Shantou Wanshun Package Mtrl Stck Company Ltd (300057) Exchange: SHE
Data as of July 17, 2025
$5.67 ($-0.08) -1.39%
Shantou Wanshun Package Mtrl Stck Company Ltd - Daily Information
Click for more stock information on Shantou Wanshun Package Mtrl Stck Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $5.75 |
| Previous Close | $5.67 |
| High | $5.80 |
| Low | $5.65 |
| Adjusted Open | $5.75 |
| Previous Adjusted Close | $5.67 |
| Adjusted High | $5.80 |
| Adjusted Low | $5.65 |
About Shantou Wanshun Package Mtrl Stck Company Ltd (300057)
SHANTOU WANSHUN PACKAGE MATERIAL STOCK CO., LTD. is a China-based company primarily engaged in research, development, manufacture and distribution of environment protection ecological paper products for printing. The Company's major products are classified into laser series and non-laser series, including transfer paper products and composite paper products, which are primarily applied in the printing of cigarette and wine labels. The Company distributes its products primarily in domestic market.
Invest in Shantou Wanshun Package Mtrl Stck Company Ltd (300057)
Historical Stock Data for Shantou Wanshun Package Mtrl Stck Company Ltd (300057)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $5.75 | $5.80 | $5.65 | $5.67 | $5.67 | 42,992,670 |
| 2025-07-08 | $5.60 | $5.87 | $5.59 | $5.75 | $5.75 | 53,968,990 |
| 2025-07-07 | $5.60 | $5.76 | $5.52 | $5.63 | $5.63 | 48,199,270 |
| 2025-07-04 | $5.97 | $6.09 | $5.69 | $5.69 | $5.69 | 88,100,330 |
| 2025-07-03 | $5.76 | $6.18 | $5.76 | $6.12 | $6.12 | 119,647,990 |
| 2025-07-02 | $5.60 | $5.89 | $5.53 | $5.71 | $5.71 | 88,131,230 |
| 2025-07-01 | $5.68 | $6.26 | $5.65 | $5.84 | $5.84 | 128,261,940 |
| 2025-06-30 | $5.65 | $5.73 | $5.38 | $5.45 | $5.45 | 56,289,480 |
| 2025-06-27 | $5.34 | $5.94 | $5.31 | $5.50 | $5.50 | 90,112,630 |
| 2025-06-26 | $5.30 | $5.41 | $5.25 | $5.25 | $5.25 | 35,160,100 |
| 2025-06-25 | $5.35 | $5.47 | $5.23 | $5.34 | $5.34 | 44,039,410 |
| 2025-06-24 | $5.31 | $5.39 | $5.23 | $5.36 | $5.36 | 50,836,740 |
| 2025-06-23 | $5.10 | $5.36 | $5.05 | $5.36 | $5.36 | 64,364,520 |
| 2025-06-20 | $4.90 | $5.19 | $4.89 | $5.14 | $5.14 | 55,997,660 |
| 2025-06-19 | $4.99 | $5.07 | $4.88 | $4.91 | $4.91 | 25,409,000 |
| 2025-06-18 | $4.97 | $5.01 | $4.91 | $4.99 | $4.99 | 17,432,340 |
| 2025-06-17 | $4.93 | $5.03 | $4.88 | $4.96 | $4.96 | 18,118,290 |
| 2025-06-13 | $4.89 | $4.91 | $4.80 | $4.81 | $4.81 | 13,252,160 |
| 2025-06-12 | $4.93 | $4.94 | $4.88 | $4.93 | $4.93 | 11,160,320 |
| 2025-06-11 | $4.90 | $4.98 | $4.90 | $4.92 | $4.92 | 12,471,400 |
| 2025-06-10 | $4.94 | $5.00 | $4.86 | $4.92 | $4.92 | 20,136,330 |
| 2025-06-09 | $4.93 | $4.97 | $4.89 | $4.95 | $4.95 | 15,453,700 |
| 2025-06-06 | $4.82 | $4.98 | $4.81 | $4.93 | $4.93 | 29,159,900 |
| 2025-06-05 | $4.84 | $4.85 | $4.77 | $4.82 | $4.82 | 12,935,200 |
| 2025-06-04 | $4.70 | $4.83 | $4.70 | $4.81 | $4.81 | 18,848,500 |
| 2025-06-03 | $4.68 | $4.76 | $4.66 | $4.70 | $4.70 | 11,573,530 |
| 2025-05-30 | $4.77 | $4.81 | $4.68 | $4.70 | $4.70 | 13,123,000 |
| 2025-05-29 | $4.68 | $4.83 | $4.68 | $4.80 | $4.80 | 16,531,570 |
| 2025-05-28 | $4.77 | $4.80 | $4.66 | $4.68 | $4.68 | 11,822,360 |
| 2025-05-27 | $4.72 | $4.80 | $4.68 | $4.77 | $4.77 | 12,349,460 |
| 2025-05-26 | $4.66 | $4.74 | $4.66 | $4.74 | $4.74 | 10,384,100 |
| 2025-05-23 | $4.72 | $4.81 | $4.68 | $4.68 | $4.68 | 14,976,860 |
| 2025-05-22 | $4.79 | $4.88 | $4.73 | $4.74 | $4.74 | 13,180,890 |
| 2025-05-21 | $4.85 | $4.86 | $4.79 | $4.83 | $4.83 | 10,810,800 |
| 2025-05-20 | $4.82 | $4.88 | $4.78 | $4.85 | $4.85 | 12,152,700 |
| 2025-05-19 | $4.78 | $4.83 | $4.71 | $4.83 | $4.83 | 12,582,890 |
| 2025-05-16 | $4.74 | $4.80 | $4.71 | $4.75 | $4.75 | 10,010,030 |
| 2025-05-15 | $4.80 | $4.82 | $4.73 | $4.75 | $4.75 | 11,279,600 |
| 2025-05-14 | $4.80 | $4.85 | $4.75 | $4.82 | $4.82 | 11,220,020 |
| 2025-05-13 | $4.88 | $4.90 | $4.79 | $4.81 | $4.81 | 12,641,400 |
| 2025-05-12 | $4.82 | $4.85 | $4.81 | $4.84 | $4.84 | 12,969,850 |
| 2025-05-09 | $4.87 | $4.87 | $4.75 | $4.79 | $4.79 | 14,439,360 |
| 2025-05-08 | $4.76 | $4.88 | $4.76 | $4.88 | $4.88 | 13,951,540 |
| 2025-05-07 | $4.83 | $4.87 | $4.73 | $4.79 | $4.79 | 16,886,390 |
| 2025-05-06 | $4.68 | $4.78 | $4.68 | $4.77 | $4.77 | 18,320,820 |
| 2025-04-30 | $4.60 | $4.68 | $4.58 | $4.64 | $4.64 | 11,341,840 |
| 2025-04-29 | $4.55 | $4.64 | $4.53 | $4.60 | $4.60 | 11,439,930 |
| 2025-04-28 | $4.55 | $4.62 | $4.51 | $4.56 | $4.56 | 14,591,900 |
| 2025-04-25 | $4.53 | $4.61 | $4.48 | $4.55 | $4.55 | 12,281,700 |
| 2025-04-24 | $4.60 | $4.61 | $4.50 | $4.54 | $4.54 | 12,709,100 |
| 2025-04-23 | $4.59 | $4.63 | $4.55 | $4.60 | $4.60 | 14,553,230 |
| 2025-04-22 | $4.61 | $4.66 | $4.54 | $4.58 | $4.58 | 18,833,900 |
| 2025-04-21 | $4.48 | $4.65 | $4.42 | $4.63 | $4.63 | 28,303,240 |
| 2025-04-18 | $4.39 | $4.79 | $4.37 | $4.57 | $4.57 | 38,760,310 |
| 2025-04-17 | $4.36 | $4.43 | $4.31 | $4.40 | $4.40 | 12,153,800 |
| 2025-04-16 | $4.46 | $4.49 | $4.30 | $4.37 | $4.37 | 16,306,140 |
| 2025-04-15 | $4.44 | $4.51 | $4.40 | $4.46 | $4.46 | 11,654,200 |
| 2025-04-14 | $4.42 | $4.49 | $4.39 | $4.46 | $4.46 | 19,726,000 |
| 2025-04-11 | $4.31 | $4.40 | $4.29 | $4.34 | $4.34 | 15,872,540 |
| 2025-04-10 | $4.42 | $4.47 | $4.32 | $4.33 | $4.33 | 24,586,000 |
| 2025-04-09 | $4.07 | $4.30 | $3.83 | $4.28 | $4.28 | 30,188,510 |
| 2025-04-08 | $4.05 | $4.27 | $4.04 | $4.16 | $4.16 | 25,876,200 |
| 2025-04-07 | $4.65 | $4.65 | $3.95 | $4.01 | $4.01 | 37,523,090 |
| 2025-04-03 | $4.88 | $5.00 | $4.86 | $4.93 | $4.93 | 11,690,410 |
| 2025-04-02 | $4.96 | $5.01 | $4.91 | $4.93 | $4.93 | 8,495,700 |
| 2025-04-01 | $4.91 | $5.02 | $4.91 | $4.96 | $4.96 | 9,917,410 |
| 2025-03-31 | $4.99 | $5.02 | $4.85 | $4.91 | $4.91 | 16,530,190 |
| 2025-03-28 | $5.12 | $5.13 | $5.04 | $5.04 | $5.04 | 12,718,950 |
| 2025-03-27 | $5.18 | $5.20 | $5.10 | $5.12 | $5.12 | 14,072,800 |
| 2025-03-26 | $5.11 | $5.27 | $5.11 | $5.22 | $5.22 | 17,476,920 |
| 2025-03-25 | $5.15 | $5.22 | $5.01 | $5.15 | $5.15 | 20,412,100 |
| 2025-03-24 | $5.46 | $5.47 | $5.04 | $5.15 | $5.15 | 37,996,430 |
| 2025-03-21 | $5.30 | $5.54 | $5.26 | $5.46 | $5.46 | 46,210,170 |
| 2025-03-20 | $5.38 | $5.42 | $5.33 | $5.34 | $5.34 | 13,103,740 |
| 2025-03-19 | $5.43 | $5.44 | $5.33 | $5.35 | $5.35 | 17,665,890 |
| 2025-03-18 | $5.49 | $5.52 | $5.43 | $5.45 | $5.45 | 14,921,300 |
| 2025-03-17 | $5.51 | $5.55 | $5.46 | $5.46 | $5.46 | 13,980,100 |
| 2025-03-14 | $5.45 | $5.52 | $5.39 | $5.51 | $5.51 | 19,164,740 |
| 2025-03-13 | $5.49 | $5.54 | $5.38 | $5.45 | $5.45 | 23,672,940 |
| 2025-03-12 | $5.52 | $5.57 | $5.50 | $5.51 | $5.51 | 20,660,650 |
| 2025-03-11 | $5.41 | $5.53 | $5.38 | $5.52 | $5.52 | 20,517,170 |
| 2025-03-10 | $5.58 | $5.62 | $5.48 | $5.50 | $5.50 | 22,756,540 |
| 2025-03-07 | $5.51 | $5.64 | $5.48 | $5.56 | $5.56 | 40,824,470 |
| 2025-03-06 | $5.46 | $5.57 | $5.43 | $5.54 | $5.54 | 30,624,750 |
| 2025-03-05 | $5.42 | $5.51 | $5.32 | $5.45 | $5.45 | 24,889,290 |
| 2025-03-04 | $5.36 | $5.44 | $5.34 | $5.43 | $5.43 | 20,257,600 |
| 2025-03-03 | $5.28 | $5.55 | $5.28 | $5.40 | $5.40 | 30,678,000 |
| 2025-02-28 | $5.50 | $5.53 | $5.26 | $5.28 | $5.28 | 32,681,020 |
| 2025-02-27 | $5.59 | $5.64 | $5.48 | $5.56 | $5.56 | 32,607,710 |
| 2025-02-26 | $5.54 | $5.66 | $5.54 | $5.60 | $5.60 | 31,100,080 |
| 2025-02-25 | $5.46 | $5.60 | $5.42 | $5.52 | $5.52 | 31,333,600 |
| 2025-02-24 | $5.59 | $5.63 | $5.49 | $5.53 | $5.53 | 40,241,060 |
| 2025-02-20 | $5.74 | $5.76 | $5.61 | $5.63 | $5.63 | 40,980,480 |
| 2025-02-19 | $5.60 | $5.78 | $5.52 | $5.78 | $5.78 | 51,766,650 |
| 2025-02-18 | $5.80 | $6.00 | $5.65 | $5.69 | $5.69 | 58,088,410 |
| 2025-02-17 | $6.18 | $6.28 | $5.86 | $5.88 | $5.88 | 75,699,370 |
| 2025-02-14 | $5.95 | $6.10 | $5.76 | $6.07 | $6.07 | 93,841,540 |
| 2025-02-13 | $5.90 | $6.03 | $5.71 | $5.97 | $5.97 | 86,439,450 |
| 2025-02-12 | $5.76 | $6.06 | $5.70 | $5.97 | $5.97 | 86,966,590 |
| 2025-02-11 | $6.00 | $6.12 | $5.80 | $5.88 | $5.88 | 123,123,320 |
| 2025-02-10 | $6.15 | $6.54 | $5.86 | $6.30 | $6.30 | 203,322,590 |
| 2025-02-07 | $5.02 | $5.59 | $5.01 | $5.59 | $5.59 | 61,567,150 |
| 2025-02-06 | $4.56 | $4.69 | $4.50 | $4.66 | $4.66 | 15,577,530 |
| 2025-02-05 | $4.53 | $4.61 | $4.50 | $4.56 | $4.56 | 8,820,870 |
| 2025-01-27 | $4.54 | $4.66 | $4.47 | $4.47 | $4.47 | 10,108,970 |
| 2025-01-24 | $4.49 | $4.55 | $4.45 | $4.53 | $4.53 | 9,956,600 |
| 2025-01-23 | $4.55 | $4.69 | $4.51 | $4.51 | $4.51 | 14,997,150 |
| 2025-01-22 | $4.53 | $4.56 | $4.42 | $4.49 | $4.49 | 16,083,590 |
| 2025-01-21 | $4.78 | $4.80 | $4.62 | $4.64 | $4.64 | 10,163,940 |
| 2025-01-20 | $4.76 | $4.88 | $4.72 | $4.76 | $4.76 | 13,517,710 |
| 2025-01-17 | $4.65 | $4.77 | $4.62 | $4.70 | $4.70 | 10,595,470 |
| 2025-01-16 | $4.67 | $4.76 | $4.64 | $4.70 | $4.70 | 8,007,090 |
| 2025-01-15 | $4.71 | $4.74 | $4.62 | $4.64 | $4.64 | 6,605,100 |
| 2025-01-14 | $4.52 | $4.72 | $4.48 | $4.70 | $4.70 | 12,268,100 |
| 2025-01-13 | $4.40 | $4.50 | $4.31 | $4.47 | $4.47 | 8,984,200 |
| 2025-01-09 | $4.57 | $4.64 | $4.52 | $4.61 | $4.61 | 8,275,600 |
| 2025-01-08 | $4.66 | $4.67 | $4.44 | $4.58 | $4.58 | 14,455,810 |
| 2025-01-07 | $4.56 | $4.66 | $4.49 | $4.66 | $4.66 | 13,076,690 |
| 2025-01-06 | $4.52 | $4.59 | $4.36 | $4.54 | $4.54 | 10,666,220 |
| 2025-01-03 | $4.72 | $4.74 | $4.50 | $4.51 | $4.51 | 12,822,820 |
| 2025-01-02 | $4.82 | $4.87 | $4.65 | $4.70 | $4.70 | 10,604,020 |
| 2024-12-31 | $4.96 | $5.04 | $4.80 | $4.82 | $4.82 | 16,361,360 |
| 2024-12-30 | $4.96 | $5.16 | $4.87 | $4.99 | $4.99 | 15,467,630 |
| 2024-12-27 | $4.94 | $5.15 | $4.91 | $5.03 | $5.03 | 13,613,770 |
| 2024-12-26 | $4.92 | $5.00 | $4.90 | $4.93 | $4.93 | 7,869,890 |
| 2024-12-25 | $5.05 | $5.07 | $4.85 | $4.90 | $4.90 | 11,773,950 |
| 2024-12-24 | $5.07 | $5.11 | $4.98 | $5.04 | $5.04 | 10,494,390 |
| 2024-12-23 | $5.23 | $5.25 | $4.99 | $5.02 | $5.02 | 17,956,440 |
| 2024-12-20 | $5.26 | $5.32 | $5.21 | $5.23 | $5.23 | 12,166,170 |
| 2024-12-19 | $5.16 | $5.27 | $5.12 | $5.25 | $5.25 | 11,552,060 |
| 2024-12-18 | $5.29 | $5.34 | $5.14 | $5.21 | $5.21 | 13,157,500 |
| 2024-12-17 | $5.54 | $5.57 | $5.23 | $5.25 | $5.25 | 25,257,020 |
| 2024-12-16 | $5.61 | $5.65 | $5.52 | $5.55 | $5.55 | 13,599,000 |
| 2024-12-13 | $5.78 | $5.80 | $5.59 | $5.59 | $5.59 | 24,590,050 |
| 2024-12-12 | $5.74 | $5.82 | $5.72 | $5.82 | $5.82 | 21,713,730 |
| 2024-12-11 | $5.65 | $5.77 | $5.62 | $5.74 | $5.74 | 15,976,830 |
| 2024-12-10 | $5.77 | $5.90 | $5.67 | $5.67 | $5.67 | 27,740,250 |
| 2024-12-09 | $5.68 | $5.73 | $5.59 | $5.64 | $5.64 | 17,392,100 |
| 2024-12-06 | $5.68 | $5.74 | $5.59 | $5.70 | $5.70 | 21,091,080 |
| 2024-12-05 | $5.65 | $5.74 | $5.63 | $5.68 | $5.68 | 18,347,100 |
| 2024-12-04 | $5.76 | $5.78 | $5.57 | $5.69 | $5.69 | 23,010,320 |
| 2024-12-03 | $5.75 | $5.78 | $5.62 | $5.75 | $5.75 | 21,804,700 |
| 2024-12-02 | $5.58 | $5.75 | $5.56 | $5.74 | $5.74 | 22,391,770 |
| 2024-11-29 | $5.45 | $5.67 | $5.40 | $5.59 | $5.59 | 28,360,730 |
| 2024-11-28 | $5.53 | $5.62 | $5.48 | $5.48 | $5.48 | 20,681,640 |
| 2024-11-27 | $5.60 | $5.60 | $5.36 | $5.57 | $5.57 | 23,252,100 |
| 2024-11-26 | $5.75 | $5.78 | $5.56 | $5.59 | $5.59 | 20,603,560 |
| 2024-11-25 | $5.81 | $5.88 | $5.61 | $5.77 | $5.77 | 21,143,160 |
| 2024-11-22 | $5.91 | $6.03 | $5.69 | $5.73 | $5.73 | 31,380,460 |
| 2024-11-21 | $5.86 | $6.17 | $5.79 | $5.97 | $5.97 | 38,893,230 |
| 2024-11-20 | $5.70 | $5.95 | $5.61 | $5.90 | $5.90 | 30,521,240 |
| 2024-11-19 | $5.54 | $5.75 | $5.54 | $5.73 | $5.73 | 23,636,770 |
| 2024-11-18 | $5.62 | $5.80 | $5.41 | $5.55 | $5.55 | 31,798,900 |
| 2024-11-15 | $5.67 | $5.81 | $5.56 | $5.59 | $5.59 | 22,496,020 |
| 2024-11-14 | $5.93 | $6.01 | $5.66 | $5.66 | $5.66 | 27,859,500 |
| 2024-11-13 | $5.96 | $6.08 | $5.78 | $5.97 | $5.97 | 31,692,520 |
| 2024-11-12 | $6.31 | $6.31 | $5.92 | $6.02 | $6.02 | 57,697,340 |
| 2024-11-11 | $6.09 | $6.37 | $5.97 | $6.27 | $6.27 | 58,849,490 |
| 2024-11-08 | $6.20 | $6.26 | $5.99 | $6.09 | $6.09 | 64,012,490 |
| 2024-11-07 | $5.80 | $6.10 | $5.71 | $6.04 | $6.04 | 48,965,810 |
| 2024-11-06 | $5.97 | $6.04 | $5.79 | $5.86 | $5.86 | 46,192,980 |
| 2024-11-05 | $5.70 | $6.03 | $5.70 | $5.92 | $5.92 | 49,830,470 |
| 2024-11-04 | $5.44 | $5.90 | $5.39 | $5.70 | $5.70 | 41,111,380 |
| 2024-11-01 | $5.83 | $5.96 | $5.45 | $5.45 | $5.45 | 64,229,510 |
| 2024-10-31 | $5.55 | $6.36 | $5.52 | $5.97 | $5.97 | 94,706,300 |
| 2024-10-30 | $5.73 | $5.78 | $5.49 | $5.54 | $5.54 | 40,674,140 |
| 2024-10-29 | $5.67 | $5.92 | $5.62 | $5.62 | $5.62 | 43,737,130 |
| 2024-10-28 | $5.67 | $5.73 | $5.59 | $5.67 | $5.67 | 33,692,990 |
| 2024-10-25 | $5.68 | $5.74 | $5.58 | $5.71 | $5.71 | 50,351,430 |
| 2024-10-24 | $5.63 | $6.03 | $5.58 | $5.81 | $5.81 | 44,554,500 |
| 2024-10-23 | $5.99 | $5.99 | $5.65 | $5.69 | $5.69 | 57,162,950 |
| 2024-10-22 | $5.77 | $6.11 | $5.74 | $6.00 | $6.00 | 69,221,570 |
| 2024-10-21 | $5.70 | $5.99 | $5.66 | $5.82 | $5.82 | 63,991,950 |
| 2024-10-18 | $5.61 | $5.91 | $5.55 | $5.77 | $5.77 | 73,116,000 |
| 2024-10-17 | $5.34 | $5.88 | $5.30 | $5.65 | $5.65 | 81,624,660 |
| 2024-10-16 | $5.30 | $5.57 | $5.27 | $5.34 | $5.34 | 47,619,670 |
| 2024-10-15 | $5.47 | $5.80 | $5.34 | $5.42 | $5.42 | 92,352,460 |
| 2024-10-14 | $4.82 | $5.78 | $4.77 | $5.47 | $5.47 | 86,212,610 |
| 2024-10-11 | $5.14 | $5.14 | $4.75 | $4.82 | $4.82 | 20,425,570 |
| 2024-10-10 | $5.14 | $5.26 | $4.97 | $5.09 | $5.09 | 29,052,670 |
| 2024-10-09 | $5.62 | $5.63 | $5.07 | $5.08 | $5.08 | 49,040,790 |
| 2024-10-08 | $6.16 | $6.16 | $5.36 | $5.91 | $5.91 | 72,208,320 |
| 2024-09-30 | $4.79 | $5.27 | $4.68 | $5.25 | $5.25 | 60,151,900 |
| 2024-09-27 | $4.40 | $4.69 | $4.40 | $4.60 | $4.60 | 35,771,420 |
| 2024-09-26 | $4.20 | $4.34 | $4.16 | $4.34 | $4.34 | 18,426,760 |
| 2024-09-25 | $4.18 | $4.29 | $4.16 | $4.22 | $4.22 | 18,750,080 |
| 2024-09-24 | $4.02 | $4.15 | $3.98 | $4.15 | $4.15 | 12,127,500 |
| 2024-09-23 | $3.96 | $4.01 | $3.93 | $3.98 | $3.98 | 6,503,040 |
| 2024-09-20 | $4.08 | $4.08 | $3.92 | $3.96 | $3.96 | 10,406,930 |
| 2024-09-19 | $4.00 | $4.07 | $3.92 | $4.05 | $4.05 | 8,161,700 |
| 2024-09-18 | $4.00 | $4.04 | $3.85 | $3.94 | $3.94 | 9,470,600 |
| 2024-09-13 | $4.14 | $4.17 | $4.00 | $4.00 | $4.00 | 8,527,800 |
| 2024-09-12 | $4.10 | $4.18 | $4.10 | $4.13 | $4.13 | 8,745,300 |
| 2024-09-11 | $4.10 | $4.20 | $4.09 | $4.12 | $4.12 | 9,592,400 |
| 2024-09-10 | $4.08 | $4.13 | $4.01 | $4.13 | $4.13 | 9,257,810 |
| 2024-09-09 | $4.09 | $4.13 | $4.05 | $4.11 | $4.11 | 8,798,740 |
| 2024-09-06 | $4.21 | $4.23 | $4.09 | $4.11 | $4.11 | 13,839,340 |
| 2024-09-05 | $4.27 | $4.31 | $4.18 | $4.23 | $4.23 | 18,781,900 |
| 2024-09-04 | $4.18 | $4.44 | $4.17 | $4.32 | $4.32 | 27,845,030 |
| 2024-09-03 | $4.18 | $4.38 | $4.16 | $4.24 | $4.24 | 17,751,310 |
| 2024-09-02 | $4.26 | $4.29 | $4.15 | $4.17 | $4.17 | 20,885,600 |
| 2024-08-30 | $4.25 | $4.40 | $4.21 | $4.29 | $4.29 | 34,430,190 |
| 2024-08-29 | $3.93 | $4.35 | $3.90 | $4.25 | $4.25 | 39,650,070 |
| 2024-08-28 | $3.91 | $4.18 | $3.91 | $3.97 | $3.97 | 17,307,040 |
| 2024-08-27 | $4.03 | $4.08 | $3.92 | $3.95 | $3.95 | 16,921,700 |
| 2024-08-26 | $3.83 | $4.30 | $3.83 | $4.11 | $4.11 | 24,772,810 |
| 2024-08-23 | $3.85 | $3.88 | $3.78 | $3.84 | $3.84 | 8,595,990 |
| 2024-08-22 | $3.95 | $4.03 | $3.90 | $3.90 | $3.90 | 12,171,740 |
| 2024-08-21 | $3.90 | $3.99 | $3.89 | $3.96 | $3.96 | 6,836,370 |
| 2024-08-20 | $3.98 | $4.10 | $3.91 | $3.93 | $3.93 | 13,021,070 |
| 2024-08-19 | $3.97 | $4.00 | $3.91 | $3.99 | $3.99 | 8,893,800 |
| 2024-08-16 | $4.01 | $4.08 | $3.95 | $3.97 | $3.97 | 10,996,930 |
| 2024-08-15 | $3.90 | $4.02 | $3.86 | $4.01 | $4.01 | 11,274,430 |
| 2024-08-14 | $3.90 | $3.96 | $3.85 | $3.93 | $3.93 | 9,018,460 |
| 2024-08-13 | $3.84 | $3.92 | $3.76 | $3.91 | $3.91 | 10,754,630 |
| 2024-08-12 | $3.86 | $3.96 | $3.82 | $3.84 | $3.84 | 9,394,260 |
| 2024-08-09 | $3.85 | $3.91 | $3.84 | $3.88 | $3.88 | 10,513,280 |
| 2024-08-08 | $3.86 | $3.89 | $3.80 | $3.84 | $3.84 | 5,360,000 |
| 2024-08-07 | $3.84 | $3.87 | $3.81 | $3.86 | $3.86 | 5,050,440 |
| 2024-08-06 | $3.82 | $3.85 | $3.78 | $3.85 | $3.85 | 7,174,930 |
| 2024-08-05 | $3.85 | $3.91 | $3.75 | $3.76 | $3.76 | 9,638,530 |
| 2024-08-02 | $3.92 | $3.97 | $3.86 | $3.89 | $3.89 | 7,074,800 |
| 2024-08-01 | $3.96 | $4.00 | $3.93 | $3.95 | $3.95 | 6,380,500 |
| 2024-07-31 | $3.82 | $3.96 | $3.81 | $3.95 | $3.95 | 10,061,800 |
| 2024-07-30 | $3.81 | $3.86 | $3.79 | $3.81 | $3.81 | 6,301,200 |
| 2024-07-29 | $3.78 | $3.84 | $3.72 | $3.83 | $3.83 | 7,242,870 |
| 2024-07-26 | $3.72 | $3.80 | $3.71 | $3.78 | $3.78 | 6,740,910 |
| 2024-07-25 | $3.64 | $3.73 | $3.62 | $3.70 | $3.70 | 6,616,670 |
| 2024-07-24 | $3.72 | $3.75 | $3.65 | $3.66 | $3.66 | 6,994,740 |
| 2024-07-23 | $3.81 | $3.85 | $3.72 | $3.73 | $3.73 | 6,753,360 |
| 2024-07-22 | $3.79 | $3.82 | $3.74 | $3.81 | $3.81 | 5,873,280 |
| 2024-07-19 | $3.73 | $3.82 | $3.70 | $3.77 | $3.77 | 7,598,800 |
| 2024-07-18 | $3.78 | $3.79 | $3.68 | $3.74 | $3.74 | 9,804,410 |
| 2024-07-17 | $3.85 | $3.87 | $3.80 | $3.81 | $3.81 | 6,877,850 |
| 2024-07-16 | $3.86 | $3.89 | $3.82 | $3.86 | $3.86 | 7,784,770 |
| 2024-07-15 | $3.96 | $3.99 | $3.85 | $3.87 | $3.87 | 10,586,210 |
| 2024-07-12 | $4.07 | $4.10 | $3.98 | $4.00 | $4.00 | 11,076,000 |
| 2024-07-11 | $3.92 | $4.11 | $3.90 | $4.07 | $4.07 | 17,701,620 |
| 2024-07-10 | $3.88 | $3.93 | $3.81 | $3.81 | $3.81 | 8,710,400 |
| 2024-07-09 | $3.85 | $3.94 | $3.75 | $3.91 | $3.91 | 12,785,450 |
| 2024-07-08 | $3.98 | $3.98 | $3.84 | $3.86 | $3.86 | 8,218,190 |
| 2024-07-05 | $3.91 | $4.02 | $3.86 | $3.99 | $3.99 | 9,065,700 |
| 2024-07-04 | $4.15 | $4.20 | $3.95 | $3.95 | $3.95 | 15,771,440 |
| 2024-07-03 | $4.18 | $4.28 | $4.08 | $4.17 | $4.17 | 17,987,510 |
| 2024-07-02 | $4.08 | $4.23 | $4.03 | $4.23 | $4.23 | 14,194,670 |
| 2024-07-01 | $4.06 | $4.09 | $3.98 | $4.06 | $4.06 | 7,590,770 |
| 2024-06-28 | $4.01 | $4.12 | $3.97 | $4.04 | $4.04 | 8,506,710 |
| 2024-06-27 | $4.08 | $4.12 | $4.00 | $4.00 | $4.00 | 8,181,790 |
| 2024-06-26 | $3.99 | $4.12 | $3.91 | $4.10 | $4.10 | 9,522,280 |
| 2024-06-25 | $3.99 | $4.06 | $3.96 | $4.00 | $4.00 | 8,991,900 |
| 2024-06-24 | $4.17 | $4.19 | $3.96 | $3.99 | $3.99 | 13,026,830 |
| 2024-06-21 | $4.25 | $4.29 | $4.19 | $4.19 | $4.19 | 7,585,200 |
| 2024-06-20 | $4.43 | $4.43 | $4.25 | $4.26 | $4.26 | 10,953,420 |
| 2024-06-19 | $4.44 | $4.49 | $4.39 | $4.44 | $4.44 | 8,297,470 |
| 2024-06-18 | $4.35 | $4.46 | $4.34 | $4.46 | $4.46 | 9,888,680 |
| 2024-06-17 | $4.35 | $4.45 | $4.35 | $4.35 | $4.35 | 8,481,200 |
| 2024-06-14 | $4.37 | $4.42 | $4.32 | $4.38 | $4.38 | 6,626,800 |
| 2024-06-13 | $4.47 | $4.48 | $4.38 | $4.39 | $4.39 | 9,181,270 |
| 2024-06-12 | $4.36 | $4.50 | $4.33 | $4.47 | $4.47 | 12,554,420 |
| 2024-06-11 | $4.31 | $4.41 | $4.22 | $4.38 | $4.38 | 10,528,770 |
| 2024-06-07 | $4.32 | $4.39 | $4.27 | $4.37 | $4.37 | 11,337,060 |
| 2024-06-06 | $4.44 | $4.53 | $4.19 | $4.26 | $4.26 | 19,046,380 |
| 2024-06-05 | $4.50 | $4.53 | $4.41 | $4.41 | $4.41 | 12,641,220 |
| 2024-06-04 | $4.63 | $4.63 | $4.45 | $4.54 | $4.54 | 16,274,660 |
| 2024-06-03 | $4.84 | $4.87 | $4.58 | $4.64 | $4.64 | 24,179,590 |
| 2024-05-31 | $4.86 | $4.93 | $4.78 | $4.88 | $4.88 | 21,288,200 |
| 2024-05-30 | $5.21 | $5.28 | $4.90 | $4.90 | $4.90 | 29,198,980 |
| 2024-05-29 | $5.05 | $5.25 | $5.03 | $5.20 | $5.20 | 29,062,300 |
| 2024-05-28 | $5.07 | $5.32 | $4.97 | $5.14 | $5.14 | 35,956,900 |
| 2024-05-27 | $5.36 | $5.45 | $5.05 | $5.17 | $5.17 | 51,932,390 |
| 2024-05-24 | $5.50 | $5.93 | $5.46 | $5.50 | $5.50 | 79,372,580 |
| 2024-05-23 | $5.30 | $5.66 | $5.17 | $5.65 | $5.65 | 75,314,190 |
| 2024-05-22 | $5.37 | $5.50 | $5.18 | $5.46 | $5.46 | 92,208,240 |
| 2024-05-21 | $5.00 | $5.77 | $5.00 | $5.60 | $5.60 | 101,751,390 |
| 2024-05-20 | $4.83 | $4.86 | $4.78 | $4.81 | $4.81 | 11,740,860 |
| 2024-05-17 | $4.66 | $4.77 | $4.59 | $4.77 | $4.77 | 11,889,900 |
| 2024-05-16 | $4.65 | $4.70 | $4.60 | $4.63 | $4.63 | 7,349,700 |
| 2024-05-15 | $4.64 | $4.72 | $4.60 | $4.62 | $4.62 | 6,833,300 |
| 2024-05-14 | $4.65 | $4.78 | $4.65 | $4.68 | $4.68 | 8,768,300 |
| 2024-05-13 | $4.80 | $4.81 | $4.61 | $4.64 | $4.64 | 13,140,480 |
| 2024-05-10 | $4.98 | $5.02 | $4.83 | $4.86 | $4.86 | 11,091,700 |
| 2024-05-09 | $4.88 | $5.03 | $4.87 | $4.96 | $4.96 | 12,054,420 |
| 2024-05-08 | $4.90 | $4.93 | $4.81 | $4.85 | $4.85 | 8,474,740 |
| 2024-05-07 | $4.90 | $4.93 | $4.81 | $4.90 | $4.90 | 10,008,060 |
| 2024-05-06 | $4.70 | $4.91 | $4.68 | $4.89 | $4.89 | 18,815,410 |
| 2024-04-30 | $4.69 | $4.76 | $4.58 | $4.65 | $4.65 | 11,485,600 |
| 2024-04-29 | $4.51 | $4.72 | $4.50 | $4.69 | $4.69 | 16,980,010 |
| 2024-04-26 | $4.38 | $4.62 | $4.36 | $4.60 | $4.60 | 18,125,670 |
| 2024-04-25 | $4.40 | $4.55 | $4.37 | $4.44 | $4.44 | 13,643,870 |
| 2024-04-24 | $4.30 | $4.42 | $4.25 | $4.42 | $4.42 | 12,962,210 |
| 2024-04-23 | $4.20 | $4.31 | $4.20 | $4.27 | $4.27 | 10,461,100 |
| 2024-04-22 | $4.32 | $4.38 | $4.17 | $4.22 | $4.22 | 11,678,330 |
| 2024-04-19 | $4.37 | $4.50 | $4.28 | $4.32 | $4.32 | 21,456,130 |
| 2024-04-18 | $4.60 | $4.67 | $4.43 | $4.44 | $4.44 | 22,578,710 |
| 2024-04-17 | $4.31 | $4.65 | $4.31 | $4.62 | $4.62 | 20,521,060 |
| 2024-04-16 | $4.66 | $4.73 | $4.25 | $4.25 | $4.25 | 24,466,240 |
| 2024-04-15 | $5.23 | $5.23 | $4.64 | $4.71 | $4.71 | 34,207,020 |
| 2024-04-12 | $5.53 | $5.56 | $5.22 | $5.24 | $5.24 | 35,214,450 |
