | 2,182,540 |
| 2019-01-18 | $5.20 | $5.24 | $5.16 | $5.23 | $5.17 | 827,510 |
| 2019-01-17 | $5.26 | $5.26 | $5.15 | $5.17 | $5.11 | 1,197,490 |
| 2019-01-16 | $5.30 | $5.32 | $5.23 | $5.25 | $5.19 | 1,300,410 |
| 2019-01-15 | $5.29 | $5.33 | $5.24 | $5.32 | $5.26 | 1,509,630 |
| 2019-01-14 | $5.30 | $5.33 | $5.26 | $5.29 | $5.23 | 1,272,000 |
| 2019-01-11 | $5.34 | $5.35 | $5.21 | $5.28 | $5.22 | 1,959,600 |
| 2019-01-10 | $5.25 | $5.36 | $5.21 | $5.34 | $5.28 | 2,905,840 |
| 2019-01-09 | $5.33 | $5.43 | $5.24 | $5.27 | $5.21 | 3,835,960 |
| 2019-01-08 | $5.49 | $5.49 | $5.18 | $5.21 | $5.15 | 2,923,600 |
| 2019-01-07 | $5.21 | $5.28 | $5.08 | $5.20 | $5.14 | 2,903,300 |
| 2019-01-04 | $4.95 | $5.10 | $4.91 | $5.06 | $5.00 | 1,411,750 |
| 2019-01-03 | $4.92 | $4.99 | $4.91 | $4.99 | $4.93 | 876,160 |
| 2019-01-02 | $4.97 | $5.01 | $4.90 | $4.96 | $4.90 | 963,370 |
| 2019-01-01 | $5.01 | $5.01 | $5.01 | $5.01 | $4.95 | 0 |
| 2018-12-31 | $5.01 | $5.01 | $5.01 | $5.01 | $4.95 | 0 |
| 2018-12-28 | $5.02 | $5.04 | $4.97 | $5.01 | $4.95 | 707,500 |
| 2018-12-27 | $5.05 | $5.09 | $5.01 | $5.03 | $4.97 | 1,389,100 |
| 2018-12-26 | $4.88 | $5.00 | $4.88 | $5.00 | $4.94 | 753,300 |
| 2018-12-25 | $5.00 | $5.03 | $4.85 | $4.99 | $4.93 | 1,016,550 |
| 2018-12-24 | $4.96 | $5.05 | $4.92 | $5.04 | $4.98 | 1,040,920 |
| 2018-12-21 | $5.09 | $5.10 | $4.97 | $4.98 | $4.92 | 775,200 |
| 2018-12-20 | $5.09 | $5.11 | $5.03 | $5.10 | $5.04 | 675,230 |
| 2018-12-19 | $5.11 | $5.11 | $5.05 | $5.09 | $5.03 | 733,650 |
| 2018-12-18 | $5.10 | $5.12 | $5.05 | $5.11 | $5.05 | 511,800 |
| 2018-12-17 | $5.12 | $5.15 | $5.06 | $5.12 | $5.06 | 690,810 |
| 2018-12-14 | $5.18 | $5.21 | $5.08 | $5.13 | $5.07 | 1,332,380 |
| 2018-12-13 | $5.19 | $5.24 | $5.15 | $5.23 | $5.17 | 1,686,900 |
| 2018-12-12 | $5.16 | $5.20 | $5.12 | $5.19 | $5.13 | 857,600 |
| 2018-12-11 | $5.17 | $5.18 | $5.11 | $5.16 | $5.10 | 826,510 |
| 2018-12-10 | $5.08 | $5.22 | $5.04 | $5.22 | $5.16 | 1,209,340 |
| 2018-12-07 | $5.08 | $5.16 | $5.08 | $5.11 | $5.05 | 702,600 |
| 2018-12-06 | $5.20 | $5.20 | $5.08 | $5.11 | $5.05 | 1,070,300 |
| 2018-12-05 | $5.17 | $5.19 | $5.10 | $5.16 | $5.10 | 1,462,700 |
| 2018-12-04 | $5.10 | $5.24 | $5.10 | $5.23 | $5.17 | 2,183,510 |
| 2018-12-03 | $5.09 | $5.21 | $5.05 | $5.16 | $5.10 | 1,671,300 |
| 2018-11-30 | $5.19 | $5.19 | $4.95 | $5.01 | $4.95 | 1,922,700 |
| 2018-11-29 | $5.21 | $5.26 | $5.11 | $5.19 | $5.13 | 1,460,990 |
| 2018-11-28 | $5.10 | $5.17 | $5.04 | $5.16 | $5.10 | 1,479,590 |
| 2018-11-27 | $5.16 | $5.21 | $5.10 | $5.12 | $5.06 | 1,000,500 |
| 2018-11-26 | $5.27 | $5.27 | $5.08 | $5.08 | $5.02 | 1,343,460 |
| 2018-11-23 | $5.39 | $5.43 | $5.18 | $5.20 | $5.14 | 1,111,890 |
| 2018-11-22 | $5.35 | $5.45 | $5.35 | $5.40 | $5.34 | 1,115,830 |
| 2018-11-21 | $5.12 | $5.33 | $5.12 | $5.26 | $5.20 | 1,238,930 |
| 2018-11-20 | $5.45 | $5.50 | $5.18 | $5.21 | $5.15 | 2,158,980 |
| 2018-11-19 | $5.39 | $5.45 | $5.36 | $5.45 | $5.39 | 1,979,500 |
| 2018-11-16 | $5.39 | $5.40 | $5.34 | $5.37 | $5.31 | 1,791,600 |
| 2018-11-15 | $5.39 | $5.40 | $5.30 | $5.36 | $5.30 | 2,295,140 |
| 2018-11-14 | $5.34 | $5.51 | $5.30 | $5.42 | $5.36 | 3,558,290 |
| 2018-11-13 | $5.16 | $5.39 | $5.10 | $5.37 | $5.31 | 3,019,630 |
| 2018-11-12 | $5.12 | $5.20 | $5.12 | $5.20 | $5.14 | 1,241,680 |
| 2018-11-09 | $5.13 | $5.15 | $5.09 | $5.12 | $5.06 | 811,800 |
| 2018-11-08 | $5.20 | $5.26 | $5.13 | $5.14 | $5.08 | 1,111,810 |
| 2018-11-07 | $5.30 | $5.32 | $5.16 | $5.23 | $5.17 | 1,105,320 |
| 2018-11-06 | $5.23 | $5.43 | $5.16 | $5.29 | $5.23 | 2,804,430 |
| 2018-11-05 | $5.08 | $5.21 | $5.05 | $5.20 | $5.14 | 1,978,000 |
| 2018-11-02 | $4.99 | $5.10 | $4.99 | $5.08 | $5.02 | 1,605,180 |
| 2018-11-01 | $4.97 | $5.04 | $4.94 | $4.99 | $4.93 | 1,822,180 |
| 2018-10-31 | $4.98 | $5.00 | $4.89 | $4.96 | $4.90 | 1,375,800 |
| 2018-10-30 | $4.90 | $4.99 | $4.86 | $4.94 | $4.88 | 924,800 |
| 2018-10-29 | $4.92 | $4.93 | $4.85 | $4.92 | $4.86 | 1,451,500 |
| 2018-10-26 | $4.91 | $4.97 | $4.85 | $4.97 | $4.91 | 2,009,100 |
| 2018-10-25 | $4.87 | $4.95 | $4.80 | $4.95 | $4.89 | 1,833,700 |
| 2018-10-24 | $5.06 | $5.10 | $4.79 | $5.00 | $4.94 | 2,126,700 |
| 2018-10-23 | $5.20 | $5.24 | $5.01 | $5.07 | $5.01 | 1,102,250 |
| 2018-10-22 | $5.05 | $5.25 | $4.96 | $5.23 | $5.17 | 2,270,740 |
| 2018-10-19 | $5.04 | $5.07 | $4.92 | $5.03 | $4.97 | 1,890,200 |
| 2018-10-18 | $5.18 | $5.18 | $4.86 | $5.13 | $5.07 | 2,348,900 |
| 2018-10-17 | $5.22 | $5.28 | $5.03 | $5.28 | $5.22 | 758,400 |
| 2018-10-16 | $5.28 | $5.28 | $5.11 | $5.17 | $5.11 | 425,700 |
| 2018-10-15 | $5.30 | $5.33 | $5.16 | $5.27 | $5.21 | 818,700 |
| 2018-10-12 | $5.06 | $5.41 | $4.64 | $5.41 | $5.35 | 2,162,030 |
| 2018-10-11 | $5.49 | $5.52 | $5.04 | $5.10 | $5.04 | 1,427,500 |
| 2018-10-10 | $5.54 | $5.57 | $5.50 | $5.53 | $5.47 | 420,200 |
| 2018-10-09 | $5.54 | $5.56 | $5.51 | $5.54 | $5.48 | 371,100 |
| 2018-10-08 | $5.60 | $5.60 | $5.50 | $5.54 | $5.48 | 580,600 |
| 2018-10-05 | $5.61 | $5.61 | $5.61 | $5.61 | $5.55 | 0 |
| 2018-10-04 | $5.61 | $5.61 | $5.61 | $5.61 | $5.55 | 0 |
| 2018-10-03 | $5.61 | $5.61 | $5.61 | $5.61 | $5.55 | 0 |
| 2018-10-02 | $5.61 | $5.61 | $5.61 | $5.61 | $5.55 | 0 |
| 2018-10-01 | $5.61 | $5.61 | $5.61 | $5.61 | $5.55 | 0 |
| 2018-09-28 | $5.57 | $5.61 | $5.50 | $5.61 | $5.55 | 792,010 |
| 2018-09-27 | $5.56 | $5.57 | $5.52 | $5.52 | $5.46 | 352,800 |
| 2018-09-26 | $5.60 | $5.62 | $5.52 | $5.60 | $5.54 | 1,107,600 |
| 2018-09-25 | $5.48 | $5.60 | $5.48 | $5.60 | $5.54 | 1,509,870 |
| 2018-09-24 | $5.65 | $5.65 | $5.65 | $5.65 | $5.59 | 0 |
| 2018-09-21 | $5.65 | $5.65 | $5.41 | $5.65 | $5.59 | 2,729,600 |
| 2018-09-20 | $5.61 | $5.65 | $5.57 | $5.62 | $5.56 | 540,900 |
| 2018-09-19 | $5.60 | $5.66 | $5.57 | $5.60 | $5.54 | 603,560 |
| 2018-09-18 | $5.56 | $5.59 | $5.51 | $5.59 | $5.53 | 1,214,420 |
| 2018-09-17 | $5.57 | $5.57 | $5.40 | $5.55 | $5.49 | 1,096,120 |
| 2018-09-14 | $5.59 | $5.61 | $5.55 | $5.56 | $5.50 | 524,110 |
| 2018-09-13 | $5.57 | $5.61 | $5.51 | $5.60 | $5.54 | 1,189,200 |
| 2018-09-12 | $5.54 | $5.61 | $5.51 | $5.57 | $5.51 | 1,259,910 |
| 2018-09-11 | $5.55 | $5.57 | $5.50 | $5.54 | $5.48 | 680,300 |
| 2018-09-10 | $5.54 | $5.62 | $5.50 | $5.51 | $5.45 | 424,510 |
| 2018-09-07 | $5.60 | $5.63 | $5.54 | $5.54 | $5.48 | 333,400 |
| 2018-09-06 | $5.60 | $5.61 | $5.55 | $5.55 | $5.49 | 379,100 |
| 2018-09-05 | $5.64 | $5.64 | $5.57 | $5.59 | $5.53 | 901,800 |
| 2018-09-04 | $5.72 | $5.72 | $5.57 | $5.67 | $5.61 | 2,314,000 |
| 2018-09-03 | $5.63 | $5.74 | $5.47 | $5.72 | $5.66 | 1,160,200 |
| 2018-08-31 | $5.65 | $5.71 | $5.64 | $5.71 | $5.65 | 766,710 |
| 2018-08-30 | $5.71 | $5.71 | $5.65 | $5.65 | $5.59 | 453,500 |
| 2018-08-29 | $5.74 | $5.74 | $5.68 | $5.69 | $5.63 | 264,850 |
| 2018-08-28 | $5.68 | $5.74 | $5.67 | $5.69 | $5.63 | 834,300 |
| 2018-08-27 | $5.69 | $5.75 | $5.62 | $5.72 | $5.66 | 757,340 |
| 2018-08-24 | $5.70 | $5.73 | $5.65 | $5.68 | $5.62 | 418,640 |
| 2018-08-23 | $5.64 | $5.72 | $5.51 | $5.68 | $5.62 | 785,670 |
| 2018-08-22 | $5.76 | $5.80 | $5.62 | $5.66 | $5.60 | 453,900 |
| 2018-08-21 | $5.69 | $5.74 | $5.64 | $5.73 | $5.67 | 1,385,130 |
| 2018-08-20 | $5.70 | $5.70 | $5.47 | $5.69 | $5.63 | 832,900 |
| 2018-08-17 | $5.70 | $5.70 | $5.65 | $5.66 | $5.60 | 623,900 |
| 2018-08-16 | $5.69 | $5.70 | $5.64 | $5.68 | $5.62 | 1,027,400 |
| 2018-08-15 | $5.75 | $5.75 | $5.65 | $5.67 | $5.61 | 820,900 |
| 2018-08-14 | $5.76 | $5.76 | $5.70 | $5.74 | $5.68 | 564,500 |
| 2018-08-13 | $5.76 | $5.76 | $5.70 | $5.74 | $5.68 | 927,560 |
| 2018-08-10 | $5.76 | $5.81 | $5.60 | $5.73 | $5.67 | 821,100 |
| 2018-08-09 | $5.72 | $5.77 | $5.69 | $5.76 | $5.70 | 1,285,080 |
