Shanghai Cooltech Power Company Ltd (300153) Exchange: SHE
Data as of July 17, 2025
$31.49 ($-1.21) -3.70%
Shanghai Cooltech Power Company Ltd - Daily Information
Click for more stock information on Shanghai Cooltech Power Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $32.40 |
| Previous Close | $31.49 |
| High | $32.90 |
| Low | $31.35 |
| Adjusted Open | $32.40 |
| Previous Adjusted Close | $31.49 |
| Adjusted High | $32.90 |
| Adjusted Low | $31.35 |
About Shanghai Cooltech Power Company Ltd (300153)
SHANGHAI COOLTECH POWER CO., LTD. is principally engaged in the development, design, manufacture and distribution of intelligent environment friendly power supply equipment. The Company also provides technology consulting, training, installation and maintenance services. The Company primarily provides intelligent environment protection integrated power stations, which are integrated power station products and solutions with the integration of software engineering, microelectronics, computer, communication, network engineering, electronic information technology and low-noise processing technology. Its products are applied in communications, electric power, petroleum and petrochemical, mining, manufacture, transportation, high-rise buildings, bank finance and military industry, among others.
Invest in Shanghai Cooltech Power Company Ltd (300153)
Historical Stock Data for Shanghai Cooltech Power Company Ltd (300153)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $32.40 | $32.90 | $31.35 | $31.49 | $31.49 | 20,906,700 |
| 2025-07-08 | $31.93 | $32.76 | $31.55 | $32.70 | $32.70 | 21,522,330 |
| 2025-07-07 | $30.98 | $32.29 | $30.70 | $32.13 | $32.13 | 18,482,230 |
| 2025-07-04 | $31.67 | $32.65 | $31.51 | $31.81 | $31.81 | 24,266,840 |
| 2025-07-03 | $31.70 | $31.82 | $31.11 | $31.58 | $31.58 | 15,879,800 |
| 2025-07-02 | $31.95 | $32.20 | $31.05 | $31.47 | $31.47 | 22,132,000 |
| 2025-07-01 | $35.01 | $35.38 | $32.18 | $32.41 | $32.41 | 37,106,830 |
| 2025-06-30 | $33.93 | $35.45 | $33.66 | $33.85 | $33.85 | 40,040,900 |
| 2025-06-27 | $32.84 | $35.32 | $32.50 | $34.30 | $34.30 | 42,831,480 |
| 2025-06-26 | $34.00 | $35.00 | $33.25 | $33.33 | $33.33 | 46,442,110 |
| 2025-06-25 | $33.60 | $36.68 | $33.60 | $34.25 | $34.25 | 70,937,380 |
| 2025-06-24 | $29.53 | $31.60 | $29.30 | $31.46 | $31.46 | 41,577,810 |
| 2025-06-23 | $29.20 | $29.68 | $28.66 | $29.18 | $29.18 | 23,993,900 |
| 2025-06-20 | $30.51 | $31.23 | $29.04 | $29.04 | $29.04 | 32,609,480 |
| 2025-06-19 | $31.01 | $33.00 | $30.50 | $30.57 | $30.57 | 49,574,760 |