| 2024-04-11 | $5.60 | $5.68 | $5.40 | $5.52 | $5.52 | 45,328,850 |
| 2024-04-10 | $5.83 | $6.11 | $5.64 | $5.82 | $5.82 | 68,352,320 |
| 2024-04-09 | $5.30 | $5.66 | $5.29 | $5.66 | $5.66 | 35,890,590 |
| 2024-04-08 | $5.71 | $5.83 | $5.34 | $5.38 | $5.38 | 49,950,300 |
| 2024-04-03 | $5.68 | $6.16 | $5.57 | $5.86 | $5.86 | 71,548,520 |
| 2024-04-02 | $5.24 | $5.77 | $5.19 | $5.71 | $5.71 | 62,654,870 |
| 2024-04-01 | $5.05 | $5.33 | $5.03 | $5.26 | $5.26 | 27,032,210 |
| 2024-03-29 | $5.44 | $5.52 | $5.09 | $5.11 | $5.11 | 27,183,670 |
| 2024-03-28 | $4.84 | $5.29 | $4.84 | $5.19 | $5.19 | 35,209,110 |
| 2024-03-27 | $5.11 | $5.30 | $4.98 | $4.98 | $4.98 | 34,242,510 |
| 2024-03-26 | $4.85 | $5.12 | $4.81 | $5.05 | $5.05 | 19,343,090 |
| 2024-03-25 | $4.98 | $5.04 | $4.87 | $4.88 | $4.88 | 10,967,490 |
| 2024-03-22 | $5.07 | $5.12 | $4.96 | $5.02 | $5.02 | 14,293,190 |
| 2024-03-21 | $5.18 | $5.22 | $5.04 | $5.11 | $5.11 | 17,336,760 |
| 2024-03-20 | $5.03 | $5.28 | $5.02 | $5.20 | $5.20 | 25,026,630 |
| 2024-03-19 | $5.03 | $5.09 | $5.00 | $5.03 | $5.03 | 10,870,970 |
| 2024-03-18 | $5.03 | $5.09 | $4.98 | $5.04 | $5.04 | 12,295,920 |
| 2024-03-15 | $4.86 | $5.02 | $4.85 | $5.01 | $5.01 | 10,749,880 |
| 2024-03-14 | $4.96 | $5.02 | $4.84 | $4.91 | $4.91 | 10,848,120 |
| 2024-03-13 | $5.00 | $5.02 | $4.91 | $4.94 | $4.94 | 13,252,410 |
| 2024-03-12 | $5.06 | $5.15 | $4.93 | $5.00 | $5.00 | 21,451,260 |
| 2024-03-11 | $4.74 | $5.15 | $4.74 | $5.06 | $5.06 | 27,885,780 |
| 2024-03-08 | $4.66 | $4.82 | $4.65 | $4.74 | $4.74 | 9,324,610 |
| 2024-03-07 | $4.70 | $4.84 | $4.68 | $4.68 | $4.68 | 14,248,270 |
| 2024-03-06 | $4.62 | $4.72 | $4.56 | $4.66 | $4.66 | 9,043,920 |
| 2024-03-05 | $4.69 | $4.74 | $4.60 | $4.61 | $4.61 | 11,609,440 |
| 2024-03-04 | $4.85 | $4.87 | $4.66 | $4.74 | $4.74 | 10,273,870 |
| 2024-03-01 | $4.86 | $4.87 | $4.75 | $4.83 | $4.83 | 10,059,320 |
| 2024-02-29 | $4.57 | $4.82 | $4.54 | $4.77 | $4.77 | 15,825,430 |
| 2024-02-28 | $4.95 | $5.08 | $4.56 | $4.57 | $4.57 | 24,936,680 |
| 2024-02-27 | $4.75 | $4.91 | $4.72 | $4.91 | $4.91 | 9,006,060 |
| 2024-02-26 | $4.73 | $4.89 | $4.68 | $4.79 | $4.79 | 12,536,100 |
| 2024-02-23 | $4.60 | $4.72 | $4.55 | $4.71 | $4.71 | 14,392,320 |
| 2024-02-22 | $4.50 | $4.61 | $4.50 | $4.59 | $4.59 | 11,137,070 |
| 2024-02-21 | $4.32 | $4.67 | $4.31 | $4.54 | $4.54 | 15,502,010 |
| 2024-02-20 | $4.40 | $4.41 | $4.21 | $4.39 | $4.39 | 8,729,880 |
| 2024-02-19 | $4.34 | $4.51 | $4.32 | $4.42 | $4.42 | 14,066,070 |
| 2024-02-08 | $3.90 | $4.38 | $3.89 | $4.32 | $4.32 | 17,624,400 |
| 2024-02-07 | $3.96 | $4.07 | $3.81 | $3.87 | $3.87 | 16,045,180 |
| 2024-02-06 | $3.80 | $4.10 | $3.50 | $3.95 | $3.95 | 21,915,880 |
| 2024-02-05 | $4.22 | $4.23 | $3.76 | $3.79 | $3.79 | 24,036,180 |
| 2024-02-02 | $4.51 | $4.59 | $4.05 | $4.23 | $4.23 | 17,557,820 |
| 2024-02-01 | $4.50 | $4.61 | $4.39 | $4.51 | $4.51 | 10,860,420 |
| 2024-01-31 | $4.89 | $4.98 | $4.42 | $4.50 | $4.50 | 17,681,740 |
| 2024-01-30 | $5.14 | $5.19 | $4.96 | $4.96 | $4.96 | 6,896,960 |
| 2024-01-29 | $5.31 | $5.37 | $5.16 | $5.16 | $5.16 | 6,654,420 |
| 2024-01-26 | $5.32 | $5.39 | $5.29 | $5.31 | $5.31 | 6,993,150 |
| 2024-01-25 | $5.20 | $5.33 | $5.15 | $5.32 | $5.32 | 7,832,160 |
| 2024-01-24 | $5.15 | $5.23 | $4.99 | $5.18 | $5.18 | 8,843,310 |
| 2024-01-23 | $5.09 | $5.17 | $4.97 | $5.12 | $5.12 | 8,773,030 |
| 2024-01-22 | $5.48 | $5.48 | $5.03 | $5.08 | $5.08 | 12,284,040 |
| 2024-01-19 | $5.60 | $5.66 | $5.46 | $5.47 | $5.47 | 5,594,300 |
| 2024-01-18 | $5.62 | $5.67 | $5.38 | $5.58 | $5.58 | 9,158,100 |
| 2024-01-17 | $5.82 | $5.86 | $5.61 | $5.62 | $5.62 | 6,490,300 |
| 2024-01-16 | $5.89 | $5.94 | $5.75 | $5.84 | $5.84 | 5,561,280 |
| 2024-01-15 | $5.92 | $5.95 | $5.83 | $5.87 | $5.87 | 5,320,800 |
| 2024-01-12 | $5.91 | $6.07 | $5.88 | $5.96 | $5.96 | 7,768,380 |
| 2024-01-11 | $5.80 | $5.97 | $5.77 | $5.93 | $5.93 | 8,592,610 |
| 2024-01-10 | $5.86 | $5.87 | $5.69 | $5.76 | $5.76 | 6,341,830 |
| 2024-01-09 | $5.80 | $5.97 | $5.79 | $5.81 | $5.81 | 6,439,520 |
| 2024-01-08 | $5.96 | $6.01 | $5.80 | $5.80 | $5.80 | 6,109,210 |
| 2024-01-05 | $6.05 | $6.14 | $5.93 | $5.96 | $5.96 | 6,430,540 |
| 2024-01-04 | $6.12 | $6.12 | $5.98 | $6.03 | $6.03 | 6,867,600 |
| 2024-01-03 | $6.16 | $6.21 | $6.06 | $6.12 | $6.12 | 6,892,090 |
| 2024-01-02 | $6.16 | $6.20 | $6.11 | $6.16 | $6.16 | 7,041,690 |
| 2024-01-01 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2023-12-29 | $6.01 | $6.20 | $6.00 | $6.17 | $6.17 | 12,611,160 |
| 2023-12-28 | $5.76 | $6.01 | $5.74 | $5.98 | $5.98 | 10,655,550 |
| 2023-12-27 | $5.73 | $5.80 | $5.66 | $5.75 | $5.75 | 4,662,760 |
| 2023-12-26 | $5.82 | $5.82 | $5.69 | $5.71 | $5.71 | 4,192,600 |
| 2023-12-25 | $5.85 | $5.89 | $5.76 | $5.78 | $5.78 | 4,236,550 |
| 2023-12-22 | $5.90 | $5.95 | $5.79 | $5.83 | $5.83 | 6,549,200 |
| 2023-12-21 | $5.81 | $5.92 | $5.74 | $5.88 | $5.88 | 6,201,420 |
| 2023-12-20 | $5.90 | $5.93 | $5.80 | $5.81 | $5.81 | 5,058,620 |
| 2023-12-19 | $5.93 | $5.97 | $5.85 | $5.89 | $5.89 | 5,663,500 |
| 2023-12-18 | $6.06 | $6.10 | $5.91 | $5.92 | $5.92 | 7,318,230 |
| 2023-12-15 | $6.11 | $6.14 | $6.04 | $6.08 | $6.08 | 4,661,000 |
| 2023-12-14 | $6.11 | $6.17 | $6.07 | $6.07 | $6.07 | 4,986,590 |
| 2023-12-13 | $6.14 | $6.16 | $6.08 | $6.09 | $6.09 | 5,153,840 |
| 2023-12-12 | $6.13 | $6.17 | $6.09 | $6.15 | $6.15 | 4,097,230 |
| 2023-12-11 | $6.09 | $6.16 | $6.01 | $6.14 | $6.14 | 7,014,200 |
| 2023-12-08 | $6.23 | $6.27 | $6.09 | $6.11 | $6.11 | 6,596,410 |
| 2023-12-07 | $6.29 | $6.31 | $6.20 | $6.23 | $6.23 | 4,433,960 |
| 2023-12-06 | $6.20 | $6.37 | $6.20 | $6.29 | $6.29 | 6,919,700 |
| 2023-12-05 | $6.38 | $6.39 | $6.21 | $6.23 | $6.23 | 7,232,220 |
| 2023-12-04 | $6.40 | $6.44 | $6.35 | $6.40 | $6.40 | 4,746,650 |
| 2023-12-01 | $6.39 | $6.45 | $6.31 | $6.38 | $6.38 | 6,674,790 |
| 2023-11-30 | $6.63 | $6.63 | $6.37 | $6.39 | $6.39 | 10,156,360 |
| 2023-11-29 | $6.57 | $6.64 | $6.54 | $6.60 | $6.60 | 7,266,540 |
| 2023-11-28 | $6.51 | $6.59 | $6.45 | $6.58 | $6.58 | 8,156,320 |
| 2023-11-27 | $6.61 | $6.66 | $6.42 | $6.51 | $6.51 | 11,522,800 |
| 2023-11-24 | $6.69 | $6.70 | $6.58 | $6.61 | $6.61 | 8,532,290 |
| 2023-11-23 | $6.66 | $6.74 | $6.63 | $6.72 | $6.72 | 7,920,800 |
| 2023-11-22 | $6.78 | $6.83 | $6.65 | $6.66 | $6.66 | 10,546,160 |
| 2023-11-21 | $6.86 | $6.89 | $6.80 | $6.80 | $6.80 | 14,350,620 |
| 2023-11-20 | $6.79 | $6.96 | $6.76 | $6.90 | $6.90 | 21,437,820 |
| 2023-11-17 | $6.57 | $6.90 | $6.56 | $6.78 | $6.78 | 24,422,580 |
| 2023-11-16 | $6.70 | $6.73 | $6.60 | $6.61 | $6.61 | 10,673,880 |
| 2023-11-15 | $6.71 | $6.79 | $6.66 | $6.70 | $6.70 | 13,651,020 |
| 2023-11-14 | $6.65 | $6.72 | $6.60 | $6.68 | $6.68 | 12,900,880 |
| 2023-11-13 | $6.70 | $6.73 | $6.55 | $6.64 | $6.64 | 17,841,840 |
| 2023-11-10 | $6.74 | $6.83 | $6.60 | $6.73 | $6.73 | 28,971,840 |
| 2023-11-09 | $6.45 | $6.98 | $6.41 | $6.84 | $6.84 | 39,921,610 |
| 2023-11-08 | $6.50 | $6.53 | $6.41 | $6.46 | $6.46 | 9,396,190 |
| 2023-11-07 | $6.45 | $6.54 | $6.40 | $6.50 | $6.50 | 13,735,020 |
| 2023-11-06 | $6.23 | $6.43 | $6.23 | $6.40 | $6.40 | 12,449,150 |
| 2023-11-03 | $6.12 | $6.25 | $6.10 | $6.21 | $6.21 | 6,253,520 |
| 2023-11-02 | $6.27 | $6.28 | $6.12 | $6.12 | $6.12 | 6,744,570 |
| 2023-11-01 | $6.18 | $6.33 | $6.13 | $6.24 | $6.24 | 9,182,460 |
| 2023-10-31 | $6.24 | $6.27 | $6.13 | $6.17 | $6.17 | 9,030,480 |
| 2023-10-30 | $6.18 | $6.28 | $6.16 | $6.25 | $6.25 | 11,907,010 |
| 2023-10-27 | $5.98 | $6.25 | $5.93 | $6.23 | $6.23 | 16,731,160 |
| 2023-10-26 | $6.10 | $6.11 | $5.90 | $6.02 | $6.02 | 11,503,410 |
| 2023-10-25 | $6.10 | $6.24 | $6.09 | $6.12 | $6.12 | 6,991,390 |
| 2023-10-24 | $6.00 | $6.12 | $5.97 | $6.09 | $6.09 | 8,005,340 |
| 2023-10-23 | $6.24 | $6.24 | $5.95 | $5.97 | $5.97 | 10,332,210 |
| 2023-10-20 | $6.21 | $6.33 | $6.20 | $6.22 | $6.22 | 5,558,850 |
| 2023-10-19 | $6.36 | $6.40 | $6.22 | $6.24 | $6.24 | 6,186,370 |
| 2023-10-18 | $6.50 | $6.52 | $6.32 | $6.34 | $6.34 | 7,928,440 |
| 2023-10-17 | $6.59 | $6.65 | $6.51 | $6.53 | $6.53 | 6,037,820 |
| 2023-10-16 | $6.77 | $6.78 | $6.55 | $6.61 | $6.61 | 9,292,420 |
| 2023-10-13 | $6.75 | $6.82 | $6.73 | $6.75 | $6.75 | 8,612,610 |
| 2023-10-12 | $6.65 | $6.85 | $6.57 | $6.81 | $6.81 | 16,140,450 |
| 2023-10-11 | $6.70 | $6.72 | $6.57 | $6.60 | $6.60 | 12,374,140 |
| 2023-10-10 | $6.54 | $6.74 | $6.52 | $6.67 | $6.67 | 15,256,820 |
| 2023-10-09 | $6.55 | $6.64 | $6.48 | $6.51 | $6.51 | 8,211,230 |
| 2023-09-28 | $6.49 | $6.53 | $6.46 | $6.51 | $6.51 | 5,516,130 |
| 2023-09-27 | $6.40 | $6.60 | $6.38 | $6.45 | $6.45 | 8,392,160 |
| 2023-09-26 | $6.52 | $6.53 | $6.39 | $6.39 | $6.39 | 8,145,400 |
| 2023-09-25 | $6.71 | $6.74 | $6.45 | $6.52 | $6.52 | 16,119,300 |
| 2023-09-22 | $6.63 | $6.74 | $6.60 | $6.73 | $6.73 | 8,824,820 |
| 2023-09-21 | $6.63 | $6.68 | $6.56 | $6.62 | $6.62 | 6,060,810 |
| 2023-09-20 | $6.69 | $6.73 | $6.63 | $6.63 | $6.63 | 5,957,410 |
| 2023-09-19 | $6.80 | $6.81 | $6.68 | $6.69 | $6.69 | 7,253,200 |
| 2023-09-18 | $6.78 | $6.87 | $6.67 | $6.80 | $6.80 | 7,088,420 |
| 2023-09-15 | $6.78 | $6.85 | $6.71 | $6.75 | $6.75 | 7,003,220 |
| 2023-09-14 | $6.78 | $6.95 | $6.68 | $6.76 | $6.76 | 9,095,900 |
| 2023-09-13 | $6.91 | $6.96 | $6.77 | $6.82 | $6.82 | 7,642,370 |
| 2023-09-12 | $6.91 | $6.99 | $6.88 | $6.96 | $6.96 | 8,641,690 |
| 2023-09-11 | $6.87 | $7.02 | $6.76 | $6.95 | $6.95 | 11,280,450 |
| 2023-09-08 | $6.77 | $6.92 | $6.73 | $6.85 | $6.85 | 8,490,830 |
| 2023-09-07 | $6.94 | $6.97 | $6.76 | $6.77 | $6.77 | 10,508,630 |
| 2023-09-06 | $7.00 | $7.00 | $6.87 | $6.97 | $6.97 | 11,720,800 |
| 2023-09-05 | $6.91 | $7.03 | $6.89 | $7.01 | $7.01 | 11,828,300 |
| 2023-09-04 | $6.82 | $6.95 | $6.75 | $6.94 | $6.94 | 12,500,390 |
| 2023-09-01 | $6.79 | $6.90 | $6.77 | $6.81 | $6.81 | 8,565,240 |
| 2023-08-31 | $6.78 | $6.85 | $6.73 | $6.79 | $6.79 | 9,378,240 |
| 2023-08-30 | $6.99 | $6.99 | $6.76 | $6.78 | $6.78 | 13,534,820 |
| 2023-08-29 | $6.64 | $6.85 | $6.62 | $6.84 | $6.84 | 13,296,020 |
| 2023-08-28 | $7.03 | $7.08 | $6.60 | $6.61 | $6.61 | 14,224,560 |
| 2023-08-25 | $6.73 | $6.78 | $6.66 | $6.69 | $6.69 | 8,389,800 |
| 2023-08-24 | $6.83 | $6.90 | $6.70 | $6.75 | $6.75 | 9,324,600 |
| 2023-08-23 | $6.94 | $7.09 | $6.81 | $6.82 | $6.82 | 12,154,100 |
| 2023-08-22 | $6.96 | $7.01 | $6.81 | $6.94 | $6.94 | 7,137,510 |
| 2023-08-21 | $6.91 | $7.02 | $6.90 | $6.95 | $6.95 | 6,766,960 |
| 2023-08-18 | $7.10 | $7.13 | $6.96 | $6.96 | $6.96 | 5,635,800 |
| 2023-08-17 | $7.01 | $7.13 | $6.90 | $7.11 | $7.11 | 6,925,280 |
| 2023-08-16 | $7.06 | $7.07 | $6.96 | $6.97 | $6.97 | 6,797,140 |
| 2023-08-15 | $7.23 | $7.27 | $7.04 | $7.06 | $7.06 | 9,102,780 |
| 2023-08-14 | $7.07 | $7.25 | $7.01 | $7.23 | $7.23 | 6,970,900 |
| 2023-08-11 | $7.29 | $7.31 | $7.14 | $7.15 | $7.15 | 8,018,350 |
| 2023-08-10 | $7.27 | $7.33 | $7.22 | $7.28 | $7.28 | 6,614,550 |
| 2023-08-09 | $7.32 | $7.35 | $7.22 | $7.24 | $7.24 | 9,000,130 |
| 2023-08-08 | $7.38 | $7.41 | $7.32 | $7.33 | $7.33 | 8,620,160 |
| 2023-08-07 | $7.40 | $7.48 | $7.34 | $7.36 | $7.36 | 10,442,500 |
| 2023-08-04 | $7.47 | $7.53 | $7.36 | $7.41 | $7.41 | 14,911,740 |
| 2023-08-03 | $7.55 | $7.61 | $7.43 | $7.45 | $7.45 | 20,159,720 |
| 2023-08-02 | $7.40 | $7.73 | $7.33 | $7.64 | $7.64 | 32,652,270 |
| 2023-08-01 | $7.41 | $7.46 | $7.30 | $7.34 | $7.34 | 9,262,240 |
| 2023-07-31 | $7.31 | $7.48 | $7.31 | $7.41 | $7.41 | 11,234,600 |
| 2023-07-28 | $7.44 | $7.46 | $7.27 | $7.31 | $7.31 | 19,831,720 |
| 2023-07-27 | $7.60 | $7.72 | $7.41 | $7.42 | $7.42 | 17,057,410 |
| 2023-07-26 | $7.58 | $7.95 | $7.58 | $7.64 | $7.64 | 22,050,910 |
| 2023-07-25 | $7.53 | $7.65 | $7.48 | $7.63 | $7.63 | 19,736,330 |
| 2023-07-24 | $7.48 | $7.52 | $7.39 | $7.41 | $7.41 | 12,928,370 |
| 2023-07-21 | $7.57 | $7.62 | $7.45 | $7.48 | $7.48 | 12,543,500 |
| 2023-07-20 | $7.75 | $7.81 | $7.54 | $7.57 | $7.57 | 17,610,360 |
| 2023-07-19 | $7.86 | $7.93 | $7.70 | $7.75 | $7.75 | 22,597,480 |
| 2023-07-18 | $8.00 | $8.13 | $7.90 | $7.90 | $7.90 | 20,819,740 |
| 2023-07-17 | $8.01 | $8.11 | $7.90 | $8.02 | $8.02 | 19,248,370 |
| 2023-07-14 | $8.05 | $8.09 | $7.86 | $8.01 | $8.01 | 22,194,350 |
| 2023-07-13 | $8.03 | $8.13 | $7.91 | $8.09 | $8.09 | 31,529,870 |
| 2023-07-12 | $8.36 | $8.39 | $7.98 | $8.02 | $8.02 | 44,942,230 |
| 2023-07-11 | $8.45 | $8.56 | $8.19 | $8.40 | $8.40 | 35,114,380 |
| 2023-07-10 | $8.62 | $8.65 | $8.33 | $8.40 | $8.40 | 43,243,940 |
| 2023-07-07 | $8.58 | $9.03 | $8.43 | $8.71 | $8.71 | 64,563,700 |
| 2023-07-06 | $8.73 | $8.87 | $8.39 | $8.61 | $8.61 | 56,776,660 |
| 2023-07-05 | $8.46 | $9.16 | $8.42 | $8.81 | $8.81 | 84,855,140 |
| 2023-07-04 | $8.49 | $8.73 | $8.32 | $8.68 | $8.68 | 78,842,090 |
| 2023-07-03 | $8.45 | $9.20 | $8.40 | $8.72 | $8.72 | 115,049,760 |
| 2023-06-30 | $7.88 | $8.97 | $7.60 | $8.40 | $8.40 | 111,083,570 |
| 2023-06-29 | $7.56 | $7.92 | $7.45 | $7.90 | $7.90 | 47,564,390 |
| 2023-06-28 | $7.38 | $7.84 | $7.37 | $7.55 | $7.55 | 46,895,420 |
| 2023-06-27 | $7.17 | $7.38 | $7.07 | $7.30 | $7.30 | 32,686,020 |
| 2023-06-26 | $6.91 | $7.30 | $6.86 | $7.24 | $7.24 | 38,480,100 |
| 2023-06-21 | $6.70 | $7.14 | $6.67 | $7.03 | $7.03 | 38,959,630 |
| 2023-06-20 | $6.71 | $6.72 | $6.61 | $6.63 | $6.63 | 8,514,470 |
| 2023-06-19 | $6.73 | $6.78 | $6.68 | $6.69 | $6.69 | 7,331,710 |
| 2023-06-16 | $6.80 | $6.88 | $6.66 | $6.75 | $6.75 | 26,294,200 |
| 2023-06-15 | $6.81 | $6.97 | $6.77 | $6.94 | $6.94 | 9,732,780 |
| 2023-06-14 | $6.92 | $6.92 | $6.79 | $6.80 | $6.80 | 5,138,390 |
| 2023-06-13 | $6.90 | $6.97 | $6.83 | $6.92 | $6.92 | 6,506,570 |
| 2023-06-12 | $6.77 | $6.93 | $6.70 | $6.89 | $6.89 | 5,166,450 |
| 2023-06-09 | $6.74 | $6.83 | $6.72 | $6.81 | $6.81 | 4,253,180 |
| 2023-06-08 | $6.81 | $6.88 | $6.71 | $6.76 | $6.76 | 5,366,390 |
| 2023-06-07 | $7.00 | $7.03 | $6.80 | $6.81 | $6.81 | 8,805,100 |
| 2023-06-06 | $7.17 | $7.19 | $6.99 | $6.99 | $6.99 | 8,964,570 |
| 2023-06-05 | $7.25 | $7.32 | $7.19 | $7.20 | $7.20 | 6,221,100 |
| 2023-06-02 | $7.09 | $7.29 | $7.09 | $7.26 | $7.26 | 8,335,330 |
| 2023-06-01 | $7.18 | $7.26 | $7.08 | $7.08 | $7.08 | 10,289,360 |
| 2023-05-31 | $7.36 | $7.39 | $7.20 | $7.22 | $7.22 | 9,434,300 |
| 2023-05-30 | $7.09 | $7.50 | $7.05 | $7.39 | $7.39 | 16,102,450 |
| 2023-05-29 | $7.27 | $7.28 | $7.06 | $7.10 | $7.10 | 7,214,250 |
| 2023-05-26 | $7.08 | $7.35 | $6.96 | $7.26 | $7.26 | 10,692,200 |
| 2023-05-25 | $7.14 | $7.24 | $7.01 | $7.08 | $7.08 | 6,919,390 |
| 2023-05-24 | $7.13 | $7.19 | $7.09 | $7.14 | $7.14 | 5,791,040 |
| 2023-05-23 | $7.30 | $7.31 | $7.12 | $7.15 | $7.15 | 7,503,920 |
| 2023-05-22 | $7.09 | $7.32 | $7.07 | $7.31 | $7.31 | 10,429,330 |
| 2023-05-19 | $7.12 | $7.17 | $7.01 | $7.12 | $7.12 | 7,179,920 |
| 2023-05-18 | $7.10 | $7.21 | $7.05 | $7.15 | $7.15 | 10,283,230 |
| 2023-05-17 | $7.18 | $7.37 | $7.09 | $7.15 | $7.15 | 17,982,680 |
| 2023-05-16 | $7.37 | $7.78 | $7.22 | $7.27 | $7.27 | 28,204,890 |
| 2023-05-15 | $6.99 | $7.11 | $6.95 | $7.11 | $7.06 | 7,195,790 |
| 2023-05-12 | $7.07 | $7.09 | $6.98 | $6.98 | $6.93 | 5,619,860 |
| 2023-05-11 | $7.15 | $7.18 | $7.01 | $7.09 | $7.04 | 7,338,510 |
| 2023-05-10 | $6.92 | $7.24 | $6.90 | $7.14 | $7.09 | 11,625,170 |
| 2023-05-09 | $7.03 | $7.10 | $6.90 | $6.92 | $6.87 | 7,299,700 |
| 2023-05-08 | $6.98 | $7.14 | $6.98 | $7.07 | $7.02 | 7,464,680 |
| 2023-05-05 | $7.23 | $7.25 | $6.93 | $6.97 | $6.92 | 10,656,620 |
| 2023-05-04 | $7.22 | $7.39 | $7.20 | $7.25 | $7.20 | 7,579,770 |
| 2023-05-03 | $7.25 | $7.25 | $7.25 | $7.25 | $7.20 | 0 |
| 2023-05-02 | $7.25 | $7.25 | $7.25 | $7.25 | $7.20 | 0 |
| 2023-04-28 | $7.12 | $7.29 | $7.10 | $7.25 | $7.25 | 7,105,000 |
| 2023-04-27 | $7.00 | $7.21 | $6.97 | $7.12 | $7.12 | 11,619,650 |
| 2023-04-26 | $6.71 | $7.14 | $6.60 | $7.03 | $7.03 | 18,326,960 |
| 2023-04-25 | $7.57 | $7.60 | $7.24 | $7.34 | $7.34 | 11,031,340 |
| 2023-04-24 | $7.60 | $7.68 | $7.51 | $7.57 | $7.57 | 6,969,710 |
| 2023-04-21 | $7.84 | $7.95 | $7.62 | $7.62 | $7.62 | 8,254,240 |
| 2023-04-20 | $7.95 | $7.95 | $7.72 | $7.87 | $7.87 | 8,196,030 |
| 2023-04-19 | $8.05 | $8.05 | $7.90 | $7.91 | $7.91 | 7,859,030 |
| 2023-04-18 | $8.20 | $8.22 | $8.02 | $8.04 | $8.04 | 8,088,700 |
| 2023-04-17 | $8.14 | $8.24 | $8.10 | $8.20 | $8.20 | 9,389,270 |
| 2023-04-14 | $7.95 | $8.14 | $7.94 | $8.10 | $8.10 | 9,826,810 |
| 2023-04-13 | $8.03 | $8.03 | $7.93 | $7.93 | $7.93 | 8,227,970 |
| 2023-04-12 | $8.11 | $8.14 | $7.95 | $8.04 | $8.04 | 11,130,640 |
| 2023-04-11 | $8.19 | $8.23 | $8.05 | $8.09 | $8.09 | 11,742,150 |
| 2023-04-10 | $8.18 | $8.27 | $8.13 | $8.27 | $8.27 | 8,138,130 |
| 2023-04-07 | $8.13 | $8.25 | $8.10 | $8.18 | $8.18 | 6,555,010 |
| 2023-04-06 | $8.18 | $8.19 | $8.08 | $8.11 | $8.11 | 8,646,330 |
| 2023-04-05 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2023-04-04 | $8.40 | $8.43 | $8.14 | $8.18 | $8.18 | 14,286,270 |
| 2023-04-03 | $8.51 | $8.51 | $8.36 | $8.42 | $8.42 | 12,675,830 |
| 2023-03-31 | $8.33 | $8.63 | $8.33 | $8.50 | $8.50 | 9,667,620 |
| 2023-03-30 | $8.30 | $8.37 | $8.20 | $8.33 | $8.33 | 6,941,440 |
| 2023-03-29 | $8.37 | $8.40 | $8.25 | $8.28 | $8.28 | 6,832,260 |
| 2023-03-28 | $8.51 | $8.55 | $8.27 | $8.28 | $8.28 | 9,687,710 |
| 2023-03-27 | $8.55 | $8.60 | $8.46 | $8.53 | $8.53 | 6,684,940 |
| 2023-03-24 | $8.51 | $8.59 | $8.48 | $8.55 | $8.55 | 6,096,450 |
| 2023-03-23 | $8.50 | $8.61 | $8.47 | $8.52 | $8.52 | 6,236,560 |
| 2023-03-22 | $8.53 | $8.66 | $8.50 | $8.53 | $8.53 | 7,787,660 |
| 2023-03-21 | $8.33 | $8.53 | $8.26 | $8.53 | $8.53 | 8,429,960 |
| 2023-03-20 | $8.23 | $8.34 | $8.12 | $8.29 | $8.29 | 7,994,240 |
| 2023-03-17 | $8.29 | $8.39 | $8.17 | $8.23 | $8.23 | 7,440,940 |
| 2023-03-16 | $8.43 | $8.48 | $8.21 | $8.22 | $8.22 | 8,406,440 |
| 2023-03-15 | $8.44 | $8.55 | $8.43 | $8.51 | $8.51 | 6,235,840 |
| 2023-03-14 | $8.59 | $8.59 | $8.31 | $8.42 | $8.42 | 8,484,230 |
| 2023-03-13 | $8.53 | $8.63 | $8.50 | $8.59 | $8.59 | 5,433,610 |
| 2023-03-10 | $8.78 | $8.83 | $8.54 | $8.55 | $8.55 | 13,047,610 |
| 2023-03-09 | $8.85 | $8.87 | $8.78 | $8.85 | $8.85 | 5,031,400 |
| 2023-03-08 | $8.78 | $8.86 | $8.71 | $8.85 | $8.85 | 6,103,380 |
| 2023-03-07 | $8.99 | $9.05 | $8.76 | $8.78 | $8.78 | 10,492,700 |
| 2023-03-06 | $8.96 | $9.03 | $8.86 | $8.97 | $8.97 | 8,951,550 |
| 2023-03-03 | $9.03 | $9.05 | $8.92 | $8.99 | $8.99 | 7,241,110 |
| 2023-03-02 | $9.16 | $9.17 | $9.00 | $9.02 | $9.02 | 9,515,500 |
| 2023-03-01 | $9.12 | $9.17 | $9.09 | $9.17 | $9.17 | 8,029,840 |
| 2023-02-28 | $9.00 | $9.16 | $8.99 | $9.16 | $9.16 | 8,964,300 |
| 2023-02-27 | $9.08 | $9.12 | $8.97 | $8.98 | $8.98 | 10,474,980 |
| 2023-02-24 | $9.19 | $9.21 | $9.08 | $9.13 | $9.13 | 9,437,780 |
| 2023-02-23 | $9.19 | $9.25 | $9.10 | $9.17 | $9.17 | 11,621,280 |
| 2023-02-22 | $9.28 | $9.33 | $9.14 | $9.19 | $9.19 | 10,062,090 |
| 2023-02-21 | $9.30 | $9.42 | $9.21 | $9.33 | $9.33 | 9,827,170 |
| 2023-02-20 | $9.33 | $9.33 | $9.08 | $9.26 | $9.26 | 12,643,030 |
| 2023-02-17 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 14,279,330 |
| 2023-02-16 | $9.85 | $9.86 | $9.28 | $9.34 | $9.34 | 27,291,060 |
| 2023-02-15 | $9.72 | $9.92 | $9.69 | $9.87 | $9.87 | 17,976,960 |
| 2023-02-14 | $9.77 | $9.80 | $9.67 | $9.74 | $9.74 | 14,698,040 |
| 2023-02-13 | $9.82 | $9.88 | $9.77 | $9.78 | $9.78 | 11,200,080 |
| 2023-02-10 | $9.91 | $9.91 | $9.74 | $9.80 | $9.80 | 14,106,580 |
| 2023-02-09 | $9.83 | $9.97 | $9.64 | $9.93 | $9.93 | 20,229,930 |
| 2023-02-08 | $9.76 | $9.99 | $9.71 | $9.84 | $9.84 | 20,628,170 |
| 2023-02-07 | $9.78 | $9.90 | $9.68 | $9.75 | $9.75 | 14,834,460 |
| 2023-02-06 | $9.77 | $9.82 | $9.59 | $9.65 | $9.65 | 13,805,810 |
| 2023-02-03 | $9.88 | $9.91 | $9.64 | $9.80 | $9.80 | 14,518,510 |
| 2023-02-02 | $10.00 | $10.10 | $9.83 | $9.92 | $9.92 | 18,778,000 |
| 2023-02-01 | $9.94 | $10.10 | $9.94 | $10.07 | $10.07 | 16,598,280 |
| 2023-01-31 | $9.80 | $10.03 | $9.70 | $9.98 | $9.98 | 16,336,050 |
| 2023-01-30 | $9.70 | $9.91 | $9.70 | $9.81 | $9.81 | 18,768,770 |
| 2023-01-20 | $9.44 | $9.65 | $9.43 | $9.58 | $9.58 | 11,099,150 |
| 2023-01-19 | $9.35 | $9.42 | $9.26 | $9.42 | $9.42 | 7,408,130 |
| 2023-01-18 | $9.30 | $9.42 | $9.26 | $9.37 | $9.37 | 6,643,500 |
| 2023-01-17 | $9.34 | $9.49 | $9.27 | $9.29 | $9.29 | 9,104,640 |
| 2023-01-16 | $9.27 | $9.45 | $9.19 | $9.36 | $9.36 | 9,166,090 |
| 2023-01-13 | $9.40 | $9.47 | $9.18 | $9.27 | $9.27 | 8,980,480 |
| 2023-01-12 | $9.34 | $9.51 | $9.31 | $9.35 | $9.35 | 9,114,230 |
| 2023-01-11 | $9.51 | $9.59 | $9.34 | $9.36 | $9.36 | 11,589,930 |
| 2023-01-10 | $9.61 | $9.61 | $9.45 | $9.56 | $9.56 | 10,320,410 |
| 2023-01-09 | $9.62 | $9.68 | $9.46 | $9.56 | $9.56 | 14,953,450 |
| 2023-01-06 | $9.27 | $9.74 | $9.24 | $9.63 | $9.63 | 25,060,400 |
| 2023-01-05 | $9.24 | $9.40 | $9.09 | $9.34 | $9.34 | 15,702,480 |
| 2023-01-04 | $9.24 | $9.30 | $9.07 | $9.14 | $9.14 | 10,496,430 |
| 2023-01-03 | $8.85 | $9.30 | $8.80 | $9.27 | $9.27 | 15,005,350 |
| 2023-01-02 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0 |
| 2022-12-30 | $8.95 | $9.09 | $8.84 | $8.86 | $8.86 | 10,042,620 |
| 2022-12-29 | $9.39 | $9.43 | $8.92 | $8.95 | $8.95 | 11,461,530 |
| 2022-12-28 | $9.22 | $9.24 | $8.96 | $9.08 | $9.08 | 12,517,240 |
| 2022-12-27 | $9.13 | $9.36 | $9.10 | $9.30 | $9.30 | 12,892,020 |
| 2022-12-26 | $8.77 | $9.19 | $8.75 | $9.15 | $9.15 | 11,312,180 |
| 2022-12-23 | $8.92 | $9.00 | $8.76 | $8.85 | $8.85 | 9,351,680 |
| 2022-12-22 | $9.30 | $9.30 | $8.90 | $8.91 | $8.91 | 12,604,840 |