| 2018-08-08 | $5.79 | $5.84 | $5.68 | $5.69 | $5.63 | 906,900 |
| 2018-08-07 | $5.77 | $5.80 | $5.71 | $5.76 | $5.70 | 895,000 |
| 2018-08-06 | $5.70 | $5.82 | $5.70 | $5.75 | $5.69 | 966,000 |
| 2018-08-03 | $5.75 | $5.78 | $5.67 | $5.71 | $5.65 | 1,444,600 |
| 2018-08-02 | $5.83 | $5.84 | $5.66 | $5.75 | $5.69 | 2,803,800 |
| 2018-08-01 | $5.85 | $5.90 | $5.82 | $5.83 | $5.76 | 657,830 |
| 2018-07-31 | $5.82 | $5.89 | $5.82 | $5.84 | $5.77 | 763,900 |
| 2018-07-30 | $5.92 | $5.92 | $5.85 | $5.88 | $5.81 | 782,710 |
| 2018-07-27 | $5.98 | $6.00 | $5.92 | $5.92 | $5.85 | 767,470 |
| 2018-07-26 | $5.96 | $6.01 | $5.93 | $6.00 | $5.93 | 1,043,300 |
| 2018-07-25 | $6.04 | $6.05 | $5.95 | $5.99 | $5.92 | 1,022,600 |
| 2018-07-24 | $5.89 | $6.05 | $5.88 | $6.03 | $5.96 | 2,622,010 |
| 2018-07-23 | $5.82 | $5.96 | $5.80 | $5.88 | $5.81 | 1,752,000 |
| 2018-07-20 | $5.77 | $5.79 | $5.74 | $5.77 | $5.71 | 1,075,400 |
| 2018-07-19 | $5.78 | $5.80 | $5.73 | $5.77 | $5.71 | 467,400 |
| 2018-07-18 | $5.82 | $5.82 | $5.77 | $5.78 | $5.71 | 455,100 |
| 2018-07-17 | $5.92 | $5.92 | $5.78 | $5.84 | $5.77 | 567,900 |
| 2018-07-16 | $5.84 | $5.98 | $5.84 | $5.90 | $5.83 | 847,200 |
| 2018-07-13 | $5.86 | $5.90 | $5.83 | $5.85 | $5.78 | 470,800 |
| 2018-07-12 | $5.78 | $5.87 | $5.77 | $5.87 | $5.80 | 829,200 |
| 2018-07-11 | $5.76 | $5.81 | $5.65 | $5.80 | $5.73 | 877,600 |
| 2018-07-10 | $5.83 | $5.86 | $5.77 | $5.79 | $5.72 | 355,900 |
| 2018-07-09 | $5.78 | $5.85 | $5.76 | $5.83 | $5.76 | 567,800 |
| 2018-07-06 | $5.85 | $5.86 | $5.75 | $5.82 | $5.75 | 1,327,000 |
| 2018-07-05 | $5.90 | $5.90 | $5.78 | $5.83 | $5.76 | 1,208,600 |
| 2018-07-04 | $5.89 | $5.93 | $5.79 | $5.87 | $5.80 | 1,250,500 |
| 2018-07-03 | $5.92 | $5.97 | $5.85 | $5.92 | $5.85 | 1,980,700 |
| 2018-07-02 | $5.97 | $6.00 | $5.84 | $5.90 | $5.83 | 2,027,100 |
| 2018-06-29 | $5.90 | $6.06 | $5.69 | $6.02 | $5.95 | 4,132,450 |
| 2018-06-28 | $5.95 | $6.00 | $5.72 | $5.81 | $5.74 | 5,177,690 |
| 2018-06-27 | $5.87 | $6.25 | $5.80 | $5.94 | $5.87 | 6,340,480 |
| 2018-06-26 | $5.79 | $5.79 | $5.79 | $5.79 | $5.72 | 0 |
| 2018-06-25 | $5.79 | $5.79 | $5.79 | $5.79 | $5.72 | 0 |
| 2018-06-22 | $5.79 | $5.79 | $5.79 | $5.79 | $5.72 | 0 |
| 2018-06-21 | $5.79 | $5.79 | $5.79 | $5.79 | $5.72 | 0 |
| 2018-06-20 | $5.79 | $5.79 | $5.79 | $5.79 | $5.72 | 0 |
| 2018-06-19 | $5.79 | $5.79 | $5.79 | $5.79 | $5.72 | 0 |
| 2018-06-18 | $5.79 | $5.79 | $5.79 | $5.79 | $5.72 | 0 |
| 2018-06-15 | $5.79 | $5.79 | $5.79 | $5.79 | $5.72 | 0 |
| 2018-06-14 | $5.79 | $5.79 | $5.79 | $5.79 | $5.72 | 0 |
| 2018-06-13 | $5.79 | $5.79 | $5.79 | $5.79 | $5.72 | 0 |
| 2018-06-12 | $5.79 | $5.79 | $5.79 | $5.79 | $5.72 | 0 |
| 2018-06-11 | $5.79 | $5.79 | $5.79 | $5.79 | $5.72 | 0 |
| 2018-06-08 | $5.79 | $5.79 | $5.79 | $5.79 | $5.72 | 0 |
| 2018-06-07 | $5.77 | $5.82 | $5.72 | $5.79 | $5.72 | 475,800 |
| 2018-06-06 | $5.78 | $5.82 | $5.72 | $5.79 | $5.72 | 319,850 |
| 2018-06-05 | $5.74 | $5.81 | $5.72 | $5.78 | $5.71 | 536,500 |
| 2018-06-04 | $5.88 | $5.92 | $5.74 | $5.81 | $5.74 | 736,820 |
| 2018-06-01 | $5.89 | $5.90 | $5.80 | $5.88 | $5.81 | 508,950 |
| 2018-05-31 | $5.89 | $5.96 | $5.88 | $5.90 | $5.82 | 2,183,400 |
| 2018-05-30 | $5.89 | $5.93 | $5.81 | $5.81 | $5.73 | 1,207,500 |
| 2018-05-29 | $5.87 | $5.93 | $5.85 | $5.89 | $5.81 | 713,400 |
| 2018-05-28 | $5.70 | $5.95 | $5.70 | $5.92 | $5.84 | 1,256,210 |
| 2018-05-25 | $6.02 | $6.02 | $5.91 | $5.94 | $5.86 | 843,070 |
| 2018-05-24 | $5.89 | $6.00 | $5.47 | $5.98 | $5.90 | 1,716,400 |
| 2018-05-23 | $5.93 | $6.02 | $5.86 | $5.89 | $5.81 | 689,700 |
| 2018-05-22 | $5.87 | $5.98 | $5.85 | $5.96 | $5.88 | 1,306,400 |
| 2018-05-21 | $5.82 | $5.95 | $5.82 | $5.87 | $5.79 | 1,462,660 |
| 2018-05-18 | $5.91 | $5.91 | $5.84 | $5.90 | $5.82 | 446,780 |
| 2018-05-17 | $5.88 | $5.95 | $5.87 | $5.91 | $5.83 | 485,620 |
| 2018-05-16 | $5.97 | $6.09 | $5.92 | $5.96 | $5.88 | 3,041,080 |
| 2018-05-15 | $5.83 | $6.01 | $5.78 | $5.96 | $5.88 | 1,494,900 |
| 2018-05-14 | $5.84 | $5.85 | $5.80 | $5.83 | $5.75 | 768,800 |
| 2018-05-11 | $5.86 | $5.86 | $5.79 | $5.82 | $5.74 | 655,800 |
| 2018-05-10 | $5.84 | $5.87 | $5.80 | $5.86 | $5.78 | 1,043,900 |
| 2018-05-09 | $5.86 | $5.86 | $5.81 | $5.85 | $5.77 | 571,700 |
| 2018-05-08 | $5.88 | $5.89 | $5.80 | $5.87 | $5.79 | 1,532,100 |
| 2018-05-07 | $5.90 | $5.91 | $5.80 | $5.90 | $5.82 | 2,031,580 |
| 2018-05-04 | $5.92 | $5.92 | $5.81 | $5.89 | $5.81 | 882,700 |
| 2018-05-03 | $5.78 | $5.92 | $5.78 | $5.89 | $5.81 | 647,700 |
| 2018-05-02 | $5.88 | $5.92 | $5.78 | $5.85 | $5.77 | 755,100 |
| 2018-05-01 | $5.95 | $5.95 | $5.95 | $5.95 | $5.87 | 0 |
| 2018-04-30 | $5.95 | $5.95 | $5.95 | $5.95 | $5.87 | 0 |
| 2018-04-27 | $5.86 | $5.98 | $5.81 | $5.95 | $5.87 | 1,034,490 |
| 2018-04-26 | $5.94 | $5.96 | $5.84 | $5.86 | $5.78 | 873,100 |
| 2018-04-25 | $5.92 | $5.95 | $5.88 | $5.90 | $5.82 | 660,600 |
| 2018-04-24 | $5.97 | $5.97 | $5.86 | $5.95 | $5.87 | 730,800 |
| 2018-04-23 | $5.92 | $5.95 | $5.86 | $5.93 | $5.85 | 797,900 |
| 2018-04-20 | $5.98 | $5.98 | $5.89 | $5.95 | $5.87 | 772,690 |
| 2018-04-19 | $5.92 | $5.99 | $5.91 | $5.98 | $5.90 | 500,000 |
| 2018-04-18 | $5.95 | $5.99 | $5.84 | $5.96 | $5.88 | 1,040,290 |
| 2018-04-17 | $6.01 | $6.02 | $5.88 | $5.93 | $5.85 | 986,710 |
| 2018-04-16 | $6.07 | $6.07 | $5.89 | $5.98 | $5.90 | 999,770 |
| 2018-04-13 | $6.05 | $6.06 | $5.94 | $5.99 | $5.91 | 1,084,790 |
| 2018-04-12 | $6.05 | $6.11 | $6.00 | $6.01 | $5.93 | 699,200 |
| 2018-04-11 | $6.07 | $6.12 | $6.05 | $6.08 | $6.00 | 889,210 |
| 2018-04-10 | $6.02 | $6.09 | $6.00 | $6.08 | $6.00 | 2,747,030 |
| 2018-04-09 | $6.02 | $6.08 | $5.98 | $6.04 | $5.96 | 1,317,400 |
| 2018-04-06 | $6.06 | $6.06 | $6.06 | $6.06 | $5.98 | 0 |
| 2018-04-05 | $6.06 | $6.06 | $6.06 | $6.06 | $5.98 | 0 |
| 2018-04-04 | $5.93 | $6.08 | $5.92 | $6.06 | $5.98 | 1,238,200 |
| 2018-04-03 | $5.93 | $6.00 | $5.85 | $5.95 | $5.87 | 942,000 |
| 2018-04-02 | $6.02 | $6.02 | $5.88 | $5.99 | $5.91 | 1,142,100 |
| 2018-03-30 | $6.04 | $6.05 | $5.97 | $6.02 | $5.94 | 1,013,300 |
| 2018-03-29 | $5.99 | $6.04 | $5.96 | $6.01 | $5.93 | 827,600 |
| 2018-03-28 | $6.00 | $6.04 | $5.94 | $6.00 | $5.92 | 814,300 |
| 2018-03-27 | $6.05 | $6.05 | $5.99 | $6.04 | $5.96 | 971,900 |
| 2018-03-26 | $5.89 | $5.97 | $5.61 | $5.95 | $5.87 | 1,088,200 |
| 2018-03-23 | $6.18 | $6.18 | $5.65 | $5.92 | $5.84 | 2,247,720 |
| 2018-03-22 | $6.24 | $6.30 | $6.22 | $6.24 | $6.16 | 981,900 |
| 2018-03-21 | $6.27 | $6.30 | $6.19 | $6.29 | $6.21 | 2,443,440 |
| 2018-03-20 | $6.14 | $6.28 | $6.05 | $6.21 | $6.13 | 1,458,700 |
| 2018-03-19 | $6.30 | $6.32 | $6.14 | $6.15 | $6.07 | 857,100 |
| 2018-03-16 | $6.30 | $6.35 | $6.11 | $6.12 | $6.04 | 1,914,230 |
| 2018-03-15 | $6.19 | $6.45 | $6.00 | $6.30 | $6.22 | 2,848,800 |
| 2018-03-14 | $6.16 | $6.61 | $6.16 | $6.28 | $6.20 | 8,570,930 |
| 2018-03-13 | $6.14 | $6.18 | $6.09 | $6.15 | $6.07 | 1,566,570 |
| 2018-03-12 | $6.00 | $6.17 | $6.00 | $6.14 | $6.06 | 2,786,480 |
| 2018-03-09 | $6.01 | $6.06 | $5.98 | $6.01 | $5.93 | 2,036,300 |
| 2018-03-08 | $6.03 | $6.07 | $5.92 | $6.04 | $5.96 | 1,995,800 |
| 2018-03-07 | $6.05 | $6.12 | $5.90 | $6.05 | $5.97 | 3,708,600 |
| 2018-03-06 | $6.27 | $6.27 | $6.00 | $6.05 | $5.97 | 7,758,200 |
| 2018-03-05 | $5.70 | $5.70 | $5.70 | $5.70 | $5.63 | 0 |
| 2018-03-02 | $5.70 | $5.70 | $5.70 | $5.70 | $5.63 | 0 |
| 2018-03-01 | $5.70 | $5.70 | $5.70 | $5.70 | $5.63 | 0 |
| 2018-02-28 | $5.70 | $5.70 | $5.70 | $5.70 | $5.63 | 0 |
| 2018-02-27 | $5.70 | $5.70 | $5.70 | $5.70 | $5.63 | 0 |
| 2018-02-26 | $5.70 | $5.70 | $5.70 | $5.70 | $5.63 | 0 |