| 2025-06-18 | $28.80 | $31.55 | $28.06 | $30.55 | $30.55 | 42,664,650 |
| 2025-06-17 | $28.28 | $29.13 | $27.61 | $29.07 | $29.07 | 30,108,250 |
| 2025-06-13 | $27.41 | $28.44 | $27.00 | $27.48 | $27.48 | 19,130,370 |
| 2025-06-12 | $27.72 | $28.36 | $27.38 | $27.74 | $27.74 | 14,368,850 |
| 2025-06-11 | $28.10 | $28.53 | $27.62 | $27.92 | $27.92 | 15,702,300 |
| 2025-06-10 | $29.65 | $29.92 | $28.03 | $28.27 | $28.27 | 23,482,460 |
| 2025-06-09 | $29.70 | $31.12 | $29.36 | $29.63 | $29.63 | 31,087,240 |
| 2025-06-06 | $28.50 | $30.20 | $27.90 | $29.23 | $29.23 | 40,403,050 |
| 2025-06-05 | $26.45 | $30.39 | $26.20 | $28.59 | $28.59 | 47,496,410 |
| 2025-06-04 | $26.60 | $26.95 | $26.20 | $26.30 | $26.30 | 15,243,120 |
| 2025-06-03 | $26.00 | $26.56 | $26.00 | $26.26 | $26.26 | 9,573,240 |
| 2025-05-30 | $27.20 | $27.50 | $26.17 | $26.43 | $26.43 | 20,210,900 |
| 2025-05-29 | $27.30 | $28.42 | $27.27 | $27.68 | $27.68 | 17,812,770 |
| 2025-05-28 | $27.81 | $28.38 | $27.41 | $27.50 | $27.50 | 17,294,800 |
| 2025-05-27 | $28.20 | $29.28 | $27.77 | $28.09 | $28.09 | 27,032,850 |
| 2025-05-26 | $27.07 | $29.48 | $26.71 | $28.33 | $28.33 | 31,262,420 |
| 2025-05-23 | $27.82 | $28.10 | $26.91 | $26.94 | $26.94 | 17,841,170 |
| 2025-05-22 | $28.26 | $29.16 | $27.95 | $28.02 | $28.02 | 18,161,500 |
| 2025-05-21 | $29.00 | $29.16 | $28.26 | $28.53 | $28.53 | 17,206,180 |
| 2025-05-20 | $29.68 | $29.75 | $28.88 | $29.23 | $29.23 | 14,832,160 |
| 2025-05-19 | $29.51 | $29.73 | $28.88 | $29.43 | $29.43 | 14,884,080 |
| 2025-05-16 | $29.31 | $30.20 | $29.29 | $29.73 | $29.73 | 21,839,470 |
| 2025-05-15 | $31.70 | $31.95 | $29.60 | $30.03 | $30.03 | 33,800,620 |
| 2025-05-14 | $32.22 | $33.50 | $32.03 | $32.50 | $32.50 | 32,779,950 |
| 2025-05-13 | $33.50 | $34.28 | $32.23 | $32.23 | $32.23 | 33,390,300 |
| 2025-05-12 | $33.28 | $33.38 | $31.88 | $33.32 | $33.32 | 32,231,990 |
| 2025-05-09 | $32.80 | $33.70 | $32.33 | $32.83 | $32.83 | 31,530,510 |
| 2025-05-08 | $33.10 | $34.65 | $32.86 | $33.17 | $33.17 | 42,015,800 |
| 2025-05-07 | $32.48 | $33.92 | $31.67 | $33.69 | $33.69 | 58,686,520 |
| 2025-05-06 | $30.85 | $32.50 | $30.85 | $32.48 | $32.48 | 51,481,890 |
| 2025-04-30 | $29.23 | $30.30 | $28.80 | $29.71 | $29.71 | 34,562,030 |
| 2025-04-29 | $28.60 | $29.88 | $28.23 | $29.16 | $29.16 | 27,748,800 |
| 2025-04-28 | $30.15 | $30.25 | $28.29 | $28.50 | $28.50 | 27,483,700 |
| 2025-04-25 | $28.05 | $29.48 | $27.66 | $28.84 | $28.84 | 36,759,050 |
| 2025-04-24 | $28.98 | $29.18 | $27.50 | $27.61 | $27.61 | 31,890,430 |
| 2025-04-23 | $28.45 | $29.50 | $28.08 | $29.28 | $29.28 | 44,778,750 |