| 2022-12-21 | $9.40 | $9.44 | $9.12 | $9.21 | $9.21 | 10,277,400 |
| 2022-12-20 | $9.35 | $9.50 | $9.31 | $9.37 | $9.37 | 9,908,210 |
| 2022-12-19 | $9.39 | $9.63 | $9.33 | $9.33 | $9.33 | 9,480,060 |
| 2022-12-16 | $9.72 | $9.84 | $9.43 | $9.48 | $9.48 | 15,216,170 |
| 2022-12-15 | $9.56 | $9.87 | $9.56 | $9.85 | $9.85 | 13,635,770 |
| 2022-12-14 | $9.76 | $9.95 | $9.51 | $9.63 | $9.63 | 23,147,060 |
| 2022-12-13 | $10.12 | $10.25 | $9.80 | $9.85 | $9.85 | 18,867,310 |
| 2022-12-12 | $10.10 | $10.25 | $9.85 | $10.23 | $10.23 | 19,223,210 |
| 2022-12-09 | $10.36 | $10.46 | $10.17 | $10.24 | $10.24 | 20,625,360 |
| 2022-12-08 | $10.58 | $10.66 | $10.31 | $10.34 | $10.34 | 29,336,120 |
| 2022-12-07 | $10.86 | $11.18 | $10.63 | $10.64 | $10.64 | 36,347,200 |
| 2022-12-06 | $10.93 | $10.99 | $10.61 | $10.79 | $10.79 | 25,669,340 |
| 2022-12-05 | $10.95 | $11.04 | $10.66 | $10.97 | $10.97 | 35,111,520 |
| 2022-12-01 | $10.75 | $11.35 | $10.63 | $11.16 | $11.16 | 56,654,850 |
| 2022-11-30 | $10.38 | $10.96 | $10.37 | $10.78 | $10.78 | 45,976,220 |
| 2022-11-29 | $10.29 | $10.64 | $10.19 | $10.40 | $10.40 | 40,483,530 |
| 2022-11-28 | $10.34 | $10.46 | $10.16 | $10.31 | $10.31 | 40,929,540 |
| 2022-11-25 | $11.11 | $11.15 | $10.60 | $10.65 | $10.65 | 57,809,460 |
| 2022-11-24 | $11.82 | $11.83 | $10.98 | $11.43 | $11.43 | 92,264,760 |
| 2022-11-23 | $10.97 | $11.81 | $10.92 | $11.54 | $11.54 | 83,596,510 |
| 2022-11-22 | $11.32 | $11.77 | $10.75 | $10.91 | $10.91 | 79,101,470 |
| 2022-11-21 | $9.81 | $11.06 | $9.81 | $10.99 | $10.99 | 55,716,520 |
| 2022-11-18 | $10.09 | $10.12 | $9.80 | $9.80 | $9.80 | 15,473,160 |
| 2022-11-17 | $10.29 | $10.33 | $9.88 | $10.03 | $10.03 | 20,415,620 |
| 2022-11-16 | $10.47 | $10.70 | $10.20 | $10.27 | $10.27 | 22,402,690 |
| 2022-11-15 | $10.24 | $10.50 | $10.14 | $10.47 | $10.47 | 20,289,820 |
| 2022-11-14 | $10.18 | $10.65 | $10.12 | $10.22 | $10.22 | 23,799,070 |
| 2022-11-11 | $10.40 | $10.61 | $10.18 | $10.18 | $10.18 | 26,365,910 |
| 2022-11-10 | $10.31 | $10.35 | $9.96 | $10.14 | $10.14 | 25,867,820 |
| 2022-11-09 | $10.37 | $10.58 | $10.27 | $10.31 | $10.31 | 21,443,440 |
| 2022-11-08 | $10.38 | $10.50 | $10.12 | $10.18 | $10.18 | 24,336,010 |
| 2022-11-07 | $10.24 | $10.51 | $10.16 | $10.33 | $10.33 | 31,495,610 |
| 2022-11-04 | $9.84 | $10.33 | $9.75 | $10.14 | $10.14 | 38,007,340 |
| 2022-11-03 | $8.91 | $9.93 | $8.90 | $9.86 | $9.86 | 48,292,040 |
| 2022-11-02 | $8.80 | $9.18 | $8.71 | $9.02 | $9.02 | 19,865,570 |
| 2022-11-01 | $8.51 | $8.84 | $8.49 | $8.84 | $8.84 | 19,828,640 |
| 2022-10-31 | $8.51 | $8.79 | $8.39 | $8.49 | $8.49 | 20,832,720 |
| 2022-10-28 | $9.04 | $9.17 | $8.64 | $8.71 | $8.71 | 24,431,250 |
| 2022-10-27 | $9.45 | $9.67 | $9.11 | $9.13 | $9.13 | 21,133,870 |
| 2022-10-26 | $9.21 | $9.51 | $9.20 | $9.43 | $9.43 | 18,114,090 |
| 2022-10-25 | $9.25 | $9.38 | $8.80 | $9.25 | $9.25 | 21,529,000 |
| 2022-10-24 | $9.15 | $9.43 | $9.12 | $9.19 | $9.19 | 19,321,080 |
| 2022-10-21 | $9.12 | $9.31 | $9.06 | $9.14 | $9.14 | 14,901,340 |
| 2022-10-20 | $9.38 | $9.43 | $8.98 | $9.12 | $9.12 | 27,864,400 |
| 2022-10-19 | $9.58 | $9.90 | $9.48 | $9.55 | $9.55 | 25,933,430 |
| 2022-10-18 | $9.52 | $9.72 | $9.38 | $9.59 | $9.59 | 32,299,590 |
| 2022-10-17 | $9.62 | $9.67 | $9.20 | $9.49 | $9.49 | 48,772,400 |
| 2022-10-14 | $10.00 | $10.21 | $9.75 | $10.08 | $10.08 | 29,357,340 |
| 2022-10-13 | $9.87 | $10.20 | $9.79 | $9.92 | $9.92 | 34,039,910 |
| 2022-10-12 | $9.58 | $9.96 | $9.18 | $9.95 | $9.95 | 28,241,270 |
| 2022-10-11 | $9.38 | $9.72 | $9.34 | $9.57 | $9.57 | 16,640,250 |
| 2022-10-10 | $9.43 | $9.66 | $9.23 | $9.33 | $9.33 | 16,797,210 |
| 2022-09-30 | $9.51 | $9.68 | $9.39 | $9.39 | $9.39 | 12,755,020 |
| 2022-09-29 | $9.65 | $9.72 | $9.34 | $9.60 | $9.60 | 15,852,850 |
| 2022-09-28 | $9.95 | $10.11 | $9.50 | $9.52 | $9.52 | 18,096,110 |
| 2022-09-27 | $9.91 | $10.17 | $9.82 | $10.00 | $10.00 | 17,554,950 |
| 2022-09-26 | $9.52 | $10.17 | $9.52 | $9.90 | $9.90 | 23,327,940 |
| 2022-09-23 | $10.03 | $10.17 | $9.60 | $9.64 | $9.64 | 20,093,240 |
| 2022-09-22 | $10.00 | $10.41 | $9.78 | $10.10 | $10.10 | 21,096,640 |
| 2022-09-21 | $9.73 | $10.39 | $9.66 | $10.07 | $10.07 | 27,300,120 |
| 2022-09-20 | $9.60 | $9.96 | $9.59 | $9.74 | $9.74 | 17,572,480 |
| 2022-09-19 | $9.61 | $9.85 | $9.40 | $9.51 | $9.51 | 20,205,810 |
| 2022-09-16 | $9.77 | $9.98 | $9.63 | $9.66 | $9.66 | 13,502,880 |
| 2022-09-15 | $10.59 | $10.59 | $9.72 | $9.87 | $9.87 | 24,384,020 |
| 2022-09-14 | $10.52 | $10.71 | $10.39 | $10.46 | $10.46 | 13,453,610 |
| 2022-09-13 | $10.85 | $11.00 | $10.54 | $10.65 | $10.65 | 15,716,070 |
| 2022-09-12 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2022-09-09 | $11.35 | $11.35 | $10.70 | $10.91 | $10.91 | 16,563,520 |
| 2022-09-08 | $11.42 | $11.66 | $11.03 | $11.13 | $11.13 | 22,574,720 |
| 2022-09-07 | $10.98 | $11.69 | $10.94 | $11.46 | $11.46 | 32,689,580 |
| 2022-09-06 | $10.62 | $11.14 | $10.52 | $11.14 | $11.14 | 23,312,010 |
| 2022-09-05 | $10.58 | $11.06 | $10.45 | $10.55 | $10.55 | 19,468,570 |
| 2022-09-02 | $10.67 | $10.97 | $10.36 | $10.68 | $10.68 | 19,298,300 |
| 2022-09-01 | $10.56 | $10.67 | $10.24 | $10.50 | $10.50 | 16,431,070 |
| 2022-08-31 | $11.04 | $11.25 | $10.44 | $10.49 | $10.49 | 27,063,320 |
| 2022-08-30 | $11.28 | $11.39 | $10.96 | $11.14 | $11.14 | 18,331,890 |
| 2022-08-29 | $10.70 | $11.45 | $10.62 | $11.27 | $11.27 | 32,455,460 |
| 2022-08-26 | $11.11 | $11.38 | $10.70 | $10.80 | $10.80 | 25,358,570 |
| 2022-08-25 | $11.30 | $11.38 | $10.92 | $11.10 | $11.10 | 24,241,940 |
| 2022-08-24 | $12.09 | $12.17 | $11.17 | $11.22 | $11.22 | 31,302,110 |
| 2022-08-23 | $11.79 | $12.34 | $11.78 | $12.05 | $12.05 | 28,301,790 |
| 2022-08-22 | $11.70 | $12.13 | $11.43 | $11.77 | $11.77 | 35,771,880 |
| 2022-08-19 | $12.95 | $12.95 | $11.88 | $11.93 | $11.93 | 53,937,330 |
| 2022-08-18 | $12.84 | $13.42 | $12.72 | $12.97 | $12.97 | 40,469,860 |
| 2022-08-17 | $13.17 | $13.33 | $12.82 | $12.91 | $12.91 | 35,436,530 |
| 2022-08-16 | $12.70 | $13.28 | $12.57 | $13.19 | $13.19 | 39,231,880 |
| 2022-08-15 | $12.50 | $13.08 | $12.37 | $12.70 | $12.70 | 33,492,550 |
| 2022-08-12 | $12.33 | $12.77 | $12.15 | $12.34 | $12.34 | 33,777,140 |
| 2022-08-11 | $12.85 | $13.05 | $12.23 | $12.30 | $12.30 | 44,407,220 |
| 2022-08-10 | $12.71 | $13.05 | $12.32 | $12.90 | $12.90 | 36,330,990 |
| 2022-08-09 | $13.03 | $13.40 | $12.88 | $12.95 | $12.95 | 39,141,120 |
| 2022-08-08 | $12.50 | $13.33 | $12.31 | $13.24 | $13.24 | 46,487,970 |
| 2022-08-05 | $12.63 | $12.91 | $12.36 | $12.66 | $12.66 | 36,093,540 |
| 2022-08-04 | $12.92 | $13.03 | $12.13 | $12.50 | $12.50 | 50,805,640 |
| 2022-08-03 | $13.55 | $13.87 | $12.54 | $12.64 | $12.64 | 52,893,120 |
| 2022-08-02 | $13.50 | $13.83 | $13.00 | $13.36 | $13.36 | 52,403,360 |
| 2022-08-01 | $14.13 | $14.32 | $13.45 | $14.00 | $14.00 | 51,104,680 |
| 2022-07-29 | $13.96 | $14.50 | $13.89 | $14.15 | $14.15 | 49,705,920 |
| 2022-07-28 | $13.17 | $14.33 | $12.80 | $14.19 | $14.19 | 63,263,060 |
| 2022-07-27 | $12.92 | $13.35 | $12.67 | $13.12 | $13.12 | 47,873,010 |
| 2022-07-26 | $12.12 | $13.04 | $11.35 | $12.94 | $12.94 | 63,121,160 |
| 2022-07-25 | $12.38 | $12.86 | $11.91 | $12.11 | $12.11 | 63,567,890 |
| 2022-07-22 | $11.81 | $12.66 | $11.81 | $12.10 | $12.10 | 47,800,890 |
| 2022-07-21 | $11.86 | $12.25 | $11.71 | $11.73 | $11.73 | 39,513,450 |
| 2022-07-20 | $11.81 | $12.19 | $11.41 | $11.98 | $11.98 | 43,700,520 |
| 2022-07-19 | $12.02 | $12.39 | $11.49 | $11.70 | $11.70 | 68,560,260 |
| 2022-07-18 | $10.67 | $12.14 | $10.57 | $11.83 | $11.83 | 66,945,600 |
| 2022-07-15 | $10.95 | $11.14 | $10.33 | $10.45 | $10.45 | 48,386,490 |
| 2022-07-14 | $10.95 | $11.27 | $10.78 | $11.05 | $11.05 | 33,779,770 |
| 2022-07-13 | $10.50 | $11.14 | $10.22 | $11.05 | $11.05 | 38,098,210 |
| 2022-07-12 | $10.12 | $10.61 | $10.05 | $10.43 | $10.43 | 26,427,630 |
| 2022-07-11 | $10.01 | $10.46 | $9.84 | $10.19 | $10.19 | 24,463,650 |
| 2022-07-08 | $10.11 | $10.20 | $9.89 | $9.94 | $9.94 | 23,489,650 |
| 2022-07-07 | $9.79 | $10.25 | $9.63 | $10.20 | $10.20 | 41,304,540 |
| 2022-07-06 | $9.60 | $9.71 | $9.32 | $9.41 | $9.41 | 17,760,430 |
| 2022-07-05 | $9.74 | $9.92 | $9.52 | $9.80 | $9.80 | 22,634,340 |
| 2022-07-04 | $9.31 | $9.78 | $9.12 | $9.78 | $9.78 | 24,485,740 |
| 2022-07-01 | $9.45 | $9.72 | $9.11 | $9.26 | $9.26 | 18,850,420 |
| 2022-06-30 | $9.36 | $9.65 | $9.35 | $9.47 | $9.47 | 13,537,200 |
| 2022-06-29 | $9.60 | $9.74 | $9.36 | $9.36 | $9.36 | 14,838,710 |
| 2022-06-28 | $9.30 | $9.75 | $9.27 | $9.62 | $9.62 | 23,637,920 |
| 2022-06-27 | $9.21 | $9.36 | $9.11 | $9.30 | $9.30 | 17,643,360 |
| 2022-06-24 | $8.95 | $9.44 | $8.88 | $9.40 | $9.40 | 30,372,200 |
| 2022-06-23 | $8.59 | $9.05 | $8.45 | $8.85 | $8.85 | 16,121,000 |
| 2022-06-22 | $8.70 | $8.87 | $8.51 | $8.58 | $8.58 | 10,930,360 |
| 2022-06-21 | $8.83 | $8.93 | $8.60 | $8.70 | $8.70 | 11,140,700 |
| 2022-06-20 | $8.74 | $9.13 | $8.71 | $8.93 | $8.93 | 19,141,070 |
| 2022-06-17 | $8.42 | $8.97 | $8.36 | $8.85 | $8.85 | 17,438,950 |
| 2022-06-16 | $8.44 | $8.62 | $8.42 | $8.44 | $8.44 | 6,432,940 |
| 2022-06-15 | $8.73 | $8.82 | $8.42 | $8.44 | $8.44 | 9,988,670 |
| 2022-06-14 | $8.74 | $8.82 | $8.52 | $8.75 | $8.75 | 11,865,980 |
| 2022-06-13 | $8.70 | $8.97 | $8.51 | $8.84 | $8.84 | 15,195,810 |
| 2022-06-10 | $8.18 | $8.66 | $8.18 | $8.56 | $8.56 | 9,940,480 |
| 2022-06-09 | $8.52 | $8.55 | $8.21 | $8.29 | $8.29 | 7,691,200 |
| 2022-06-08 | $8.60 | $8.66 | $8.30 | $8.55 | $8.55 | 10,959,410 |
| 2022-06-07 | $8.60 | $8.65 | $8.43 | $8.55 | $8.55 | 8,854,200 |
| 2022-06-06 | $8.39 | $8.78 | $8.38 | $8.62 | $8.62 | 16,368,920 |
| 2022-06-02 | $8.28 | $8.55 | $8.14 | $8.52 | $8.52 | 18,448,310 |
| 2022-06-01 | $8.20 | $8.38 | $8.09 | $8.27 | $8.27 | 22,049,720 |
| 2022-05-31 | $7.90 | $7.93 | $7.78 | $7.89 | $7.89 | 8,272,540 |
| 2022-05-30 | $7.95 | $8.12 | $7.80 | $7.88 | $7.88 | 10,071,400 |
| 2022-05-27 | $8.12 | $8.25 | $7.95 | $7.98 | $7.98 | 13,969,100 |
| 2022-05-26 | $8.02 | $8.44 | $7.92 | $8.17 | $8.17 | 19,316,960 |
| 2022-05-25 | $8.08 | $8.58 | $7.98 | $8.00 | $8.00 | 24,567,940 |
| 2022-05-24 | $8.02 | $8.05 | $7.61 | $7.61 | $7.61 | 9,928,600 |
| 2022-05-23 | $7.74 | $8.05 | $7.64 | $8.00 | $8.00 | 10,448,720 |
| 2022-05-20 | $7.55 | $7.67 | $7.52 | $7.63 | $7.63 | 4,351,270 |
| 2022-05-19 | $7.39 | $7.55 | $7.38 | $7.53 | $7.53 | 4,304,520 |
| 2022-05-18 | $7.52 | $7.62 | $7.48 | $7.49 | $7.49 | 3,437,140 |
| 2022-05-17 | $7.54 | $7.65 | $7.45 | $7.56 | $7.56 | 4,671,160 |
| 2022-05-16 | $7.66 | $7.75 | $7.51 | $7.55 | $7.55 | 4,342,510 |
| 2022-05-13 | $7.72 | $7.74 | $7.55 | $7.57 | $7.57 | 3,728,440 |
| 2022-05-12 | $7.52 | $7.76 | $7.52 | $7.70 | $7.70 | 5,499,650 |
| 2022-05-11 | $7.63 | $7.84 | $7.55 | $7.55 | $7.55 | 10,969,160 |
| 2022-05-10 | $7.35 | $7.77 | $7.23 | $7.63 | $7.63 | 12,244,880 |
| 2022-05-09 | $7.03 | $7.61 | $7.03 | $7.51 | $7.51 | 15,034,590 |
| 2022-05-06 | $6.81 | $7.12 | $6.70 | $7.03 | $7.03 | 5,110,850 |
| 2022-05-05 | $6.96 | $7.13 | $6.93 | $7.04 | $7.04 | 5,227,800 |
| 2022-05-04 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2022-05-03 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2022-04-29 | $6.55 | $7.00 | $6.55 | $6.96 | $6.96 | 10,165,870 |
| 2022-04-28 | $6.60 | $6.80 | $6.42 | $6.55 | $6.55 | 7,713,850 |
| 2022-04-27 | $6.13 | $6.55 | $5.90 | $6.54 | $6.54 | 8,008,590 |
| 2022-04-26 | $6.45 | $6.60 | $6.07 | $6.09 | $6.09 | 7,871,230 |
| 2022-04-25 | $7.01 | $7.01 | $6.40 | $6.43 | $6.43 | 7,155,940 |
| 2022-04-22 | $7.18 | $7.23 | $7.03 | $7.15 | $7.15 | 4,680,200 |
| 2022-04-21 | $7.70 | $7.70 | $7.17 | $7.20 | $7.20 | 6,892,840 |
| 2022-04-20 | $7.56 | $7.91 | $7.52 | $7.67 | $7.67 | 8,518,790 |
| 2022-04-19 | $7.51 | $7.65 | $7.50 | $7.55 | $7.55 | 3,216,520 |
| 2022-04-18 | $7.46 | $7.55 | $7.35 | $7.54 | $7.54 | 3,543,870 |
| 2022-04-15 | $7.59 | $7.66 | $7.42 | $7.53 | $7.53 | 4,911,890 |
| 2022-04-14 | $7.62 | $7.80 | $7.62 | $7.64 | $7.64 | 4,546,210 |
| 2022-04-13 | $7.73 | $7.80 | $7.63 | $7.65 | $7.65 | 7,153,890 |
| 2022-04-12 | $7.46 | $7.80 | $7.36 | $7.78 | $7.78 | 12,569,520 |
| 2022-04-11 | $7.49 | $7.50 | $7.24 | $7.29 | $7.29 | 8,299,190 |
| 2022-04-08 | $7.66 | $7.79 | $7.56 | $7.62 | $7.62 | 6,745,030 |
| 2022-04-07 | $8.19 | $8.21 | $7.75 | $7.75 | $7.75 | 9,932,020 |
| 2022-04-06 | $7.95 | $7.99 | $7.67 | $7.98 | $7.98 | 7,344,610 |
| 2022-04-05 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
| 2022-04-04 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
| 2022-04-01 | $7.92 | $8.10 | $7.89 | $7.94 | $7.94 | 5,786,930 |
| 2022-03-31 | $8.21 | $8.25 | $8.00 | $8.01 | $8.01 | 9,042,200 |
| 2022-03-30 | $8.21 | $8.27 | $8.02 | $8.19 | $8.19 | 14,464,150 |
| 2022-03-29 | $7.93 | $8.04 | $7.75 | $7.88 | $7.88 | 6,434,300 |
| 2022-03-28 | $7.89 | $8.09 | $7.71 | $7.91 | $7.91 | 9,189,530 |
| 2022-03-25 | $7.89 | $8.06 | $7.80 | $7.90 | $7.90 | 11,510,720 |
| 2022-03-24 | $7.96 | $8.04 | $7.82 | $7.90 | $7.90 | 8,377,060 |
| 2022-03-23 | $8.19 | $8.19 | $7.96 | $8.01 | $8.01 | 8,761,290 |
| 2022-03-22 | $8.23 | $8.23 | $7.96 | $8.06 | $8.06 | 12,955,050 |
| 2022-03-21 | $8.24 | $8.66 | $7.89 | $8.22 | $8.22 | 26,537,080 |
| 2022-03-18 | $7.96 | $8.99 | $7.89 | $8.60 | $8.60 | 39,784,250 |
| 2022-03-17 | $7.59 | $8.03 | $7.46 | $7.88 | $7.88 | 15,226,720 |
| 2022-03-16 | $7.20 | $7.54 | $7.03 | $7.47 | $7.47 | 12,166,710 |
| 2022-03-15 | $7.38 | $7.46 | $7.05 | $7.10 | $7.10 | 10,803,560 |
| 2022-03-14 | $7.74 | $7.74 | $7.40 | $7.44 | $7.44 | 6,545,230 |
| 2022-03-11 | $7.66 | $7.75 | $7.45 | $7.74 | $7.74 | 6,802,890 |
| 2022-03-10 | $7.96 | $8.08 | $7.72 | $7.75 | $7.75 | 8,385,960 |
| 2022-03-09 | $7.91 | $8.03 | $7.32 | $7.72 | $7.72 | 12,445,210 |
| 2022-03-08 | $8.54 | $8.60 | $7.90 | $8.00 | $8.00 | 11,815,330 |
| 2022-03-07 | $8.62 | $8.66 | $8.18 | $8.27 | $8.27 | 11,558,560 |
| 2022-03-04 | $8.94 | $8.96 | $8.60 | $8.62 | $8.62 | 9,468,580 |
| 2022-03-03 | $8.82 | $9.27 | $8.80 | $9.00 | $9.00 | 20,379,960 |
| 2022-03-02 | $8.85 | $8.93 | $8.73 | $8.82 | $8.82 | 9,137,920 |
| 2022-03-01 | $8.88 | $9.00 | $8.75 | $8.84 | $8.84 | 5,090,690 |
| 2022-02-28 | $8.88 | $8.92 | $8.70 | $8.87 | $8.87 | 8,655,830 |
| 2022-02-25 | $8.96 | $9.15 | $8.77 | $8.85 | $8.85 | 19,574,520 |
| 2022-02-24 | $8.94 | $9.03 | $8.57 | $8.65 | $8.65 | 15,290,790 |
| 2022-02-23 | $8.89 | $9.07 | $8.74 | $9.00 | $9.00 | 18,997,890 |
| 2022-02-22 | $8.32 | $8.91 | $8.24 | $8.81 | $8.81 | 25,548,280 |
| 2022-02-21 | $8.20 | $8.53 | $8.07 | $8.35 | $8.35 | 11,656,960 |
| 2022-02-18 | $7.90 | $8.35 | $7.86 | $8.13 | $8.13 | 7,864,160 |
| 2022-02-17 | $8.04 | $8.04 | $7.91 | $7.91 | $7.91 | 3,790,180 |
| 2022-02-16 | $7.97 | $8.06 | $7.95 | $8.01 | $8.01 | 3,628,830 |
| 2022-02-15 | $8.02 | $8.02 | $7.83 | $7.93 | $7.93 | 4,861,490 |
| 2022-02-14 | $7.99 | $8.11 | $7.90 | $7.97 | $7.97 | 3,984,430 |
| 2022-02-11 | $8.27 | $8.27 | $7.99 | $8.00 | $8.00 | 6,987,600 |
| 2022-02-10 | $8.24 | $8.32 | $8.03 | $8.30 | $8.30 | 8,350,000 |
| 2022-02-09 | $8.23 | $8.40 | $8.22 | $8.25 | $8.25 | 5,400,300 |
| 2022-02-08 | $8.36 | $8.40 | $8.10 | $8.23 | $8.23 | 6,701,700 |
| 2022-02-07 | $8.22 | $8.37 | $8.09 | $8.34 | $8.34 | 10,371,580 |
| 2022-02-04 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2022-02-03 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2022-02-02 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2022-02-01 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2022-01-28 | $8.23 | $8.40 | $7.95 | $8.00 | $8.00 | 13,548,450 |
| 2022-01-27 | $8.35 | $8.86 | $8.20 | $8.20 | $8.20 | 11,203,500 |
| 2022-01-26 | $8.40 | $8.49 | $8.24 | $8.35 | $8.35 | 4,019,030 |
| 2022-01-25 | $8.75 | $8.85 | $8.29 | $8.31 | $8.31 | 9,416,000 |
| 2022-01-24 | $8.80 | $8.98 | $8.70 | $8.78 | $8.78 | 7,754,700 |
| 2022-01-21 | $8.73 | $9.05 | $8.65 | $9.01 | $9.01 | 8,641,520 |
| 2022-01-20 | $8.98 | $9.22 | $8.69 | $8.71 | $8.71 | 13,835,490 |
| 2022-01-19 | $9.30 | $9.36 | $8.94 | $9.02 | $9.02 | 15,547,020 |
| 2022-01-18 | $9.12 | $9.60 | $9.02 | $9.36 | $9.36 | 25,795,760 |
| 2022-01-17 | $8.78 | $9.10 | $8.60 | $9.05 | $9.05 | 21,682,850 |
| 2022-01-14 | $8.46 | $8.80 | $8.33 | $8.67 | $8.67 | 11,689,920 |
| 2022-01-13 | $8.70 | $8.73 | $8.43 | $8.45 | $8.45 | 12,864,780 |
| 2022-01-12 | $8.58 | $8.83 | $8.57 | $8.77 | $8.77 | 11,083,870 |
| 2022-01-11 | $9.01 | $9.07 | $8.51 | $8.58 | $8.58 | 15,600,010 |
| 2022-01-10 | $9.00 | $9.14 | $8.61 | $8.84 | $8.84 | 19,074,240 |
| 2022-01-07 | $9.29 | $9.38 | $9.04 | $9.14 | $9.14 | 13,818,100 |
| 2022-01-06 | $9.14 | $9.46 | $9.08 | $9.31 | $9.31 | 9,972,920 |
| 2022-01-05 | $9.52 | $9.60 | $9.00 | $9.14 | $9.14 | 18,487,180 |
| 2022-01-04 | $9.20 | $9.62 | $9.20 | $9.55 | $9.55 | 19,861,970 |
| 2022-01-03 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 0 |
| 2021-12-31 | $9.49 | $9.90 | $9.38 | $9.41 | $9.41 | 17,722,620 |
| 2021-12-30 | $9.63 | $9.71 | $9.35 | $9.40 | $9.40 | 17,652,320 |
| 2021-12-29 | $9.80 | $9.92 | $9.52 | $9.57 | $9.57 | 17,378,740 |
| 2021-12-28 | $10.10 | $10.30 | $9.67 | $9.76 | $9.76 | 22,202,420 |
| 2021-12-27 | $10.18 | $10.45 | $9.90 | $10.09 | $10.09 | 19,839,870 |
| 2021-12-24 | $9.99 | $10.45 | $9.89 | $9.93 | $9.93 | 29,392,040 |
| 2021-12-23 | $10.16 | $10.32 | $9.80 | $10.18 | $10.18 | 25,898,990 |
| 2021-12-22 | $9.31 | $10.19 | $9.27 | $10.02 | $10.02 | 43,606,980 |
| 2021-12-21 | $9.07 | $9.28 | $9.02 | $9.21 | $9.21 | 8,597,450 |
| 2021-12-20 | $8.98 | $9.66 | $8.98 | $9.13 | $9.13 | 15,897,570 |
| 2021-12-17 | $9.48 | $9.59 | $8.95 | $9.08 | $9.08 | 13,655,090 |
| 2021-12-16 | $9.33 | $9.38 | $9.17 | $9.24 | $9.24 | 9,145,550 |
| 2021-12-15 | $9.47 | $9.58 | $9.26 | $9.33 | $9.33 | 11,579,780 |
| 2021-12-14 | $9.39 | $9.82 | $9.36 | $9.52 | $9.52 | 17,252,490 |
| 2021-12-13 | $9.61 | $9.75 | $9.20 | $9.40 | $9.40 | 20,554,800 |
| 2021-12-10 | $9.17 | $9.78 | $9.05 | $9.71 | $9.71 | 25,009,920 |
| 2021-12-09 | $9.13 | $9.20 | $8.92 | $9.13 | $9.13 | 12,394,980 |
| 2021-12-08 | $9.06 | $9.25 | $9.00 | $9.12 | $9.12 | 16,291,950 |
| 2021-12-07 | $9.58 | $9.66 | $8.85 | $8.89 | $8.89 | 29,935,380 |
| 2021-12-06 | $10.09 | $10.09 | $9.50 | $9.61 | $9.61 | 26,807,760 |
| 2021-12-03 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 35,738,620 |
| 2021-12-02 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 16,592,350 |
| 2021-12-01 | $9.49 | $9.67 | $9.37 | $9.52 | $9.52 | 12,740,530 |
| 2021-11-30 | $10.00 | $10.17 | $9.34 | $9.48 | $9.48 | 28,596,890 |
| 2021-11-29 | $9.09 | $9.76 | $9.06 | $9.76 | $9.76 | 27,947,460 |
| 2021-11-26 | $9.21 | $9.51 | $9.05 | $9.24 | $9.24 | 19,501,420 |
| 2021-11-25 | $9.54 | $9.99 | $9.26 | $9.28 | $9.28 | 24,964,260 |
| 2021-11-24 | $9.35 | $10.11 | $9.31 | $9.65 | $9.65 | 34,830,640 |
| 2021-11-23 | $9.25 | $9.65 | $8.95 | $9.44 | $9.44 | 31,310,620 |
| 2021-11-22 | $9.25 | $9.62 | $8.96 | $9.39 | $9.39 | 32,417,290 |
| 2021-11-19 | $9.71 | $9.89 | $8.89 | $9.20 | $9.20 | 41,931,440 |
| 2021-11-18 | $9.30 | $10.68 | $9.30 | $9.71 | $9.71 | 51,862,070 |
| 2021-11-17 | $8.79 | $9.06 | $8.74 | $9.01 | $9.01 | 15,649,250 |
| 2021-11-16 | $9.00 | $9.25 | $8.80 | $8.84 | $8.84 | 17,743,100 |
| 2021-11-15 | $9.35 | $9.35 | $8.80 | $8.97 | $8.97 | 19,473,010 |
| 2021-11-12 | $8.83 | $9.17 | $8.74 | $9.16 | $9.16 | 20,063,120 |
| 2021-11-11 | $8.52 | $8.99 | $8.51 | $8.82 | $8.82 | 18,780,900 |
| 2021-11-10 | $8.31 | $8.88 | $8.31 | $8.60 | $8.60 | 23,828,470 |
| 2021-11-09 | $8.31 | $8.45 | $8.17 | $8.40 | $8.40 | 16,794,970 |
| 2021-11-08 | $7.82 | $8.20 | $7.81 | $8.15 | $8.15 | 14,757,450 |
| 2021-11-05 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 16,316,830 |
| 2021-11-04 | $8.23 | $8.48 | $8.12 | $8.16 | $8.16 | 19,969,790 |
| 2021-11-03 | $7.83 | $8.05 | $7.66 | $7.99 | $7.99 | 13,042,400 |
| 2021-11-02 | $7.89 | $8.23 | $7.81 | $7.85 | $7.85 | 20,140,380 |
| 2021-11-01 | $7.90 | $8.04 | $7.80 | $7.92 | $7.92 | 11,955,120 |
| 2021-10-29 | $7.49 | $8.05 | $7.40 | $7.94 | $7.94 | 21,848,190 |
| 2021-10-28 | $7.63 | $7.65 | $7.27 | $7.48 | $7.48 | 17,483,320 |
| 2021-10-27 | $7.15 | $7.53 | $7.02 | $7.44 | $7.44 | 15,386,150 |
| 2021-10-26 | $7.33 | $7.58 | $7.27 | $7.28 | $7.28 | 11,571,980 |
| 2021-10-25 | $7.20 | $7.29 | $7.06 | $7.26 | $7.26 | 7,083,490 |
| 2021-10-22 | $7.13 | $7.47 | $7.13 | $7.25 | $7.25 | 11,311,350 |
| 2021-10-21 | $7.28 | $7.33 | $7.12 | $7.18 | $7.18 | 7,077,380 |
| 2021-10-20 | $7.24 | $7.43 | $7.05 | $7.30 | $7.30 | 9,281,680 |
| 2021-10-19 | $7.05 | $7.45 | $6.97 | $7.21 | $7.21 | 11,623,990 |
| 2021-10-18 | $6.66 | $7.11 | $6.66 | $7.08 | $7.08 | 13,952,470 |
| 2021-10-15 | $6.90 | $6.94 | $6.58 | $6.61 | $6.61 | 9,747,230 |
| 2021-10-14 | $6.80 | $7.00 | $6.69 | $6.86 | $6.86 | 8,063,320 |
| 2021-10-13 | $7.01 | $7.14 | $6.71 | $6.81 | $6.81 | 13,836,420 |
| 2021-10-12 | $7.65 | $7.68 | $6.95 | $7.10 | $7.10 | 15,029,830 |
| 2021-10-11 | $7.94 | $7.99 | $7.59 | $7.69 | $7.69 | 8,396,360 |
| 2021-10-08 | $8.13 | $8.28 | $7.92 | $7.93 | $7.93 | 7,397,950 |
| 2021-10-07 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2021-10-06 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2021-09-30 | $7.89 | $8.14 | $7.80 | $8.05 | $8.05 | 11,116,520 |
| 2021-09-29 | $7.65 | $7.94 | $7.61 | $7.78 | $7.78 | 10,876,710 |
| 2021-09-28 | $7.90 | $8.00 | $7.58 | $7.74 | $7.74 | 9,077,650 |