| 2018-02-23 | $5.70 | $5.70 | $5.70 | $5.70 | $5.63 | 0 |
| 2018-02-22 | $5.70 | $5.70 | $5.70 | $5.70 | $5.63 | 0 |
| 2018-02-21 | $5.70 | $5.70 | $5.70 | $5.70 | $5.63 | 0 |
| 2018-02-20 | $5.70 | $5.70 | $5.70 | $5.70 | $5.63 | 0 |
| 2018-02-19 | $5.70 | $5.70 | $5.70 | $5.70 | $5.63 | 0 |
| 2018-02-16 | $5.70 | $5.70 | $5.70 | $5.70 | $5.63 | 0 |
| 2018-02-15 | $5.70 | $5.70 | $5.70 | $5.70 | $5.63 | 0 |
| 2018-02-14 | $5.70 | $5.70 | $5.70 | $5.70 | $5.63 | 0 |
| 2018-02-13 | $5.70 | $5.70 | $5.70 | $5.70 | $5.63 | 0 |
| 2018-02-12 | $5.70 | $5.70 | $5.70 | $5.70 | $5.63 | 0 |
| 2018-02-09 | $5.70 | $5.70 | $5.70 | $5.70 | $5.63 | 0 |
| 2018-02-08 | $5.70 | $5.70 | $5.70 | $5.70 | $5.63 | 0 |
| 2018-02-07 | $5.70 | $5.70 | $5.70 | $5.70 | $5.63 | 0 |
| 2018-02-06 | $5.83 | $5.83 | $5.52 | $5.70 | $5.63 | 2,500,630 |
| 2018-02-05 | $5.73 | $5.91 | $5.48 | $5.89 | $5.81 | 2,195,900 |
| 2018-02-02 | $6.04 | $6.05 | $5.47 | $5.86 | $5.78 | 4,501,170 |
| 2018-02-01 | $6.33 | $6.36 | $5.73 | $6.08 | $6.00 | 5,652,510 |
| 2018-01-31 | $6.40 | $6.40 | $6.30 | $6.37 | $6.29 | 1,000,050 |
| 2018-01-30 | $6.39 | $6.43 | $6.33 | $6.41 | $6.33 | 1,190,410 |
| 2018-01-29 | $6.42 | $6.42 | $6.32 | $6.40 | $6.32 | 1,542,460 |
| 2018-01-26 | $6.35 | $6.42 | $6.25 | $6.41 | $6.33 | 1,627,650 |
| 2018-01-25 | $6.38 | $6.43 | $6.35 | $6.35 | $6.27 | 1,632,000 |
| 2018-01-24 | $6.42 | $6.45 | $6.33 | $6.36 | $6.28 | 1,632,400 |
| 2018-01-23 | $6.47 | $6.54 | $6.43 | $6.46 | $6.38 | 1,627,500 |
| 2018-01-22 | $6.38 | $6.50 | $6.38 | $6.47 | $6.39 | 1,965,350 |
| 2018-01-19 | $6.37 | $6.42 | $6.37 | $6.41 | $6.33 | 1,521,450 |
| 2018-01-18 | $6.37 | $6.42 | $6.33 | $6.40 | $6.32 | 1,229,090 |
| 2018-01-17 | $6.40 | $6.42 | $6.30 | $6.40 | $6.32 | 1,635,230 |
| 2018-01-16 | $6.33 | $6.41 | $6.28 | $6.40 | $6.32 | 1,370,440 |
| 2018-01-15 | $6.41 | $6.42 | $6.27 | $6.33 | $6.25 | 1,091,650 |
| 2018-01-12 | $6.45 | $6.45 | $6.37 | $6.40 | $6.32 | 1,879,110 |
| 2018-01-11 | $6.29 | $6.38 | $6.29 | $6.37 | $6.29 | 1,442,310 |
| 2018-01-10 | $6.33 | $6.39 | $6.21 | $6.35 | $6.27 | 2,280,220 |
| 2018-01-09 | $6.31 | $6.35 | $6.31 | $6.32 | $6.24 | 789,400 |
| 2018-01-08 | $6.33 | $6.35 | $6.29 | $6.35 | $6.27 | 1,162,500 |
| 2018-01-05 | $6.36 | $6.39 | $6.32 | $6.36 | $6.28 | 1,750,510 |
| 2018-01-04 | $6.42 | $6.43 | $6.35 | $6.37 | $6.29 | 1,851,940 |
| 2018-01-03 | $6.37 | $6.41 | $6.35 | $6.41 | $6.33 | 2,339,000 |
| 2018-01-02 | $6.40 | $6.40 | $6.35 | $6.37 | $6.29 | 1,561,600 |
| 2018-01-01 | $6.39 | $6.39 | $6.39 | $6.39 | $6.31 | 0 |
| 2017-12-29 | $6.35 | $6.40 | $6.26 | $6.39 | $6.31 | 1,263,150 |
| 2017-12-28 | $6.45 | $6.45 | $6.36 | $6.36 | $6.28 | 891,300 |
| 2017-12-27 | $6.44 | $6.44 | $6.35 | $6.40 | $6.32 | 529,400 |
| 2017-12-26 | $6.41 | $6.46 | $6.33 | $6.42 | $6.34 | 781,340 |
| 2017-12-25 | $6.53 | $6.53 | $6.33 | $6.37 | $6.29 | 984,300 |
| 2017-12-22 | $6.53 | $6.54 | $6.50 | $6.53 | $6.45 | 619,300 |
| 2017-12-21 | $6.48 | $6.55 | $6.43 | $6.51 | $6.43 | 716,700 |
| 2017-12-20 | $6.54 | $6.55 | $6.46 | $6.48 | $6.40 | 884,300 |
| 2017-12-19 | $6.55 | $6.56 | $6.52 | $6.53 | $6.45 | 901,700 |
| 2017-12-18 | $6.58 | $6.58 | $6.52 | $6.53 | $6.45 | 1,056,500 |
| 2017-12-15 | $6.58 | $6.61 | $6.53 | $6.56 | $6.48 | 1,150,300 |
| 2017-12-14 | $6.57 | $6.58 | $6.50 | $6.58 | $6.49 | 1,188,800 |
| 2017-12-13 | $6.56 | $6.60 | $6.51 | $6.56 | $6.48 | 1,230,300 |
| 2017-12-12 | $6.68 | $6.76 | $6.57 | $6.61 | $6.52 | 3,062,720 |
| 2017-12-11 | $6.43 | $7.02 | $6.40 | $6.78 | $6.69 | 4,996,120 |
| 2017-12-08 | $6.53 | $6.53 | $6.44 | $6.48 | $6.40 | 599,310 |
| 2017-12-07 | $6.48 | $6.55 | $6.46 | $6.48 | $6.40 | 1,139,300 |
| 2017-12-06 | $6.44 | $6.50 | $6.37 | $6.48 | $6.40 | 935,800 |
| 2017-12-05 | $6.51 | $6.53 | $6.44 | $6.49 | $6.41 | 1,680,100 |
| 2017-12-04 | $6.56 | $6.63 | $6.48 | $6.52 | $6.44 | 1,392,600 |
| 2017-12-01 | $6.50 | $6.60 | $6.43 | $6.56 | $6.48 | 1,526,160 |
| 2017-11-30 | $6.55 | $6.58 | $6.47 | $6.52 | $6.44 | 3,698,480 |
| 2017-11-29 | $6.47 | $6.54 | $6.41 | $6.52 | $6.44 | 1,495,760 |
| 2017-11-28 | $6.40 | $6.54 | $6.35 | $6.51 | $6.43 | 1,325,650 |
| 2017-11-27 | $6.43 | $6.45 | $6.30 | $6.43 | $6.35 | 1,260,240 |
| 2017-11-24 | $6.37 | $6.46 | $6.33 | $6.43 | $6.35 | 1,176,450 |
| 2017-11-23 | $6.39 | $6.45 | $6.20 | $6.40 | $6.32 | 1,892,400 |
| 2017-11-22 | $6.38 | $6.42 | $6.34 | $6.39 | $6.31 | 1,015,100 |
| 2017-11-21 | $6.36 | $6.42 | $6.33 | $6.38 | $6.30 | 1,366,350 |
| 2017-11-20 | $6.42 | $6.42 | $6.30 | $6.40 | $6.32 | 1,663,800 |
| 2017-11-17 | $6.66 | $6.69 | $6.40 | $6.43 | $6.35 | 2,218,770 |
| 2017-11-16 | $6.70 | $6.73 | $6.64 | $6.64 | $6.55 | 1,326,200 |
| 2017-11-15 | $6.79 | $6.83 | $6.69 | $6.70 | $6.61 | 1,133,600 |
| 2017-11-14 | $6.89 | $6.89 | $6.76 | $6.79 | $6.70 | 1,710,900 |
| 2017-11-13 | $7.01 | $7.02 | $6.84 | $6.90 | $6.81 | 1,906,850 |
| 2017-11-10 | $6.97 | $7.06 | $6.96 | $7.01 | $6.92 | 1,369,600 |
| 2017-11-09 | $7.15 | $7.18 | $6.93 | $7.04 | $6.95 | 3,147,390 |
| 2017-11-08 | $6.90 | $6.92 | $6.83 | $6.91 | $6.82 | 1,254,150 |
| 2017-11-07 | $6.86 | $6.96 | $6.85 | $6.90 | $6.81 | 995,690 |
| 2017-11-06 | $6.90 | $6.92 | $6.80 | $6.90 | $6.81 | 947,300 |
| 2017-11-03 | $6.69 | $6.91 | $6.63 | $6.86 | $6.77 | 2,076,560 |
| 2017-11-02 | $6.80 | $6.84 | $6.71 | $6.71 | $6.62 | 897,780 |
| 2017-11-01 | $6.83 | $6.92 | $6.83 | $6.86 | $6.77 | 1,074,620 |
| 2017-10-31 | $6.75 | $6.86 | $6.53 | $6.85 | $6.76 | 1,324,280 |
| 2017-10-30 | $6.86 | $6.96 | $6.75 | $6.75 | $6.66 | 2,176,110 |
| 2017-10-27 | $7.03 | $7.03 | $6.93 | $6.93 | $6.84 | 1,057,380 |
| 2017-10-26 | $7.00 | $7.00 | $6.93 | $7.00 | $6.91 | 1,416,090 |
| 2017-10-25 | $7.01 | $7.02 | $6.92 | $7.00 | $6.91 | 1,363,380 |
| 2017-10-24 | $7.01 | $7.07 | $6.97 | $7.01 | $6.92 | 1,148,810 |
| 2017-10-23 | $6.96 | $7.02 | $6.94 | $7.01 | $6.92 | 872,700 |
| 2017-10-20 | $6.91 | $6.98 | $6.87 | $6.97 | $6.88 | 1,166,970 |
| 2017-10-19 | $7.08 | $7.08 | $6.91 | $6.92 | $6.83 | 2,506,070 |
| 2017-10-18 | $7.19 | $7.22 | $7.07 | $7.08 | $6.99 | 2,318,500 |
| 2017-10-17 | $7.18 | $7.25 | $7.16 | $7.19 | $7.10 | 1,290,800 |
| 2017-10-16 | $7.29 | $7.33 | $7.14 | $7.21 | $7.12 | 2,835,720 |
| 2017-10-13 | $7.26 | $7.30 | $7.20 | $7.30 | $7.21 | 1,752,400 |
| 2017-10-12 | $7.28 | $7.36 | $7.21 | $7.26 | $7.17 | 2,023,150 |
| 2017-10-11 | $7.27 | $7.41 | $7.22 | $7.33 | $7.24 | 5,412,500 |
| 2017-10-10 | $7.18 | $7.28 | $7.14 | $7.27 | $7.18 | 2,488,980 |
| 2017-10-09 | $7.17 | $7.19 | $7.14 | $7.18 | $7.09 | 1,860,600 |
| 2017-10-06 | $7.14 | $7.14 | $7.14 | $7.14 | $7.05 | 0 |
| 2017-10-05 | $7.14 | $7.14 | $7.14 | $7.14 | $7.05 | 0 |
| 2017-10-04 | $7.14 | $7.14 | $7.14 | $7.14 | $7.05 | 0 |
| 2017-10-03 | $7.14 | $7.14 | $7.14 | $7.14 | $7.05 | 0 |
| 2017-10-02 | $7.14 | $7.14 | $7.14 | $7.14 | $7.05 | 0 |
| 2017-09-29 | $7.10 | $7.17 | $7.05 | $7.14 | $7.05 | 1,670,200 |
| 2017-09-28 | $7.16 | $7.16 | $7.08 | $7.09 | $7.00 | 1,384,500 |
| 2017-09-27 | $7.12 | $7.16 | $7.07 | $7.14 | $7.05 | 1,427,350 |
| 2017-09-26 | $7.04 | $7.11 | $7.01 | $7.11 | $7.02 | 1,625,170 |
| 2017-09-25 | $7.15 | $7.15 | $6.98 | $7.03 | $6.94 | 2,323,170 |
| 2017-09-22 | $7.15 | $7.19 | $7.10 | $7.11 | $7.02 | 2,450,100 |
| 2017-09-21 | $7.31 | $7.35 | $7.18 | $7.20 | $7.11 | 2,905,900 |
| 2017-09-20 | $7.29 | $7.33 | $7.26 | $7.33 | $7.24 | 3,576,200 |
| 2017-09-19 | $7.26 | $7.32 | $7.26 | $7.29 | $7.20 | 2,766,500 |
| 2017-09-18 | $7.30 | $7.31 | $7.25 | $7.27 | $7.18 | 2,306,400 |
| 2017-09-15 | $7.20 | $7.26 | $7.20 | $7.26 | $7.17 | 2,338,980 |
| 2017-09-14 | $7.24 | $7.26 | $7.19 | $7.21 | $7.12 | 2,112,480 |