| 2025-04-22 | $30.02 | $30.32 | $27.46 | $27.62 | $27.62 | 51,797,200 |
| 2025-04-21 | $30.11 | $31.65 | $29.56 | $30.61 | $30.61 | 44,763,890 |
| 2025-04-18 | $31.03 | $32.24 | $30.51 | $30.56 | $30.56 | 21,080,900 |
| 2025-04-17 | $31.85 | $32.30 | $31.11 | $31.26 | $31.26 | 24,355,000 |
| 2025-04-16 | $34.00 | $34.30 | $31.20 | $31.39 | $31.39 | 43,027,010 |
| 2025-04-15 | $37.30 | $37.50 | $34.16 | $34.88 | $34.88 | 36,923,220 |
| 2025-04-14 | $35.05 | $38.58 | $34.92 | $36.29 | $36.29 | 44,967,970 |
| 2025-04-11 | $34.00 | $36.49 | $33.80 | $35.40 | $35.40 | 41,568,100 |
| 2025-04-10 | $35.70 | $38.20 | $34.34 | $34.72 | $34.72 | 54,501,670 |
| 2025-04-09 | $31.17 | $34.17 | $29.11 | $32.99 | $32.99 | 42,070,470 |
| 2025-04-08 | $32.44 | $33.49 | $31.20 | $31.91 | $31.91 | 36,002,780 |
| 2025-04-07 | $35.00 | $36.17 | $29.80 | $31.50 | $31.50 | 53,930,220 |
| 2025-04-03 | $38.50 | $39.72 | $36.21 | $37.25 | $37.25 | 41,512,300 |
| 2025-04-02 | $38.60 | $40.50 | $38.50 | $39.10 | $39.10 | 35,922,000 |
| 2025-04-01 | $39.00 | $40.80 | $38.00 | $39.36 | $39.36 | 42,565,070 |
| 2025-03-31 | $35.35 | $40.23 | $34.62 | $39.22 | $39.22 | 52,641,410 |
| 2025-03-28 | $36.41 | $37.50 | $35.36 | $35.60 | $35.60 | 26,431,810 |
| 2025-03-27 | $37.20 | $37.56 | $36.07 | $36.22 | $36.22 | 28,995,190 |
| 2025-03-26 | $35.84 | $37.50 | $35.84 | $36.23 | $36.23 | 35,170,560 |
| 2025-03-25 | $41.78 | $41.96 | $34.77 | $36.16 | $36.16 | 59,604,370 |
| 2025-03-24 | $41.15 | $42.46 | $39.75 | $42.20 | $42.20 | 41,257,390 |
| 2025-03-21 | $41.69 | $42.84 | $40.48 | $41.15 | $41.15 | 44,804,090 |
| 2025-03-20 | $42.68 | $44.39 | $40.45 | $40.54 | $40.54 | 49,561,660 |
| 2025-03-19 | $42.84 | $43.95 | $41.05 | $43.02 | $43.02 | 47,369,110 |
| 2025-03-18 | $42.95 | $44.00 | $41.75 | $43.99 | $43.99 | 56,180,760 |
| 2025-03-17 | $45.55 | $46.61 | $41.30 | $42.50 | $42.50 | 62,991,280 |
| 2025-03-14 | $45.87 | $46.47 | $42.51 | $45.00 | $45.00 | 56,738,300 |
| 2025-03-13 | $46.00 | $49.10 | $44.79 | $48.80 | $48.80 | 63,783,900 |
| 2025-03-12 | $41.90 | $50.36 | $41.90 | $46.70 | $46.70 | 68,880,720 |
| 2025-03-11 | $37.97 | $42.44 | $37.97 | $41.97 | $41.97 | 44,985,950 |
| 2025-03-10 | $37.01 | $39.20 | $36.23 | $38.92 | $38.92 | 33,714,420 |
| 2025-03-07 | $37.70 | $39.00 | $36.10 | $37.75 | $37.75 | 44,801,580 |
| 2025-03-06 | $34.78 | $40.13 | $33.88 | $39.50 | $39.50 | 56,490,780 |
| 2025-03-05 | $32.32 | $33.88 | $31.30 | $33.44 | $33.44 | 42,872,390 |
| 2025-03-04 | $29.00 | $31.63 | $28.14 | $31.11 | $31.11 | 42,793,580 |