| 2021-09-27 | $8.15 | $8.15 | $7.55 | $7.82 | $7.82 | 13,118,650 |
| 2021-09-24 | $8.55 | $8.58 | $7.89 | $8.07 | $8.07 | 23,340,940 |
| 2021-09-23 | $8.61 | $8.85 | $8.56 | $8.69 | $8.69 | 25,837,380 |
| 2021-09-22 | $8.46 | $8.95 | $8.39 | $8.81 | $8.81 | 33,214,090 |
| 2021-09-21 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2021-09-20 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2021-09-17 | $8.39 | $8.65 | $8.10 | $8.21 | $8.21 | 16,551,620 |
| 2021-09-16 | $8.81 | $8.94 | $8.40 | $8.40 | $8.40 | 24,232,100 |
| 2021-09-15 | $8.25 | $8.77 | $8.20 | $8.68 | $8.68 | 27,645,380 |
| 2021-09-14 | $8.11 | $8.50 | $8.06 | $8.19 | $8.19 | 20,212,300 |
| 2021-09-13 | $8.49 | $8.50 | $8.04 | $8.18 | $8.18 | 16,310,770 |
| 2021-09-10 | $8.25 | $8.60 | $8.15 | $8.36 | $8.36 | 26,594,300 |
| 2021-09-09 | $7.93 | $8.35 | $7.90 | $8.29 | $8.29 | 24,746,000 |
| 2021-09-08 | $8.02 | $8.09 | $7.82 | $8.00 | $8.00 | 18,797,750 |
| 2021-09-07 | $7.74 | $8.09 | $7.72 | $7.94 | $7.94 | 21,121,190 |
| 2021-09-06 | $7.70 | $7.79 | $7.35 | $7.77 | $7.77 | 20,063,560 |
| 2021-09-03 | $7.50 | $7.95 | $7.41 | $7.67 | $7.67 | 23,328,760 |
| 2021-09-02 | $7.21 | $7.60 | $7.12 | $7.54 | $7.54 | 18,575,880 |
| 2021-09-01 | $7.58 | $7.71 | $7.16 | $7.24 | $7.24 | 25,410,840 |
| 2021-08-31 | $8.02 | $8.05 | $7.38 | $7.58 | $7.58 | 30,624,190 |
| 2021-08-30 | $7.90 | $8.31 | $7.89 | $8.02 | $8.02 | 26,731,590 |
| 2021-08-27 | $8.25 | $8.41 | $8.00 | $8.20 | $8.20 | 31,783,100 |
| 2021-08-26 | $9.10 | $9.47 | $8.60 | $8.64 | $8.64 | 41,153,210 |
| 2021-08-25 | $8.63 | $8.79 | $8.31 | $8.69 | $8.69 | 27,560,590 |
| 2021-08-24 | $8.39 | $8.59 | $8.25 | $8.52 | $8.52 | 26,468,230 |
| 2021-08-23 | $8.40 | $8.53 | $8.20 | $8.46 | $8.46 | 23,575,730 |
| 2021-08-20 | $8.81 | $8.89 | $8.26 | $8.29 | $8.29 | 30,071,860 |
| 2021-08-19 | $8.96 | $9.08 | $8.32 | $8.92 | $8.92 | 38,983,790 |
| 2021-08-18 | $9.09 | $9.28 | $8.71 | $8.91 | $8.91 | 44,195,400 |
| 2021-08-17 | $9.16 | $9.88 | $8.85 | $9.37 | $9.37 | 57,620,780 |
| 2021-08-16 | $9.05 | $9.77 | $9.02 | $9.15 | $9.15 | 44,291,160 |
| 2021-08-13 | $9.33 | $9.47 | $8.99 | $9.17 | $9.17 | 64,294,830 |
| 2021-08-12 | $8.28 | $10.14 | $8.09 | $9.82 | $9.82 | 108,662,920 |
| 2021-08-11 | $8.08 | $8.57 | $7.91 | $8.45 | $8.45 | 48,775,030 |
| 2021-08-10 | $7.65 | $8.10 | $7.53 | $7.93 | $7.93 | 38,622,520 |
| 2021-08-09 | $7.88 | $7.91 | $7.41 | $7.77 | $7.77 | 31,033,710 |
| 2021-08-06 | $7.35 | $8.11 | $7.32 | $7.81 | $7.81 | 45,361,450 |
| 2021-08-05 | $7.51 | $7.53 | $7.27 | $7.34 | $7.34 | 21,829,730 |
| 2021-08-04 | $7.50 | $7.69 | $7.46 | $7.58 | $7.58 | 25,884,280 |
| 2021-08-03 | $7.91 | $7.99 | $7.45 | $7.56 | $7.56 | 43,529,450 |
| 2021-08-02 | $7.65 | $8.03 | $7.50 | $7.80 | $7.80 | 59,722,230 |
| 2021-07-30 | $7.22 | $8.23 | $6.82 | $7.65 | $7.65 | 74,563,170 |
| 2021-07-29 | $6.59 | $7.07 | $6.50 | $6.96 | $6.96 | 38,533,230 |
| 2021-07-28 | $6.36 | $6.81 | $6.30 | $6.34 | $6.34 | 25,231,720 |
| 2021-07-27 | $7.18 | $7.26 | $6.60 | $6.61 | $6.61 | 36,777,990 |
| 2021-07-26 | $7.18 | $7.57 | $7.10 | $7.34 | $7.34 | 39,994,200 |
| 2021-07-23 | $7.49 | $8.29 | $7.02 | $7.12 | $7.12 | 58,576,780 |
| 2021-07-22 | $6.71 | $7.00 | $6.55 | $6.91 | $6.91 | 28,246,060 |
| 2021-07-21 | $6.38 | $6.76 | $6.35 | $6.70 | $6.70 | 27,508,930 |
| 2021-07-20 | $6.25 | $6.40 | $6.16 | $6.36 | $6.36 | 12,593,210 |
| 2021-07-19 | $6.23 | $6.64 | $6.15 | $6.33 | $6.33 | 22,049,790 |
| 2021-07-16 | $6.21 | $6.43 | $6.16 | $6.23 | $6.23 | 19,594,470 |
| 2021-07-15 | $6.50 | $6.52 | $6.09 | $6.18 | $6.18 | 23,591,330 |
| 2021-07-14 | $6.50 | $6.63 | $6.35 | $6.57 | $6.57 | 19,987,070 |
| 2021-07-13 | $6.77 | $6.86 | $6.32 | $6.50 | $6.50 | 28,894,440 |
| 2021-07-12 | $6.87 | $6.98 | $6.73 | $6.81 | $6.81 | 21,854,370 |
| 2021-07-09 | $7.09 | $7.14 | $6.70 | $6.98 | $6.98 | 35,213,390 |
| 2021-07-08 | $6.82 | $7.12 | $6.76 | $7.09 | $7.09 | 37,371,670 |
| 2021-07-07 | $6.75 | $7.04 | $6.65 | $6.92 | $6.92 | 32,611,130 |
| 2021-07-06 | $6.99 | $7.31 | $6.69 | $6.96 | $6.96 | 50,822,400 |
| 2021-07-05 | $6.41 | $7.09 | $6.29 | $6.87 | $6.87 | 44,842,000 |
| 2021-07-02 | $6.20 | $6.41 | $6.17 | $6.27 | $6.27 | 19,714,550 |
| 2021-07-01 | $6.66 | $6.76 | $6.13 | $6.17 | $6.17 | 31,301,340 |
| 2021-06-30 | $6.38 | $6.84 | $6.35 | $6.61 | $6.61 | 40,806,950 |
| 2021-06-29 | $6.58 | $7.26 | $6.38 | $6.40 | $6.40 | 47,394,330 |
| 2021-06-28 | $6.30 | $6.77 | $6.21 | $6.62 | $6.62 | 48,952,490 |
| 2021-06-25 | $5.88 | $6.32 | $5.88 | $6.12 | $6.12 | 33,093,840 |
| 2021-06-24 | $5.84 | $6.04 | $5.80 | $5.95 | $5.95 | 29,994,670 |
| 2021-06-23 | $6.26 | $6.36 | $5.88 | $6.03 | $6.03 | 58,469,110 |
| 2021-06-22 | $5.51 | $6.41 | $5.51 | $6.41 | $6.41 | 39,217,750 |
| 2021-06-21 | $5.08 | $5.36 | $5.06 | $5.34 | $5.34 | 12,296,800 |
| 2021-06-18 | $5.09 | $5.15 | $5.05 | $5.13 | $5.13 | 5,740,450 |
| 2021-06-17 | $5.17 | $5.22 | $5.05 | $5.10 | $5.10 | 7,501,150 |
| 2021-06-16 | $5.23 | $5.37 | $5.14 | $5.18 | $5.18 | 11,536,750 |
| 2021-06-15 | $5.07 | $5.35 | $5.06 | $5.23 | $5.23 | 13,422,450 |
| 2021-06-14 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2021-06-11 | $5.10 | $5.14 | $5.02 | $5.06 | $5.06 | 6,562,200 |
| 2021-06-10 | $5.05 | $5.15 | $5.03 | $5.10 | $5.10 | 6,267,100 |
| 2021-06-09 | $5.12 | $5.17 | $5.04 | $5.07 | $5.07 | 6,776,550 |
| 2021-06-08 | $5.09 | $5.14 | $5.02 | $5.10 | $5.10 | 6,937,770 |
| 2021-06-07 | $5.02 | $5.13 | $5.00 | $5.10 | $5.10 | 9,355,100 |
| 2021-06-04 | $4.89 | $5.04 | $4.89 | $5.01 | $5.01 | 8,899,730 |
| 2021-06-03 | $4.99 | $5.06 | $4.88 | $4.89 | $4.89 | 8,645,750 |
| 2021-06-02 | $4.96 | $5.09 | $4.94 | $4.98 | $4.98 | 12,234,430 |
| 2021-06-01 | $4.86 | $4.98 | $4.82 | $4.95 | $4.95 | 9,766,450 |
| 2021-05-31 | $4.80 | $4.90 | $4.76 | $4.88 | $4.88 | 7,049,980 |
| 2021-05-28 | $4.86 | $4.87 | $4.78 | $4.81 | $4.81 | 5,095,970 |
| 2021-05-27 | $4.89 | $4.92 | $4.80 | $4.86 | $4.86 | 6,807,090 |
| 2021-05-26 | $4.74 | $4.92 | $4.74 | $4.86 | $4.86 | 10,815,510 |
| 2021-05-25 | $4.71 | $4.81 | $4.66 | $4.74 | $4.74 | 9,488,990 |
| 2021-05-24 | $4.71 | $4.96 | $4.71 | $4.78 | $4.78 | 15,827,590 |
| 2021-05-21 | $4.57 | $4.63 | $4.56 | $4.59 | $4.59 | 2,786,040 |
| 2021-05-20 | $4.60 | $4.61 | $4.57 | $4.58 | $4.58 | 3,048,930 |
| 2021-05-19 | $4.57 | $4.59 | $4.53 | $4.57 | $4.57 | 2,780,100 |
| 2021-05-18 | $4.58 | $4.58 | $4.52 | $4.57 | $4.57 | 2,658,750 |
| 2021-05-17 | $4.67 | $4.67 | $4.55 | $4.58 | $4.58 | 4,728,540 |
| 2021-05-14 | $4.63 | $4.73 | $4.60 | $4.71 | $4.67 | 5,423,970 |
| 2021-05-13 | $4.60 | $4.66 | $4.59 | $4.61 | $4.57 | 3,893,050 |
| 2021-05-12 | $4.58 | $4.65 | $4.56 | $4.64 | $4.60 | 3,280,510 |
| 2021-05-11 | $4.58 | $4.63 | $4.55 | $4.60 | $4.56 | 3,460,860 |
| 2021-05-10 | $4.60 | $4.61 | $4.53 | $4.59 | $4.55 | 3,504,910 |
| 2021-05-07 | $4.59 | $4.66 | $4.57 | $4.59 | $4.55 | 2,855,620 |
| 2021-05-06 | $4.63 | $4.64 | $4.57 | $4.57 | $4.53 | 3,365,510 |
| 2021-05-05 | $4.62 | $4.62 | $4.62 | $4.62 | $4.58 | 0 |
| 2021-05-04 | $4.62 | $4.62 | $4.62 | $4.62 | $4.58 | 0 |
| 2021-04-30 | $4.67 | $4.67 | $4.57 | $4.62 | $4.58 | 4,177,910 |
| 2021-04-29 | $4.61 | $4.69 | $4.56 | $4.66 | $4.62 | 3,171,500 |
| 2021-04-28 | $4.65 | $4.65 | $4.56 | $4.60 | $4.56 | 2,715,850 |
| 2021-04-27 | $4.79 | $4.82 | $4.58 | $4.64 | $4.60 | 3,965,590 |
| 2021-04-26 | $4.70 | $4.79 | $4.65 | $4.78 | $4.74 | 3,676,110 |
| 2021-04-23 | $4.80 | $4.80 | $4.68 | $4.69 | $4.65 | 3,170,020 |
| 2021-04-22 | $4.82 | $4.83 | $4.76 | $4.79 | $4.75 | 2,909,140 |
| 2021-04-21 | $4.79 | $4.79 | $4.73 | $4.79 | $4.75 | 2,207,260 |
| 2021-04-20 | $4.81 | $4.84 | $4.76 | $4.78 | $4.74 | 3,737,810 |
| 2021-04-19 | $4.78 | $4.83 | $4.77 | $4.81 | $4.77 | 4,143,640 |
| 2021-04-16 | $4.60 | $4.83 | $4.60 | $4.79 | $4.75 | 6,284,300 |
| 2021-04-15 | $4.67 | $4.68 | $4.59 | $4.62 | $4.58 | 2,625,720 |
| 2021-04-14 | $4.63 | $4.70 | $4.63 | $4.67 | $4.63 | 2,598,710 |
| 2021-04-13 | $4.75 | $4.75 | $4.60 | $4.65 | $4.61 | 3,139,820 |
| 2021-04-12 | $4.80 | $4.81 | $4.66 | $4.76 | $4.72 | 4,359,690 |
| 2021-04-09 | $4.71 | $4.82 | $4.67 | $4.80 | $4.76 | 5,077,410 |
| 2021-04-08 | $4.77 | $4.78 | $4.67 | $4.69 | $4.65 | 3,385,330 |
| 2021-04-07 | $4.66 | $4.78 | $4.66 | $4.78 | $4.74 | 4,210,210 |
| 2021-04-06 | $4.66 | $4.71 | $4.60 | $4.70 | $4.66 | 3,644,010 |
| 2021-04-05 | $4.58 | $4.58 | $4.58 | $4.58 | $4.54 | 0 |
| 2021-04-02 | $4.56 | $4.59 | $4.52 | $4.58 | $4.54 | 2,570,390 |
| 2021-04-01 | $4.57 | $4.62 | $4.53 | $4.54 | $4.50 | 2,996,450 |
| 2021-03-31 | $4.49 | $4.61 | $4.49 | $4.58 | $4.54 | 3,318,240 |
| 2021-03-30 | $4.65 | $4.65 | $4.50 | $4.52 | $4.48 | 4,522,500 |
| 2021-03-29 | $4.66 | $4.70 | $4.64 | $4.66 | $4.62 | 2,832,270 |
| 2021-03-26 | $4.64 | $4.69 | $4.59 | $4.66 | $4.62 | 3,546,630 |
| 2021-03-25 | $4.82 | $4.82 | $4.59 | $4.62 | $4.58 | 7,884,420 |
| 2021-03-24 | $4.83 | $4.88 | $4.76 | $4.81 | $4.77 | 5,571,290 |
| 2021-03-23 | $4.91 | $4.99 | $4.86 | $4.87 | $4.83 | 8,258,050 |
| 2021-03-22 | $4.88 | $4.94 | $4.87 | $4.89 | $4.85 | 4,326,480 |
| 2021-03-19 | $4.83 | $4.95 | $4.82 | $4.87 | $4.83 | 3,995,900 |
| 2021-03-18 | $4.92 | $4.95 | $4.85 | $4.87 | $4.83 | 4,367,450 |
| 2021-03-17 | $4.98 | $5.01 | $4.90 | $4.92 | $4.88 | 5,255,630 |
| 2021-03-16 | $5.03 | $5.05 | $4.97 | $5.02 | $4.98 | 6,381,620 |
| 2021-03-15 | $4.94 | $5.08 | $4.90 | $5.03 | $4.99 | 7,459,680 |
| 2021-03-12 | $4.89 | $4.93 | $4.83 | $4.88 | $4.84 | 4,650,360 |
| 2021-03-11 | $4.80 | $4.91 | $4.73 | $4.89 | $4.85 | 5,393,690 |
| 2021-03-10 | $4.92 | $4.96 | $4.77 | $4.78 | $4.74 | 10,267,990 |
| 2021-03-09 | $4.93 | $5.02 | $4.83 | $4.84 | $4.80 | 11,157,990 |
| 2021-03-08 | $5.15 | $5.17 | $4.95 | $4.95 | $4.91 | 10,626,520 |
| 2021-03-05 | $5.02 | $5.14 | $4.99 | $5.14 | $5.10 | 7,884,960 |
| 2021-03-04 | $5.00 | $5.05 | $4.93 | $5.02 | $4.98 | 8,101,840 |
| 2021-03-03 | $4.86 | $5.02 | $4.83 | $5.00 | $4.96 | 9,582,380 |
| 2021-03-02 | $4.88 | $4.93 | $4.80 | $4.87 | $4.83 | 6,312,100 |
| 2021-03-01 | $4.78 | $4.88 | $4.78 | $4.87 | $4.83 | 7,006,520 |
| 2021-02-26 | $4.74 | $4.85 | $4.72 | $4.77 | $4.73 | 7,151,190 |
| 2021-02-25 | $4.83 | $4.89 | $4.74 | $4.77 | $4.73 | 8,273,750 |
| 2021-02-24 | $4.74 | $4.85 | $4.72 | $4.80 | $4.76 | 8,033,490 |
| 2021-02-23 | $4.82 | $4.93 | $4.71 | $4.75 | $4.71 | 12,355,590 |
| 2021-02-22 | $4.64 | $4.99 | $4.62 | $4.85 | $4.81 | 17,676,280 |
| 2021-02-19 | $4.65 | $4.89 | $4.61 | $4.71 | $4.67 | 16,920,620 |
| 2021-02-18 | $4.35 | $4.46 | $4.33 | $4.43 | $4.39 | 6,904,500 |
| 2021-02-17 | $4.30 | $4.30 | $4.30 | $4.30 | $4.26 | 0 |
| 2021-02-16 | $4.30 | $4.30 | $4.30 | $4.30 | $4.26 | 0 |
| 2021-02-15 | $4.30 | $4.30 | $4.30 | $4.30 | $4.26 | 0 |
| 2021-02-12 | $4.30 | $4.30 | $4.30 | $4.30 | $4.26 | 0 |
| 2021-02-11 | $4.30 | $4.30 | $4.30 | $4.30 | $4.26 | 0 |
| 2021-02-10 | $4.30 | $4.34 | $4.20 | $4.30 | $4.26 | 8,285,700 |
| 2021-02-09 | $4.08 | $4.25 | $4.04 | $4.23 | $4.19 | 6,366,160 |
| 2021-02-08 | $4.02 | $4.10 | $3.94 | $4.09 | $4.05 | 6,792,460 |
| 2021-02-05 | $4.20 | $4.31 | $4.05 | $4.09 | $4.05 | 7,139,060 |
| 2021-02-04 | $4.32 | $4.34 | $4.10 | $4.21 | $4.17 | 7,938,450 |
| 2021-02-03 | $4.39 | $4.40 | $4.29 | $4.33 | $4.29 | 5,388,140 |
| 2021-02-02 | $4.40 | $4.45 | $4.33 | $4.40 | $4.36 | 5,626,550 |
| 2021-02-01 | $4.37 | $4.46 | $4.33 | $4.41 | $4.37 | 5,638,560 |
| 2021-01-29 | $4.52 | $4.53 | $4.34 | $4.43 | $4.39 | 8,416,970 |
| 2021-01-28 | $4.47 | $4.64 | $4.46 | $4.51 | $4.47 | 5,736,930 |
| 2021-01-27 | $4.53 | $4.61 | $4.50 | $4.51 | $4.47 | 4,601,310 |
| 2021-01-26 | $4.58 | $4.73 | $4.50 | $4.55 | $4.51 | 4,820,410 |
| 2021-01-25 | $4.68 | $4.70 | $4.51 | $4.56 | $4.52 | 6,711,050 |
| 2021-01-22 | $4.84 | $4.84 | $4.67 | $4.72 | $4.68 | 8,356,870 |
| 2021-01-21 | $4.80 | $4.90 | $4.77 | $4.84 | $4.80 | 5,888,960 |
| 2021-01-20 | $4.88 | $4.94 | $4.76 | $4.80 | $4.76 | 5,986,270 |
| 2021-01-19 | $4.84 | $4.96 | $4.78 | $4.85 | $4.81 | 7,850,440 |
| 2021-01-18 | $4.64 | $4.86 | $4.64 | $4.84 | $4.80 | 8,688,020 |
| 2021-01-15 | $4.52 | $4.73 | $4.51 | $4.70 | $4.66 | 8,190,260 |
| 2021-01-14 | $4.49 | $4.57 | $4.44 | $4.53 | $4.49 | 5,147,360 |
| 2021-01-13 | $4.58 | $4.60 | $4.43 | $4.47 | $4.43 | 9,210,620 |
| 2021-01-12 | $4.58 | $4.74 | $4.56 | $4.57 | $4.53 | 7,105,180 |
| 2021-01-11 | $4.73 | $4.78 | $4.58 | $4.61 | $4.57 | 7,665,880 |
| 2021-01-08 | $4.67 | $4.83 | $4.56 | $4.76 | $4.72 | 8,208,720 |
| 2021-01-07 | $4.93 | $4.93 | $4.62 | $4.69 | $4.65 | 12,609,080 |
| 2021-01-06 | $5.12 | $5.12 | $4.86 | $4.93 | $4.89 | 10,282,470 |
| 2021-01-05 | $5.17 | $5.24 | $5.08 | $5.10 | $5.06 | 7,394,710 |
| 2021-01-04 | $5.11 | $5.25 | $5.08 | $5.21 | $5.16 | 8,501,340 |
| 2021-01-01 | $5.08 | $5.08 | $5.08 | $5.08 | $5.04 | 0 |
| 2020-12-31 | $5.04 | $5.11 | $5.03 | $5.08 | $5.04 | 4,819,840 |
| 2020-12-30 | $5.09 | $5.12 | $5.01 | $5.06 | $5.02 | 5,522,390 |
| 2020-12-29 | $4.98 | $5.18 | $4.96 | $5.07 | $5.03 | 6,629,680 |
| 2020-12-28 | $5.11 | $5.13 | $4.93 | $4.98 | $4.94 | 9,359,160 |
| 2020-12-25 | $5.02 | $5.14 | $4.98 | $5.11 | $5.07 | 6,096,980 |
| 2020-12-24 | $5.19 | $5.19 | $4.98 | $5.04 | $5.00 | 10,264,010 |
| 2020-12-23 | $5.17 | $5.25 | $5.15 | $5.20 | $5.15 | 6,055,560 |
| 2020-12-22 | $5.31 | $5.31 | $5.13 | $5.17 | $5.13 | 6,887,390 |
| 2020-12-21 | $5.26 | $5.35 | $5.22 | $5.30 | $5.25 | 5,245,060 |
| 2020-12-18 | $5.37 | $5.42 | $5.26 | $5.27 | $5.22 | 6,776,230 |
| 2020-12-17 | $5.29 | $5.41 | $5.18 | $5.38 | $5.33 | 7,559,210 |
| 2020-12-16 | $5.46 | $5.46 | $5.28 | $5.29 | $5.24 | 7,880,100 |
| 2020-12-15 | $5.48 | $5.52 | $5.38 | $5.46 | $5.41 | 5,780,200 |
| 2020-12-14 | $5.41 | $5.54 | $5.30 | $5.51 | $5.46 | 9,857,420 |
| 2020-12-11 | $5.76 | $5.85 | $5.42 | $5.45 | $5.40 | 27,008,530 |
| 2020-12-10 | $6.09 | $6.13 | $5.96 | $5.99 | $5.94 | 12,596,480 |
| 2020-12-09 | $6.24 | $6.30 | $6.07 | $6.09 | $6.04 | 16,034,950 |
| 2020-12-08 | $6.14 | $6.35 | $6.10 | $6.23 | $6.18 | 15,784,510 |
| 2020-12-07 | $6.10 | $6.15 | $6.01 | $6.06 | $6.01 | 9,868,440 |
| 2020-12-04 | $6.09 | $6.17 | $6.07 | $6.10 | $6.05 | 9,977,570 |
| 2020-12-03 | $6.22 | $6.47 | $6.15 | $6.18 | $6.13 | 16,000,250 |
| 2020-12-02 | $6.02 | $6.38 | $5.98 | $6.26 | $6.21 | 22,785,750 |
| 2020-12-01 | $5.98 | $6.15 | $5.96 | $6.09 | $6.04 | 10,871,610 |
| 2020-11-30 | $5.86 | $6.12 | $5.78 | $6.00 | $5.95 | 12,171,970 |
| 2020-11-27 | $5.90 | $5.94 | $5.77 | $5.88 | $5.83 | 9,476,150 |
| 2020-11-26 | $5.96 | $6.00 | $5.82 | $5.91 | $5.86 | 10,372,550 |
| 2020-11-25 | $6.10 | $6.11 | $5.97 | $5.98 | $5.93 | 10,164,890 |
| 2020-11-24 | $6.09 | $6.16 | $6.04 | $6.06 | $6.01 | 10,229,730 |
| 2020-11-23 | $6.09 | $6.13 | $5.92 | $6.10 | $6.05 | 14,613,210 |
| 2020-11-20 | $6.16 | $6.18 | $5.97 | $6.08 | $6.03 | 15,086,220 |
| 2020-11-19 | $6.18 | $6.20 | $6.04 | $6.15 | $6.10 | 16,135,540 |
| 2020-11-18 | $6.13 | $6.24 | $6.11 | $6.23 | $6.18 | 11,589,960 |
| 2020-11-17 | $6.20 | $6.30 | $6.09 | $6.18 | $6.13 | 17,205,230 |
| 2020-11-16 | $6.66 | $6.73 | $6.17 | $6.23 | $6.18 | 34,845,490 |
| 2020-11-13 | $6.70 | $6.75 | $6.58 | $6.67 | $6.61 | 14,603,210 |
| 2020-11-12 | $6.63 | $6.77 | $6.57 | $6.76 | $6.70 | 17,332,490 |
| 2020-11-11 | $6.90 | $6.99 | $6.61 | $6.67 | $6.61 | 22,134,450 |
| 2020-11-10 | $7.33 | $7.33 | $6.88 | $6.96 | $6.90 | 33,485,280 |
| 2020-11-09 | $7.36 | $7.42 | $7.09 | $7.33 | $7.27 | 41,609,970 |
| 2020-11-06 | $7.46 | $7.62 | $7.11 | $7.34 | $7.28 | 39,952,070 |
| 2020-11-05 | $7.46 | $7.55 | $7.20 | $7.40 | $7.34 | 46,666,210 |
| 2020-11-04 | $6.90 | $7.42 | $6.80 | $7.31 | $7.25 | 61,777,270 |
| 2020-11-03 | $7.00 | $7.15 | $6.77 | $6.94 | $6.88 | 31,901,760 |
| 2020-11-02 | $6.46 | $7.22 | $6.39 | $6.89 | $6.83 | 45,379,240 |
| 2020-10-30 | $6.80 | $7.00 | $6.33 | $6.39 | $6.33 | 38,939,500 |
| 2020-10-29 | $7.17 | $7.20 | $6.85 | $7.00 | $6.94 | 35,874,030 |
| 2020-10-28 | $7.22 | $7.34 | $7.02 | $7.32 | $7.26 | 34,917,460 |
| 2020-10-27 | $7.21 | $7.64 | $7.13 | $7.25 | $7.19 | 44,651,550 |
| 2020-10-26 | $7.09 | $7.49 | $7.00 | $7.30 | $7.24 | 57,598,310 |
| 2020-10-23 | $6.74 | $7.60 | $6.72 | $7.06 | $7.00 | 59,206,910 |
| 2020-10-22 | $6.76 | $6.93 | $6.60 | $6.83 | $6.77 | 26,230,780 |
| 2020-10-21 | $7.01 | $7.05 | $6.72 | $6.76 | $6.70 | 23,256,090 |
| 2020-10-20 | $7.02 | $7.05 | $6.80 | $6.98 | $6.92 | 29,043,150 |
| 2020-10-19 | $6.98 | $7.24 | $6.87 | $7.10 | $7.04 | 31,159,010 |
| 2020-10-16 | $6.95 | $7.20 | $6.84 | $6.94 | $6.88 | 33,005,100 |
| 2020-10-15 | $6.95 | $7.13 | $6.85 | $6.88 | $6.82 | 31,879,330 |
| 2020-10-14 | $6.88 | $7.15 | $6.79 | $6.94 | $6.88 | 37,724,850 |
| 2020-10-13 | $6.47 | $6.96 | $6.46 | $6.94 | $6.88 | 48,476,260 |
| 2020-10-12 | $6.23 | $6.56 | $6.16 | $6.52 | $6.46 | 30,082,290 |
| 2020-10-09 | $5.97 | $6.24 | $5.97 | $6.15 | $6.10 | 12,638,710 |
| 2020-10-08 | $5.91 | $5.91 | $5.91 | $5.91 | $5.86 | 0 |
| 2020-10-07 | $5.91 | $5.91 | $5.91 | $5.91 | $5.86 | 0 |
| 2020-10-06 | $5.91 | $5.91 | $5.91 | $5.91 | $5.86 | 0 |
| 2020-10-05 | $5.91 | $5.91 | $5.91 | $5.91 | $5.86 | 0 |
| 2020-10-02 | $5.91 | $5.91 | $5.91 | $5.91 | $5.86 | 0 |
| 2020-10-01 | $5.91 | $5.91 | $5.91 | $5.91 | $5.86 | 0 |
| 2020-09-30 | $5.90 | $5.99 | $5.85 | $5.91 | $5.86 | 9,158,220 |
| 2020-09-29 | $5.91 | $5.97 | $5.80 | $5.90 | $5.85 | 9,202,350 |
| 2020-09-28 | $6.02 | $6.05 | $5.83 | $5.84 | $5.79 | 10,443,300 |
| 2020-09-25 | $6.15 | $6.23 | $5.95 | $6.01 | $5.96 | 14,433,410 |
| 2020-09-24 | $6.58 | $6.58 | $6.10 | $6.10 | $6.05 | 26,489,690 |
| 2020-09-23 | $6.61 | $6.61 | $6.27 | $6.56 | $6.50 | 33,325,700 |
| 2020-09-22 | $6.68 | $6.85 | $6.52 | $6.65 | $6.59 | 39,136,800 |
| 2020-09-21 | $6.46 | $7.17 | $6.46 | $6.88 | $6.82 | 58,961,800 |
| 2020-09-18 | $6.73 | $6.83 | $6.41 | $6.48 | $6.42 | 43,445,350 |
| 2020-09-17 | $6.63 | $6.93 | $6.56 | $6.67 | $6.61 | 41,567,790 |
| 2020-09-16 | $6.40 | $6.82 | $6.26 | $6.75 | $6.69 | 51,468,930 |
| 2020-09-15 | $6.58 | $6.65 | $6.27 | $6.37 | $6.31 | 29,536,660 |
| 2020-09-14 | $6.18 | $6.80 | $6.14 | $6.56 | $6.50 | 39,297,560 |
| 2020-09-11 | $5.75 | $6.21 | $5.75 | $6.15 | $6.10 | 30,234,900 |
| 2020-09-10 | $6.40 | $6.48 | $5.78 | $5.83 | $5.78 | 48,149,190 |
| 2020-09-09 | $6.84 | $7.36 | $6.51 | $6.60 | $6.54 | 71,341,970 |
| 2020-09-08 | $6.70 | $7.01 | $6.55 | $6.95 | $6.89 | 49,605,500 |
| 2020-09-07 | $6.58 | $7.06 | $6.57 | $6.66 | $6.60 | 50,127,280 |
| 2020-09-04 | $6.10 | $6.75 | $6.06 | $6.57 | $6.51 | 38,056,030 |
| 2020-09-03 | $6.50 | $6.50 | $6.26 | $6.34 | $6.29 | 27,486,390 |
| 2020-09-02 | $6.25 | $6.65 | $6.21 | $6.53 | $6.47 | 42,722,670 |
| 2020-09-01 | $6.05 | $6.31 | $6.00 | $6.29 | $6.24 | 31,115,430 |
| 2020-08-31 | $6.05 | $6.17 | $5.99 | $6.04 | $5.99 | 22,003,570 |
| 2020-08-28 | $6.12 | $6.18 | $5.97 | $6.02 | $5.97 | 25,930,260 |
| 2020-08-27 | $5.78 | $6.28 | $5.66 | $6.13 | $6.08 | 41,566,650 |
| 2020-08-26 | $5.85 | $6.10 | $5.75 | $5.80 | $5.75 | 27,297,490 |
| 2020-08-25 | $5.69 | $5.96 | $5.61 | $5.90 | $5.85 | 31,579,580 |
| 2020-08-24 | $5.59 | $5.76 | $5.52 | $5.67 | $5.62 | 14,829,460 |
| 2020-08-21 | $5.66 | $5.68 | $5.55 | $5.61 | $5.56 | 11,738,320 |
| 2020-08-20 | $5.54 | $5.70 | $5.54 | $5.64 | $5.59 | 14,081,060 |
| 2020-08-19 | $5.79 | $5.82 | $5.58 | $5.62 | $5.57 | 24,041,040 |
| 2020-08-18 | $5.89 | $5.91 | $5.74 | $5.80 | $5.75 | 27,439,010 |
| 2020-08-17 | $5.80 | $5.92 | $5.74 | $5.88 | $5.83 | 33,372,310 |
| 2020-08-14 | $5.85 | $6.00 | $5.73 | $5.86 | $5.81 | 36,219,970 |
| 2020-08-13 | $5.75 | $6.09 | $5.67 | $5.84 | $5.79 | 64,421,200 |
| 2020-08-12 | $5.42 | $5.82 | $5.36 | $5.82 | $5.77 | 61,967,020 |
| 2020-08-11 | $5.40 | $5.48 | $5.26 | $5.29 | $5.24 | 8,941,900 |
| 2020-08-10 | $5.25 | $5.40 | $5.23 | $5.39 | $5.34 | 7,069,070 |
| 2020-08-07 | $5.43 | $5.46 | $5.20 | $5.28 | $5.23 | 10,354,360 |
| 2020-08-06 | $5.45 | $5.59 | $5.42 | $5.46 | $5.41 | 11,486,010 |
| 2020-08-05 | $5.49 | $5.50 | $5.39 | $5.48 | $5.43 | 10,145,160 |
| 2020-08-04 | $5.58 | $5.62 | $5.44 | $5.49 | $5.44 | 10,426,660 |
| 2020-08-03 | $5.46 | $5.64 | $5.45 | $5.54 | $5.49 | 15,385,200 |
| 2020-07-31 | $5.30 | $5.47 | $5.29 | $5.41 | $5.36 | 13,299,520 |
| 2020-07-30 | $5.26 | $5.43 | $5.23 | $5.37 | $5.32 | 16,766,250 |
| 2020-07-29 | $5.15 | $5.35 | $5.11 | $5.30 | $5.25 | 11,555,960 |
| 2020-07-28 | $5.18 | $5.23 | $5.11 | $5.17 | $5.13 | 5,006,980 |
| 2020-07-27 | $5.22 | $5.26 | $5.02 | $5.14 | $5.10 | 8,806,120 |
| 2020-07-24 | $5.50 | $5.52 | $5.19 | $5.20 | $5.15 | 13,362,610 |
| 2020-07-23 | $5.37 | $5.55 | $5.31 | $5.46 | $5.41 | 15,209,250 |
| 2020-07-22 | $5.32 | $5.50 | $5.31 | $5.41 | $5.36 | 16,330,840 |
| 2020-07-21 | $5.38 | $5.38 | $5.30 | $5.34 | $5.29 | 8,796,820 |
| 2020-07-20 | $5.24 | $5.40 | $5.24 | $5.38 | $5.33 | 11,669,470 |
| 2020-07-17 | $5.19 | $5.30 | $5.13 | $5.24 | $5.19 | 10,771,280 |
| 2020-07-16 | $5.35 | $5.50 | $5.10 | $5.16 | $5.12 | 17,769,540 |
| 2020-07-15 | $5.44 | $5.46 | $5.22 | $5.25 | $5.20 | 9,707,470 |
| 2020-07-14 | $5.45 | $5.52 | $5.32 | $5.41 | $5.36 | 12,967,980 |
| 2020-07-13 | $5.28 | $5.48 | $5.26 | $5.45 | $5.40 | 13,529,950 |
| 2020-07-10 | $5.32 | $5.39 | $5.26 | $5.29 | $5.24 | 11,400,990 |
| 2020-07-09 | $5.25 | $5.43 | $5.21 | $5.35 | $5.30 | 16,298,150 |
| 2020-07-08 | $5.15 | $5.26 | $5.10 | $5.24 | $5.19 | 10,586,480 |
| 2020-07-07 | $5.20 | $5.30 | $5.07 | $5.16 | $5.12 | 13,787,760 |
| 2020-07-06 | $5.00 | $5.14 | $4.96 | $5.14 | $5.10 | 13,926,770 |