| 2017-09-13 | $7.24 | $7.26 | $7.17 | $7.24 | $7.15 | 2,722,340 |
| 2017-09-12 | $7.35 | $7.36 | $7.21 | $7.24 | $7.15 | 4,101,600 |
| 2017-09-11 | $7.23 | $7.35 | $7.23 | $7.35 | $7.25 | 3,135,790 |
| 2017-09-08 | $7.27 | $7.33 | $7.21 | $7.26 | $7.17 | 3,143,300 |
| 2017-09-07 | $7.28 | $7.36 | $7.26 | $7.26 | $7.17 | 3,769,700 |
| 2017-09-06 | $7.31 | $7.31 | $7.23 | $7.28 | $7.19 | 3,680,240 |
| 2017-09-05 | $7.35 | $7.36 | $7.20 | $7.34 | $7.25 | 5,133,010 |
| 2017-09-04 | $7.43 | $7.43 | $7.30 | $7.35 | $7.25 | 6,784,500 |
| 2017-09-01 | $7.40 | $7.56 | $7.39 | $7.48 | $7.38 | 11,839,820 |
| 2017-08-31 | $7.43 | $7.75 | $7.42 | $7.68 | $7.58 | 25,445,950 |
| 2017-08-30 | $7.00 | $7.08 | $6.98 | $7.05 | $6.96 | 2,049,740 |
| 2017-08-29 | $7.08 | $7.08 | $6.97 | $6.99 | $6.90 | 1,766,600 |
| 2017-08-28 | $6.92 | $7.06 | $6.91 | $7.03 | $6.94 | 2,216,300 |
| 2017-08-25 | $6.93 | $6.96 | $6.86 | $6.95 | $6.86 | 1,767,500 |
| 2017-08-24 | $6.98 | $7.00 | $6.86 | $6.89 | $6.80 | 2,169,650 |
| 2017-08-23 | $7.02 | $7.03 | $6.96 | $6.97 | $6.88 | 1,620,300 |
| 2017-08-22 | $7.07 | $7.09 | $7.01 | $7.02 | $6.93 | 1,369,800 |
| 2017-08-21 | $7.01 | $7.09 | $7.01 | $7.08 | $6.99 | 2,228,040 |
| 2017-08-18 | $7.05 | $7.11 | $7.00 | $7.03 | $6.94 | 2,132,440 |
| 2017-08-17 | $7.05 | $7.09 | $7.04 | $7.08 | $6.99 | 1,887,490 |
| 2017-08-16 | $7.03 | $7.07 | $7.01 | $7.04 | $6.95 | 1,907,200 |
| 2017-08-15 | $7.07 | $7.07 | $6.98 | $7.04 | $6.95 | 1,592,600 |
| 2017-08-14 | $6.89 | $7.05 | $6.89 | $7.03 | $6.94 | 1,562,660 |
| 2017-08-11 | $7.03 | $7.07 | $6.88 | $6.90 | $6.81 | 2,935,400 |
| 2017-08-10 | $7.16 | $7.19 | $7.02 | $7.10 | $7.01 | 2,909,900 |
| 2017-08-09 | $7.23 | $7.28 | $7.16 | $7.18 | $7.09 | 2,491,040 |
| 2017-08-08 | $7.28 | $7.28 | $7.21 | $7.23 | $7.14 | 2,738,050 |
| 2017-08-07 | $7.25 | $7.31 | $7.16 | $7.29 | $7.20 | 3,018,980 |
| 2017-08-04 | $7.18 | $7.31 | $7.12 | $7.25 | $7.16 | 4,246,670 |
| 2017-08-03 | $7.43 | $7.43 | $7.20 | $7.23 | $7.14 | 7,799,530 |
| 2017-08-02 | $7.10 | $7.60 | $7.00 | $7.43 | $7.33 | 8,185,130 |
| 2017-08-01 | $7.03 | $7.13 | $7.03 | $7.09 | $7.00 | 2,421,530 |
| 2017-07-31 | $7.09 | $7.10 | $7.02 | $7.08 | $6.99 | 2,608,240 |
| 2017-07-28 | $7.09 | $7.20 | $7.01 | $7.10 | $7.01 | 3,550,020 |
| 2017-07-27 | $6.96 | $7.09 | $6.91 | $7.07 | $6.98 | 3,348,450 |
| 2017-07-26 | $6.92 | $6.98 | $6.89 | $6.96 | $6.87 | 1,877,830 |
| 2017-07-25 | $6.96 | $7.04 | $6.88 | $6.90 | $6.81 | 2,107,900 |
| 2017-07-24 | $6.92 | $6.98 | $6.87 | $6.95 | $6.86 | 1,726,330 |
| 2017-07-21 | $6.90 | $6.98 | $6.87 | $6.91 | $6.82 | 1,744,310 |
| 2017-07-20 | $6.85 | $7.03 | $6.85 | $6.94 | $6.85 | 2,343,670 |
| 2017-07-19 | $6.75 | $6.83 | $6.67 | $6.83 | $6.74 | 2,687,190 |
| 2017-07-18 | $6.71 | $6.79 | $6.51 | $6.75 | $6.66 | 2,780,930 |
| 2017-07-17 | $7.07 | $7.08 | $6.61 | $6.66 | $6.57 | 3,530,140 |
| 2017-07-14 | $7.19 | $7.19 | $7.06 | $7.08 | $6.99 | 1,723,040 |
| 2017-07-13 | $7.05 | $7.15 | $7.00 | $7.13 | $7.04 | 2,030,150 |
| 2017-07-12 | $7.06 | $7.10 | $6.88 | $7.02 | $6.93 | 2,876,700 |
| 2017-07-11 | $7.15 | $7.16 | $7.07 | $7.07 | $6.98 | 2,550,900 |
| 2017-07-10 | $7.19 | $7.22 | $7.11 | $7.15 | $7.06 | 2,508,680 |
| 2017-07-07 | $7.16 | $7.18 | $7.09 | $7.17 | $7.08 | 2,975,430 |
| 2017-07-06 | $7.15 | $7.16 | $7.06 | $7.14 | $7.05 | 3,067,130 |
| 2017-07-05 | $7.09 | $7.17 | $7.09 | $7.16 | $7.07 | 2,787,010 |
| 2017-07-04 | $7.20 | $7.20 | $7.08 | $7.12 | $7.03 | 3,564,300 |
| 2017-07-03 | $7.18 | $7.20 | $7.02 | $7.18 | $7.09 | 5,322,510 |
| 2017-06-30 | $6.99 | $7.49 | $6.95 | $7.13 | $7.04 | 9,469,910 |
| 2017-06-29 | $6.87 | $6.92 | $6.83 | $6.87 | $6.78 | 2,095,000 |
| 2017-06-28 | $6.89 | $6.95 | $6.82 | $6.87 | $6.78 | 2,792,700 |
| 2017-06-27 | $7.07 | $7.11 | $6.85 | $6.99 | $6.90 | 6,421,230 |
| 2017-06-26 | $6.70 | $7.14 | $6.64 | $7.12 | $7.03 | 8,732,690 |
| 2017-06-23 | $6.80 | $6.80 | $6.56 | $6.75 | $6.66 | 2,359,200 |
| 2017-06-22 | $6.90 | $6.93 | $6.68 | $6.75 | $6.66 | 2,707,390 |
| 2017-06-21 | $6.93 | $6.93 | $6.80 | $6.89 | $6.80 | 1,850,920 |
| 2017-06-20 | $6.94 | $6.98 | $6.86 | $6.89 | $6.80 | 2,493,940 |
| 2017-06-19 | $6.86 | $6.93 | $6.77 | $6.92 | $6.83 | 2,431,750 |
| 2017-06-16 | $6.86 | $6.90 | $6.77 | $6.81 | $6.72 | 2,172,400 |
| 2017-06-15 | $6.74 | $6.89 | $6.71 | $6.87 | $6.78 | 4,295,550 |
| 2017-06-14 | $6.67 | $6.73 | $6.62 | $6.72 | $6.63 | 3,425,310 |
| 2017-06-13 | $6.64 | $6.75 | $6.51 | $6.66 | $6.57 | 2,875,530 |
| 2017-06-12 | $6.87 | $6.87 | $6.53 | $6.64 | $6.55 | 4,314,490 |
| 2017-06-09 | $6.75 | $6.86 | $6.74 | $6.85 | $6.76 | 3,411,810 |
| 2017-06-08 | $6.92 | $6.94 | $6.77 | $6.77 | $6.68 | 5,040,180 |
| 2017-06-07 | $6.65 | $7.15 | $6.65 | $6.94 | $6.85 | 6,262,750 |
| 2017-06-06 | $6.64 | $6.70 | $6.54 | $6.57 | $6.49 | 1,887,140 |
| 2017-06-05 | $6.58 | $6.69 | $6.52 | $6.61 | $6.52 | 2,787,910 |
| 2017-06-02 | $6.55 | $6.57 | $6.29 | $6.50 | $6.42 | 3,445,260 |
| 2017-06-01 | $6.85 | $6.85 | $6.45 | $6.55 | $6.47 | 2,837,120 |
| 2017-05-31 | $6.90 | $7.06 | $6.86 | $6.89 | $6.80 | 2,703,130 |
| 2017-05-30 | $6.86 | $6.86 | $6.86 | $6.86 | $6.77 | 0 |
| 2017-05-29 | $6.86 | $6.86 | $6.86 | $6.86 | $6.77 | 0 |
| 2017-05-26 | $6.80 | $6.89 | $6.76 | $6.86 | $6.77 | 3,104,490 |
| 2017-05-25 | $6.85 | $6.91 | $6.70 | $6.81 | $6.72 | 5,956,170 |
| 2017-05-24 | $7.00 | $7.01 | $6.75 | $6.90 | $6.81 | 2,991,360 |
| 2017-05-23 | $7.23 | $7.33 | $6.96 | $6.99 | $6.90 | 1,691,680 |
| 2017-05-22 | $7.60 | $7.60 | $7.17 | $7.32 | $7.23 | 2,416,440 |
| 2017-05-19 | $7.61 | $7.71 | $7.52 | $7.55 | $7.45 | 1,887,480 |
| 2017-05-18 | $7.62 | $7.84 | $7.57 | $7.61 | $7.51 | 1,852,800 |
| 2017-05-17 | $7.77 | $7.95 | $7.65 | $7.77 | $7.67 | 2,935,180 |
| 2017-05-16 | $7.31 | $7.85 | $7.20 | $7.77 | $7.67 | 4,557,950 |
| 2017-05-15 | $7.22 | $7.37 | $7.18 | $7.31 | $7.22 | 1,855,820 |
| 2017-05-12 | $7.28 | $7.28 | $7.12 | $7.18 | $7.09 | 2,400,310 |
| 2017-05-11 | $7.59 | $7.60 | $6.96 | $7.33 | $7.24 | 2,940,290 |
| 2017-05-10 | $7.78 | $7.86 | $7.58 | $7.59 | $7.49 | 1,487,700 |
| 2017-05-09 | $7.71 | $7.74 | $7.58 | $7.72 | $7.62 | 1,554,140 |
| 2017-05-08 | $7.98 | $8.06 | $7.65 | $7.71 | $7.61 | 2,495,720 |
| 2017-05-05 | $8.20 | $8.29 | $7.92 | $7.98 | $7.88 | 3,043,900 |
| 2017-05-04 | $8.34 | $8.37 | $8.22 | $8.23 | $8.12 | 1,862,720 |
| 2017-05-03 | $8.32 | $8.40 | $8.27 | $8.34 | $8.23 | 1,487,500 |
| 2017-05-02 | $8.30 | $8.39 | $8.28 | $8.36 | $8.25 | 1,352,800 |
| 2017-05-01 | $8.30 | $8.30 | $8.30 | $8.30 | $8.19 | 0 |
| 2017-04-28 | $8.38 | $8.38 | $8.26 | $8.30 | $8.19 | 2,807,260 |
| 2017-04-27 | $8.69 | $8.69 | $8.00 | $8.38 | $8.27 | 4,438,500 |
| 2017-04-26 | $8.71 | $8.79 | $8.56 | $8.63 | $8.52 | 1,997,070 |
| 2017-04-25 | $8.65 | $8.77 | $8.61 | $8.69 | $8.58 | 1,560,810 |
| 2017-04-24 | $8.99 | $9.08 | $8.51 | $8.72 | $8.61 | 4,130,190 |
| 2017-04-21 | $8.82 | $9.01 | $8.77 | $8.97 | $8.85 | 2,225,570 |
| 2017-04-20 | $8.89 | $9.05 | $8.71 | $8.82 | $8.71 | 2,370,800 |
| 2017-04-19 | $9.12 | $9.12 | $8.66 | $8.89 | $8.78 | 3,847,360 |
| 2017-04-18 | $9.11 | $9.24 | $9.07 | $9.07 | $8.95 | 4,444,580 |
| 2017-04-17 | $9.36 | $9.36 | $9.00 | $9.25 | $9.13 | 5,319,450 |
| 2017-04-14 | $9.45 | $9.46 | $9.03 | $9.09 | $8.97 | 4,821,380 |
| 2017-04-13 | $9.55 | $9.55 | $9.35 | $9.39 | $9.27 | 5,251,620 |
| 2017-04-12 | $9.55 | $9.66 | $9.36 | $9.47 | $9.35 | 5,623,060 |
| 2017-04-11 | $9.54 | $9.59 | $9.33 | $9.58 | $9.46 | 8,862,340 |
| 2017-04-10 | $8.93 | $9.70 | $8.93 | $9.49 | $9.37 | 16,890,310 |
| 2017-04-07 | $9.03 | $9.03 | $8.85 | $8.92 | $8.80 | 2,279,610 |
| 2017-04-06 | $8.95 | $9.18 | $8.95 | $9.02 | $8.90 | 3,382,030 |