| 2025-03-03 | $32.50 | $33.61 | $29.51 | $29.99 | $29.99 | 47,887,400 |
| 2025-02-28 | $34.22 | $35.55 | $32.73 | $33.70 | $33.70 | 46,997,340 |
| 2025-02-27 | $34.52 | $35.90 | $31.80 | $33.87 | $33.87 | 45,840,140 |
| 2025-02-26 | $35.00 | $37.35 | $33.00 | $35.71 | $35.71 | 51,310,430 |
| 2025-02-25 | $31.10 | $37.73 | $31.10 | $35.55 | $35.55 | 66,120,870 |
| 2025-02-24 | $31.00 | $34.48 | $30.01 | $32.99 | $32.99 | 63,581,220 |
| 2025-02-20 | $24.00 | $25.35 | $23.74 | $24.08 | $24.08 | 52,592,960 |
| 2025-02-19 | $23.00 | $24.57 | $22.61 | $23.18 | $23.18 | 54,303,440 |
| 2025-02-18 | $23.39 | $23.68 | $21.48 | $22.14 | $22.14 | 54,283,470 |
| 2025-02-17 | $21.48 | $25.20 | $20.53 | $23.71 | $23.71 | 67,166,520 |
| 2025-02-14 | $17.71 | $21.16 | $16.86 | $21.16 | $21.16 | 59,857,420 |
| 2025-02-13 | $18.82 | $18.98 | $17.51 | $17.63 | $17.63 | 40,460,160 |
| 2025-02-12 | $17.00 | $19.49 | $16.60 | $18.72 | $18.72 | 52,796,190 |
| 2025-02-11 | $16.55 | $17.01 | $16.23 | $16.30 | $16.30 | 35,105,260 |
| 2025-02-10 | $16.18 | $16.57 | $15.80 | $16.49 | $16.49 | 32,758,700 |
| 2025-02-07 | $14.80 | $17.24 | $14.80 | $16.34 | $16.34 | 61,849,220 |
| 2025-02-06 | $14.89 | $14.93 | $14.27 | $14.88 | $14.88 | 39,424,800 |
| 2025-02-05 | $15.50 | $15.89 | $14.03 | $14.46 | $14.46 | 48,632,110 |
| 2025-01-27 | $16.67 | $16.99 | $15.53 | $16.58 | $16.58 | 48,745,790 |
| 2025-01-24 | $16.48 | $18.25 | $16.18 | $17.39 | $17.39 | 71,285,390 |
| 2025-01-23 | $17.31 | $18.85 | $16.00 | $16.28 | $16.28 | 72,059,610 |
| 2025-01-22 | $17.60 | $18.30 | $16.89 | $17.48 | $17.48 | 61,864,570 |
| 2025-01-21 | $17.92 | $18.48 | $16.67 | $17.84 | $17.84 | 81,562,800 |
| 2025-01-20 | $16.00 | $18.07 | $15.51 | $17.80 | $17.80 | 90,844,860 |
| 2025-01-17 | $12.47 | $15.06 | $12.47 | $15.06 | $15.06 | 74,969,420 |
| 2025-01-16 | $12.74 | $13.15 | $12.25 | $12.55 | $12.55 | 25,416,400 |
| 2025-01-15 | $13.35 | $13.65 | $12.58 | $12.70 | $12.70 | 28,352,850 |
| 2025-01-14 | $12.77 | $13.58 | $12.53 | $13.43 | $13.43 | 28,825,800 |
| 2025-01-13 | $12.81 | $12.99 | $12.02 | $12.51 | $12.51 | 27,028,600 |
| 2025-01-09 | $13.88 | $14.80 | $13.50 | $13.76 | $13.76 | 39,391,920 |
| 2025-01-08 | $14.46 | $14.88 | $13.64 | $14.31 | $14.31 | 51,797,820 |
| 2025-01-07 | $13.49 | $15.10 | $13.12 | $15.02 | $15.02 | 52,141,170 |
| 2025-01-06 | $12.68 | $13.66 | $12.05 | $13.61 | $13.61 | 43,348,340 |
| 2025-01-03 | $14.18 | $14.38 | $12.70 | $12.98 | $12.98 | 51,162,390 |
| 2025-01-02 | $14.50 | $15.16 | $13.55 | $14.15 | $14.15 | 59,377,150 |
| 2024-12-31 | $15.35 | $15.98 | $14.50 | $15.83 | $15.83 | 76,203,980 |