| 2020-07-03 | $4.87 | $4.95 | $4.85 | $4.93 | $4.89 | 6,374,110 |
| 2020-07-02 | $4.73 | $4.87 | $4.73 | $4.87 | $4.83 | 5,911,400 |
| 2020-07-01 | $4.76 | $4.79 | $4.72 | $4.77 | $4.73 | 5,182,200 |
| 2020-06-30 | $4.76 | $4.81 | $4.74 | $4.77 | $4.73 | 3,790,910 |
| 2020-06-29 | $4.75 | $4.78 | $4.72 | $4.73 | $4.69 | 3,730,200 |
| 2020-06-26 | $4.79 | $4.79 | $4.79 | $4.79 | $4.75 | 0 |
| 2020-06-25 | $4.79 | $4.79 | $4.79 | $4.79 | $4.75 | 0 |
| 2020-06-24 | $4.87 | $4.87 | $4.76 | $4.79 | $4.75 | 3,831,150 |
| 2020-06-23 | $4.93 | $4.95 | $4.83 | $4.84 | $4.80 | 5,870,640 |
| 2020-06-22 | $4.98 | $4.99 | $4.93 | $4.95 | $4.91 | 4,975,840 |
| 2020-06-19 | $5.00 | $5.03 | $4.95 | $4.98 | $4.94 | 3,814,520 |
| 2020-06-18 | $4.94 | $5.02 | $4.93 | $5.00 | $4.96 | 3,910,480 |
| 2020-06-17 | $4.98 | $4.98 | $4.92 | $4.95 | $4.91 | 3,157,610 |
| 2020-06-16 | $4.91 | $4.98 | $4.90 | $4.98 | $4.94 | 4,645,110 |
| 2020-06-15 | $4.94 | $4.94 | $4.85 | $4.88 | $4.84 | 4,769,030 |
| 2020-06-12 | $4.83 | $4.94 | $4.81 | $4.91 | $4.87 | 3,470,870 |
| 2020-06-11 | $5.04 | $5.06 | $4.93 | $4.94 | $4.90 | 4,834,790 |
| 2020-06-10 | $5.07 | $5.07 | $5.01 | $5.02 | $4.98 | 4,031,650 |
| 2020-06-09 | $5.05 | $5.15 | $4.98 | $5.07 | $5.03 | 10,248,260 |
| 2020-06-08 | $4.98 | $5.12 | $4.97 | $5.06 | $5.02 | 7,769,220 |
| 2020-06-05 | $5.02 | $5.02 | $4.93 | $4.97 | $4.93 | 4,028,050 |
| 2020-06-04 | $4.96 | $5.04 | $4.94 | $5.00 | $4.96 | 5,026,410 |
| 2020-06-03 | $5.01 | $5.04 | $4.93 | $4.94 | $4.90 | 6,110,200 |
| 2020-06-02 | $4.95 | $5.02 | $4.95 | $4.99 | $4.95 | 6,217,760 |
| 2020-06-01 | $4.82 | $4.96 | $4.80 | $4.95 | $4.91 | 6,709,530 |
| 2020-05-29 | $4.75 | $4.85 | $4.74 | $4.79 | $4.75 | 2,736,960 |
| 2020-05-28 | $4.84 | $4.84 | $4.72 | $4.78 | $4.74 | 3,117,050 |
| 2020-05-27 | $4.80 | $4.85 | $4.78 | $4.84 | $4.80 | 3,426,710 |
| 2020-05-26 | $4.75 | $4.82 | $4.73 | $4.80 | $4.76 | 3,637,130 |
| 2020-05-25 | $4.85 | $4.85 | $4.65 | $4.75 | $4.71 | 3,814,040 |
| 2020-05-22 | $4.82 | $4.82 | $4.62 | $4.71 | $4.67 | 6,307,880 |
| 2020-05-21 | $4.91 | $4.91 | $4.78 | $4.81 | $4.77 | 4,089,900 |
| 2020-05-20 | $4.97 | $4.97 | $4.86 | $4.88 | $4.84 | 4,087,630 |
| 2020-05-19 | $4.99 | $5.00 | $4.93 | $4.97 | $4.93 | 4,258,320 |
| 2020-05-18 | $4.94 | $5.00 | $4.85 | $4.97 | $4.93 | 6,888,730 |
| 2020-05-15 | $4.87 | $5.01 | $4.85 | $4.92 | $4.88 | 7,672,140 |
| 2020-05-14 | $4.87 | $4.90 | $4.84 | $4.85 | $4.81 | 2,940,180 |
| 2020-05-13 | $4.86 | $4.92 | $4.80 | $4.92 | $4.88 | 5,025,950 |
| 2020-05-12 | $4.88 | $4.91 | $4.79 | $4.85 | $4.81 | 4,138,360 |
| 2020-05-11 | $4.98 | $4.98 | $4.88 | $4.91 | $4.87 | 4,455,580 |
| 2020-05-08 | $4.89 | $5.00 | $4.87 | $4.92 | $4.88 | 7,236,360 |
| 2020-05-07 | $4.95 | $4.95 | $4.86 | $4.86 | $4.82 | 3,899,940 |
| 2020-05-06 | $4.79 | $4.93 | $4.73 | $4.92 | $4.88 | 5,524,110 |
| 2020-05-05 | $4.85 | $4.85 | $4.85 | $4.85 | $4.81 | 0 |
| 2020-05-04 | $4.85 | $4.85 | $4.85 | $4.85 | $4.81 | 0 |
| 2020-05-01 | $4.85 | $4.85 | $4.85 | $4.85 | $4.81 | 0 |
| 2020-04-30 | $4.77 | $4.91 | $4.75 | $4.85 | $4.81 | 6,683,090 |
| 2020-04-29 | $4.88 | $4.88 | $4.71 | $4.80 | $4.71 | 7,335,100 |
| 2020-04-28 | $4.94 | $4.97 | $4.63 | $4.87 | $4.78 | 8,060,650 |
| 2020-04-27 | $5.02 | $5.06 | $4.92 | $4.94 | $4.85 | 5,092,580 |
| 2020-04-24 | $5.13 | $5.14 | $5.00 | $5.02 | $4.93 | 5,134,930 |
| 2020-04-23 | $5.21 | $5.24 | $5.10 | $5.11 | $5.01 | 5,161,500 |
| 2020-04-22 | $5.06 | $5.16 | $5.00 | $5.16 | $5.06 | 4,591,060 |
| 2020-04-21 | $5.15 | $5.15 | $5.05 | $5.10 | $5.00 | 4,989,430 |
| 2020-04-20 | $5.17 | $5.23 | $5.12 | $5.16 | $5.06 | 5,041,690 |
| 2020-04-17 | $5.18 | $5.22 | $5.13 | $5.16 | $5.06 | 6,398,200 |
| 2020-04-16 | $5.05 | $5.20 | $5.01 | $5.15 | $5.05 | 9,480,950 |
| 2020-04-15 | $5.13 | $5.16 | $5.05 | $5.07 | $4.97 | 5,060,310 |
| 2020-04-14 | $5.06 | $5.13 | $5.05 | $5.12 | $5.02 | 5,197,920 |
| 2020-04-13 | $5.14 | $5.14 | $5.02 | $5.04 | $4.95 | 8,534,430 |
| 2020-04-10 | $5.42 | $5.42 | $5.16 | $5.19 | $5.09 | 14,597,800 |
| 2020-04-09 | $5.55 | $5.57 | $5.46 | $5.50 | $5.40 | 6,685,840 |
| 2020-04-08 | $5.44 | $5.52 | $5.41 | $5.50 | $5.40 | 6,624,030 |
| 2020-04-07 | $5.36 | $5.47 | $5.33 | $5.47 | $5.37 | 9,360,110 |
| 2020-04-06 | $5.26 | $5.26 | $5.26 | $5.26 | $5.16 | 0 |
| 2020-04-03 | $5.35 | $5.38 | $5.23 | $5.26 | $5.16 | 6,917,110 |
| 2020-04-02 | $5.18 | $5.35 | $5.16 | $5.35 | $5.25 | 7,379,140 |
| 2020-04-01 | $5.21 | $5.32 | $5.17 | $5.19 | $5.09 | 5,993,890 |
| 2020-03-31 | $5.39 | $5.41 | $5.17 | $5.21 | $5.11 | 7,415,990 |
| 2020-03-30 | $5.42 | $5.42 | $5.23 | $5.29 | $5.19 | 8,851,770 |
| 2020-03-27 | $5.59 | $5.64 | $5.46 | $5.50 | $5.40 | 8,014,600 |
| 2020-03-26 | $5.51 | $5.60 | $5.49 | $5.53 | $5.43 | 9,589,140 |
| 2020-03-25 | $5.62 | $5.66 | $5.50 | $5.55 | $5.45 | 11,078,650 |
| 2020-03-24 | $5.48 | $5.53 | $5.32 | $5.48 | $5.38 | 10,774,400 |
| 2020-03-23 | $5.33 | $5.60 | $5.30 | $5.33 | $5.23 | 15,587,310 |
| 2020-03-20 | $5.34 | $5.58 | $5.30 | $5.52 | $5.42 | 18,744,240 |
| 2020-03-19 | $5.20 | $5.34 | $5.10 | $5.28 | $5.18 | 11,885,720 |
| 2020-03-18 | $5.36 | $5.45 | $5.18 | $5.18 | $5.08 | 11,588,480 |
| 2020-03-17 | $5.38 | $5.48 | $5.09 | $5.30 | $5.20 | 13,447,840 |
| 2020-03-16 | $5.70 | $5.76 | $5.25 | $5.33 | $5.23 | 16,209,840 |
| 2020-03-13 | $5.52 | $5.80 | $5.42 | $5.68 | $5.57 | 16,905,060 |
| 2020-03-12 | $5.92 | $5.97 | $5.81 | $5.85 | $5.74 | 13,151,580 |
| 2020-03-11 | $6.09 | $6.19 | $6.00 | $6.02 | $5.91 | 19,539,070 |
| 2020-03-10 | $5.80 | $6.14 | $5.66 | $6.11 | $6.00 | 25,283,140 |
| 2020-03-09 | $6.00 | $6.04 | $5.80 | $5.86 | $5.75 | 23,379,430 |
| 2020-03-06 | $6.11 | $6.24 | $6.06 | $6.11 | $6.00 | 20,935,500 |
| 2020-03-05 | $6.10 | $6.25 | $6.02 | $6.20 | $6.08 | 27,577,980 |
| 2020-03-04 | $5.92 | $6.08 | $5.88 | $6.05 | $5.94 | 21,339,330 |
| 2020-03-03 | $6.17 | $6.28 | $5.98 | $6.06 | $5.95 | 30,953,950 |
| 2020-03-02 | $5.97 | $6.18 | $5.92 | $6.09 | $5.98 | 26,592,990 |
| 2020-02-28 | $6.00 | $6.22 | $5.83 | $5.86 | $5.75 | 38,755,990 |
| 2020-02-27 | $6.75 | $6.85 | $6.32 | $6.48 | $6.36 | 38,498,680 |
| 2020-02-26 | $6.55 | $7.14 | $6.47 | $6.60 | $6.48 | 63,716,030 |
| 2020-02-25 | $6.27 | $6.85 | $6.11 | $6.78 | $6.65 | 69,920,870 |
| 2020-02-24 | $6.50 | $6.74 | $6.25 | $6.52 | $6.40 | 83,489,530 |
| 2020-02-21 | $6.74 | $6.74 | $6.47 | $6.74 | $6.61 | 115,376,350 |
| 2020-02-20 | $5.60 | $6.13 | $5.56 | $6.13 | $6.01 | 30,880,800 |
| 2020-02-19 | $5.65 | $5.72 | $5.55 | $5.57 | $5.47 | 15,116,380 |
| 2020-02-18 | $5.50 | $5.73 | $5.40 | $5.68 | $5.57 | 23,418,500 |
| 2020-02-17 | $5.25 | $5.59 | $5.22 | $5.51 | $5.41 | 18,944,460 |
| 2020-02-14 | $5.27 | $5.30 | $5.20 | $5.24 | $5.14 | 8,720,800 |
| 2020-02-13 | $5.36 | $5.40 | $5.24 | $5.25 | $5.15 | 10,203,850 |
| 2020-02-12 | $5.26 | $5.39 | $5.23 | $5.36 | $5.26 | 10,908,630 |
| 2020-02-11 | $5.30 | $5.41 | $5.25 | $5.26 | $5.16 | 13,017,730 |
| 2020-02-10 | $5.10 | $5.30 | $5.10 | $5.25 | $5.15 | 12,072,590 |
| 2020-02-07 | $5.10 | $5.17 | $5.04 | $5.14 | $5.04 | 10,875,330 |
| 2020-02-06 | $5.04 | $5.17 | $4.99 | $5.13 | $5.03 | 13,938,960 |
| 2020-02-05 | $5.01 | $5.15 | $4.94 | $5.04 | $4.95 | 15,400,660 |
| 2020-02-04 | $4.59 | $4.98 | $4.59 | $4.88 | $4.79 | 17,275,140 |
| 2020-02-03 | $5.05 | $5.05 | $5.05 | $5.05 | $4.96 | 1,505,300 |
| 2020-01-31 | $5.61 | $5.61 | $5.61 | $5.61 | $5.50 | 0 |
| 2020-01-30 | $5.61 | $5.61 | $5.61 | $5.61 | $5.50 | 0 |
| 2020-01-29 | $5.61 | $5.61 | $5.61 | $5.61 | $5.50 | 0 |
| 2020-01-28 | $5.61 | $5.61 | $5.61 | $5.61 | $5.50 | 0 |
| 2020-01-27 | $5.61 | $5.61 | $5.61 | $5.61 | $5.50 | 0 |
| 2020-01-24 | $5.61 | $5.61 | $5.61 | $5.61 | $5.50 | 0 |
| 2020-01-23 | $5.95 | $5.97 | $5.42 | $5.61 | $5.50 | 16,438,250 |
| 2020-01-22 | $6.01 | $6.04 | $5.81 | $5.98 | $5.87 | 9,003,700 |
| 2020-01-21 | $6.06 | $6.06 | $5.95 | $6.03 | $5.92 | 7,555,500 |
| 2020-01-20 | $5.99 | $6.05 | $5.95 | $6.05 | $5.94 | 8,069,420 |
| 2020-01-17 | $5.98 | $6.08 | $5.97 | $5.97 | $5.86 | 7,499,230 |
| 2020-01-16 | $6.07 | $6.12 | $5.99 | $5.99 | $5.88 | 9,614,140 |
| 2020-01-15 | $6.23 | $6.23 | $5.94 | $6.04 | $5.93 | 20,758,510 |
| 2020-01-14 | $6.36 | $6.37 | $6.19 | $6.22 | $6.10 | 13,825,840 |
| 2020-01-13 | $6.32 | $6.37 | $6.17 | $6.36 | $6.24 | 11,267,210 |
| 2020-01-10 | $6.46 | $6.46 | $6.23 | $6.29 | $6.17 | 13,647,260 |
| 2020-01-09 | $6.43 | $6.46 | $6.31 | $6.45 | $6.33 | 20,204,440 |
| 2020-01-08 | $6.27 | $6.58 | $6.25 | $6.40 | $6.28 | 34,037,540 |
| 2020-01-07 | $6.25 | $6.31 | $6.19 | $6.24 | $6.12 | 16,243,230 |
| 2020-01-06 | $6.19 | $6.32 | $6.12 | $6.26 | $6.14 | 15,004,790 |
| 2020-01-03 | $6.19 | $6.34 | $6.15 | $6.24 | $6.12 | 14,789,560 |
| 2020-01-02 | $6.09 | $6.19 | $6.04 | $6.15 | $6.03 | 13,346,920 |
| 2020-01-01 | $6.04 | $6.04 | $6.04 | $6.04 | $5.93 | 0 |
| 2019-12-31 | $6.02 | $6.06 | $5.94 | $6.04 | $5.93 | 8,013,850 |
| 2019-12-30 | $6.10 | $6.12 | $5.78 | $6.02 | $5.91 | 16,697,350 |
| 2019-12-27 | $6.25 | $6.31 | $6.14 | $6.16 | $6.04 | 18,080,010 |
| 2019-12-26 | $6.16 | $6.28 | $6.12 | $6.23 | $6.11 | 13,330,680 |
| 2019-12-25 | $6.20 | $6.23 | $6.09 | $6.15 | $6.03 | 12,426,870 |
| 2019-12-24 | $6.15 | $6.25 | $6.07 | $6.20 | $6.08 | 12,420,960 |
| 2019-12-23 | $6.21 | $6.35 | $6.09 | $6.14 | $6.02 | 18,459,010 |
| 2019-12-20 | $6.48 | $6.56 | $6.28 | $6.28 | $6.16 | 23,097,900 |
| 2019-12-19 | $6.50 | $6.70 | $6.47 | $6.53 | $6.41 | 24,362,750 |
| 2019-12-18 | $6.36 | $6.74 | $6.32 | $6.52 | $6.40 | 43,821,180 |
| 2019-12-17 | $6.15 | $6.34 | $6.13 | $6.27 | $6.15 | 26,919,030 |
| 2019-12-16 | $5.99 | $6.21 | $5.98 | $6.19 | $6.07 | 24,319,690 |
| 2019-12-13 | $5.97 | $6.01 | $5.90 | $5.97 | $5.86 | 13,770,650 |
| 2019-12-12 | $5.96 | $6.12 | $5.88 | $5.90 | $5.79 | 18,429,070 |
| 2019-12-11 | $6.01 | $6.15 | $5.97 | $5.98 | $5.87 | 27,270,990 |
| 2019-12-10 | $5.94 | $6.04 | $5.91 | $6.01 | $5.90 | 18,948,400 |
| 2019-12-09 | $5.95 | $6.04 | $5.87 | $5.99 | $5.88 | 27,599,670 |
| 2019-12-06 | $5.68 | $6.24 | $5.61 | $5.97 | $5.86 | 44,389,300 |
| 2019-12-05 | $5.71 | $5.72 | $5.59 | $5.67 | $5.56 | 11,116,270 |
| 2019-12-04 | $5.62 | $5.75 | $5.60 | $5.66 | $5.55 | 10,749,470 |
| 2019-12-03 | $5.45 | $5.77 | $5.33 | $5.72 | $5.61 | 18,859,190 |
| 2019-12-02 | $5.49 | $5.52 | $5.42 | $5.45 | $5.35 | 4,694,960 |
| 2019-11-29 | $5.50 | $5.55 | $5.40 | $5.47 | $5.37 | 4,859,090 |
| 2019-11-28 | $5.50 | $5.65 | $5.47 | $5.50 | $5.40 | 8,047,190 |
| 2019-11-27 | $5.52 | $5.62 | $5.40 | $5.53 | $5.43 | 9,723,460 |
| 2019-11-26 | $5.53 | $5.57 | $5.45 | $5.46 | $5.36 | 5,630,880 |
| 2019-11-25 | $5.66 | $5.69 | $5.44 | $5.51 | $5.41 | 10,252,250 |
| 2019-11-22 | $5.75 | $5.87 | $5.62 | $5.70 | $5.59 | 11,088,550 |
| 2019-11-21 | $5.78 | $5.80 | $5.66 | $5.70 | $5.59 | 9,098,380 |
| 2019-11-20 | $5.98 | $5.99 | $5.79 | $5.81 | $5.70 | 12,386,240 |
| 2019-11-19 | $5.73 | $5.96 | $5.71 | $5.93 | $5.82 | 14,360,030 |
| 2019-11-18 | $5.58 | $5.79 | $5.55 | $5.75 | $5.64 | 11,848,730 |
| 2019-11-15 | $5.85 | $5.87 | $5.48 | $5.54 | $5.44 | 11,141,500 |
| 2019-11-14 | $5.65 | $5.82 | $5.62 | $5.77 | $5.66 | 7,678,430 |
| 2019-11-13 | $5.67 | $5.72 | $5.55 | $5.64 | $5.53 | 6,770,990 |
| 2019-11-12 | $5.66 | $5.82 | $5.64 | $5.67 | $5.56 | 8,591,610 |
| 2019-11-11 | $5.82 | $5.82 | $5.63 | $5.65 | $5.54 | 9,264,640 |
| 2019-11-08 | $5.85 | $5.90 | $5.78 | $5.86 | $5.75 | 9,629,840 |
| 2019-11-07 | $5.72 | $5.86 | $5.66 | $5.81 | $5.70 | 10,638,340 |
| 2019-11-06 | $5.87 | $5.94 | $5.70 | $5.76 | $5.65 | 11,855,800 |
| 2019-11-05 | $6.03 | $6.07 | $5.78 | $5.87 | $5.76 | 13,230,010 |
| 2019-11-04 | $6.00 | $6.04 | $5.86 | $5.97 | $5.86 | 15,887,220 |
| 2019-11-01 | $5.76 | $5.88 | $5.68 | $5.82 | $5.71 | 12,648,140 |
| 2019-10-31 | $6.17 | $6.17 | $5.73 | $5.76 | $5.65 | 25,792,900 |
| 2019-10-30 | $6.56 | $6.60 | $6.04 | $6.24 | $6.12 | 26,006,300 |
| 2019-10-29 | $6.70 | $6.80 | $6.54 | $6.67 | $6.54 | 22,028,900 |
| 2019-10-28 | $6.25 | $6.75 | $6.20 | $6.65 | $6.53 | 29,284,570 |
| 2019-10-25 | $6.17 | $6.44 | $6.16 | $6.38 | $6.26 | 13,875,000 |
| 2019-10-24 | $6.43 | $6.43 | $6.15 | $6.19 | $6.07 | 14,648,070 |
| 2019-10-23 | $6.33 | $6.64 | $6.20 | $6.45 | $6.33 | 32,684,700 |
| 2019-10-22 | $6.29 | $6.33 | $6.16 | $6.30 | $6.18 | 14,004,420 |
| 2019-10-21 | $6.38 | $6.42 | $6.05 | $6.24 | $6.12 | 16,349,200 |
| 2019-10-18 | $6.67 | $6.70 | $6.23 | $6.34 | $6.22 | 37,075,360 |
| 2019-10-17 | $6.67 | $6.78 | $6.53 | $6.65 | $6.53 | 28,302,620 |
| 2019-10-16 | $6.86 | $7.07 | $6.55 | $6.66 | $6.53 | 49,454,830 |
| 2019-10-15 | $6.90 | $7.16 | $6.74 | $6.83 | $6.70 | 63,519,950 |
| 2019-10-14 | $7.19 | $7.40 | $6.75 | $7.23 | $7.09 | 102,593,710 |
| 2019-10-11 | $6.31 | $6.81 | $6.26 | $6.73 | $6.60 | 60,531,720 |
| 2019-10-10 | $6.05 | $6.46 | $5.93 | $6.36 | $6.24 | 52,794,920 |
| 2019-10-09 | $5.82 | $6.18 | $5.80 | $6.05 | $5.94 | 37,370,260 |
| 2019-10-08 | $5.85 | $5.98 | $5.70 | $5.80 | $5.69 | 22,136,990 |
| 2019-10-07 | $5.79 | $5.79 | $5.79 | $5.79 | $5.68 | 0 |
| 2019-10-04 | $5.79 | $5.79 | $5.79 | $5.79 | $5.68 | 0 |
| 2019-10-03 | $5.79 | $5.79 | $5.79 | $5.79 | $5.68 | 0 |
| 2019-10-02 | $5.79 | $5.79 | $5.79 | $5.79 | $5.68 | 0 |
| 2019-10-01 | $5.79 | $5.79 | $5.79 | $5.79 | $5.68 | 0 |
| 2019-09-30 | $5.68 | $5.95 | $5.61 | $5.79 | $5.68 | 36,711,220 |
| 2019-09-27 | $5.45 | $5.89 | $5.40 | $5.79 | $5.68 | 58,013,760 |
| 2019-09-26 | $5.60 | $5.65 | $5.35 | $5.35 | $5.25 | 14,912,290 |
| 2019-09-25 | $5.50 | $5.65 | $5.45 | $5.58 | $5.48 | 23,306,000 |
| 2019-09-24 | $5.80 | $5.80 | $5.49 | $5.55 | $5.45 | 44,814,800 |
| 2019-09-23 | $5.20 | $5.73 | $5.18 | $5.73 | $5.62 | 32,370,000 |
| 2019-09-20 | $5.27 | $5.28 | $5.18 | $5.21 | $5.11 | 6,043,020 |
| 2019-09-19 | $5.16 | $5.25 | $5.14 | $5.25 | $5.15 | 4,296,690 |
| 2019-09-18 | $5.18 | $5.24 | $5.12 | $5.14 | $5.04 | 4,798,770 |
| 2019-09-17 | $5.35 | $5.35 | $5.10 | $5.19 | $5.09 | 6,759,460 |
| 2019-09-16 | $5.34 | $5.38 | $5.32 | $5.35 | $5.25 | 5,154,740 |
| 2019-09-13 | $5.34 | $5.34 | $5.34 | $5.34 | $5.24 | 0 |
| 2019-09-12 | $5.33 | $5.36 | $5.29 | $5.34 | $5.24 | 4,546,550 |
| 2019-09-11 | $5.37 | $5.41 | $5.30 | $5.31 | $5.21 | 5,971,170 |
| 2019-09-10 | $5.34 | $5.40 | $5.28 | $5.33 | $5.23 | 7,541,250 |
| 2019-09-09 | $5.26 | $5.37 | $5.20 | $5.34 | $5.24 | 9,296,630 |
| 2019-09-06 | $5.19 | $5.22 | $5.12 | $5.20 | $5.10 | 6,719,780 |
| 2019-09-05 | $5.19 | $5.24 | $5.15 | $5.16 | $5.06 | 8,149,200 |
| 2019-09-04 | $5.06 | $5.15 | $5.06 | $5.15 | $5.05 | 6,671,140 |
| 2019-09-03 | $5.06 | $5.10 | $5.03 | $5.09 | $4.99 | 5,561,110 |
| 2019-09-02 | $4.96 | $5.10 | $4.96 | $5.08 | $4.98 | 5,679,890 |
| 2019-08-30 | $5.10 | $5.12 | $4.94 | $4.98 | $4.89 | 5,639,360 |
| 2019-08-29 | $5.11 | $5.12 | $5.04 | $5.07 | $4.97 | 3,940,400 |
| 2019-08-28 | $5.03 | $5.12 | $5.02 | $5.09 | $4.99 | 4,942,630 |
| 2019-08-27 | $4.95 | $5.06 | $4.93 | $5.06 | $4.97 | 5,447,820 |
| 2019-08-26 | $4.90 | $4.94 | $4.88 | $4.93 | $4.84 | 4,502,520 |
| 2019-08-23 | $5.05 | $5.12 | $4.99 | $5.02 | $4.93 | 5,614,590 |
| 2019-08-22 | $5.05 | $5.07 | $5.00 | $5.04 | $4.95 | 4,216,030 |
| 2019-08-21 | $5.10 | $5.10 | $5.01 | $5.03 | $4.94 | 5,154,220 |
| 2019-08-20 | $5.10 | $5.13 | $5.04 | $5.05 | $4.96 | 6,242,170 |
| 2019-08-19 | $4.93 | $5.09 | $4.93 | $5.08 | $4.98 | 7,465,740 |
| 2019-08-16 | $4.84 | $4.96 | $4.82 | $4.92 | $4.83 | 6,416,200 |
| 2019-08-15 | $4.79 | $4.89 | $4.69 | $4.87 | $4.78 | 7,425,070 |
| 2019-08-14 | $4.90 | $4.97 | $4.88 | $4.90 | $4.81 | 4,475,080 |
| 2019-08-13 | $4.90 | $4.92 | $4.82 | $4.85 | $4.76 | 3,724,390 |
| 2019-08-12 | $4.87 | $4.96 | $4.83 | $4.96 | $4.87 | 3,913,660 |
| 2019-08-09 | $4.96 | $4.98 | $4.83 | $4.87 | $4.78 | 4,820,300 |
| 2019-08-08 | $4.96 | $4.97 | $4.89 | $4.91 | $4.82 | 5,065,010 |
| 2019-08-07 | $4.95 | $4.95 | $4.82 | $4.85 | $4.76 | 3,476,450 |
| 2019-08-06 | $5.05 | $5.07 | $4.73 | $4.90 | $4.81 | 9,083,330 |
| 2019-08-05 | $5.15 | $5.21 | $5.12 | $5.13 | $5.03 | 4,526,030 |
| 2019-08-02 | $5.26 | $5.29 | $5.14 | $5.17 | $5.07 | 9,046,420 |
| 2019-08-01 | $5.35 | $5.40 | $5.28 | $5.39 | $5.29 | 4,481,850 |
| 2019-07-31 | $5.51 | $5.51 | $5.35 | $5.37 | $5.27 | 8,950,850 |
| 2019-07-30 | $5.59 | $5.63 | $5.51 | $5.53 | $5.43 | 6,563,500 |
| 2019-07-29 | $5.68 | $5.70 | $5.56 | $5.59 | $5.49 | 6,923,090 |
| 2019-07-26 | $5.66 | $5.75 | $5.61 | $5.71 | $5.60 | 7,072,910 |
| 2019-07-25 | $5.74 | $5.78 | $5.63 | $5.66 | $5.55 | 7,835,760 |
| 2019-07-24 | $5.68 | $5.81 | $5.66 | $5.71 | $5.60 | 10,932,110 |
| 2019-07-23 | $5.56 | $5.71 | $5.55 | $5.68 | $5.57 | 9,344,220 |
| 2019-07-22 | $5.75 | $5.75 | $5.49 | $5.51 | $5.41 | 14,875,140 |
| 2019-07-19 | $5.73 | $5.89 | $5.68 | $5.69 | $5.58 | 14,519,090 |
| 2019-07-18 | $5.70 | $5.86 | $5.62 | $5.66 | $5.55 | 16,241,690 |
| 2019-07-17 | $5.75 | $5.91 | $5.70 | $5.78 | $5.67 | 17,049,660 |
| 2019-07-16 | $5.64 | $5.84 | $5.62 | $5.73 | $5.62 | 15,570,910 |
| 2019-07-15 | $5.62 | $5.74 | $5.56 | $5.64 | $5.53 | 13,031,300 |
| 2019-07-12 | $5.53 | $5.74 | $5.46 | $5.68 | $5.57 | 16,879,680 |
| 2019-07-11 | $5.49 | $5.70 | $5.48 | $5.53 | $5.43 | 16,867,100 |
| 2019-07-10 | $5.29 | $5.64 | $5.26 | $5.49 | $5.39 | 15,422,550 |
| 2019-07-09 | $5.25 | $5.34 | $5.22 | $5.33 | $5.23 | 4,172,770 |
| 2019-07-08 | $5.46 | $5.47 | $5.22 | $5.22 | $5.12 | 6,441,170 |
| 2019-07-05 | $5.48 | $5.59 | $5.44 | $5.49 | $5.39 | 6,586,460 |
| 2019-07-04 | $5.46 | $5.64 | $5.43 | $5.51 | $5.41 | 13,627,030 |
| 2019-07-03 | $5.50 | $5.50 | $5.41 | $5.43 | $5.33 | 4,969,030 |
| 2019-07-02 | $5.54 | $5.54 | $5.45 | $5.53 | $5.43 | 7,228,290 |
| 2019-07-01 | $5.42 | $5.55 | $5.37 | $5.53 | $5.43 | 11,514,870 |
| 2019-06-28 | $5.39 | $5.45 | $5.29 | $5.32 | $5.22 | 6,172,120 |
| 2019-06-27 | $5.37 | $5.53 | $5.35 | $5.39 | $5.29 | 6,045,310 |
| 2019-06-26 | $5.38 | $5.43 | $5.28 | $5.36 | $5.26 | 4,966,470 |
| 2019-06-25 | $5.47 | $5.51 | $5.36 | $5.41 | $5.31 | 7,242,880 |
| 2019-06-24 | $5.52 | $5.55 | $5.40 | $5.46 | $5.36 | 5,696,710 |
| 2019-06-21 | $5.42 | $5.75 | $5.35 | $5.51 | $5.41 | 15,095,690 |
| 2019-06-20 | $5.26 | $5.38 | $5.21 | $5.33 | $5.23 | 7,955,360 |
| 2019-06-19 | $5.31 | $5.34 | $5.24 | $5.24 | $5.14 | 6,124,490 |
| 2019-06-18 | $5.14 | $5.29 | $5.14 | $5.22 | $5.12 | 2,939,400 |
| 2019-06-17 | $5.30 | $5.30 | $5.17 | $5.22 | $5.12 | 3,406,190 |
| 2019-06-14 | $5.34 | $5.37 | $5.19 | $5.20 | $5.10 | 4,774,520 |
| 2019-06-13 | $5.22 | $5.40 | $5.22 | $5.31 | $5.21 | 6,302,840 |
| 2019-06-12 | $5.30 | $5.34 | $5.23 | $5.24 | $5.14 | 5,801,470 |
| 2019-06-11 | $5.19 | $5.34 | $5.15 | $5.34 | $5.24 | 8,106,200 |
| 2019-06-10 | $5.14 | $5.24 | $5.11 | $5.18 | $5.08 | 5,424,770 |
| 2019-06-07 | $5.17 | $5.17 | $5.17 | $5.17 | $5.07 | 0 |
| 2019-06-06 | $5.15 | $5.22 | $5.05 | $5.17 | $5.07 | 5,338,610 |
| 2019-06-05 | $5.22 | $5.27 | $5.12 | $5.15 | $5.05 | 4,936,130 |
| 2019-06-04 | $5.29 | $5.33 | $5.09 | $5.15 | $5.05 | 7,907,480 |
| 2019-06-03 | $5.49 | $5.56 | $5.25 | $5.27 | $5.17 | 6,753,390 |
| 2019-05-31 | $5.60 | $5.63 | $5.50 | $5.51 | $5.41 | 5,031,590 |
| 2019-05-30 | $5.68 | $5.68 | $5.50 | $5.59 | $5.49 | 5,266,910 |
| 2019-05-29 | $5.68 | $5.81 | $5.61 | $5.69 | $5.58 | 6,318,590 |
| 2019-05-28 | $5.77 | $5.81 | $5.65 | $5.70 | $5.59 | 5,375,930 |
| 2019-05-27 | $5.65 | $5.81 | $5.63 | $5.77 | $5.66 | 6,320,070 |
| 2019-05-24 | $5.60 | $5.75 | $5.55 | $5.63 | $5.52 | 4,405,880 |
| 2019-05-23 | $5.67 | $5.75 | $5.58 | $5.62 | $5.51 | 6,112,410 |
| 2019-05-22 | $5.76 | $5.82 | $5.65 | $5.70 | $5.59 | 5,662,140 |
| 2019-05-21 | $5.60 | $5.89 | $5.57 | $5.79 | $5.68 | 7,890,790 |
| 2019-05-20 | $5.64 | $5.72 | $5.48 | $5.70 | $5.59 | 7,424,360 |
| 2019-05-17 | $5.88 | $5.92 | $5.51 | $5.56 | $5.46 | 12,179,530 |
| 2019-05-16 | $5.94 | $5.99 | $5.83 | $5.88 | $5.77 | 8,460,800 |
| 2019-05-15 | $5.80 | $6.30 | $5.74 | $5.89 | $5.78 | 11,697,610 |
| 2019-05-14 | $6.99 | $7.09 | $6.90 | $6.92 | $5.62 | 7,290,200 |
| 2019-05-13 | $7.15 | $7.22 | $7.00 | $7.06 | $5.74 | 6,755,900 |
| 2019-05-10 | $7.11 | $7.31 | $6.85 | $7.22 | $5.87 | 12,233,030 |
| 2019-05-09 | $6.98 | $7.18 | $6.98 | $7.00 | $5.69 | 7,261,090 |
| 2019-05-08 | $6.90 | $7.16 | $6.81 | $6.99 | $5.68 | 7,544,130 |
| 2019-05-07 | $6.87 | $7.25 | $6.82 | $7.06 | $5.74 | 12,146,620 |
| 2019-05-06 | $7.30 | $7.42 | $6.74 | $6.80 | $5.53 | 13,794,550 |
| 2019-05-03 | $7.49 | $7.49 | $7.49 | $7.49 | $6.09 | 0 |
| 2019-05-02 | $7.49 | $7.49 | $7.49 | $7.49 | $6.09 | 0 |
| 2019-05-01 | $7.49 | $7.49 | $7.49 | $7.49 | $6.09 | 0 |
| 2019-04-30 | $7.18 | $7.70 | $7.16 | $7.49 | $6.09 | 15,019,170 |
| 2019-04-29 | $7.53 | $7.60 | $7.15 | $7.18 | $5.84 | 12,810,140 |
| 2019-04-26 | $7.62 | $7.67 | $7.44 | $7.56 | $6.15 | 9,591,740 |
| 2019-04-25 | $7.99 | $8.04 | $7.63 | $7.66 | $6.23 | 12,976,970 |
| 2019-04-24 | $7.90 | $8.12 | $7.72 | $8.05 | $6.54 | 13,998,870 |
| 2019-04-23 | $7.84 | $8.01 | $7.78 | $7.85 | $6.38 | 10,860,800 |
| 2019-04-22 | $8.03 | $8.07 | $7.71 | $7.81 | $6.35 | 14,934,890 |
| 2019-04-19 | $8.20 | $8.29 | $7.85 | $8.01 | $6.51 | 18,953,960 |
| 2019-04-18 | $8.30 | $8.37 | $8.18 | $8.20 | $6.67 | 13,194,540 |
| 2019-04-17 | $8.45 | $8.54 | $8.32 | $8.37 | $6.80 | 17,912,730 |
| 2019-04-16 | $8.30 | $8.49 | $8.13 | $8.45 | $6.87 | 18,505,350 |
| 2019-04-15 | $8.50 | $8.69 | $8.32 | $8.34 | $6.78 | 24,969,970 |
| 2019-04-12 | $8.36 | $8.56 | $8.30 | $8.40 | $6.83 | 19,166,910 |