| 2017-04-05 | $8.78 | $8.95 | $8.78 | $8.86 | $8.75 | 2,213,930 |
| 2017-04-04 | $8.75 | $8.75 | $8.75 | $8.75 | $8.64 | 0 |
| 2017-04-03 | $8.75 | $8.75 | $8.75 | $8.75 | $8.64 | 0 |
| 2017-03-31 | $8.71 | $8.94 | $8.70 | $8.75 | $8.64 | 2,817,140 |
| 2017-03-30 | $9.10 | $9.17 | $8.62 | $8.69 | $8.58 | 6,704,480 |
| 2017-03-29 | $9.27 | $9.34 | $9.16 | $9.20 | $9.08 | 3,337,400 |
| 2017-03-28 | $9.21 | $9.37 | $9.20 | $9.33 | $9.21 | 4,895,610 |
| 2017-03-27 | $9.34 | $9.34 | $9.17 | $9.19 | $9.07 | 3,719,150 |
| 2017-03-24 | $9.41 | $9.41 | $9.24 | $9.32 | $9.20 | 3,928,970 |
| 2017-03-23 | $9.30 | $9.42 | $9.25 | $9.36 | $9.24 | 3,925,620 |
| 2017-03-22 | $9.46 | $9.46 | $9.23 | $9.28 | $9.16 | 5,013,740 |
| 2017-03-21 | $9.52 | $9.52 | $9.39 | $9.48 | $9.36 | 4,945,200 |
| 2017-03-20 | $9.53 | $9.63 | $9.40 | $9.47 | $9.35 | 5,014,850 |
| 2017-03-17 | $9.27 | $9.54 | $9.25 | $9.52 | $9.40 | 9,787,580 |
| 2017-03-16 | $9.19 | $9.32 | $9.19 | $9.29 | $9.17 | 4,343,730 |
| 2017-03-15 | $9.41 | $9.41 | $9.19 | $9.23 | $9.11 | 4,556,850 |
| 2017-03-14 | $9.33 | $9.39 | $9.25 | $9.36 | $9.24 | 4,645,640 |
| 2017-03-13 | $9.49 | $9.56 | $9.29 | $9.32 | $9.20 | 6,482,060 |
| 2017-03-10 | $9.70 | $9.70 | $9.41 | $9.45 | $9.33 | 7,245,020 |
| 2017-03-09 | $9.68 | $10.12 | $9.57 | $9.74 | $9.61 | 10,715,960 |
| 2017-03-08 | $9.68 | $9.77 | $9.56 | $9.58 | $9.46 | 7,766,110 |
| 2017-03-07 | $9.61 | $9.70 | $9.51 | $9.59 | $9.47 | 7,355,190 |
| 2017-03-06 | $9.13 | $9.58 | $9.10 | $9.53 | $9.41 | 8,190,850 |
| 2017-03-03 | $9.08 | $9.30 | $9.08 | $9.13 | $9.01 | 3,787,000 |
| 2017-03-02 | $9.15 | $9.25 | $9.13 | $9.16 | $9.04 | 3,536,600 |
| 2017-03-01 | $9.15 | $9.23 | $9.04 | $9.19 | $9.07 | 4,893,100 |
| 2017-02-28 | $9.31 | $9.39 | $9.05 | $9.26 | $9.14 | 5,945,120 |
| 2017-02-27 | $9.57 | $9.64 | $9.25 | $9.31 | $9.19 | 4,312,500 |
| 2017-02-24 | $9.51 | $9.61 | $9.50 | $9.56 | $9.44 | 2,830,730 |
| 2017-02-23 | $9.66 | $9.68 | $9.48 | $9.61 | $9.49 | 4,619,700 |
| 2017-02-22 | $9.62 | $9.78 | $9.55 | $9.70 | $9.57 | 5,485,530 |
| 2017-02-21 | $9.39 | $9.75 | $9.36 | $9.64 | $9.52 | 9,955,360 |
| 2017-02-20 | $9.31 | $9.43 | $9.25 | $9.36 | $9.24 | 3,290,990 |
| 2017-02-17 | $9.50 | $9.51 | $9.30 | $9.35 | $9.23 | 5,064,500 |
| 2017-02-16 | $9.14 | $9.58 | $8.99 | $9.51 | $9.39 | 9,035,270 |
| 2017-02-15 | $9.29 | $9.31 | $9.04 | $9.06 | $8.94 | 5,082,330 |
| 2017-02-14 | $9.45 | $9.50 | $9.10 | $9.26 | $9.14 | 4,418,300 |
| 2017-02-13 | $9.33 | $9.61 | $9.33 | $9.45 | $9.33 | 5,370,330 |
| 2017-02-10 | $9.29 | $9.56 | $9.22 | $9.45 | $9.33 | 8,759,880 |
| 2017-02-09 | $9.27 | $9.42 | $9.17 | $9.29 | $9.17 | 4,812,860 |
| 2017-02-08 | $9.00 | $9.48 | $8.95 | $9.31 | $9.19 | 8,269,840 |
| 2017-02-07 | $9.10 | $9.12 | $8.96 | $9.03 | $8.91 | 3,461,530 |
| 2017-02-06 | $8.99 | $9.12 | $8.85 | $9.10 | $8.98 | 4,093,950 |
| 2017-02-03 | $9.05 | $9.17 | $8.91 | $8.99 | $8.87 | 2,494,990 |
| 2017-02-02 | $9.10 | $9.10 | $9.10 | $9.10 | $8.98 | 0 |
| 2017-02-01 | $9.10 | $9.10 | $9.10 | $9.10 | $8.98 | 0 |
| 2017-01-31 | $9.10 | $9.10 | $9.10 | $9.10 | $8.98 | 0 |
| 2017-01-30 | $9.10 | $9.10 | $9.10 | $9.10 | $8.98 | 0 |
| 2017-01-27 | $9.10 | $9.10 | $9.10 | $9.10 | $8.98 | 0 |
| 2017-01-26 | $9.09 | $9.21 | $9.03 | $9.10 | $8.98 | 3,435,270 |
| 2017-01-25 | $9.15 | $9.20 | $9.01 | $9.03 | $8.91 | 4,086,210 |
| 2017-01-24 | $8.85 | $9.39 | $8.80 | $9.20 | $9.08 | 8,080,580 |
| 2017-01-23 | $8.68 | $8.93 | $8.62 | $8.85 | $8.74 | 5,456,100 |
| 2017-01-20 | $8.56 | $8.82 | $8.52 | $8.78 | $8.67 | 4,698,150 |
| 2017-01-19 | $8.65 | $8.74 | $8.54 | $8.58 | $8.47 | 5,108,700 |
| 2017-01-18 | $8.85 | $8.90 | $8.65 | $8.76 | $8.65 | 5,646,450 |
| 2017-01-17 | $8.74 | $8.95 | $8.42 | $8.89 | $8.78 | 6,985,110 |
| 2017-01-16 | $9.35 | $9.39 | $8.42 | $8.74 | $8.63 | 12,150,500 |
| 2017-01-13 | $10.10 | $10.10 | $9.22 | $9.35 | $9.23 | 10,771,350 |
| 2017-01-12 | $9.95 | $10.32 | $9.91 | $10.12 | $9.99 | 10,079,150 |
| 2017-01-11 | $10.15 | $10.17 | $9.91 | $10.00 | $9.87 | 10,278,640 |
| 2017-01-10 | $10.43 | $10.68 | $10.28 | $10.31 | $10.18 | 18,096,470 |
| 2017-01-09 | $9.90 | $10.59 | $9.75 | $10.49 | $10.35 | 25,636,760 |
| 2017-01-06 | $10.09 | $10.15 | $9.85 | $9.88 | $9.75 | 12,589,310 |
| 2017-01-05 | $10.21 | $10.40 | $10.07 | $10.15 | $10.02 | 13,792,410 |
| 2017-01-04 | $10.19 | $10.43 | $10.03 | $10.32 | $10.19 | 17,574,210 |
| 2017-01-03 | $10.05 | $10.53 | $9.81 | $10.29 | $10.16 | 21,711,010 |
| 2017-01-02 | $10.18 | $10.18 | $10.18 | $10.18 | $10.05 | 0 |
| 2016-12-30 | $9.89 | $10.61 | $9.89 | $10.18 | $10.05 | 28,351,070 |
| 2016-12-29 | $9.84 | $10.04 | $9.70 | $9.88 | $9.75 | 18,359,010 |
| 2016-12-28 | $10.25 | $10.60 | $10.00 | $10.07 | $9.94 | 39,639,130 |
| 2016-12-27 | $9.19 | $10.18 | $9.18 | $10.18 | $10.05 | 31,431,380 |
| 2016-12-26 | $9.26 | $9.33 | $8.90 | $9.25 | $9.13 | 9,843,240 |
| 2016-12-23 | $9.70 | $9.90 | $9.42 | $9.44 | $9.32 | 17,925,370 |
| 2016-12-22 | $9.67 | $10.13 | $9.67 | $10.13 | $10.00 | 30,480,690 |
| 2016-12-21 | $9.21 | $9.35 | $9.02 | $9.21 | $9.09 | 4,654,100 |
| 2016-12-20 | $8.86 | $9.19 | $8.80 | $9.15 | $9.03 | 4,242,000 |
| 2016-12-19 | $8.96 | $8.96 | $8.73 | $8.93 | $8.81 | 2,577,100 |
| 2016-12-16 | $8.69 | $8.96 | $8.63 | $8.94 | $8.82 | 3,706,030 |
| 2016-12-15 | $8.67 | $8.89 | $8.64 | $8.73 | $8.62 | 3,827,750 |
| 2016-12-14 | $8.88 | $8.88 | $8.59 | $8.67 | $8.56 | 3,861,160 |
| 2016-12-13 | $8.82 | $9.00 | $8.61 | $8.86 | $8.75 | 3,400,120 |
| 2016-12-12 | $9.29 | $9.47 | $8.61 | $8.81 | $8.70 | 6,119,630 |
| 2016-12-09 | $9.13 | $9.48 | $9.09 | $9.32 | $9.20 | 4,837,920 |
| 2016-12-08 | $9.25 | $9.29 | $9.02 | $9.18 | $9.06 | 3,767,700 |
| 2016-12-07 | $9.17 | $9.32 | $9.13 | $9.26 | $9.14 | 3,633,800 |
| 2016-12-06 | $9.30 | $9.30 | $9.00 | $9.16 | $9.04 | 4,890,570 |
| 2016-12-05 | $9.51 | $9.51 | $9.10 | $9.13 | $9.01 | 5,422,560 |
| 2016-12-02 | $9.78 | $9.78 | $9.46 | $9.48 | $9.36 | 3,066,210 |
| 2016-12-01 | $9.65 | $9.75 | $9.45 | $9.58 | $9.46 | 4,125,270 |
| 2016-11-30 | $9.41 | $9.75 | $9.21 | $9.70 | $9.57 | 8,638,930 |
| 2016-11-29 | $10.17 | $10.17 | $9.47 | $9.50 | $9.38 | 18,357,230 |
| 2016-11-28 | $10.30 | $10.66 | $10.15 | $10.20 | $10.07 | 10,253,350 |
| 2016-11-25 | $10.57 | $10.75 | $10.08 | $10.45 | $10.31 | 14,474,880 |
| 2016-11-24 | $10.18 | $10.60 | $10.06 | $10.57 | $10.43 | 15,787,650 |
| 2016-11-23 | $10.03 | $10.35 | $10.03 | $10.13 | $10.00 | 9,182,000 |
| 2016-11-22 | $10.03 | $10.30 | $9.93 | $10.22 | $10.09 | 12,712,330 |
| 2016-11-21 | $10.40 | $10.40 | $10.04 | $10.07 | $9.94 | 13,085,580 |
| 2016-11-18 | $10.16 | $10.27 | $10.04 | $10.14 | $10.01 | 9,298,650 |
| 2016-11-17 | $10.23 | $10.33 | $9.99 | $10.16 | $10.03 | 11,927,060 |
| 2016-11-16 | $10.41 | $10.59 | $10.14 | $10.22 | $10.09 | 23,534,660 |
| 2016-11-15 | $10.70 | $10.97 | $10.43 | $10.56 | $10.42 | 28,964,520 |
| 2016-11-14 | $11.00 | $11.50 | $10.33 | $11.04 | $10.90 | 53,735,840 |
| 2016-11-11 | $10.67 | $10.67 | $10.53 | $10.67 | $10.53 | 21,924,950 |
| 2016-11-10 | $9.00 | $9.70 | $8.95 | $9.70 | $9.57 | 12,185,780 |
| 2016-11-09 | $8.93 | $9.03 | $8.52 | $8.82 | $8.71 | 6,850,330 |
| 2016-11-08 | $8.80 | $9.17 | $8.76 | $8.92 | $8.80 | 10,730,130 |
| 2016-11-07 | $8.42 | $8.76 | $8.37 | $8.72 | $8.61 | 6,768,230 |
| 2016-11-04 | $8.50 | $8.61 | $8.35 | $8.42 | $8.31 | 3,855,780 |
| 2016-11-03 | $8.50 | $8.58 | $8.43 | $8.51 | $8.40 | 5,022,200 |
| 2016-11-02 | $8.46 | $8.73 | $8.37 | $8.59 | $8.48 | 8,895,880 |
| 2016-11-01 | $8.10 | $8.68 | $8.03 | $8.52 | $8.41 | 11,989,560 |
| 2016-10-31 | $8.07 | $8.10 | $8.00 | $8.05 | $7.95 | 0 |
| 2016-10-28 | $8.20 | $8.25 | $8.09 | $8.11 | $8.01 | 2,262,400 |