| 2019-04-11 | $8.27 | $8.60 | $8.05 | $8.31 | $6.75 | 24,181,400 |
| 2019-04-10 | $8.50 | $8.70 | $8.31 | $8.34 | $6.78 | 20,851,100 |
| 2019-04-09 | $8.56 | $8.58 | $8.31 | $8.42 | $6.84 | 19,631,630 |
| 2019-04-08 | $8.35 | $8.77 | $8.14 | $8.67 | $7.05 | 29,090,930 |
| 2019-04-05 | $8.20 | $8.20 | $8.20 | $8.20 | $6.67 | 0 |
| 2019-04-04 | $8.52 | $8.62 | $8.19 | $8.20 | $6.67 | 18,511,680 |
| 2019-04-03 | $8.35 | $8.53 | $8.25 | $8.36 | $6.80 | 21,039,120 |
| 2019-04-02 | $8.30 | $8.55 | $8.21 | $8.28 | $6.73 | 30,129,480 |
| 2019-04-01 | $8.00 | $8.38 | $8.00 | $8.19 | $6.66 | 21,597,630 |
| 2019-03-29 | $7.65 | $8.08 | $7.58 | $7.99 | $6.49 | 21,427,670 |
| 2019-03-28 | $7.77 | $7.92 | $7.54 | $7.54 | $6.13 | 12,505,500 |
| 2019-03-27 | $7.88 | $7.92 | $7.65 | $7.80 | $6.34 | 13,506,530 |
| 2019-03-26 | $8.21 | $8.30 | $7.75 | $7.84 | $6.37 | 20,002,750 |
| 2019-03-25 | $7.92 | $8.50 | $7.86 | $8.24 | $6.70 | 37,583,950 |
| 2019-03-22 | $7.88 | $8.22 | $7.73 | $8.10 | $6.58 | 28,058,230 |
| 2019-03-21 | $7.68 | $7.92 | $7.67 | $7.84 | $6.37 | 19,677,320 |
| 2019-03-20 | $7.84 | $7.85 | $7.58 | $7.70 | $6.26 | 13,879,110 |
| 2019-03-19 | $7.82 | $7.95 | $7.74 | $7.85 | $6.38 | 16,439,570 |
| 2019-03-18 | $7.70 | $7.80 | $7.51 | $7.80 | $6.34 | 14,004,170 |
| 2019-03-15 | $7.77 | $7.91 | $7.63 | $7.72 | $6.28 | 17,016,600 |
| 2019-03-14 | $8.00 | $8.10 | $7.61 | $7.77 | $6.32 | 24,613,160 |
| 2019-03-13 | $7.88 | $8.25 | $7.73 | $8.10 | $6.58 | 39,051,670 |
| 2019-03-12 | $7.84 | $8.08 | $7.73 | $7.85 | $6.38 | 25,282,630 |
| 2019-03-11 | $7.51 | $7.79 | $7.51 | $7.78 | $6.32 | 16,467,720 |
| 2019-03-08 | $7.90 | $7.97 | $7.51 | $7.53 | $6.12 | 27,353,490 |
| 2019-03-07 | $7.92 | $8.25 | $7.83 | $8.08 | $6.57 | 39,846,930 |
| 2019-03-06 | $7.98 | $8.05 | $7.71 | $7.98 | $6.49 | 38,316,310 |
| 2019-03-05 | $7.67 | $7.90 | $7.61 | $7.89 | $6.41 | 29,855,700 |
| 2019-03-04 | $7.75 | $7.86 | $7.67 | $7.74 | $6.29 | 32,809,480 |
| 2019-03-01 | $7.77 | $7.86 | $7.56 | $7.73 | $6.28 | 22,014,760 |
| 2019-02-28 | $7.41 | $7.88 | $7.40 | $7.75 | $6.30 | 32,520,220 |
| 2019-02-27 | $7.67 | $7.76 | $7.25 | $7.38 | $6.00 | 29,020,400 |
| 2019-02-26 | $7.81 | $7.88 | $7.56 | $7.66 | $6.23 | 40,880,060 |
| 2019-02-25 | $7.68 | $8.09 | $7.67 | $7.96 | $6.47 | 55,438,350 |
| 2019-02-22 | $7.60 | $7.80 | $7.41 | $7.65 | $6.22 | 54,234,430 |
| 2019-02-21 | $8.60 | $8.79 | $7.73 | $7.90 | $6.42 | 95,341,810 |
| 2019-02-20 | $7.60 | $8.14 | $7.42 | $8.14 | $6.62 | 68,657,780 |
| 2019-02-19 | $7.29 | $7.78 | $6.89 | $7.40 | $6.02 | 51,435,360 |
| 2019-02-18 | $6.91 | $7.16 | $6.82 | $7.11 | $5.78 | 30,275,520 |
| 2019-02-15 | $6.86 | $7.10 | $6.81 | $6.87 | $5.58 | 31,649,090 |
| 2019-02-14 | $7.37 | $7.60 | $7.11 | $7.13 | $5.80 | 53,618,120 |
| 2019-02-13 | $6.75 | $7.21 | $6.60 | $7.21 | $5.86 | 17,784,590 |
| 2019-02-12 | $6.28 | $6.60 | $6.25 | $6.55 | $5.32 | 4,411,170 |
| 2019-02-11 | $6.08 | $6.32 | $6.06 | $6.28 | $5.10 | 1,519,530 |
| 2019-02-08 | $6.08 | $6.08 | $6.08 | $6.08 | $4.94 | 0 |
| 2019-02-07 | $6.08 | $6.08 | $6.08 | $6.08 | $4.94 | 0 |
| 2019-02-06 | $6.08 | $6.08 | $6.08 | $6.08 | $4.94 | 0 |
| 2019-02-05 | $6.08 | $6.08 | $6.08 | $6.08 | $4.94 | 0 |
| 2019-02-04 | $6.08 | $6.08 | $6.08 | $6.08 | $4.94 | 0 |
| 2019-02-01 | $5.90 | $6.12 | $5.88 | $6.08 | $4.94 | 1,201,870 |
| 2019-01-31 | $6.13 | $6.13 | $5.88 | $6.02 | $4.89 | 2,078,020 |
| 2019-01-30 | $6.28 | $6.28 | $6.12 | $6.20 | $5.04 | 1,117,100 |
| 2019-01-29 | $6.31 | $6.38 | $6.13 | $6.20 | $5.04 | 1,225,100 |
| 2019-01-28 | $6.45 | $6.54 | $6.28 | $6.38 | $5.19 | 1,030,760 |
| 2019-01-25 | $6.55 | $6.58 | $6.45 | $6.47 | $5.26 | 1,751,700 |
| 2019-01-24 | $6.41 | $6.50 | $6.28 | $6.45 | $5.24 | 1,259,300 |
| 2019-01-23 | $6.24 | $6.42 | $6.24 | $6.36 | $5.17 | 1,484,140 |
| 2019-01-22 | $6.53 | $6.53 | $6.32 | $6.32 | $5.14 | 1,966,470 |
| 2019-01-21 | $6.48 | $6.65 | $6.41 | $6.63 | $5.39 | 1,605,540 |
| 2019-01-18 | $6.70 | $6.97 | $6.50 | $6.56 | $5.33 | 2,044,500 |
| 2019-01-17 | $6.53 | $6.57 | $6.41 | $6.51 | $5.29 | 1,179,300 |
| 2019-01-16 | $6.61 | $6.61 | $6.48 | $6.53 | $5.31 | 768,210 |
| 2019-01-15 | $6.51 | $6.57 | $6.42 | $6.54 | $5.32 | 980,530 |
| 2019-01-14 | $6.53 | $6.53 | $6.42 | $6.50 | $5.28 | 947,900 |
| 2019-01-11 | $6.49 | $6.55 | $6.35 | $6.44 | $5.23 | 1,015,910 |
| 2019-01-10 | $6.38 | $6.50 | $6.30 | $6.36 | $5.17 | 1,141,420 |
| 2019-01-09 | $6.45 | $6.46 | $6.31 | $6.37 | $5.18 | 912,300 |
| 2019-01-08 | $6.41 | $6.42 | $6.33 | $6.35 | $5.16 | 868,460 |
| 2019-01-07 | $6.27 | $6.55 | $6.23 | $6.40 | $5.20 | 1,454,400 |
| 2019-01-04 | $6.03 | $6.45 | $5.92 | $6.29 | $5.11 | 1,320,290 |
| 2019-01-03 | $6.01 | $6.14 | $5.96 | $6.09 | $4.95 | 825,600 |
| 2019-01-02 | $6.17 | $6.23 | $5.98 | $6.03 | $4.90 | 1,096,200 |
| 2019-01-01 | $6.16 | $6.16 | $6.16 | $6.16 | $5.01 | 0 |
| 2018-12-31 | $6.16 | $6.16 | $6.16 | $6.16 | $5.01 | 0 |
| 2018-12-28 | $6.23 | $6.25 | $6.13 | $6.16 | $5.01 | 454,100 |
| 2018-12-27 | $6.42 | $6.44 | $6.11 | $6.16 | $5.01 | 1,016,800 |
| 2018-12-26 | $6.43 | $6.43 | $6.43 | $6.43 | $5.23 | 0 |
| 2018-12-25 | $6.43 | $6.43 | $6.43 | $6.43 | $5.23 | 0 |
| 2018-12-24 | $6.20 | $6.45 | $6.20 | $6.43 | $5.23 | 1,360,000 |
| 2018-12-21 | $6.40 | $6.41 | $6.16 | $6.20 | $5.04 | 1,035,000 |
| 2018-12-20 | $6.37 | $6.50 | $6.33 | $6.39 | $5.19 | 744,440 |
| 2018-12-19 | $6.61 | $6.61 | $6.40 | $6.40 | $5.20 | 857,600 |
| 2018-12-18 | $6.61 | $6.62 | $6.43 | $6.53 | $5.31 | 1,455,730 |
| 2018-12-17 | $6.40 | $6.65 | $6.37 | $6.62 | $5.38 | 1,831,630 |
| 2018-12-14 | $6.65 | $6.70 | $6.34 | $6.40 | $5.20 | 1,288,500 |
| 2018-12-13 | $6.62 | $6.69 | $6.56 | $6.68 | $5.43 | 1,076,630 |
| 2018-12-12 | $6.53 | $6.65 | $6.53 | $6.63 | $5.39 | 818,500 |
| 2018-12-11 | $6.60 | $6.62 | $6.48 | $6.56 | $5.33 | 890,340 |
| 2018-12-10 | $6.66 | $6.67 | $6.55 | $6.55 | $5.32 | 1,114,400 |
| 2018-12-07 | $6.59 | $6.72 | $6.55 | $6.66 | $5.41 | 1,735,200 |
| 2018-12-06 | $6.46 | $6.74 | $6.46 | $6.60 | $5.36 | 1,780,900 |
| 2018-12-05 | $6.65 | $6.71 | $6.50 | $6.56 | $5.33 | 2,687,800 |
| 2018-12-04 | $6.58 | $6.76 | $6.57 | $6.76 | $5.49 | 2,072,740 |
| 2018-12-03 | $6.58 | $6.66 | $6.55 | $6.58 | $5.35 | 1,452,500 |
| 2018-11-30 | $6.36 | $6.48 | $6.30 | $6.44 | $5.23 | 865,300 |
| 2018-11-29 | $6.63 | $6.67 | $6.42 | $6.42 | $5.22 | 1,099,900 |
| 2018-11-28 | $6.63 | $6.64 | $6.51 | $6.59 | $5.36 | 1,135,600 |
| 2018-11-27 | $6.70 | $6.70 | $6.58 | $6.63 | $5.39 | 1,064,100 |
| 2018-11-26 | $6.44 | $6.75 | $6.30 | $6.68 | $5.43 | 1,730,600 |
| 2018-11-23 | $6.69 | $6.69 | $6.37 | $6.39 | $5.19 | 1,587,800 |
| 2018-11-22 | $6.70 | $6.75 | $6.66 | $6.69 | $5.44 | 639,000 |
| 2018-11-21 | $6.51 | $6.73 | $6.51 | $6.67 | $5.42 | 1,456,980 |
| 2018-11-20 | $6.73 | $6.84 | $6.60 | $6.60 | $5.36 | 1,595,300 |
| 2018-11-19 | $6.93 | $6.93 | $6.67 | $6.73 | $5.47 | 2,815,100 |
| 2018-11-16 | $6.74 | $7.04 | $6.72 | $6.86 | $5.58 | 3,378,240 |
| 2018-11-15 | $6.65 | $6.85 | $6.65 | $6.74 | $5.48 | 2,898,400 |
| 2018-11-14 | $6.48 | $6.90 | $6.43 | $6.74 | $5.48 | 4,132,310 |
| 2018-11-13 | $6.42 | $6.57 | $6.39 | $6.47 | $5.26 | 3,066,200 |
| 2018-11-12 | $6.28 | $6.58 | $6.22 | $6.47 | $5.26 | 2,294,400 |
| 2018-11-09 | $6.15 | $6.33 | $6.12 | $6.28 | $5.10 | 1,231,000 |
| 2018-11-08 | $6.23 | $6.31 | $6.18 | $6.18 | $5.02 | 835,300 |
| 2018-11-07 | $6.28 | $6.34 | $6.22 | $6.24 | $5.07 | 1,564,300 |
| 2018-11-06 | $6.32 | $6.32 | $6.21 | $6.24 | $5.07 | 1,441,720 |
| 2018-11-05 | $6.26 | $6.36 | $6.22 | $6.31 | $5.13 | 2,257,910 |
| 2018-11-02 | $6.06 | $6.28 | $6.06 | $6.26 | $5.09 | 2,690,010 |
| 2018-11-01 | $6.08 | $6.17 | $6.01 | $6.05 | $4.92 | 1,817,400 |
| 2018-10-31 | $6.08 | $6.22 | $6.03 | $6.04 | $4.91 | 2,812,600 |
| 2018-10-30 | $5.83 | $6.07 | $5.83 | $6.05 | $4.92 | 1,588,600 |
| 2018-10-29 | $5.93 | $5.96 | $5.79 | $5.87 | $4.77 | 783,900 |
| 2018-10-26 | $5.92 | $6.04 | $5.90 | $5.93 | $4.82 | 1,170,700 |
| 2018-10-25 | $5.84 | $5.93 | $5.73 | $5.92 | $4.81 | 1,381,600 |
| 2018-10-24 | $5.88 | $5.97 | $5.79 | $5.89 | $4.79 | 1,001,400 |
| 2018-10-23 | $5.80 | $6.03 | $5.76 | $5.88 | $4.78 | 1,758,200 |
| 2018-10-22 | $5.61 | $5.87 | $5.57 | $5.83 | $4.74 | 1,700,510 |
| 2018-10-19 | $5.55 | $5.59 | $5.38 | $5.59 | $4.54 | 1,199,000 |
| 2018-10-18 | $5.75 | $5.75 | $5.50 | $5.59 | $4.54 | 1,184,100 |
| 2018-10-17 | $5.79 | $5.79 | $5.65 | $5.71 | $4.64 | 985,500 |
| 2018-10-16 | $5.74 | $5.80 | $5.62 | $5.72 | $4.65 | 1,379,900 |
| 2018-10-15 | $5.55 | $5.79 | $5.48 | $5.73 | $4.66 | 2,494,930 |
| 2018-10-12 | $5.40 | $5.64 | $5.36 | $5.55 | $4.51 | 1,144,150 |
| 2018-10-11 | $5.82 | $5.82 | $5.44 | $5.57 | $4.53 | 2,541,550 |
| 2018-10-10 | $5.84 | $5.94 | $5.80 | $5.91 | $4.80 | 1,324,830 |
| 2018-10-09 | $5.80 | $5.88 | $5.77 | $5.85 | $4.76 | 1,191,530 |
| 2018-10-08 | $5.84 | $5.97 | $5.74 | $5.85 | $4.76 | 2,559,500 |
| 2018-10-05 | $5.88 | $5.88 | $5.88 | $5.88 | $4.78 | 0 |
| 2018-10-04 | $5.88 | $5.88 | $5.88 | $5.88 | $4.78 | 0 |
| 2018-10-03 | $5.88 | $5.88 | $5.88 | $5.88 | $4.78 | 0 |
| 2018-10-02 | $5.88 | $5.88 | $5.88 | $5.88 | $4.78 | 0 |
| 2018-10-01 | $5.88 | $5.88 | $5.88 | $5.88 | $4.78 | 0 |
| 2018-09-28 | $5.86 | $5.92 | $5.81 | $5.88 | $4.78 | 1,787,700 |
| 2018-09-27 | $5.93 | $6.00 | $5.80 | $5.81 | $4.72 | 1,391,840 |
| 2018-09-26 | $5.88 | $6.03 | $5.88 | $5.93 | $4.82 | 1,268,410 |
| 2018-09-25 | $5.83 | $6.05 | $5.78 | $5.90 | $4.80 | 1,860,600 |
| 2018-09-24 | $5.85 | $5.85 | $5.85 | $5.85 | $4.76 | 0 |
| 2018-09-21 | $5.88 | $5.88 | $5.77 | $5.85 | $4.76 | 1,509,310 |
| 2018-09-20 | $5.77 | $5.83 | $5.74 | $5.82 | $4.73 | 1,077,210 |
| 2018-09-19 | $5.75 | $5.89 | $5.74 | $5.79 | $4.71 | 1,573,300 |
| 2018-09-18 | $5.55 | $5.92 | $5.55 | $5.78 | $4.70 | 2,576,840 |
| 2018-09-17 | $5.68 | $5.70 | $5.55 | $5.58 | $4.54 | 467,300 |
| 2018-09-14 | $5.72 | $5.72 | $5.63 | $5.65 | $4.59 | 771,400 |
| 2018-09-13 | $5.59 | $5.72 | $5.58 | $5.67 | $4.61 | 1,741,660 |
| 2018-09-12 | $5.53 | $5.59 | $5.49 | $5.59 | $4.54 | 1,035,150 |
| 2018-09-11 | $5.50 | $5.56 | $5.47 | $5.53 | $4.50 | 637,250 |
| 2018-09-10 | $5.59 | $5.60 | $5.50 | $5.51 | $4.48 | 958,800 |
| 2018-09-07 | $5.60 | $5.67 | $5.58 | $5.60 | $4.55 | 1,102,600 |
| 2018-09-06 | $5.62 | $5.66 | $5.58 | $5.60 | $4.55 | 1,785,410 |
| 2018-09-05 | $5.68 | $5.73 | $5.62 | $5.63 | $4.58 | 1,371,300 |
| 2018-09-04 | $5.68 | $5.74 | $5.65 | $5.73 | $4.66 | 2,245,950 |
| 2018-09-03 | $5.68 | $5.71 | $5.57 | $5.67 | $4.61 | 883,820 |
| 2018-08-31 | $5.74 | $5.78 | $5.68 | $5.70 | $4.63 | 588,200 |
| 2018-08-30 | $5.79 | $5.82 | $5.71 | $5.72 | $4.65 | 708,000 |
| 2018-08-29 | $5.84 | $5.85 | $5.74 | $5.78 | $4.70 | 963,100 |
| 2018-08-28 | $5.88 | $5.91 | $5.83 | $5.87 | $4.77 | 1,017,700 |
| 2018-08-27 | $5.79 | $5.90 | $5.77 | $5.88 | $4.78 | 1,479,300 |
| 2018-08-24 | $5.79 | $5.85 | $5.75 | $5.81 | $4.72 | 700,010 |
| 2018-08-23 | $5.74 | $5.84 | $5.74 | $5.82 | $4.73 | 586,200 |
| 2018-08-22 | $5.81 | $5.85 | $5.74 | $5.77 | $4.69 | 585,800 |
| 2018-08-21 | $5.74 | $5.88 | $5.71 | $5.81 | $4.72 | 835,200 |
| 2018-08-20 | $5.67 | $5.80 | $5.61 | $5.76 | $4.68 | 1,012,100 |
| 2018-08-17 | $5.87 | $5.91 | $5.68 | $5.68 | $4.62 | 1,043,000 |
| 2018-08-16 | $5.87 | $5.91 | $5.75 | $5.82 | $4.73 | 800,300 |
| 2018-08-15 | $5.95 | $5.99 | $5.87 | $5.90 | $4.80 | 774,100 |
| 2018-08-14 | $6.14 | $6.16 | $5.96 | $5.99 | $4.87 | 1,090,530 |
| 2018-08-13 | $5.89 | $6.00 | $5.84 | $5.99 | $4.87 | 1,164,180 |
| 2018-08-10 | $5.91 | $6.04 | $5.91 | $5.97 | $4.85 | 892,600 |
| 2018-08-09 | $5.76 | $5.95 | $5.70 | $5.94 | $4.83 | 1,273,180 |
| 2018-08-08 | $5.89 | $5.95 | $5.77 | $5.80 | $4.71 | 1,204,130 |
| 2018-08-07 | $5.74 | $5.94 | $5.73 | $5.89 | $4.79 | 1,316,600 |
| 2018-08-06 | $5.78 | $5.93 | $5.71 | $5.74 | $4.67 | 1,609,000 |
| 2018-08-03 | $5.96 | $6.39 | $5.93 | $5.97 | $4.85 | 2,588,520 |
| 2018-08-02 | $6.20 | $6.22 | $5.77 | $5.90 | $4.80 | 1,619,120 |
| 2018-08-01 | $6.26 | $6.33 | $6.19 | $6.23 | $5.06 | 895,600 |
| 2018-07-31 | $6.27 | $6.33 | $6.20 | $6.26 | $5.09 | 819,000 |
| 2018-07-30 | $6.33 | $6.39 | $6.23 | $6.29 | $5.11 | 1,316,500 |
| 2018-07-27 | $6.39 | $6.44 | $6.33 | $6.34 | $5.15 | 1,477,700 |
| 2018-07-26 | $6.48 | $6.52 | $6.37 | $6.40 | $5.20 | 2,591,300 |
| 2018-07-25 | $6.65 | $6.65 | $6.41 | $6.46 | $5.25 | 3,524,390 |
| 2018-07-24 | $6.50 | $6.72 | $6.41 | $6.66 | $5.41 | 3,998,530 |
| 2018-07-23 | $6.37 | $6.60 | $6.20 | $6.51 | $5.29 | 3,342,570 |
| 2018-07-20 | $6.33 | $6.60 | $6.30 | $6.33 | $5.15 | 3,485,470 |
| 2018-07-19 | $6.48 | $6.50 | $6.26 | $6.30 | $5.12 | 2,871,730 |
| 2018-07-18 | $6.60 | $6.68 | $6.44 | $6.46 | $5.25 | 3,476,170 |
| 2018-07-17 | $6.43 | $6.63 | $6.35 | $6.51 | $5.29 | 3,465,880 |
| 2018-07-16 | $6.10 | $6.58 | $6.04 | $6.50 | $5.28 | 5,906,710 |
| 2018-07-13 | $5.97 | $6.20 | $5.96 | $6.12 | $4.97 | 3,504,450 |
| 2018-07-12 | $5.80 | $6.20 | $5.76 | $5.99 | $4.87 | 3,047,530 |
| 2018-07-11 | $5.91 | $5.98 | $5.74 | $5.80 | $4.71 | 1,887,200 |
| 2018-07-10 | $5.99 | $6.07 | $5.93 | $5.99 | $4.87 | 1,224,340 |
| 2018-07-09 | $5.86 | $6.00 | $5.86 | $5.99 | $4.87 | 1,355,490 |
| 2018-07-06 | $5.88 | $5.95 | $5.61 | $5.86 | $4.76 | 1,909,240 |
| 2018-07-05 | $5.96 | $6.01 | $5.73 | $5.82 | $4.73 | 1,406,090 |
| 2018-07-04 | $6.13 | $6.14 | $5.97 | $5.98 | $4.86 | 1,737,000 |
| 2018-07-03 | $6.02 | $6.17 | $5.92 | $6.13 | $4.98 | 1,991,900 |
| 2018-07-02 | $6.14 | $6.14 | $5.92 | $6.00 | $4.88 | 1,613,800 |
| 2018-06-29 | $5.95 | $6.25 | $5.90 | $6.14 | $4.99 | 2,344,660 |
| 2018-06-28 | $5.92 | $6.05 | $5.88 | $5.91 | $4.80 | 1,495,800 |
| 2018-06-27 | $5.98 | $6.05 | $5.92 | $5.95 | $4.84 | 1,724,800 |
| 2018-06-26 | $5.78 | $6.02 | $5.64 | $5.98 | $4.86 | 1,965,370 |
| 2018-06-25 | $5.88 | $5.96 | $5.84 | $5.85 | $4.76 | 1,863,400 |
| 2018-06-22 | $5.70 | $5.91 | $5.64 | $5.86 | $4.76 | 2,720,180 |
| 2018-06-21 | $6.23 | $6.23 | $5.60 | $5.73 | $4.66 | 7,413,350 |
| 2018-06-20 | $6.16 | $6.43 | $5.99 | $6.22 | $5.06 | 7,016,100 |
| 2018-06-19 | $6.93 | $7.78 | $6.36 | $6.36 | $5.17 | 5,471,400 |
| 2018-06-18 | $7.07 | $7.07 | $7.07 | $7.07 | $5.75 | 0 |
| 2018-06-15 | $7.32 | $7.36 | $6.93 | $7.07 | $5.75 | 2,313,760 |
| 2018-06-14 | $7.32 | $7.48 | $7.32 | $7.36 | $5.98 | 812,310 |
| 2018-06-13 | $7.56 | $7.57 | $7.37 | $7.39 | $6.01 | 1,179,500 |
| 2018-06-12 | $7.59 | $7.68 | $7.46 | $7.58 | $6.16 | 1,728,110 |
| 2018-06-11 | $7.51 | $7.64 | $7.51 | $7.54 | $6.13 | 723,100 |
| 2018-06-08 | $7.78 | $7.83 | $7.45 | $7.68 | $6.24 | 3,049,800 |
| 2018-06-07 | $8.17 | $8.17 | $7.83 | $7.84 | $6.37 | 2,723,640 |
| 2018-06-06 | $7.65 | $7.79 | $7.65 | $7.74 | $6.29 | 1,132,900 |
| 2018-06-05 | $7.56 | $7.77 | $7.50 | $7.70 | $6.26 | 1,966,700 |
| 2018-06-04 | $7.60 | $7.62 | $7.53 | $7.59 | $6.17 | 1,267,800 |
| 2018-06-01 | $7.59 | $7.60 | $7.47 | $7.60 | $6.18 | 1,737,600 |
| 2018-05-31 | $7.87 | $7.97 | $7.49 | $7.60 | $6.18 | 6,147,880 |
| 2018-05-30 | $8.22 | $8.24 | $7.80 | $7.88 | $6.41 | 2,308,800 |
| 2018-05-29 | $8.10 | $8.42 | $8.03 | $8.24 | $6.70 | 1,895,100 |
| 2018-05-28 | $8.49 | $8.50 | $7.70 | $8.23 | $6.69 | 2,306,690 |
| 2018-05-25 | $8.50 | $8.64 | $8.40 | $8.49 | $6.90 | 4,142,850 |
| 2018-05-24 | $8.78 | $8.85 | $8.53 | $8.63 | $7.01 | 9,317,320 |
| 2018-05-23 | $9.00 | $9.24 | $8.86 | $9.04 | $7.35 | 18,588,780 |
| 2018-05-22 | $8.42 | $8.42 | $8.33 | $8.40 | $6.83 | 496,400 |
| 2018-05-21 | $8.32 | $8.39 | $8.30 | $8.39 | $6.78 | 709,300 |
| 2018-05-18 | $8.29 | $8.34 | $8.18 | $8.31 | $6.71 | 465,500 |
| 2018-05-17 | $8.34 | $8.35 | $8.23 | $8.31 | $6.71 | 517,380 |
| 2018-05-16 | $8.25 | $8.36 | $8.15 | $8.30 | $6.71 | 387,500 |
| 2018-05-15 | $8.20 | $8.39 | $8.20 | $8.30 | $6.71 | 567,380 |
| 2018-05-14 | $8.53 | $8.53 | $8.15 | $8.21 | $6.63 | 760,300 |
| 2018-05-11 | $8.33 | $8.37 | $8.25 | $8.34 | $6.74 | 1,092,910 |
| 2018-05-10 | $8.26 | $8.35 | $8.21 | $8.33 | $6.73 | 1,130,320 |
| 2018-05-09 | $8.19 | $8.36 | $8.19 | $8.26 | $6.67 | 1,048,740 |
| 2018-05-08 | $8.14 | $8.30 | $8.01 | $8.26 | $6.67 | 1,905,690 |
| 2018-05-07 | $7.99 | $8.17 | $7.85 | $8.12 | $6.56 | 1,250,000 |
| 2018-05-04 | $7.96 | $8.11 | $7.82 | $7.98 | $6.45 | 1,230,310 |
| 2018-05-03 | $7.74 | $7.82 | $7.60 | $7.78 | $6.29 | 1,614,100 |
| 2018-05-02 | $7.80 | $7.84 | $7.70 | $7.74 | $6.25 | 822,570 |
| 2018-05-01 | $7.84 | $7.84 | $7.84 | $7.84 | $6.34 | 0 |
| 2018-04-30 | $7.84 | $7.84 | $7.84 | $7.84 | $6.34 | 0 |
| 2018-04-27 | $7.81 | $7.88 | $7.70 | $7.84 | $6.34 | 1,266,640 |
| 2018-04-26 | $8.03 | $8.03 | $7.80 | $7.88 | $6.37 | 928,960 |
| 2018-04-25 | $8.05 | $8.07 | $7.90 | $8.05 | $6.50 | 957,910 |
| 2018-04-24 | $7.90 | $8.11 | $7.90 | $8.06 | $6.51 | 868,330 |
| 2018-04-23 | $8.06 | $8.08 | $7.70 | $8.05 | $6.50 | 1,499,130 |
| 2018-04-20 | $8.19 | $8.26 | $7.90 | $8.06 | $6.51 | 1,406,920 |
| 2018-04-19 | $8.32 | $8.36 | $8.22 | $8.25 | $6.67 | 756,240 |
| 2018-04-18 | $8.16 | $8.42 | $8.05 | $8.30 | $6.71 | 1,004,500 |
| 2018-04-17 | $8.39 | $8.43 | $8.11 | $8.16 | $6.59 | 932,590 |
| 2018-04-16 | $8.46 | $8.46 | $8.22 | $8.35 | $6.75 | 743,250 |
| 2018-04-13 | $8.46 | $8.54 | $8.37 | $8.40 | $6.79 | 811,000 |
| 2018-04-12 | $8.56 | $8.58 | $8.30 | $8.46 | $6.84 | 1,226,890 |
| 2018-04-11 | $8.32 | $8.76 | $8.32 | $8.56 | $6.92 | 2,974,500 |
| 2018-04-10 | $8.32 | $8.48 | $8.22 | $8.35 | $6.75 | 860,800 |
| 2018-04-09 | $8.30 | $8.47 | $8.21 | $8.36 | $6.76 | 773,640 |
| 2018-04-06 | $8.43 | $8.43 | $8.43 | $8.43 | $6.81 | 0 |
| 2018-04-05 | $8.43 | $8.43 | $8.43 | $8.43 | $6.81 | 0 |
| 2018-04-04 | $8.33 | $8.56 | $8.33 | $8.43 | $6.81 | 705,930 |
| 2018-04-03 | $8.60 | $8.60 | $8.35 | $8.44 | $6.82 | 962,930 |
| 2018-04-02 | $8.85 | $8.85 | $8.60 | $8.66 | $7.00 | 1,588,400 |
| 2018-03-30 | $8.60 | $8.79 | $8.54 | $8.76 | $7.08 | 1,681,370 |
| 2018-03-29 | $8.46 | $8.58 | $8.37 | $8.54 | $6.90 | 938,800 |
| 2018-03-28 | $8.35 | $8.44 | $8.26 | $8.39 | $6.78 | 817,820 |
| 2018-03-27 | $8.35 | $8.48 | $8.35 | $8.40 | $6.79 | 995,340 |
| 2018-03-26 | $8.10 | $8.29 | $7.80 | $8.28 | $6.69 | 1,180,000 |
| 2018-03-23 | $8.40 | $8.63 | $8.01 | $8.25 | $6.67 | 1,841,970 |
| 2018-03-22 | $8.71 | $8.88 | $8.69 | $8.82 | $7.13 | 1,284,620 |
| 2018-03-21 | $8.72 | $8.90 | $8.66 | $8.72 | $7.05 | 864,780 |
| 2018-03-20 | $8.53 | $8.77 | $8.53 | $8.71 | $7.04 | 717,530 |
| 2018-03-19 | $8.74 | $8.81 | $8.63 | $8.76 | $7.08 | 785,340 |
| 2018-03-16 | $8.81 | $8.85 | $8.68 | $8.75 | $7.07 | 981,550 |
| 2018-03-15 | $8.69 | $8.83 | $8.58 | $8.81 | $7.12 | 1,079,250 |
| 2018-03-14 | $8.86 | $8.91 | $8.71 | $8.75 | $7.07 | 1,134,000 |
| 2018-03-13 | $9.07 | $9.07 | $8.86 | $8.90 | $7.19 | 1,499,200 |
| 2018-03-12 | $8.76 | $9.00 | $8.76 | $9.00 | $7.27 | 2,466,150 |
| 2018-03-09 | $8.71 | $8.80 | $8.58 | $8.76 | $7.08 | 2,247,200 |
| 2018-03-08 | $8.57 | $8.75 | $8.57 | $8.68 | $7.01 | 642,000 |
| 2018-03-07 | $8.79 | $8.85 | $8.60 | $8.64 | $6.98 | 930,900 |
| 2018-03-06 | $8.44 | $8.86 | $8.44 | $8.81 | $7.12 | 2,153,920 |
| 2018-03-05 | $8.64 | $8.66 | $8.35 | $8.52 | $6.88 | 814,630 |
| 2018-03-02 | $8.57 | $8.71 | $8.55 | $8.64 | $6.98 | 897,000 |
| 2018-03-01 | $8.54 | $8.73 | $8.51 | $8.70 | $7.03 | 1,143,400 |
| 2018-02-28 | $8.54 | $8.60 | $8.40 | $8.55 | $6.91 | 824,700 |
| 2018-02-27 | $8.52 | $8.64 | $8.46 | $8.55 | $6.91 | 1,055,600 |
| 2018-02-26 | $8.42 | $8.53 | $8.32 | $8.52 | $6.88 | 1,468,600 |
| 2018-02-23 | $8.31 | $8.44 | $8.26 | $8.34 | $6.74 | 1,125,000 |
| 2018-02-22 | $8.20 | $8.35 | $8.19 | $8.33 | $6.73 | 1,075,300 |
| 2018-02-21 | $8.19 | $8.19 | $8.19 | $8.19 | $6.62 | 0 |
| 2018-02-20 | $8.19 | $8.19 | $8.19 | $8.19 | $6.62 | 0 |
| 2018-02-19 | $8.19 | $8.19 | $8.19 | $8.19 | $6.62 | 0 |
| 2018-02-16 | $8.19 | $8.19 | $8.19 | $8.19 | $6.62 | 0 |
| 2018-02-15 | $8.19 | $8.19 | $8.19 | $8.19 | $6.62 | 0 |
| 2018-02-14 | $8.10 | $8.23 | $8.10 | $8.19 | $6.62 | 489,200 |
| 2018-02-13 | $8.26 | $8.29 | $8.19 | $8.24 | $6.66 | 537,800 |
| 2018-02-12 | $8.12 | $8.31 | $8.05 | $8.22 | $6.64 | 755,300 |
| 2018-02-09 | $8.10 | $8.35 | $7.74 | $8.04 | $6.50 | 1,051,710 |
| 2018-02-08 | $8.03 | $8.80 | $8.03 | $8.20 | $6.63 | 1,837,410 |
| 2018-02-07 | $8.10 | $8.18 | $7.66 | $8.00 | $6.46 | 1,101,800 |
| 2018-02-06 | $8.51 | $8.51 | $7.82 | $7.96 | $6.43 | 1,737,800 |
| 2018-02-05 | $8.99 | $8.99 | $8.65 | $8.69 | $7.02 | 698,100 |
| 2018-02-02 | $9.10 | $9.22 | $8.79 | $9.04 | $7.30 | 751,150 |
| 2018-02-01 | $9.70 | $9.77 | $9.21 | $9.25 | $7.47 | 1,417,620 |
| 2018-01-31 | $9.76 | $9.87 | $9.56 | $9.74 | $7.87 | 1,023,220 |
| 2018-01-30 | $9.78 | $10.17 | $9.01 | $9.86 | $7.97 | 581,920 |
| 2018-01-29 | $9.98 | $10.00 | $9.79 | $9.85 | $7.96 | 899,700 |
| 2018-01-26 | $10.08 | $10.10 | $9.97 | $9.98 | $8.06 | 600,100 |
| 2018-01-25 | $9.93 | $10.25 | $9.89 | $10.03 | $8.10 | 1,932,760 |
| 2018-01-24 | $9.78 | $9.92 | $9.74 | $9.90 | $8.00 | 966,500 |
| 2018-01-23 | $9.84 | $9.87 | $9.75 | $9.83 | $7.94 | 805,200 |
| 2018-01-22 | $9.76 | $9.93 | $9.72 | $9.84 | $7.95 | 700,900 |
| 2018-01-19 | $9.83 | $9.88 | $9.76 | $9.84 | $7.95 | 950,470 |
| 2018-01-18 | $9.96 | $9.96 | $9.80 | $9.87 | $7.98 | 859,100 |
| 2018-01-17 | $9.86 | $9.98 | $9.79 | $9.95 | $8.04 | 966,810 |
| 2018-01-16 | $9.88 | $9.97 | $9.79 | $9.96 | $8.05 | 1,323,820 |
| 2018-01-15 | $9.92 | $10.05 | $9.71 | $9.96 | $8.05 | 1,712,300 |
| 2018-01-12 | $10.00 | $10.06 | $9.98 | $9.98 | $8.06 | 769,200 |