| 2016-10-27 | $8.24 | $8.29 | $8.18 | $8.20 | $8.09 | 3,396,870 |
| 2016-10-26 | $8.25 | $8.29 | $8.17 | $8.26 | $8.15 | 3,343,320 |
| 2016-10-25 | $8.24 | $8.25 | $8.19 | $8.22 | $8.11 | 2,830,030 |
| 2016-10-24 | $8.19 | $8.26 | $8.12 | $8.25 | $8.14 | 4,032,420 |
| 2016-10-21 | $8.17 | $8.19 | $8.00 | $8.17 | $8.06 | 3,218,150 |
| 2016-10-20 | $8.14 | $8.24 | $8.12 | $8.17 | $8.06 | 2,461,860 |
| 2016-10-19 | $8.18 | $8.21 | $8.11 | $8.14 | $8.03 | 2,783,780 |
| 2016-10-18 | $8.08 | $8.19 | $8.05 | $8.17 | $8.06 | 3,181,090 |
| 2016-10-17 | $8.21 | $8.23 | $8.05 | $8.09 | $7.99 | 4,083,800 |
| 2016-10-14 | $8.30 | $8.30 | $8.11 | $8.20 | $8.09 | 6,125,390 |
| 2016-10-13 | $8.29 | $8.37 | $8.26 | $8.35 | $8.24 | 3,718,030 |
| 2016-10-12 | $8.33 | $8.40 | $8.25 | $8.36 | $8.25 | 5,684,380 |
| 2016-10-11 | $8.40 | $8.47 | $8.29 | $8.33 | $8.22 | 8,026,220 |
| 2016-10-10 | $8.47 | $8.68 | $8.36 | $8.41 | $8.30 | 10,647,530 |
| 2016-10-07 | $8.43 | $8.43 | $8.43 | $8.43 | $8.32 | 0 |
| 2016-10-06 | $8.43 | $8.43 | $8.43 | $8.43 | $8.32 | 0 |
| 2016-10-05 | $8.43 | $8.43 | $8.43 | $8.43 | $8.32 | 0 |
| 2016-10-04 | $8.43 | $8.43 | $8.43 | $8.43 | $8.32 | 0 |
| 2016-10-03 | $8.43 | $8.43 | $8.43 | $8.43 | $8.32 | 0 |
| 2016-09-30 | $8.06 | $8.44 | $8.05 | $8.43 | $8.32 | 9,382,450 |
| 2016-09-29 | $8.10 | $8.20 | $7.98 | $8.12 | $8.02 | 4,388,200 |
| 2016-09-28 | $8.17 | $8.28 | $8.08 | $8.10 | $8.00 | 4,682,810 |
| 2016-09-27 | $8.04 | $8.32 | $8.04 | $8.15 | $8.04 | 8,033,550 |
| 2016-09-26 | $8.15 | $8.36 | $8.07 | $8.09 | $7.99 | 13,346,910 |
| 2016-09-23 | $8.02 | $8.23 | $7.96 | $8.08 | $7.98 | 11,090,790 |
| 2016-09-22 | $7.81 | $8.02 | $7.79 | $8.01 | $7.91 | 10,412,160 |
| 2016-09-21 | $7.85 | $7.88 | $7.76 | $7.78 | $7.68 | 9,366,210 |
| 2016-09-20 | $7.64 | $8.01 | $7.63 | $7.92 | $7.82 | 16,627,340 |
| 2016-09-19 | $7.64 | $7.75 | $7.57 | $7.69 | $7.59 | 5,944,570 |
| 2016-09-16 | $7.67 | $7.67 | $7.67 | $7.67 | $7.57 | 0 |
| 2016-09-15 | $7.67 | $7.67 | $7.67 | $7.67 | $7.57 | 0 |
| 2016-09-14 | $7.52 | $7.80 | $7.45 | $7.67 | $7.57 | 5,365,330 |
| 2016-09-13 | $7.54 | $7.67 | $7.50 | $7.55 | $7.45 | 3,950,200 |
| 2016-09-12 | $7.65 | $7.85 | $7.45 | $7.53 | $7.43 | 4,956,230 |
| 2016-09-09 | $7.71 | $7.85 | $7.64 | $7.81 | $7.71 | 7,274,880 |
| 2016-09-08 | $7.57 | $7.74 | $7.53 | $7.72 | $7.62 | 7,052,150 |
| 2016-09-07 | $7.50 | $7.60 | $7.46 | $7.57 | $7.47 | 4,802,510 |
| 2016-09-06 | $7.44 | $7.49 | $7.35 | $7.49 | $7.39 | 3,651,560 |
| 2016-09-05 | $7.52 | $7.58 | $7.37 | $7.44 | $7.34 | 5,487,360 |
| 2016-09-02 | $7.63 | $7.68 | $7.49 | $7.51 | $7.41 | 5,245,560 |
| 2016-09-01 | $7.56 | $7.75 | $7.46 | $7.69 | $7.59 | 8,870,050 |
| 2016-08-31 | $7.78 | $7.98 | $7.61 | $7.67 | $7.57 | 8,576,170 |
| 2016-08-30 | $7.57 | $7.59 | $7.49 | $7.59 | $7.49 | 2,183,870 |
| 2016-08-29 | $7.49 | $7.59 | $7.48 | $7.56 | $7.46 | 2,044,580 |
| 2016-08-26 | $7.42 | $7.54 | $7.40 | $7.51 | $7.41 | 2,443,000 |
| 2016-08-25 | $7.57 | $7.57 | $7.40 | $7.42 | $7.32 | 2,818,580 |
| 2016-08-24 | $7.52 | $7.64 | $7.51 | $7.61 | $7.51 | 2,848,700 |
| 2016-08-23 | $7.50 | $7.59 | $7.40 | $7.54 | $7.44 | 1,631,820 |
| 2016-08-22 | $7.62 | $7.63 | $7.48 | $7.50 | $7.40 | 2,399,710 |
| 2016-08-19 | $7.54 | $7.63 | $7.53 | $7.58 | $7.48 | 2,018,900 |
| 2016-08-18 | $7.54 | $7.61 | $7.50 | $7.56 | $7.46 | 3,010,390 |
| 2016-08-17 | $7.50 | $7.58 | $7.49 | $7.55 | $7.45 | 2,440,690 |
| 2016-08-16 | $7.57 | $7.69 | $7.50 | $7.51 | $7.41 | 3,269,420 |
| 2016-08-15 | $7.37 | $7.55 | $7.34 | $7.52 | $7.42 | 2,804,880 |
| 2016-08-12 | $7.31 | $7.42 | $7.28 | $7.37 | $7.27 | 2,124,930 |
| 2016-08-11 | $7.40 | $7.45 | $7.30 | $7.33 | $7.24 | 1,859,990 |
| 2016-08-10 | $7.48 | $7.49 | $7.38 | $7.41 | $7.31 | 2,070,080 |
| 2016-08-09 | $7.34 | $7.45 | $7.31 | $7.44 | $7.34 | 2,049,860 |
| 2016-08-08 | $7.21 | $7.38 | $7.19 | $7.34 | $7.25 | 1,883,190 |
| 2016-08-05 | $7.25 | $7.34 | $7.21 | $7.26 | $7.17 | 2,324,950 |
| 2016-08-04 | $7.13 | $7.25 | $7.13 | $7.21 | $7.12 | 2,483,950 |
| 2016-08-03 | $7.18 | $7.23 | $7.09 | $7.16 | $7.07 | 2,510,730 |
| 2016-08-02 | $7.13 | $7.27 | $7.07 | $7.21 | $7.12 | 3,428,140 |
| 2016-08-01 | $7.33 | $7.35 | $7.05 | $7.10 | $7.01 | 3,978,270 |
| 2016-07-29 | $7.34 | $7.39 | $7.31 | $7.33 | $7.24 | 2,206,730 |
| 2016-07-28 | $7.32 | $7.41 | $7.26 | $7.32 | $7.23 | 3,508,540 |
| 2016-07-27 | $7.89 | $7.90 | $7.20 | $7.31 | $7.22 | 6,974,250 |
| 2016-07-26 | $7.73 | $7.88 | $7.73 | $7.87 | $7.77 | 3,090,430 |
| 2016-07-25 | $7.82 | $7.87 | $7.72 | $7.76 | $7.66 | 4,565,640 |
| 2016-07-22 | $7.88 | $7.92 | $7.76 | $7.85 | $7.75 | 6,174,100 |
| 2016-07-21 | $7.74 | $8.44 | $7.69 | $7.96 | $7.86 | 9,075,850 |
| 2016-07-20 | $7.73 | $7.75 | $7.64 | $7.73 | $7.63 | 2,544,610 |
| 2016-07-19 | $7.66 | $7.69 | $7.61 | $7.69 | $7.59 | 1,572,710 |
| 2016-07-18 | $7.73 | $7.73 | $7.60 | $7.67 | $7.57 | 2,950,440 |
| 2016-07-15 | $7.77 | $7.85 | $7.65 | $7.69 | $7.59 | 3,818,000 |
| 2016-07-14 | $7.79 | $7.88 | $7.74 | $7.80 | $7.70 | 2,670,220 |
| 2016-07-13 | $7.76 | $7.85 | $7.71 | $7.77 | $7.67 | 4,072,380 |
| 2016-07-12 | $7.77 | $7.81 | $7.63 | $7.77 | $7.67 | 3,028,890 |
| 2016-07-11 | $8.05 | $8.08 | $7.75 | $7.81 | $7.71 | 4,854,100 |
| 2016-07-08 | $7.76 | $7.76 | $7.64 | $7.71 | $7.61 | 2,913,200 |
| 2016-07-07 | $7.75 | $7.79 | $7.68 | $7.76 | $7.66 | 3,589,990 |
| 2016-07-06 | $7.79 | $7.85 | $7.63 | $7.75 | $7.65 | 4,698,240 |
| 2016-07-05 | $7.63 | $7.80 | $7.59 | $7.78 | $7.68 | 5,126,390 |
| 2016-07-04 | $7.38 | $7.73 | $7.36 | $7.65 | $7.55 | 5,878,620 |
| 2016-07-01 | $7.41 | $7.59 | $7.41 | $7.46 | $7.36 | 4,179,630 |
| 2016-06-30 | $7.37 | $7.48 | $7.36 | $7.42 | $7.32 | 3,847,640 |
| 2016-06-29 | $7.37 | $7.47 | $7.35 | $7.38 | $7.28 | 3,884,080 |
| 2016-06-28 | $7.28 | $7.45 | $7.18 | $7.41 | $7.31 | 6,244,530 |
| 2016-06-27 | $7.09 | $7.26 | $7.09 | $7.25 | $7.16 | 2,705,190 |
| 2016-06-24 | $7.22 | $7.26 | $7.02 | $7.10 | $7.01 | 2,946,580 |
| 2016-06-23 | $7.25 | $7.27 | $7.14 | $7.22 | $7.13 | 3,477,580 |
| 2016-06-22 | $7.14 | $7.26 | $7.07 | $7.25 | $7.16 | 2,762,610 |
| 2016-06-21 | $7.26 | $7.31 | $7.10 | $7.11 | $7.02 | 3,309,600 |
| 2016-06-20 | $7.33 | $7.39 | $7.15 | $7.19 | $7.10 | 4,995,360 |
| 2016-06-17 | $7.28 | $7.53 | $7.28 | $7.32 | $7.23 | 3,323,240 |
| 2016-06-16 | $7.25 | $7.48 | $7.24 | $7.28 | $7.19 | 4,607,290 |
| 2016-06-15 | $7.09 | $7.43 | $7.01 | $7.32 | $7.23 | 4,164,110 |
| 2016-06-14 | $7.07 | $7.17 | $7.02 | $7.12 | $7.03 | 2,571,960 |
| 2016-06-13 | $7.44 | $7.44 | $7.07 | $7.09 | $7.00 | 3,219,310 |
| 2016-06-10 | $7.46 | $7.46 | $7.46 | $7.46 | $7.36 | 0 |
| 2016-06-09 | $7.46 | $7.46 | $7.46 | $7.46 | $7.36 | 0 |
| 2016-06-08 | $7.45 | $7.51 | $7.35 | $7.46 | $7.36 | 2,153,570 |
| 2016-06-07 | $7.57 | $7.61 | $7.28 | $7.50 | $7.40 | 3,376,300 |
| 2016-06-06 | $7.58 | $7.68 | $7.49 | $7.57 | $7.47 | 3,236,670 |
| 2016-06-03 | $7.56 | $7.67 | $7.43 | $7.58 | $7.48 | 3,092,690 |
| 2016-06-02 | $7.51 | $7.60 | $7.47 | $7.57 | $7.47 | 3,641,710 |
| 2016-06-01 | $7.36 | $7.36 | $7.36 | $7.36 | $7.26 | 0 |
| 2016-05-31 | $7.08 | $7.37 | $7.08 | $7.36 | $7.26 | 5,009,950 |
| 2016-05-30 | $7.15 | $7.19 | $7.00 | $7.12 | $7.03 | 1,605,150 |
| 2016-05-27 | $7.10 | $7.18 | $7.03 | $7.15 | $7.06 | 2,471,570 |
| 2016-05-26 | $7.14 | $7.19 | $6.90 | $7.10 | $7.01 | 1,985,690 |
| 2016-05-25 | $7.17 | $7.24 | $7.07 | $7.13 | $7.04 | 1,784,670 |
| 2016-05-24 | $7.32 | $7.32 | $7.00 | $7.10 | $7.01 | 2,947,180 |
| 2016-05-23 | $7.24 | $7.35 | $7.20 | $7.32 | $7.23 | 2,899,190 |
| 2016-05-20 | $7.00 | $7.25 | $6.92 | $7.24 | $7.15 | 2,310,750 |