| 2018-01-11 | $9.99 | $10.09 | $9.98 | $10.04 | $8.11 | 806,020 |
| 2018-01-10 | $10.13 | $10.13 | $9.98 | $10.02 | $8.10 | 1,009,700 |
| 2018-01-09 | $10.22 | $10.22 | $10.12 | $10.15 | $8.20 | 838,800 |
| 2018-01-08 | $10.23 | $10.30 | $10.16 | $10.21 | $8.25 | 836,000 |
| 2018-01-05 | $10.24 | $10.24 | $10.17 | $10.23 | $8.27 | 649,300 |
| 2018-01-04 | $10.23 | $10.23 | $10.11 | $10.23 | $8.27 | 1,007,900 |
| 2018-01-03 | $10.18 | $10.26 | $10.17 | $10.23 | $8.27 | 839,600 |
| 2018-01-02 | $10.12 | $10.25 | $10.12 | $10.19 | $8.23 | 813,000 |
| 2018-01-01 | $10.18 | $10.18 | $10.18 | $10.18 | $8.23 | 0 |
| 2017-12-29 | $10.10 | $10.18 | $9.98 | $10.18 | $8.23 | 755,800 |
| 2017-12-28 | $10.07 | $10.32 | $10.05 | $10.18 | $8.23 | 1,942,400 |
| 2017-12-27 | $10.06 | $10.15 | $9.95 | $10.08 | $8.15 | 864,200 |
| 2017-12-26 | $9.97 | $10.08 | $9.87 | $10.06 | $8.13 | 750,300 |
| 2017-12-25 | $10.13 | $10.13 | $9.98 | $10.00 | $8.08 | 897,200 |
| 2017-12-22 | $10.13 | $10.18 | $10.00 | $10.14 | $8.19 | 1,166,700 |
| 2017-12-21 | $10.08 | $10.18 | $9.95 | $10.14 | $8.19 | 1,259,100 |
| 2017-12-20 | $10.08 | $10.18 | $10.01 | $10.02 | $8.10 | 1,236,600 |
| 2017-12-19 | $10.19 | $10.21 | $10.08 | $10.13 | $8.19 | 834,000 |
| 2017-12-18 | $10.27 | $10.30 | $10.15 | $10.15 | $8.20 | 653,500 |
| 2017-12-15 | $10.26 | $10.43 | $10.12 | $10.27 | $8.30 | 1,287,590 |
| 2017-12-14 | $10.20 | $10.40 | $10.06 | $10.26 | $8.29 | 942,400 |
| 2017-12-13 | $10.12 | $10.28 | $10.10 | $10.25 | $8.28 | 1,132,960 |
| 2017-12-12 | $10.08 | $10.23 | $10.05 | $10.12 | $8.18 | 1,511,260 |
| 2017-12-11 | $10.07 | $10.13 | $10.02 | $10.08 | $8.15 | 869,500 |
| 2017-12-08 | $10.00 | $10.17 | $9.98 | $10.07 | $8.14 | 1,157,900 |
| 2017-12-07 | $10.20 | $10.20 | $9.99 | $10.01 | $8.09 | 1,683,260 |
| 2017-12-06 | $10.15 | $10.50 | $9.82 | $10.23 | $8.27 | 3,712,100 |
| 2017-12-05 | $10.36 | $11.25 | $9.90 | $10.22 | $8.26 | 4,516,440 |
| 2017-12-04 | $10.60 | $10.60 | $10.23 | $10.23 | $8.27 | 1,123,200 |
| 2017-12-01 | $10.46 | $10.63 | $10.46 | $10.60 | $8.57 | 679,400 |
| 2017-11-30 | $10.63 | $10.63 | $10.45 | $10.45 | $8.44 | 777,900 |
| 2017-11-29 | $10.72 | $10.72 | $10.38 | $10.63 | $8.59 | 1,010,670 |
| 2017-11-28 | $10.43 | $10.74 | $10.39 | $10.71 | $8.65 | 997,270 |
| 2017-11-27 | $11.00 | $11.08 | $10.53 | $10.53 | $8.51 | 1,377,900 |
| 2017-11-24 | $10.89 | $11.39 | $10.88 | $11.05 | $8.93 | 1,433,870 |
| 2017-11-23 | $11.07 | $11.17 | $10.61 | $10.84 | $8.76 | 2,059,400 |
| 2017-11-22 | $10.81 | $11.15 | $10.81 | $11.01 | $8.90 | 1,369,130 |
| 2017-11-21 | $10.86 | $11.11 | $10.84 | $10.97 | $8.86 | 2,049,130 |
| 2017-11-20 | $10.40 | $11.03 | $10.35 | $10.95 | $8.85 | 1,755,700 |
| 2017-11-17 | $11.13 | $11.19 | $10.66 | $10.73 | $8.67 | 2,449,270 |
| 2017-11-16 | $11.13 | $11.29 | $11.05 | $11.16 | $9.02 | 2,263,550 |
| 2017-11-15 | $11.11 | $11.15 | $11.02 | $11.09 | $8.96 | 1,467,430 |
| 2017-11-14 | $11.01 | $11.16 | $11.01 | $11.10 | $8.97 | 1,794,800 |
| 2017-11-13 | $10.90 | $11.24 | $10.90 | $11.12 | $8.99 | 2,553,600 |
| 2017-11-10 | $11.05 | $11.08 | $10.90 | $10.98 | $8.87 | 1,564,500 |
| 2017-11-09 | $10.78 | $10.99 | $10.77 | $10.98 | $8.87 | 2,262,730 |
| 2017-11-08 | $10.63 | $11.00 | $10.63 | $10.89 | $8.80 | 1,633,360 |
| 2017-11-07 | $10.79 | $10.85 | $10.54 | $10.63 | $8.59 | 1,433,000 |
| 2017-11-06 | $10.59 | $10.75 | $10.41 | $10.71 | $8.65 | 1,639,010 |
| 2017-11-03 | $10.38 | $10.58 | $10.35 | $10.51 | $8.49 | 2,499,960 |
| 2017-11-02 | $10.69 | $10.82 | $10.31 | $10.39 | $8.40 | 2,530,500 |
| 2017-11-01 | $10.88 | $10.95 | $10.71 | $10.71 | $8.65 | 1,640,200 |
| 2017-10-31 | $10.89 | $11.00 | $10.70 | $10.94 | $8.84 | 1,597,500 |
| 2017-10-30 | $11.50 | $11.50 | $10.68 | $10.83 | $8.75 | 3,393,140 |
| 2017-10-27 | $11.09 | $11.45 | $11.04 | $11.38 | $9.20 | 3,302,990 |
| 2017-10-26 | $11.02 | $11.10 | $10.92 | $11.02 | $8.90 | 1,422,260 |
| 2017-10-25 | $10.97 | $11.00 | $10.86 | $11.00 | $8.89 | 1,063,820 |
| 2017-10-24 | $10.96 | $10.98 | $10.84 | $10.96 | $8.86 | 1,381,410 |
| 2017-10-23 | $10.93 | $11.01 | $10.80 | $10.96 | $8.86 | 1,696,570 |
| 2017-10-20 | $10.80 | $11.05 | $10.64 | $10.95 | $8.85 | 3,068,600 |
| 2017-10-19 | $11.28 | $11.38 | $10.85 | $10.94 | $8.84 | 1,838,370 |
| 2017-10-18 | $11.43 | $11.56 | $11.18 | $11.20 | $9.05 | 1,240,200 |
| 2017-10-17 | $11.48 | $11.57 | $11.38 | $11.43 | $9.24 | 992,000 |
| 2017-10-16 | $11.90 | $11.96 | $11.50 | $11.50 | $9.29 | 2,250,810 |
| 2017-10-13 | $11.87 | $12.08 | $11.87 | $11.94 | $9.65 | 1,513,200 |
| 2017-10-12 | $12.02 | $12.15 | $11.92 | $11.99 | $9.69 | 2,083,100 |
| 2017-10-11 | $11.89 | $12.27 | $11.85 | $12.03 | $9.72 | 4,038,810 |
| 2017-10-10 | $11.79 | $11.92 | $11.62 | $11.85 | $9.58 | 2,529,400 |
| 2017-10-09 | $12.01 | $12.18 | $11.65 | $11.67 | $9.43 | 3,572,100 |
| 2017-10-06 | $11.96 | $11.96 | $11.96 | $11.96 | $9.66 | 0 |
| 2017-10-05 | $11.96 | $11.96 | $11.96 | $11.96 | $9.66 | 0 |
| 2017-10-04 | $11.96 | $11.96 | $11.96 | $11.96 | $9.66 | 0 |
| 2017-10-03 | $11.96 | $11.96 | $11.96 | $11.96 | $9.66 | 0 |
| 2017-10-02 | $11.96 | $11.96 | $11.96 | $11.96 | $9.66 | 0 |
| 2017-09-29 | $11.83 | $12.03 | $11.81 | $11.96 | $9.66 | 1,682,610 |
| 2017-09-28 | $12.31 | $12.31 | $11.80 | $11.83 | $9.56 | 3,368,270 |
| 2017-09-27 | $12.28 | $12.37 | $12.22 | $12.31 | $9.95 | 2,206,740 |
| 2017-09-26 | $12.19 | $12.31 | $12.12 | $12.30 | $9.94 | 2,840,300 |
| 2017-09-25 | $12.14 | $12.23 | $12.00 | $12.21 | $9.87 | 3,329,600 |
| 2017-09-22 | $11.96 | $12.08 | $11.92 | $12.07 | $9.75 | 1,851,390 |
| 2017-09-21 | $12.13 | $12.15 | $12.02 | $12.03 | $9.72 | 2,852,700 |
| 2017-09-20 | $11.88 | $12.16 | $11.81 | $12.09 | $9.77 | 3,965,020 |
| 2017-09-19 | $11.71 | $11.93 | $11.71 | $11.87 | $9.59 | 3,491,400 |
| 2017-09-18 | $11.57 | $11.85 | $11.57 | $11.83 | $9.56 | 3,182,600 |
| 2017-09-15 | $11.86 | $11.90 | $11.57 | $11.61 | $9.38 | 3,867,540 |
| 2017-09-14 | $11.94 | $12.20 | $11.83 | $11.85 | $9.58 | 5,825,600 |
| 2017-09-13 | $12.00 | $12.48 | $11.93 | $12.04 | $9.73 | 11,222,320 |
| 2017-09-12 | $11.48 | $11.85 | $11.40 | $11.73 | $9.48 | 8,292,980 |
| 2017-09-11 | $11.35 | $11.49 | $11.32 | $11.43 | $9.24 | 3,388,600 |
| 2017-09-08 | $11.20 | $11.49 | $11.19 | $11.40 | $9.21 | 4,646,900 |
| 2017-09-07 | $11.47 | $11.54 | $11.28 | $11.30 | $9.13 | 5,025,160 |
| 2017-09-06 | $11.50 | $11.51 | $11.35 | $11.45 | $9.25 | 3,749,210 |
| 2017-09-05 | $11.28 | $11.66 | $11.22 | $11.53 | $9.32 | 7,386,670 |
| 2017-09-04 | $11.35 | $11.45 | $11.18 | $11.24 | $9.08 | 5,013,610 |
| 2017-09-01 | $11.07 | $11.38 | $11.03 | $11.27 | $9.11 | 6,594,600 |
| 2017-08-31 | $11.12 | $11.20 | $10.97 | $11.09 | $8.96 | 3,091,910 |
| 2017-08-30 | $10.94 | $11.30 | $10.94 | $11.15 | $9.01 | 5,365,400 |
| 2017-08-29 | $10.95 | $11.12 | $10.93 | $10.99 | $8.88 | 3,180,600 |
| 2017-08-28 | $10.93 | $11.09 | $10.86 | $10.93 | $8.83 | 3,149,470 |
| 2017-08-25 | $10.86 | $10.95 | $10.82 | $10.85 | $8.77 | 2,059,320 |
| 2017-08-24 | $10.74 | $10.83 | $10.64 | $10.83 | $8.75 | 2,049,000 |
| 2017-08-23 | $10.86 | $10.96 | $10.64 | $10.76 | $8.69 | 2,175,600 |
| 2017-08-22 | $10.92 | $11.04 | $10.84 | $10.86 | $8.78 | 2,771,300 |
| 2017-08-21 | $10.93 | $11.04 | $10.85 | $10.92 | $8.82 | 2,489,570 |
| 2017-08-18 | $11.06 | $11.20 | $10.87 | $10.98 | $8.87 | 3,617,760 |
| 2017-08-17 | $11.13 | $11.25 | $11.01 | $11.13 | $8.99 | 4,668,000 |
| 2017-08-16 | $11.05 | $11.22 | $10.80 | $11.13 | $8.99 | 6,200,350 |
| 2017-08-15 | $11.01 | $11.10 | $10.90 | $11.03 | $8.91 | 7,641,280 |
| 2017-08-14 | $10.75 | $11.28 | $10.65 | $11.23 | $9.07 | 12,765,010 |
| 2017-08-11 | $10.25 | $10.70 | $10.22 | $10.31 | $8.33 | 2,721,020 |
| 2017-08-10 | $10.53 | $10.58 | $10.22 | $10.33 | $8.35 | 2,704,800 |
| 2017-08-09 | $10.65 | $10.76 | $10.48 | $10.53 | $8.51 | 3,922,870 |
| 2017-08-08 | $10.38 | $10.63 | $10.30 | $10.55 | $8.52 | 4,011,840 |
| 2017-08-07 | $10.15 | $10.37 | $10.15 | $10.37 | $8.38 | 2,609,520 |
| 2017-08-04 | $10.23 | $10.26 | $10.10 | $10.15 | $8.20 | 2,128,000 |
| 2017-08-03 | $10.09 | $10.34 | $10.09 | $10.22 | $8.26 | 1,944,770 |
| 2017-08-02 | $10.29 | $10.32 | $10.17 | $10.17 | $8.22 | 2,001,600 |
| 2017-08-01 | $10.33 | $10.35 | $10.20 | $10.28 | $8.31 | 2,367,050 |
| 2017-07-31 | $10.26 | $10.41 | $10.18 | $10.33 | $8.35 | 2,895,980 |
| 2017-07-28 | $10.40 | $10.52 | $10.23 | $10.30 | $8.32 | 3,233,880 |
| 2017-07-27 | $10.18 | $10.60 | $10.08 | $10.47 | $8.46 | 4,602,870 |
| 2017-07-26 | $10.08 | $10.20 | $10.03 | $10.19 | $8.23 | 3,313,800 |
| 2017-07-25 | $10.16 | $10.18 | $10.00 | $10.10 | $8.16 | 2,473,000 |
| 2017-07-24 | $9.92 | $10.15 | $9.81 | $10.11 | $8.17 | 3,449,900 |
| 2017-07-21 | $10.00 | $10.11 | $9.88 | $9.96 | $8.05 | 2,344,100 |
| 2017-07-20 | $10.07 | $10.32 | $9.97 | $10.00 | $8.08 | 3,631,270 |
| 2017-07-19 | $9.87 | $10.09 | $9.85 | $10.09 | $8.15 | 3,524,220 |
| 2017-07-18 | $10.50 | $10.50 | $9.67 | $9.94 | $8.03 | 5,860,450 |
| 2017-07-17 | $11.18 | $11.18 | $10.07 | $10.07 | $8.14 | 3,978,980 |
| 2017-07-14 | $10.98 | $11.22 | $10.91 | $11.19 | $9.04 | 2,532,140 |
| 2017-07-13 | $11.03 | $11.03 | $10.87 | $10.95 | $8.85 | 1,482,100 |
| 2017-07-12 | $11.14 | $11.18 | $10.78 | $11.02 | $8.90 | 2,878,250 |
| 2017-07-11 | $11.51 | $11.55 | $11.03 | $11.10 | $8.97 | 2,606,700 |
| 2017-07-10 | $11.65 | $11.69 | $11.50 | $11.55 | $9.33 | 2,205,300 |
| 2017-07-07 | $11.57 | $11.62 | $11.50 | $11.60 | $9.37 | 2,050,860 |
| 2017-07-06 | $11.66 | $11.67 | $11.49 | $11.58 | $9.36 | 2,593,000 |
| 2017-07-05 | $11.66 | $11.66 | $11.50 | $11.66 | $9.42 | 1,888,910 |
| 2017-07-04 | $11.75 | $11.77 | $11.60 | $11.63 | $9.40 | 1,610,400 |
| 2017-07-03 | $11.59 | $11.75 | $11.52 | $11.69 | $9.45 | 2,219,980 |
| 2017-06-30 | $11.98 | $11.98 | $11.98 | $11.98 | $9.68 | 0 |
| 2017-06-29 | $11.98 | $11.98 | $11.98 | $11.98 | $9.68 | 0 |
| 2017-06-28 | $11.99 | $12.06 | $11.93 | $11.98 | $9.68 | 1,860,400 |
| 2017-06-27 | $12.14 | $12.22 | $11.98 | $12.01 | $9.70 | 2,657,980 |
| 2017-06-26 | $12.14 | $12.27 | $11.93 | $12.14 | $9.78 | 3,904,470 |
| 2017-06-23 | $12.08 | $12.35 | $11.88 | $12.14 | $9.78 | 5,803,890 |
| 2017-06-22 | $12.00 | $12.90 | $12.00 | $12.35 | $9.95 | 15,882,290 |
| 2017-06-21 | $13.33 | $13.33 | $13.33 | $13.33 | $10.74 | 663,900 |
| 2017-06-20 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-06-19 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-06-16 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-06-15 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-06-14 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-06-13 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-06-12 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-06-09 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-06-08 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-06-07 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-06-06 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-06-05 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-06-02 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-06-01 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-05-31 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-05-30 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-05-29 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-05-26 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-05-25 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-05-24 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-05-23 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-05-22 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-05-19 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-05-18 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-05-17 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-05-16 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-05-15 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-05-12 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-05-11 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-05-10 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-05-09 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-05-08 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-05-05 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-05-04 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-05-03 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-05-02 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-05-01 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-04-28 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-04-27 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-04-26 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-04-25 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-04-24 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-04-21 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-04-20 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-04-19 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-04-18 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-04-17 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-04-14 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-04-13 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-04-12 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-04-11 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-04-10 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-04-07 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-04-06 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-04-05 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-04-04 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-04-03 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-03-31 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-03-30 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-03-29 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-03-28 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-03-27 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-03-24 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-03-23 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-03-22 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-03-21 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-03-20 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-03-17 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-03-16 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-03-15 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-03-14 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-03-13 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-03-10 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-03-09 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-03-08 | $14.81 | $14.81 | $14.81 | $14.81 | $11.93 | 0 |
| 2017-03-07 | $14.82 | $15.09 | $14.75 | $14.81 | $11.93 | 3,765,400 |
| 2017-03-06 | $14.44 | $14.88 | $14.44 | $14.83 | $11.94 | 5,110,420 |
| 2017-03-03 | $14.32 | $14.56 | $14.21 | $14.49 | $11.67 | 3,237,110 |
| 2017-03-02 | $14.53 | $14.65 | $14.42 | $14.44 | $11.63 | 4,228,090 |
| 2017-03-01 | $14.76 | $14.79 | $14.36 | $14.47 | $11.65 | 7,935,690 |
| 2017-02-28 | $14.90 | $15.09 | $14.61 | $14.75 | $11.88 | 8,859,990 |
| 2017-02-27 | $15.75 | $15.84 | $14.90 | $15.01 | $12.09 | 16,092,900 |
| 2017-02-24 | $15.78 | $16.25 | $15.67 | $15.94 | $12.84 | 7,070,480 |
| 2017-02-23 | $15.94 | $16.10 | $15.52 | $15.76 | $12.69 | 4,850,390 |
| 2017-02-22 | $15.78 | $16.08 | $15.50 | $16.00 | $12.89 | 8,293,770 |
| 2017-02-21 | $15.33 | $15.97 | $15.28 | $15.85 | $12.77 | 6,525,340 |
| 2017-02-20 | $15.27 | $15.47 | $15.16 | $15.35 | $12.36 | 3,489,680 |
| 2017-02-17 | $15.60 | $15.86 | $15.23 | $15.29 | $12.31 | 4,932,980 |
| 2017-02-16 | $15.65 | $15.92 | $15.45 | $15.70 | $12.64 | 6,352,010 |
| 2017-02-15 | $15.15 | $16.20 | $15.05 | $15.66 | $12.61 | 9,145,490 |
| 2017-02-14 | $14.93 | $15.35 | $14.93 | $15.20 | $12.24 | 2,790,610 |
| 2017-02-13 | $15.00 | $15.28 | $14.92 | $15.07 | $12.14 | 3,634,120 |
| 2017-02-10 | $14.75 | $15.14 | $14.70 | $15.00 | $12.08 | 4,667,600 |
| 2017-02-09 | $14.65 | $14.92 | $14.63 | $14.76 | $11.89 | 3,153,220 |
| 2017-02-08 | $14.65 | $14.68 | $14.47 | $14.65 | $11.80 | 1,554,100 |
| 2017-02-07 | $14.66 | $14.85 | $14.55 | $14.65 | $11.80 | 1,778,670 |
| 2017-02-06 | $14.46 | $14.77 | $14.37 | $14.74 | $11.87 | 1,935,750 |
| 2017-02-03 | $14.61 | $14.65 | $14.47 | $14.47 | $11.65 | 1,009,840 |
| 2017-02-02 | $14.62 | $14.62 | $14.62 | $14.62 | $11.77 | 0 |
| 2017-02-01 | $14.62 | $14.62 | $14.62 | $14.62 | $11.77 | 0 |
| 2017-01-31 | $14.62 | $14.62 | $14.62 | $14.62 | $11.77 | 0 |
| 2017-01-30 | $14.62 | $14.62 | $14.62 | $14.62 | $11.77 | 0 |
| 2017-01-27 | $14.62 | $14.62 | $14.62 | $14.62 | $11.77 | 0 |
| 2017-01-26 | $14.60 | $14.63 | $14.48 | $14.62 | $11.77 | 945,190 |
| 2017-01-25 | $14.46 | $14.65 | $14.45 | $14.54 | $11.71 | 1,422,610 |
| 2017-01-24 | $14.49 | $14.62 | $14.43 | $14.51 | $11.69 | 1,003,620 |
| 2017-01-23 | $14.52 | $14.96 | $14.46 | $14.56 | $11.73 | 2,404,250 |
| 2017-01-20 | $14.16 | $14.53 | $14.16 | $14.45 | $11.64 | 1,807,090 |
| 2017-01-19 | $14.21 | $14.50 | $14.18 | $14.32 | $11.53 | 1,391,020 |
| 2017-01-18 | $15.00 | $15.00 | $14.30 | $14.43 | $11.62 | 2,717,890 |
| 2017-01-17 | $14.20 | $14.37 | $13.90 | $14.26 | $11.48 | 1,745,510 |
| 2017-01-16 | $14.73 | $14.80 | $13.30 | $14.26 | $11.48 | 4,428,640 |
| 2017-01-13 | $14.91 | $15.05 | $14.68 | $14.73 | $11.86 | 2,639,540 |
| 2017-01-12 | $14.60 | $16.15 | $14.60 | $14.91 | $12.01 | 3,741,450 |
| 2017-01-11 | $14.80 | $14.87 | $14.50 | $14.69 | $11.83 | 2,579,380 |
| 2017-01-10 | $14.87 | $14.95 | $14.73 | $14.84 | $11.95 | 3,226,980 |
| 2017-01-09 | $14.60 | $14.98 | $14.51 | $14.88 | $11.98 | 3,347,960 |
| 2017-01-06 | $14.54 | $14.75 | $14.32 | $14.60 | $11.76 | 3,798,980 |
| 2017-01-05 | $14.50 | $14.64 | $14.35 | $14.43 | $11.62 | 1,883,100 |
| 2017-01-04 | $14.12 | $14.72 | $14.10 | $14.51 | $11.69 | 3,138,940 |
| 2017-01-03 | $14.10 | $14.20 | $14.01 | $14.07 | $11.33 | 1,918,800 |
| 2017-01-02 | $14.02 | $14.02 | $14.02 | $14.02 | $11.29 | 0 |
| 2016-12-30 | $14.04 | $14.27 | $13.98 | $14.02 | $11.29 | 1,995,600 |
| 2016-12-29 | $14.15 | $14.29 | $14.10 | $14.18 | $11.42 | 2,197,600 |
| 2016-12-28 | $14.24 | $14.29 | $14.08 | $14.25 | $11.48 | 1,115,310 |
| 2016-12-27 | $14.23 | $14.38 | $14.12 | $14.27 | $11.49 | 1,668,060 |
| 2016-12-26 | $14.20 | $14.32 | $13.98 | $14.25 | $11.48 | 1,824,360 |
| 2016-12-23 | $14.41 | $14.50 | $14.18 | $14.36 | $11.57 | 1,688,900 |
| 2016-12-22 | $14.72 | $14.84 | $14.30 | $14.40 | $11.60 | 2,723,380 |
| 2016-12-21 | $14.60 | $15.04 | $14.56 | $14.72 | $11.85 | 2,655,820 |
| 2016-12-20 | $15.47 | $15.47 | $14.60 | $14.70 | $11.84 | 3,332,710 |
| 2016-12-19 | $14.12 | $15.05 | $14.10 | $14.87 | $11.98 | 4,608,550 |
| 2016-12-16 | $14.02 | $14.36 | $13.90 | $14.16 | $11.40 | 1,543,680 |
| 2016-12-15 | $13.83 | $14.23 | $13.75 | $14.02 | $11.29 | 1,241,280 |
| 2016-12-14 | $13.96 | $14.18 | $13.83 | $13.95 | $11.23 | 2,390,760 |
| 2016-12-13 | $14.10 | $14.10 | $13.43 | $13.96 | $11.24 | 4,812,750 |
| 2016-12-12 | $15.20 | $15.20 | $14.00 | $14.18 | $11.42 | 3,495,570 |
| 2016-12-09 | $15.11 | $15.27 | $14.91 | $15.11 | $12.17 | 2,134,710 |
| 2016-12-08 | $15.42 | $15.42 | $15.10 | $15.20 | $12.24 | 2,323,410 |
| 2016-12-07 | $15.25 | $15.46 | $15.12 | $15.43 | $12.43 | 2,653,800 |
| 2016-12-06 | $15.16 | $15.42 | $15.03 | $15.25 | $12.28 | 2,942,690 |
| 2016-12-05 | $14.90 | $15.36 | $14.82 | $15.14 | $12.19 | 2,511,970 |
| 2016-12-02 | $15.62 | $15.66 | $15.08 | $15.08 | $12.14 | 5,014,920 |
| 2016-12-01 | $15.55 | $16.00 | $15.45 | $15.55 | $12.52 | 4,405,820 |
| 2016-11-30 | $16.00 | $16.01 | $15.56 | $15.60 | $12.56 | 5,731,410 |
| 2016-11-29 | $16.30 | $16.50 | $16.03 | $16.05 | $12.93 | 5,415,920 |
| 2016-11-28 | $16.14 | $16.64 | $16.14 | $16.37 | $13.18 | 10,099,060 |
| 2016-11-25 | $15.93 | $16.22 | $15.61 | $16.16 | $13.01 | 6,100,510 |
| 2016-11-24 | $16.30 | $16.50 | $16.00 | $16.17 | $13.02 | 7,780,130 |
| 2016-11-23 | $15.87 | $16.37 | $15.80 | $16.25 | $13.09 | 9,517,260 |
| 2016-11-22 | $15.81 | $16.09 | $15.61 | $15.87 | $12.78 | 6,936,480 |
| 2016-11-21 | $15.75 | $16.10 | $15.61 | $15.90 | $12.81 | 7,714,690 |
| 2016-11-18 | $15.32 | $16.25 | $15.19 | $15.93 | $12.83 | 11,460,130 |
| 2016-11-17 | $15.39 | $15.40 | $15.18 | $15.22 | $12.26 | 2,929,290 |
| 2016-11-16 | $15.38 | $15.44 | $15.30 | $15.36 | $12.37 | 2,623,600 |
| 2016-11-15 | $15.44 | $15.55 | $15.15 | $15.37 | $12.38 | 5,390,090 |
| 2016-11-14 | $15.42 | $15.80 | $15.33 | $15.56 | $12.53 | 4,818,180 |
| 2016-11-11 | $15.28 | $15.44 | $15.15 | $15.39 | $12.39 | 3,863,500 |
| 2016-11-10 | $15.24 | $15.25 | $15.11 | $15.23 | $12.27 | 3,057,120 |
| 2016-11-09 | $15.20 | $15.25 | $14.85 | $15.01 | $12.09 | 3,227,030 |
| 2016-11-08 | $15.16 | $15.21 | $15.05 | $15.16 | $12.21 | 2,770,020 |
| 2016-11-07 | $15.03 | $15.17 | $14.93 | $15.06 | $12.13 | 2,077,960 |
| 2016-11-04 | $15.05 | $15.19 | $15.00 | $15.05 | $12.12 | 1,981,730 |
| 2016-11-03 | $14.93 | $15.21 | $14.90 | $15.13 | $12.19 | 3,158,770 |
| 2016-11-02 | $15.02 | $15.30 | $14.96 | $14.98 | $12.06 | 2,262,200 |
| 2016-11-01 | $15.25 | $15.66 | $15.00 | $15.15 | $12.20 | 2,440,840 |
| 2016-10-31 | $14.77 | $15.18 | $14.77 | $15.15 | $12.20 | 0 |
| 2016-10-28 | $14.93 | $15.12 | $14.78 | $14.83 | $11.94 | 2,627,200 |