| 2016-05-19 | $6.95 | $7.12 | $6.92 | $7.09 | $7.00 | 3,339,410 |
| 2016-05-18 | $7.28 | $7.28 | $6.85 | $6.92 | $6.83 | 4,024,460 |
| 2016-05-17 | $7.39 | $7.48 | $7.24 | $7.25 | $7.16 | 3,813,130 |
| 2016-05-16 | $7.29 | $7.40 | $7.20 | $7.39 | $7.29 | 2,603,420 |
| 2016-05-13 | $7.24 | $7.44 | $7.15 | $7.29 | $7.20 | 3,323,450 |
| 2016-05-12 | $7.31 | $7.31 | $7.00 | $7.21 | $7.12 | 3,538,430 |
| 2016-05-11 | $7.40 | $7.46 | $7.29 | $7.32 | $7.23 | 3,946,650 |
| 2016-05-10 | $7.42 | $7.47 | $7.33 | $7.39 | $7.29 | 4,028,330 |
| 2016-05-09 | $8.05 | $8.10 | $7.33 | $7.39 | $7.29 | 6,249,650 |
| 2016-05-06 | $8.57 | $8.70 | $8.09 | $8.12 | $8.02 | 6,145,760 |
| 2016-05-05 | $8.55 | $8.66 | $8.52 | $8.63 | $8.52 | 3,818,040 |
| 2016-05-04 | $8.55 | $8.65 | $8.48 | $8.57 | $8.46 | 4,627,720 |
| 2016-05-03 | $8.40 | $8.57 | $8.38 | $8.56 | $8.45 | 5,888,540 |
| 2016-05-02 | $8.43 | $8.43 | $8.43 | $8.43 | $8.32 | 0 |
| 2016-04-29 | $8.30 | $8.58 | $8.23 | $8.43 | $8.32 | 4,717,030 |
| 2016-04-28 | $8.45 | $8.61 | $8.22 | $8.32 | $8.21 | 5,146,400 |
| 2016-04-27 | $8.58 | $8.58 | $8.39 | $8.49 | $8.38 | 2,316,240 |
| 2016-04-26 | $8.58 | $8.65 | $8.30 | $8.62 | $8.51 | 4,207,230 |
| 2016-04-25 | $8.47 | $8.61 | $8.35 | $8.58 | $8.47 | 3,747,150 |
| 2016-04-22 | $8.28 | $8.49 | $8.21 | $8.46 | $8.35 | 3,059,560 |
| 2016-04-21 | $8.37 | $8.52 | $8.15 | $8.38 | $8.27 | 4,816,370 |
| 2016-04-20 | $8.97 | $9.00 | $8.03 | $8.35 | $8.24 | 9,762,290 |
| 2016-04-19 | $8.92 | $9.00 | $8.76 | $8.92 | $8.80 | 4,666,450 |
| 2016-04-18 | $9.15 | $9.18 | $8.81 | $8.93 | $8.81 | 5,672,600 |
| 2016-04-15 | $9.23 | $9.28 | $9.04 | $9.19 | $9.07 | 7,122,120 |
| 2016-04-14 | $9.20 | $9.29 | $9.15 | $9.26 | $9.14 | 5,734,080 |
| 2016-04-13 | $9.28 | $9.36 | $9.12 | $9.19 | $9.07 | 10,297,030 |
| 2016-04-12 | $8.98 | $9.21 | $8.98 | $9.20 | $9.08 | 11,642,670 |
| 2016-04-11 | $8.72 | $9.14 | $8.72 | $8.93 | $8.81 | 7,721,090 |
| 2016-04-08 | $8.67 | $8.75 | $8.53 | $8.70 | $8.59 | 3,610,770 |
| 2016-04-07 | $8.88 | $8.94 | $8.70 | $8.73 | $8.62 | 5,150,120 |
| 2016-04-06 | $8.90 | $8.98 | $8.79 | $8.84 | $8.73 | 4,644,990 |
| 2016-04-05 | $8.78 | $8.93 | $8.72 | $8.90 | $8.78 | 5,900,070 |
| 2016-04-04 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2016-04-01 | $8.80 | $8.87 | $8.55 | $8.70 | $8.59 | 4,403,920 |
| 2016-03-31 | $8.89 | $8.90 | $8.75 | $8.82 | $8.71 | 5,971,460 |
| 2016-03-30 | $8.73 | $8.94 | $8.68 | $8.88 | $8.77 | 7,717,770 |
| 2016-03-29 | $8.99 | $9.00 | $8.60 | $8.71 | $8.60 | 4,321,230 |
| 2016-03-28 | $9.25 | $9.33 | $8.88 | $8.90 | $8.78 | 5,904,360 |
| 2016-03-25 | $9.11 | $9.21 | $9.08 | $9.16 | $9.04 | 3,925,880 |
| 2016-03-24 | $9.31 | $9.50 | $9.15 | $9.17 | $9.05 | 6,077,000 |
| 2016-03-23 | $9.16 | $9.34 | $9.14 | $9.31 | $9.19 | 5,792,660 |
| 2016-03-22 | $9.43 | $9.48 | $9.26 | $9.29 | $9.17 | 6,980,770 |
| 2016-03-21 | $9.40 | $9.56 | $9.20 | $9.51 | $9.39 | 10,334,680 |
| 2016-03-18 | $9.22 | $9.47 | $9.12 | $9.34 | $9.22 | 10,908,420 |
| 2016-03-17 | $8.85 | $9.15 | $8.79 | $9.14 | $9.02 | 8,138,010 |
| 2016-03-16 | $9.06 | $9.19 | $8.81 | $8.88 | $8.77 | 4,725,230 |
| 2016-03-15 | $8.87 | $9.15 | $8.85 | $9.04 | $8.92 | 4,850,150 |
| 2016-03-14 | $8.80 | $9.19 | $8.68 | $8.93 | $8.81 | 6,462,920 |
| 2016-03-11 | $8.71 | $8.80 | $8.40 | $8.60 | $8.49 | 5,803,180 |
| 2016-03-10 | $9.20 | $9.30 | $8.77 | $8.83 | $8.72 | 7,090,050 |
| 2016-03-09 | $9.20 | $9.57 | $9.00 | $9.18 | $9.06 | 10,241,270 |
| 2016-03-08 | $9.28 | $9.62 | $8.98 | $9.41 | $9.29 | 14,424,830 |
| 2016-03-07 | $8.83 | $9.36 | $8.72 | $9.33 | $9.21 | 10,096,510 |
| 2016-03-04 | $9.15 | $9.34 | $8.69 | $8.79 | $8.68 | 9,226,460 |
| 2016-03-03 | $9.36 | $9.47 | $9.16 | $9.19 | $9.07 | 11,404,360 |
| 2016-03-02 | $8.76 | $9.43 | $8.71 | $9.38 | $9.26 | 16,226,340 |
| 2016-03-01 | $9.00 | $9.24 | $8.66 | $8.92 | $8.80 | 14,674,190 |
| 2016-02-29 | $9.10 | $9.36 | $8.53 | $8.77 | $8.66 | 17,739,080 |
| 2016-02-26 | $8.34 | $8.98 | $8.11 | $8.98 | $8.86 | 11,196,990 |
| 2016-02-25 | $8.75 | $8.95 | $8.01 | $8.16 | $8.05 | 7,211,030 |
| 2016-02-24 | $8.90 | $8.95 | $8.61 | $8.86 | $8.75 | 5,129,400 |
| 2016-02-23 | $8.77 | $8.99 | $8.69 | $8.98 | $8.86 | 7,131,830 |
| 2016-02-22 | $8.50 | $8.99 | $8.45 | $8.92 | $8.80 | 12,068,200 |
| 2016-02-19 | $8.03 | $8.55 | $7.86 | $8.52 | $8.41 | 10,519,300 |
| 2016-02-18 | $8.19 | $8.24 | $7.95 | $8.01 | $7.91 | 3,726,260 |
| 2016-02-17 | $8.16 | $8.28 | $8.00 | $8.17 | $8.06 | 3,327,700 |
| 2016-02-16 | $7.81 | $8.18 | $7.81 | $8.15 | $8.04 | 3,188,000 |
| 2016-02-15 | $7.60 | $7.90 | $7.52 | $7.83 | $7.73 | 2,336,180 |
| 2016-02-12 | $7.93 | $7.93 | $7.93 | $7.93 | $7.83 | 0 |
| 2016-02-11 | $7.93 | $7.93 | $7.93 | $7.93 | $7.83 | 0 |
| 2016-02-10 | $7.93 | $7.93 | $7.93 | $7.93 | $7.83 | 0 |
| 2016-02-09 | $7.93 | $7.93 | $7.93 | $7.93 | $7.83 | 0 |
| 2016-02-08 | $7.93 | $7.93 | $7.93 | $7.93 | $7.83 | 0 |
| 2016-02-05 | $7.91 | $8.07 | $7.80 | $7.93 | $7.83 | 2,781,910 |
| 2016-02-04 | $7.80 | $8.00 | $7.78 | $7.90 | $7.80 | 3,074,580 |
| 2016-02-03 | $7.38 | $7.98 | $7.31 | $7.88 | $7.78 | 4,084,970 |
| 2016-02-02 | $7.32 | $7.64 | $7.13 | $7.48 | $7.38 | 3,212,650 |
| 2016-02-01 | $7.42 | $7.49 | $7.22 | $7.29 | $7.20 | 2,731,770 |
| 2016-01-29 | $7.00 | $7.52 | $7.00 | $7.49 | $7.39 | 2,770,440 |
| 2016-01-28 | $7.32 | $7.43 | $7.16 | $7.27 | $7.18 | 2,902,820 |
| 2016-01-27 | $7.32 | $7.49 | $6.80 | $7.36 | $7.26 | 4,576,770 |
| 2016-01-26 | $7.70 | $7.83 | $7.09 | $7.32 | $7.23 | 4,695,720 |
| 2016-01-25 | $8.06 | $8.12 | $7.86 | $7.87 | $7.77 | 2,908,670 |
| 2016-01-22 | $7.65 | $8.08 | $7.58 | $7.98 | $7.88 | 5,546,320 |
| 2016-01-21 | $7.68 | $8.03 | $7.55 | $7.56 | $7.46 | 5,204,380 |
| 2016-01-20 | $7.75 | $7.89 | $7.68 | $7.76 | $7.66 | 5,563,030 |
| 2016-01-19 | $7.30 | $8.03 | $7.19 | $7.87 | $7.77 | 9,184,610 |
| 2016-01-18 | $7.00 | $7.40 | $6.82 | $7.30 | $7.21 | 4,848,390 |
| 2016-01-15 | $7.30 | $7.49 | $7.01 | $7.14 | $7.05 | 4,877,850 |
| 2016-01-14 | $7.01 | $7.56 | $6.78 | $7.50 | $7.40 | 7,236,610 |
| 2016-01-13 | $7.75 | $7.87 | $7.00 | $7.24 | $7.15 | 3,842,100 |
| 2016-01-12 | $8.05 | $8.10 | $7.56 | $7.70 | $7.60 | 5,614,510 |
| 2016-01-11 | $8.32 | $8.40 | $7.86 | $7.89 | $7.79 | 7,935,140 |
| 2016-01-08 | $8.50 | $8.65 | $7.80 | $8.31 | $8.20 | 6,918,390 |
| 2016-01-07 | $8.95 | $8.95 | $8.18 | $8.18 | $8.07 | 1,358,100 |
| 2016-01-06 | $8.85 | $9.10 | $8.79 | $9.09 | $8.97 | 5,453,470 |
| 2016-01-05 | $8.15 | $8.98 | $8.15 | $8.77 | $8.66 | 7,422,780 |
| 2016-01-04 | $9.45 | $9.59 | $8.66 | $8.67 | $8.56 | 6,480,360 |
| 2016-01-01 | $9.62 | $9.62 | $9.62 | $9.62 | $9.50 | 0 |
| 2015-12-31 | $10.04 | $10.07 | $9.59 | $9.62 | $9.50 | 6,968,090 |
| 2015-12-30 | $10.04 | $10.27 | $9.94 | $10.07 | $9.94 | 7,792,830 |
| 2015-12-29 | $9.65 | $10.20 | $9.62 | $10.14 | $10.01 | 9,830,440 |
| 2015-12-28 | $9.80 | $10.18 | $9.66 | $9.67 | $9.54 | 15,412,200 |
| 2015-12-25 | $9.37 | $9.90 | $9.35 | $9.76 | $9.63 | 11,069,570 |
| 2015-12-24 | $9.48 | $9.48 | $9.18 | $9.38 | $9.26 | 8,372,550 |
| 2015-12-23 | $9.10 | $9.96 | $9.07 | $9.55 | $9.43 | 20,467,430 |
| 2015-12-22 | $9.19 | $9.25 | $9.03 | $9.16 | $9.04 | 6,626,640 |
| 2015-12-21 | $9.20 | $9.42 | $9.15 | $9.21 | $9.09 | 10,699,240 |
| 2015-12-18 | $9.05 | $9.14 | $8.92 | $9.03 | $8.91 | 7,920,170 |
| 2015-12-17 | $8.84 | $9.10 | $8.78 | $9.05 | $8.93 | 11,701,920 |
| 2015-12-16 | $8.84 | $8.86 | $8.70 | $8.74 | $8.63 | 7,711,340 |
| 2015-12-15 | $8.72 | $8.83 | $8.55 | $8.81 | $8.70 | 13,199,010 |
| 2015-12-14 | $8.49 | $8.80 | $8.36 | $8.79 | $8.68 | 5,373,700 |
| 2015-12-11 | $8.52 | $8.71 | $8.30 | $8.50 | $8.39 | 5,409,470 |
| 2015-12-10 | $8.41 | $8.64 | $8.41 | $8.46 | $8.35 | 4,881,910 |
| 2015-12-09 | $8.69 | $8.75 | $8.48 | $8.50 | $8.39 | 6,050,310 |
| 2015-12-08 | $8.99 | $8.99 | $8.62 | $8.68 | $8.57 | 7,801,740 |
| 2015-12-07 | $9.02 | $9.14 | $8.85 | $9.05 | $8.93 | 6,236,900 |
| 2015-12-04 | $9.07 | $9.28 | $8.97 | $9.02 | $8.90 | 8,134,650 |
| 2015-12-03 | $8.99 | $9.17 | $8.94 | $9.13 | $9.01 | 6,543,360 |
| 2015-12-02 | $9.11 | $9.11 | $8.58 | $8.96 | $8.84 | 7,182,400 |
| 2015-12-01 | $8.79 | $9.35 | $8.66 | $9.15 | $9.03 | 12,083,380 |
| 2015-11-30 | $8.88 | $9.04 | $8.30 | $8.79 | $8.68 | 12,768,320 |
| 2015-11-27 | $9.80 | $9.80 | $8.83 | $8.91 | $8.79 | 16,154,760 |
| 2015-11-26 | $10.03 | $10.17 | $9.80 | $9.81 | $9.68 | 13,812,800 |
| 2015-11-25 | $10.06 | $10.15 | $9.84 | $10.03 | $9.90 | 15,625,290 |
| 2015-11-24 | $9.85 | $10.19 | $9.59 | $10.06 | $9.93 | 15,355,490 |
| 2015-11-23 | $10.20 | $10.40 | $9.94 | $10.00 | $9.87 | 39,875,920 |
| 2015-11-20 | $9.13 | $10.07 | $9.06 | $10.07 | $9.94 | 33,066,200 |
| 2015-11-19 | $8.88 | $9.17 | $8.84 | $9.15 | $9.03 | 9,840,210 |
| 2015-11-18 | $9.17 | $9.17 | $8.80 | $8.88 | $8.77 | 16,077,800 |
| 2015-11-17 | $9.45 | $9.46 | $9.17 | $9.20 | $9.08 | 32,241,530 |
| 2015-11-16 | $9.05 | $9.73 | $9.00 | $9.48 | $9.36 | 41,187,980 |
| 2015-11-13 | $8.43 | $9.42 | $8.41 | $9.41 | $9.29 | 47,662,590 |
| 2015-11-12 | $8.43 | $8.71 | $8.20 | $8.56 | $8.45 | 17,298,490 |
| 2015-11-11 | $8.31 | $8.51 | $8.29 | $8.48 | $8.37 | 12,362,900 |
| 2015-11-10 | $8.17 | $8.40 | $8.13 | $8.31 | $8.20 | 12,307,430 |
| 2015-11-09 | $8.10 | $8.33 | $8.01 | $8.25 | $8.14 | 13,553,040 |
| 2015-11-06 | $8.03 | $8.22 | $8.02 | $8.20 | $8.09 | 12,935,360 |
| 2015-11-05 | $7.96 | $8.09 | $7.90 | $8.02 | $7.92 | 11,137,490 |
| 2015-11-04 | $7.66 | $7.98 | $7.66 | $7.95 | $7.85 | 8,223,500 |
| 2015-11-03 | $7.68 | $7.87 | $7.53 | $7.62 | $7.52 | 5,739,500 |
| 2015-11-02 | $7.97 | $8.09 | $7.74 | $7.76 | $7.66 | 7,313,670 |
| 2015-10-30 | $8.16 | $8.37 | $7.88 | $8.12 | $8.02 | 11,261,420 |
| 2015-10-29 | $8.17 | $8.42 | $8.11 | $8.23 | $8.12 | 16,862,970 |
| 2015-10-28 | $8.10 | $8.50 | $7.83 | $8.20 | $8.09 | 18,276,120 |
| 2015-10-27 | $8.18 | $8.26 | $7.81 | $8.11 | $8.01 | 12,175,360 |
| 2015-10-26 | $8.19 | $8.38 | $8.05 | $8.33 | $8.22 | 13,194,260 |
| 2015-10-23 | $8.04 | $8.25 | $7.90 | $8.12 | $8.02 | 8,834,590 |
| 2015-10-22 | $7.80 | $8.10 | $7.58 | $8.02 | $7.92 | 9,518,380 |
| 2015-10-21 | $8.25 | $8.67 | $7.70 | $7.82 | $7.72 | 19,819,910 |
| 2015-10-20 | $8.04 | $8.28 | $7.98 | $8.27 | $8.16 | 11,249,810 |
| 2015-10-19 | $8.22 | $8.39 | $8.02 | $8.10 | $8.00 | 14,431,930 |
| 2015-10-16 | $8.39 | $8.40 | $8.08 | $8.25 | $8.14 | 16,336,340 |
| 2015-10-15 | $7.60 | $8.25 | $7.50 | $8.22 | $8.11 | 17,560,180 |
| 2015-10-14 | $8.07 | $8.08 | $7.67 | $7.70 | $7.60 | 22,190,070 |
| 2015-10-13 | $7.23 | $7.94 | $7.14 | $7.94 | $7.84 | 18,314,910 |
| 2015-10-12 | $7.00 | $7.30 | $6.94 | $7.22 | $7.13 | 10,619,320 |
| 2015-10-09 | $6.87 | $7.00 | $6.79 | $6.94 | $6.85 | 7,161,780 |
| 2015-10-08 | $6.74 | $6.89 | $6.68 | $6.87 | $6.78 | 6,514,270 |
| 2015-10-07 | $6.53 | $6.53 | $6.53 | $6.53 | $6.45 | 0 |
| 2015-10-06 | $6.53 | $6.53 | $6.53 | $6.53 | $6.45 | 0 |
| 2015-10-05 | $6.53 | $6.53 | $6.53 | $6.53 | $6.45 | 0 |
| 2015-10-02 | $6.53 | $6.53 | $6.53 | $6.53 | $6.45 | 0 |
| 2015-10-01 | $6.53 | $6.53 | $6.53 | $6.53 | $6.45 | 0 |
| 2015-09-30 | $6.49 | $6.59 | $6.42 | $6.53 | $6.45 | 2,874,940 |
| 2015-09-29 | $6.60 | $6.67 | $6.42 | $6.45 | $6.37 | 4,310,440 |
| 2015-09-28 | $6.54 | $6.76 | $6.54 | $6.72 | $6.63 | 4,675,650 |
| 2015-09-25 | $6.90 | $6.94 | $6.52 | $6.54 | $6.46 | 9,073,000 |
| 2015-09-24 | $6.80 | $7.05 | $6.76 | $6.98 | $6.89 | 11,442,270 |
| 2015-09-23 | $6.86 | $7.15 | $6.85 | $6.89 | $6.80 | 14,888,550 |
| 2015-09-22 | $6.82 | $7.07 | $6.71 | $6.79 | $6.70 | 13,771,380 |
| 2015-09-21 | $6.55 | $7.03 | $6.48 | $6.95 | $6.86 | 18,386,080 |
| 2015-09-18 | $6.66 | $7.10 | $6.66 | $6.90 | $6.81 | 25,477,150 |
| 2015-09-17 | $6.60 | $6.60 | $6.41 | $6.53 | $6.45 | 8,572,770 |
| 2015-09-16 | $5.46 | $6.00 | $5.46 | $6.00 | $5.92 | 8,056,480 |
| 2015-09-15 | $5.90 | $5.90 | $5.40 | $5.45 | $5.38 | 6,112,150 |
| 2015-09-14 | $6.65 | $6.80 | $6.00 | $6.00 | $5.92 | 6,727,500 |
| 2015-09-11 | $6.66 | $6.80 | $6.53 | $6.67 | $6.58 | 5,601,560 |
| 2015-09-10 | $6.61 | $7.14 | $6.55 | $6.70 | $6.61 | 9,871,730 |
| 2015-09-09 | $6.43 | $6.79 | $6.36 | $6.78 | $6.69 | 10,091,480 |
| 2015-09-08 | $6.14 | $6.39 | $6.01 | $6.38 | $6.30 | 5,173,200 |
| 2015-09-07 | $6.16 | $6.46 | $6.06 | $6.12 | $6.04 | 5,676,100 |
| 2015-09-04 | $6.01 | $6.01 | $6.01 | $6.01 | $5.93 | 0 |
| 2015-09-03 | $6.01 | $6.01 | $6.01 | $6.01 | $5.93 | 0 |
| 2015-09-02 | $5.86 | $6.65 | $5.86 | $6.01 | $5.93 | 8,717,910 |
| 2015-09-01 | $6.51 | $6.51 | $6.51 | $6.51 | $6.43 | 0 |
| 2015-08-31 | $6.51 | $6.51 | $6.51 | $6.51 | $6.43 | 0 |
| 2015-08-28 | $6.51 | $6.51 | $6.51 | $6.51 | $6.43 | 0 |
| 2015-08-27 | $6.51 | $6.51 | $6.51 | $6.51 | $6.43 | 0 |
| 2015-08-26 | $6.51 | $6.51 | $6.51 | $6.51 | $6.43 | 0 |
| 2015-08-25 | $6.53 | $6.77 | $6.51 | $6.51 | $6.43 | 6,226,720 |
| 2015-08-24 | $7.65 | $7.65 | $7.23 | $7.23 | $7.14 | 7,685,000 |
| 2015-08-21 | $8.23 | $8.58 | $8.00 | $8.03 | $7.93 | 10,383,390 |
| 2015-08-20 | $8.77 | $8.99 | $8.45 | $8.46 | $8.35 | 11,131,630 |
| 2015-08-19 | $8.12 | $8.92 | $8.00 | $8.79 | $8.68 | 13,694,270 |
| 2015-08-18 | $9.45 | $9.45 | $8.52 | $8.52 | $8.41 | 16,156,150 |
| 2015-08-17 | $9.05 | $9.48 | $8.98 | $9.47 | $9.35 | 18,214,720 |
| 2015-08-14 | $9.03 | $9.22 | $8.93 | $9.04 | $8.92 | 15,853,170 |
| 2015-08-13 | $8.72 | $9.00 | $8.68 | $9.00 | $8.88 | 11,722,850 |
| 2015-08-12 | $8.80 | $8.97 | $8.68 | $8.69 | $8.58 | 13,910,320 |
| 2015-08-11 | $8.90 | $9.45 | $8.84 | $9.03 | $8.91 | 29,684,240 |
| 2015-08-10 | $8.02 | $8.87 | $8.02 | $8.87 | $8.76 | 19,891,840 |
| 2015-08-07 | $7.75 | $8.11 | $7.70 | $8.06 | $7.96 | 11,641,750 |
| 2015-08-06 | $7.51 | $7.83 | $7.30 | $7.69 | $7.59 | 6,561,350 |
| 2015-08-05 | $7.75 | $7.93 | $7.58 | $7.68 | $7.58 | 8,771,680 |
| 2015-08-04 | $7.22 | $7.80 | $7.22 | $7.79 | $7.69 | 8,490,190 |
| 2015-08-03 | $7.53 | $7.61 | $7.05 | $7.20 | $7.11 | 7,061,840 |
| 2015-07-31 | $7.65 | $7.90 | $7.60 | $7.68 | $7.58 | 8,180,950 |
| 2015-07-30 | $8.05 | $8.26 | $7.81 | $7.90 | $7.80 | 10,812,570 |
| 2015-07-29 | $7.63 | $8.05 | $7.33 | $8.04 | $7.94 | 10,049,150 |
| 2015-07-28 | $7.22 | $8.00 | $7.10 | $7.41 | $7.31 | 16,320,940 |
| 2015-07-27 | $8.60 | $8.78 | $7.89 | $7.89 | $7.79 | 15,491,620 |
| 2015-07-24 | $8.94 | $9.37 | $8.62 | $8.77 | $8.66 | 21,149,750 |
| 2015-07-23 | $8.53 | $9.00 | $8.45 | $8.94 | $8.82 | 20,221,490 |
| 2015-07-22 | $8.42 | $8.66 | $8.17 | $8.53 | $8.42 | 17,202,840 |
| 2015-07-21 | $8.18 | $8.50 | $8.00 | $8.46 | $8.35 | 16,641,500 |
| 2015-07-20 | $8.20 | $8.58 | $7.94 | $8.32 | $8.21 | 20,687,920 |
| 2015-07-17 | $7.49 | $8.20 | $7.45 | $8.11 | $8.01 | 17,412,730 |
| 2015-07-16 | $6.70 | $7.77 | $6.70 | $7.49 | $7.39 | 15,953,790 |
| 2015-07-15 | $8.41 | $8.41 | $7.16 | $7.24 | $7.15 | 32,819,300 |
| 2015-07-14 | $7.65 | $7.65 | $7.65 | $7.65 | $7.55 | 356,590 |
| 2015-07-13 | $6.95 | $6.95 | $6.95 | $6.95 | $6.86 | 593,830 |
| 2015-07-10 | $6.32 | $6.32 | $6.32 | $6.32 | $6.24 | 0 |
| 2015-07-09 | $6.32 | $6.32 | $6.32 | $6.32 | $6.24 | 0 |
| 2015-07-08 | $6.32 | $6.32 | $6.32 | $6.32 | $6.24 | 0 |
Sichuan Star Cable Company Ltd (603333) News Headlines
Recent Sichuan Star Cable Company Ltd (603333) News
Similar Companies to Sichuan Star Cable Company Ltd (603333) 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 | -- | -- | -- |