| 2016-10-27 | $15.20 | $15.29 | $14.92 | $14.96 | $12.05 | 2,532,260 |
| 2016-10-26 | $15.32 | $15.40 | $15.05 | $15.20 | $12.24 | 3,070,740 |
| 2016-10-25 | $15.66 | $15.66 | $15.23 | $15.32 | $12.34 | 1,890,400 |
| 2016-10-24 | $15.19 | $15.48 | $15.08 | $15.31 | $12.33 | 3,411,650 |
| 2016-10-21 | $15.16 | $15.29 | $15.00 | $15.18 | $12.23 | 3,345,760 |
| 2016-10-20 | $15.07 | $15.46 | $15.07 | $15.16 | $12.21 | 5,558,680 |
| 2016-10-19 | $14.92 | $15.13 | $14.77 | $15.06 | $12.13 | 3,133,080 |
| 2016-10-18 | $14.65 | $15.00 | $14.48 | $14.90 | $12.00 | 3,837,460 |
| 2016-10-17 | $14.59 | $14.64 | $14.38 | $14.49 | $11.67 | 2,139,110 |
| 2016-10-14 | $14.60 | $14.64 | $14.19 | $14.51 | $11.69 | 2,156,020 |
| 2016-10-13 | $14.65 | $14.69 | $14.54 | $14.59 | $11.75 | 2,227,200 |
| 2016-10-12 | $14.60 | $14.69 | $14.50 | $14.62 | $11.77 | 1,434,020 |
| 2016-10-11 | $14.65 | $14.76 | $14.52 | $14.64 | $11.79 | 1,879,050 |
| 2016-10-10 | $14.45 | $14.65 | $14.27 | $14.61 | $11.77 | 2,605,400 |
| 2016-10-07 | $14.36 | $14.36 | $14.36 | $14.36 | $11.57 | 0 |
| 2016-10-06 | $14.36 | $14.36 | $14.36 | $14.36 | $11.57 | 0 |
| 2016-10-05 | $14.36 | $14.36 | $14.36 | $14.36 | $11.57 | 0 |
| 2016-10-04 | $14.36 | $14.36 | $14.36 | $14.36 | $11.57 | 0 |
| 2016-10-03 | $14.36 | $14.36 | $14.36 | $14.36 | $11.57 | 0 |
| 2016-09-30 | $14.32 | $14.40 | $14.20 | $14.36 | $11.57 | 1,243,100 |
| 2016-09-29 | $14.05 | $14.32 | $14.05 | $14.32 | $11.53 | 2,440,110 |
| 2016-09-28 | $14.29 | $14.29 | $13.93 | $14.10 | $11.36 | 1,774,890 |
| 2016-09-27 | $13.96 | $14.20 | $13.86 | $14.18 | $11.42 | 1,707,380 |
| 2016-09-26 | $14.17 | $14.32 | $13.88 | $13.92 | $11.21 | 3,026,050 |
| 2016-09-23 | $14.51 | $14.66 | $14.04 | $14.22 | $11.45 | 4,150,280 |
| 2016-09-22 | $14.70 | $14.83 | $14.55 | $14.57 | $11.73 | 1,901,070 |
| 2016-09-21 | $14.65 | $14.66 | $14.50 | $14.63 | $11.78 | 1,580,900 |
| 2016-09-20 | $14.48 | $14.63 | $14.43 | $14.58 | $11.74 | 2,032,070 |
| 2016-09-19 | $14.38 | $14.75 | $14.38 | $14.52 | $11.69 | 1,974,450 |
| 2016-09-16 | $14.35 | $14.35 | $14.35 | $14.35 | $11.56 | 0 |
| 2016-09-15 | $14.35 | $14.35 | $14.35 | $14.35 | $11.56 | 0 |
| 2016-09-14 | $14.15 | $14.45 | $14.02 | $14.35 | $11.56 | 2,791,680 |
| 2016-09-13 | $14.33 | $14.55 | $14.00 | $14.29 | $11.51 | 3,723,190 |
| 2016-09-12 | $15.41 | $15.43 | $14.11 | $14.20 | $11.44 | 7,004,640 |
| 2016-09-09 | $15.85 | $16.05 | $15.65 | $15.65 | $12.60 | 3,377,530 |
| 2016-09-08 | $16.09 | $16.25 | $15.83 | $15.98 | $12.87 | 3,855,860 |
| 2016-09-07 | $16.50 | $16.55 | $16.05 | $16.15 | $13.01 | 5,552,220 |
| 2016-09-06 | $15.74 | $17.31 | $15.60 | $16.25 | $13.09 | 6,999,300 |
| 2016-09-05 | $15.68 | $15.87 | $15.52 | $15.74 | $12.68 | 2,539,110 |
| 2016-09-02 | $15.68 | $15.85 | $15.41 | $15.50 | $12.48 | 3,013,540 |
| 2016-09-01 | $16.00 | $16.00 | $15.70 | $15.70 | $12.64 | 2,459,400 |
| 2016-08-31 | $16.02 | $16.07 | $15.60 | $16.05 | $12.93 | 4,773,420 |
| 2016-08-30 | $16.40 | $16.85 | $15.98 | $16.05 | $12.93 | 6,770,480 |
| 2016-08-29 | $16.42 | $16.60 | $16.14 | $16.44 | $13.24 | 5,855,330 |
| 2016-08-26 | $16.01 | $16.81 | $16.01 | $16.58 | $13.35 | 14,603,030 |
| 2016-08-25 | $15.59 | $16.74 | $15.59 | $16.52 | $13.30 | 18,971,990 |
| 2016-08-24 | $15.25 | $16.16 | $15.00 | $15.75 | $12.68 | 7,809,100 |
| 2016-08-23 | $15.63 | $15.63 | $15.16 | $15.34 | $12.35 | 2,731,400 |
| 2016-08-22 | $15.11 | $15.54 | $15.11 | $15.28 | $12.31 | 5,465,740 |
| 2016-08-19 | $14.85 | $15.16 | $14.84 | $15.13 | $12.19 | 4,818,400 |
| 2016-08-18 | $14.93 | $14.94 | $14.77 | $14.80 | $11.92 | 3,196,030 |
| 2016-08-17 | $15.18 | $15.18 | $14.78 | $14.91 | $12.01 | 3,212,190 |
| 2016-08-16 | $14.79 | $14.98 | $14.63 | $14.92 | $12.02 | 4,572,740 |
| 2016-08-15 | $14.35 | $14.80 | $14.31 | $14.66 | $11.81 | 4,644,990 |
| 2016-08-12 | $14.36 | $14.40 | $14.23 | $14.33 | $11.54 | 1,547,200 |
| 2016-08-11 | $14.35 | $14.66 | $14.25 | $14.28 | $11.50 | 2,134,650 |
| 2016-08-10 | $14.58 | $14.75 | $14.38 | $14.40 | $11.60 | 2,769,000 |
| 2016-08-09 | $14.79 | $14.79 | $14.50 | $14.58 | $11.74 | 2,440,220 |
| 2016-08-08 | $14.31 | $14.78 | $14.31 | $14.58 | $11.74 | 2,174,400 |
| 2016-08-05 | $14.39 | $14.69 | $14.30 | $14.34 | $11.55 | 2,218,680 |
| 2016-08-04 | $14.07 | $14.68 | $14.07 | $14.53 | $11.70 | 3,641,700 |
| 2016-08-03 | $14.28 | $14.30 | $14.07 | $14.23 | $11.46 | 1,783,580 |
| 2016-08-02 | $14.05 | $14.24 | $13.91 | $14.20 | $11.44 | 2,709,760 |
| 2016-08-01 | $13.73 | $14.28 | $13.33 | $14.11 | $11.36 | 4,354,830 |
| 2016-07-29 | $13.90 | $14.18 | $13.60 | $13.84 | $11.15 | 2,324,570 |
| 2016-07-28 | $13.87 | $14.08 | $13.65 | $13.90 | $11.19 | 3,615,990 |
| 2016-07-27 | $14.99 | $15.00 | $13.70 | $13.86 | $11.16 | 6,406,470 |
| 2016-07-26 | $14.88 | $15.06 | $14.76 | $14.95 | $12.04 | 4,228,600 |
| 2016-07-25 | $14.79 | $15.14 | $14.68 | $14.96 | $12.05 | 4,082,740 |
| 2016-07-22 | $14.80 | $14.95 | $14.65 | $14.73 | $11.86 | 3,792,700 |
| 2016-07-21 | $14.69 | $14.90 | $14.65 | $14.70 | $11.84 | 4,747,870 |
| 2016-07-20 | $14.90 | $14.95 | $14.69 | $14.70 | $11.84 | 4,287,020 |
| 2016-07-19 | $14.70 | $14.95 | $14.58 | $14.90 | $12.00 | 4,233,460 |
| 2016-07-18 | $15.70 | $15.70 | $14.58 | $14.70 | $11.84 | 9,571,800 |
| 2016-07-15 | $15.84 | $16.06 | $15.70 | $15.75 | $12.68 | 4,537,130 |
| 2016-07-14 | $15.90 | $16.22 | $15.82 | $16.15 | $13.01 | 4,428,860 |
| 2016-07-13 | $15.81 | $16.22 | $15.65 | $15.98 | $12.87 | 5,713,470 |
| 2016-07-12 | $15.60 | $15.98 | $15.30 | $15.81 | $12.73 | 5,344,290 |
| 2016-07-11 | $15.86 | $16.23 | $15.75 | $15.79 | $12.72 | 5,473,840 |
| 2016-07-08 | $16.25 | $16.43 | $15.78 | $15.88 | $12.79 | 5,833,050 |
| 2016-07-07 | $16.46 | $16.46 | $16.02 | $16.25 | $13.09 | 8,138,320 |
| 2016-07-06 | $15.94 | $16.59 | $15.90 | $16.50 | $13.29 | 10,400,870 |
| 2016-07-05 | $16.00 | $16.16 | $15.78 | $15.94 | $12.84 | 5,473,420 |
| 2016-07-04 | $15.62 | $16.36 | $15.62 | $16.06 | $12.93 | 7,492,500 |
| 2016-07-01 | $16.20 | $16.48 | $15.75 | $16.00 | $12.89 | 7,871,280 |
| 2016-06-30 | $16.70 | $17.50 | $16.02 | $16.15 | $13.01 | 13,029,800 |
| 2016-06-29 | $16.05 | $16.20 | $15.81 | $15.93 | $12.83 | 6,879,770 |
| 2016-06-28 | $16.00 | $16.11 | $15.55 | $16.05 | $12.93 | 10,732,710 |
| 2016-06-27 | $14.58 | $15.98 | $14.58 | $15.98 | $12.87 | 14,253,460 |
| 2016-06-24 | $14.61 | $14.94 | $14.01 | $14.69 | $11.83 | 8,851,100 |
| 2016-06-23 | $15.00 | $15.08 | $14.30 | $14.67 | $11.81 | 10,223,310 |
| 2016-06-22 | $14.52 | $15.07 | $14.45 | $14.96 | $12.05 | 5,909,000 |
| 2016-06-21 | $15.60 | $15.68 | $14.41 | $14.59 | $11.75 | 11,314,370 |
| 2016-06-20 | $15.11 | $15.52 | $15.00 | $15.35 | $12.36 | 8,459,710 |
| 2016-06-17 | $15.60 | $15.68 | $14.95 | $15.08 | $12.14 | 13,967,800 |
| 2016-06-16 | $14.61 | $15.76 | $14.45 | $15.47 | $12.46 | 18,822,960 |
| 2016-06-15 | $13.58 | $14.85 | $13.55 | $14.60 | $11.76 | 9,091,750 |
| 2016-06-14 | $13.50 | $13.96 | $13.39 | $13.89 | $11.19 | 5,985,740 |
| 2016-06-13 | $14.40 | $14.65 | $13.55 | $13.55 | $10.91 | 9,277,190 |
| 2016-06-10 | $14.73 | $14.73 | $14.73 | $14.73 | $11.86 | 0 |
| 2016-06-09 | $14.73 | $14.73 | $14.73 | $14.73 | $11.86 | 0 |
| 2016-06-08 | $14.62 | $15.13 | $14.45 | $14.73 | $11.86 | 10,392,760 |
| 2016-06-07 | $15.00 | $15.00 | $14.40 | $14.77 | $11.90 | 14,644,870 |
| 2016-06-06 | $15.20 | $15.81 | $14.69 | $14.76 | $11.89 | 16,780,800 |
| 2016-06-03 | $14.80 | $15.98 | $14.68 | $15.13 | $12.19 | 22,509,990 |
| 2016-06-02 | $13.46 | $14.53 | $13.46 | $14.53 | $11.70 | 13,533,040 |
| 2016-06-01 | $13.10 | $13.70 | $13.08 | $13.21 | $10.64 | 9,896,790 |
| 2016-05-31 | $12.50 | $13.20 | $12.35 | $12.97 | $10.45 | 11,312,760 |
| 2016-05-30 | $12.33 | $13.25 | $11.89 | $12.66 | $10.20 | 9,978,460 |
| 2016-05-27 | $13.11 | $13.11 | $13.11 | $13.11 | $10.56 | 0 |
| 2016-05-26 | $13.11 | $13.11 | $13.11 | $13.11 | $10.56 | 0 |
| 2016-05-25 | $13.11 | $13.11 | $13.11 | $13.11 | $10.56 | 0 |
| 2016-05-24 | $13.11 | $13.11 | $13.11 | $13.11 | $10.56 | 0 |
| 2016-05-23 | $13.11 | $13.11 | $13.11 | $13.11 | $10.56 | 0 |
| 2016-05-20 | $13.11 | $13.11 | $13.11 | $13.11 | $10.56 | 0 |
| 2016-05-19 | $13.11 | $13.11 | $13.11 | $13.11 | $10.56 | 0 |
| 2016-05-18 | $13.11 | $13.11 | $13.11 | $13.11 | $10.56 | 0 |
| 2016-05-17 | $13.11 | $13.11 | $13.11 | $13.11 | $10.56 | 0 |
| 2016-05-16 | $13.11 | $13.11 | $13.11 | $13.11 | $10.56 | 0 |
| 2016-05-13 | $13.11 | $13.11 | $13.11 | $13.11 | $10.56 | 0 |
| 2016-05-12 | $13.11 | $13.11 | $13.11 | $13.11 | $10.56 | 0 |
| 2016-05-11 | $13.11 | $13.11 | $13.11 | $13.11 | $10.56 | 0 |
| 2016-05-10 | $13.11 | $13.11 | $13.11 | $13.11 | $10.56 | 0 |
| 2016-05-09 | $13.11 | $13.11 | $13.11 | $13.11 | $10.56 | 0 |
| 2016-05-06 | $13.11 | $13.11 | $13.11 | $13.11 | $10.56 | 0 |
| 2016-05-05 | $13.11 | $13.11 | $13.11 | $13.11 | $10.56 | 0 |
| 2016-05-04 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-05-03 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-05-02 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-04-29 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-04-28 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-04-27 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-04-26 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-04-25 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-04-22 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-04-21 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-04-20 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-04-19 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-04-18 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-04-15 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-04-14 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-04-13 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-04-12 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-04-11 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-04-08 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-04-07 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-04-06 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-04-05 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-04-04 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-04-01 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-03-31 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-03-30 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-03-29 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-03-28 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-03-25 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-03-24 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-03-23 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-03-22 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-03-21 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-03-18 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-03-17 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-03-16 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-03-15 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-03-14 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-03-11 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-03-10 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-03-09 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-03-08 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-03-07 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-03-04 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-03-03 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-03-02 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-03-01 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-02-29 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-02-26 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-02-25 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-02-24 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-02-23 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-02-22 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-02-19 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-02-18 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-02-17 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-02-16 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-02-15 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-02-12 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-02-11 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-02-10 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-02-09 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-02-08 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 0 |
| 2016-02-05 | $12.66 | $13.34 | $12.61 | $13.11 | $10.53 | 3,944,760 |
| 2016-02-04 | $12.48 | $13.00 | $12.25 | $12.73 | $10.23 | 3,114,390 |
| 2016-02-03 | $11.88 | $12.57 | $11.70 | $12.36 | $9.93 | 3,838,990 |
| 2016-02-02 | $11.14 | $12.22 | $11.04 | $12.10 | $9.72 | 6,291,270 |
| 2016-02-01 | $11.38 | $11.61 | $11.03 | $11.30 | $9.08 | 3,195,120 |
| 2016-01-29 | $11.17 | $11.90 | $10.65 | $11.38 | $9.14 | 4,544,610 |
| 2016-01-28 | $10.99 | $11.53 | $10.90 | $11.15 | $8.96 | 4,749,740 |
| 2016-01-27 | $11.70 | $11.90 | $10.73 | $11.13 | $8.94 | 7,629,500 |
| 2016-01-26 | $13.27 | $13.27 | $11.92 | $11.92 | $9.58 | 4,935,200 |
| 2016-01-25 | $13.45 | $13.63 | $13.20 | $13.24 | $10.64 | 4,204,720 |
| 2016-01-22 | $13.86 | $13.86 | $13.12 | $13.54 | $10.88 | 2,443,600 |
| 2016-01-21 | $13.80 | $13.99 | $13.45 | $13.69 | $11.00 | 4,559,680 |
| 2016-01-20 | $13.71 | $14.19 | $13.63 | $13.96 | $11.22 | 5,566,090 |
| 2016-01-19 | $13.65 | $13.87 | $13.29 | $13.75 | $11.05 | 4,503,710 |
| 2016-01-18 | $12.38 | $13.80 | $12.38 | $13.44 | $10.80 | 3,838,840 |
| 2016-01-15 | $13.89 | $13.96 | $13.03 | $13.18 | $10.59 | 3,190,460 |
| 2016-01-14 | $13.02 | $14.15 | $13.01 | $14.00 | $11.25 | 5,731,380 |
| 2016-01-13 | $14.40 | $14.56 | $13.68 | $13.78 | $11.07 | 3,038,070 |
| 2016-01-12 | $14.48 | $14.50 | $13.51 | $14.45 | $11.61 | 4,419,270 |
| 2016-01-11 | $15.00 | $15.00 | $13.74 | $14.00 | $11.25 | 6,207,360 |
| 2016-01-08 | $15.55 | $15.99 | $14.51 | $15.27 | $12.27 | 4,766,230 |
| 2016-01-07 | $16.90 | $16.90 | $15.21 | $15.25 | $12.25 | 1,334,300 |
| 2016-01-06 | $16.51 | $17.02 | $16.31 | $16.90 | $13.58 | 4,140,720 |
| 2016-01-05 | $15.65 | $18.10 | $14.81 | $16.42 | $13.19 | 6,995,520 |
| 2016-01-04 | $18.40 | $18.40 | $16.44 | $16.45 | $13.22 | 6,444,840 |
| 2016-01-01 | $18.27 | $18.27 | $18.27 | $18.27 | $14.68 | 0 |
| 2015-12-31 | $18.28 | $18.50 | $18.15 | $18.27 | $14.68 | 3,662,510 |
| 2015-12-30 | $17.96 | $18.34 | $17.90 | $18.25 | $14.66 | 3,551,170 |
| 2015-12-29 | $18.00 | $18.27 | $17.65 | $18.05 | $14.50 | 4,738,120 |
| 2015-12-28 | $18.20 | $18.60 | $17.86 | $17.99 | $14.46 | 4,952,070 |
| 2015-12-25 | $18.14 | $18.42 | $18.00 | $18.10 | $14.54 | 2,856,400 |
| 2015-12-24 | $18.00 | $18.60 | $17.70 | $18.22 | $14.64 | 4,077,620 |
| 2015-12-23 | $18.55 | $18.69 | $18.20 | $18.25 | $14.66 | 3,998,350 |
| 2015-12-22 | $18.31 | $18.78 | $18.20 | $18.57 | $14.92 | 5,039,080 |
| 2015-12-21 | $18.58 | $19.03 | $18.32 | $18.42 | $14.80 | 7,850,250 |
| 2015-12-18 | $18.00 | $18.79 | $17.71 | $18.58 | $14.93 | 12,309,860 |
| 2015-12-17 | $17.88 | $18.17 | $17.72 | $17.79 | $14.29 | 8,242,610 |
| 2015-12-16 | $17.80 | $17.96 | $17.62 | $17.75 | $14.26 | 8,063,860 |
| 2015-12-15 | $17.10 | $17.80 | $16.95 | $17.68 | $14.21 | 7,183,350 |
| 2015-12-14 | $16.50 | $17.19 | $16.00 | $17.19 | $13.81 | 4,615,530 |
| 2015-12-11 | $16.30 | $16.73 | $16.08 | $16.69 | $13.41 | 3,624,640 |
| 2015-12-10 | $16.51 | $16.69 | $16.06 | $16.53 | $13.28 | 4,351,650 |
| 2015-12-09 | $16.73 | $17.10 | $16.45 | $16.47 | $13.23 | 2,892,730 |
| 2015-12-08 | $17.15 | $17.55 | $16.71 | $16.71 | $13.43 | 4,303,020 |
| 2015-12-07 | $17.34 | $17.44 | $17.13 | $17.32 | $13.92 | 4,614,720 |
| 2015-12-04 | $17.23 | $17.60 | $17.05 | $17.36 | $13.95 | 5,926,700 |
| 2015-12-03 | $16.66 | $17.38 | $16.50 | $17.35 | $13.94 | 4,860,250 |
| 2015-12-02 | $16.75 | $16.96 | $15.68 | $16.50 | $13.26 | 5,081,400 |
| 2015-12-01 | $17.04 | $17.18 | $16.52 | $16.75 | $13.46 | 4,964,330 |
| 2015-11-30 | $16.92 | $17.49 | $15.91 | $17.04 | $13.69 | 8,429,180 |
| 2015-11-27 | $18.00 | $18.18 | $16.71 | $16.91 | $13.59 | 10,326,780 |
| 2015-11-26 | $17.90 | $18.18 | $17.62 | $18.00 | $14.46 | 9,279,410 |
| 2015-11-25 | $17.50 | $18.50 | $17.50 | $17.99 | $14.46 | 13,887,620 |
| 2015-11-24 | $16.54 | $17.40 | $16.54 | $17.40 | $13.98 | 11,298,540 |
| 2015-11-23 | $16.43 | $16.98 | $16.18 | $16.54 | $13.29 | 11,267,060 |
| 2015-11-20 | $16.37 | $16.64 | $15.99 | $16.43 | $13.20 | 8,943,760 |
| 2015-11-19 | $15.68 | $16.19 | $15.61 | $16.05 | $12.90 | 4,907,990 |
| 2015-11-18 | $16.01 | $16.31 | $15.60 | $15.66 | $12.58 | 5,398,520 |
| 2015-11-17 | $16.50 | $16.60 | $15.85 | $15.90 | $12.78 | 8,043,290 |
| 2015-11-16 | $15.38 | $16.33 | $15.36 | $16.33 | $13.12 | 8,817,850 |
| 2015-11-13 | $16.14 | $16.27 | $15.29 | $15.83 | $12.72 | 12,881,900 |
| 2015-11-12 | $16.43 | $17.20 | $16.10 | $16.13 | $12.96 | 19,057,350 |
| 2015-11-11 | $15.03 | $15.95 | $14.92 | $15.92 | $12.79 | 12,683,590 |
| 2015-11-10 | $14.87 | $15.13 | $14.79 | $15.02 | $12.07 | 7,337,870 |
| 2015-11-09 | $14.87 | $15.17 | $14.53 | $15.01 | $12.06 | 11,579,740 |
| 2015-11-06 | $15.18 | $15.49 | $14.88 | $15.10 | $12.13 | 12,950,060 |
| 2015-11-05 | $14.37 | $15.03 | $14.12 | $14.95 | $12.01 | 13,861,650 |
| 2015-11-04 | $13.83 | $14.35 | $13.71 | $14.30 | $11.49 | 8,266,740 |
| 2015-11-03 | $14.00 | $14.11 | $13.55 | $13.60 | $10.93 | 6,102,840 |
| 2015-11-02 | $13.72 | $14.35 | $13.58 | $13.89 | $11.16 | 8,754,890 |
| 2015-10-30 | $13.56 | $14.20 | $13.49 | $14.05 | $11.29 | 9,070,240 |
| 2015-10-29 | $13.65 | $13.84 | $13.30 | $13.63 | $10.95 | 6,448,610 |
| 2015-10-28 | $14.02 | $14.28 | $13.33 | $13.44 | $10.80 | 6,725,560 |
| 2015-10-27 | $14.02 | $14.08 | $13.17 | $13.99 | $11.24 | 8,576,580 |
| 2015-10-26 | $14.41 | $14.68 | $13.88 | $14.16 | $11.38 | 10,658,100 |
| 2015-10-23 | $13.74 | $14.41 | $13.74 | $14.15 | $11.37 | 11,199,570 |
| 2015-10-22 | $12.63 | $13.56 | $12.63 | $13.54 | $10.88 | 8,553,690 |
| 2015-10-21 | $13.42 | $13.71 | $12.50 | $12.70 | $10.20 | 14,655,540 |
| 2015-10-20 | $13.16 | $13.67 | $13.00 | $13.55 | $10.89 | 11,831,190 |
| 2015-10-19 | $13.45 | $13.65 | $12.88 | $13.15 | $10.57 | 10,537,470 |
| 2015-10-16 | $13.60 | $13.80 | $13.16 | $13.43 | $10.79 | 12,933,230 |
| 2015-10-15 | $12.63 | $13.17 | $12.57 | $13.15 | $10.57 | 10,535,980 |
| 2015-10-14 | $13.20 | $13.25 | $12.73 | $12.76 | $10.25 | 7,989,260 |
| 2015-10-13 | $12.80 | $13.60 | $12.66 | $13.18 | $10.59 | 10,049,580 |
| 2015-10-12 | $11.97 | $12.95 | $11.97 | $12.80 | $10.29 | 11,908,120 |
| 2015-10-09 | $11.59 | $12.02 | $11.47 | $11.90 | $9.56 | 6,317,030 |
| 2015-10-08 | $11.51 | $11.77 | $11.37 | $11.59 | $9.31 | 7,024,370 |
| 2015-10-07 | $11.03 | $11.03 | $11.03 | $11.03 | $8.86 | 0 |
| 2015-10-06 | $11.03 | $11.03 | $11.03 | $11.03 | $8.86 | 0 |
| 2015-10-05 | $11.03 | $11.03 | $11.03 | $11.03 | $8.86 | 0 |
| 2015-10-02 | $11.03 | $11.03 | $11.03 | $11.03 | $8.86 | 0 |
| 2015-10-01 | $11.03 | $11.03 | $11.03 | $11.03 | $8.86 | 0 |
| 2015-09-30 | $10.95 | $11.12 | $10.80 | $11.03 | $8.86 | 4,479,820 |
| 2015-09-29 | $10.92 | $11.01 | $10.78 | $10.88 | $8.74 | 4,986,820 |
| 2015-09-28 | $10.80 | $11.23 | $10.56 | $11.13 | $8.94 | 5,985,600 |
| 2015-09-25 | $11.25 | $11.43 | $10.51 | $10.76 | $8.65 | 8,256,560 |
| 2015-09-24 | $11.26 | $11.53 | $11.16 | $11.34 | $9.11 | 4,933,400 |
| 2015-09-23 | $11.25 | $11.48 | $11.01 | $11.18 | $8.98 | 7,289,300 |
| 2015-09-22 | $11.12 | $11.97 | $11.05 | $11.48 | $9.22 | 10,997,720 |
| 2015-09-21 | $10.45 | $11.19 | $10.15 | $11.09 | $8.91 | 6,352,550 |
| 2015-09-18 | $10.46 | $10.77 | $10.32 | $10.60 | $8.52 | 4,296,160 |
| 2015-09-17 | $10.77 | $11.17 | $10.36 | $10.38 | $8.34 | 9,236,810 |
| 2015-09-16 | $9.70 | $10.62 | $9.63 | $10.62 | $8.53 | 7,711,680 |
| 2015-09-15 | $10.10 | $10.50 | $9.65 | $9.65 | $7.75 | 9,827,400 |
| 2015-09-14 | $12.23 | $12.23 | $10.72 | $10.72 | $8.61 | 7,779,740 |
| 2015-09-11 | $12.00 | $12.20 | $11.60 | $11.91 | $9.57 | 6,627,070 |
| 2015-09-10 | $11.59 | $12.40 | $11.55 | $11.90 | $9.56 | 8,500,720 |
| 2015-09-09 | $11.25 | $11.95 | $11.04 | $11.91 | $9.57 | 10,444,040 |
| 2015-09-08 | $10.32 | $11.10 | $10.12 | $11.05 | $8.88 | 7,366,010 |
| 2015-09-07 | $10.01 | $10.81 | $10.01 | $10.59 | $8.51 | 11,115,460 |
| 2015-09-04 | $9.83 | $9.83 | $9.83 | $9.83 | $7.90 | 0 |
| 2015-09-03 | $9.83 | $9.83 | $9.83 | $9.83 | $7.90 | 0 |
| 2015-09-02 | $10.10 | $11.00 | $9.83 | $9.83 | $7.90 | 13,066,850 |
| 2015-09-01 | $11.51 | $11.51 | $10.92 | $10.92 | $8.77 | 9,985,620 |
| 2015-08-31 | $13.21 | $13.30 | $12.13 | $12.13 | $9.75 | 9,065,020 |
| 2015-08-28 | $12.95 | $13.48 | $12.47 | $13.48 | $10.83 | 11,821,100 |
| 2015-08-27 | $13.55 | $13.98 | $12.14 | $12.55 | $10.08 | 16,916,590 |
| 2015-08-26 | $13.49 | $14.97 | $13.49 | $13.49 | $10.84 | 23,366,430 |
| 2015-08-25 | $14.99 | $14.99 | $14.99 | $14.99 | $12.04 | 2,193,300 |
| 2015-08-24 | $17.50 | $19.20 | $16.65 | $16.65 | $13.38 | 5,829,400 |
Shantou Wanshun Package Mtrl Stck Company Ltd (300057) News Headlines
Recent Shantou Wanshun Package Mtrl Stck Company Ltd (300057) News
Similar Companies to Shantou Wanshun Package Mtrl Stck Company Ltd (300057) 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 | -- | -- | -- |