| 2024-12-30 | $15.49 | $16.09 | $14.30 | $15.14 | $15.14 | 94,943,230 |
| 2024-12-27 | $15.00 | $15.92 | $13.96 | $15.50 | $15.50 | 116,562,090 |
| 2024-12-26 | $12.30 | $14.28 | $12.26 | $14.28 | $14.28 | 58,501,650 |
| 2024-12-25 | $12.50 | $13.44 | $11.74 | $11.90 | $11.90 | 90,476,040 |
| 2024-12-24 | $12.24 | $12.45 | $11.25 | $11.71 | $11.71 | 74,359,880 |
| 2024-12-23 | $12.30 | $13.28 | $11.75 | $12.60 | $12.60 | 87,428,820 |
| 2024-12-20 | $10.65 | $13.00 | $10.20 | $12.25 | $12.25 | 107,807,020 |
| 2024-12-19 | $9.38 | $11.28 | $9.21 | $11.28 | $11.28 | 95,220,610 |
| 2024-12-18 | $8.56 | $9.58 | $8.30 | $9.40 | $9.40 | 36,379,140 |
| 2024-12-17 | $9.33 | $9.40 | $8.51 | $8.56 | $8.56 | 25,487,450 |
| 2024-12-16 | $9.55 | $10.24 | $9.22 | $9.46 | $9.46 | 35,173,440 |
| 2024-12-13 | $9.09 | $10.15 | $9.01 | $9.67 | $9.67 | 57,986,520 |
| 2024-12-12 | $8.67 | $9.48 | $8.64 | $8.97 | $8.97 | 30,850,950 |
| 2024-12-11 | $8.54 | $8.73 | $8.51 | $8.69 | $8.69 | 9,050,500 |
| 2024-12-10 | $8.75 | $8.82 | $8.54 | $8.56 | $8.56 | 13,073,600 |
| 2024-12-09 | $8.58 | $8.59 | $8.37 | $8.53 | $8.53 | 10,166,310 |
| 2024-12-06 | $8.39 | $8.49 | $8.26 | $8.47 | $8.47 | 9,315,400 |
| 2024-12-05 | $8.27 | $8.44 | $8.27 | $8.40 | $8.40 | 7,809,700 |
| 2024-12-04 | $8.43 | $8.60 | $8.26 | $8.33 | $8.33 | 10,461,350 |
| 2024-12-03 | $8.49 | $8.54 | $8.34 | $8.48 | $8.48 | 9,725,120 |
| 2024-12-02 | $8.25 | $8.46 | $8.25 | $8.43 | $8.43 | 9,994,240 |
| 2024-11-29 | $8.16 | $8.38 | $8.09 | $8.28 | $8.28 | 10,314,700 |
| 2024-11-28 | $8.05 | $8.23 | $8.02 | $8.12 | $8.12 | 7,881,340 |
| 2024-11-27 | $8.02 | $8.06 | $7.67 | $8.04 | $8.04 | 9,950,600 |
| 2024-11-26 | $8.12 | $8.31 | $8.03 | $8.07 | $8.07 | 8,253,000 |
| 2024-11-25 | $7.95 | $8.18 | $7.88 | $8.17 | $8.17 | 9,871,210 |
| 2024-11-22 | $8.30 | $8.38 | $7.90 | $7.92 | $7.92 | 12,293,460 |
| 2024-11-21 | $8.23 | $8.46 | $8.16 | $8.38 | $8.38 | 13,236,630 |
| 2024-11-20 | $8.06 | $8.35 | $8.00 | $8.25 | $8.25 | 11,894,270 |
| 2024-11-19 | $7.77 | $8.07 | $7.62 | $8.07 | $8.07 | 12,469,160 |
| 2024-11-18 | $8.44 | $8.46 | $7.63 | $7.69 | $7.69 | 18,769,740 |
| 2024-11-15 | $8.33 | $8.66 | $8.28 | $8.46 | $8.46 | 17,445,310 |
| 2024-11-14 | $8.89 | $8.96 | $8.33 | $8.44 | $8.44 | 27,763,390 |
| 2024-11-13 | $8.22 | $9.95 | $8.22 | $8.98 | $8.98 | 40,437,140 |
| 2024-11-12 | $8.49 | $8.68 | $8.26 | $8.32 | $8.32 | 25,351,930 |
| 2024-11-11 | $8.04 | $8.32 | $8.01 | $8.30 | $8.30 | 15,419,100 |
| 2024-11-08 | $8.20 | $8.37 | $8.11 | $8.12 | $8.12 | 16,542,280 |
| 2024-11-07 | $8.11 | $8.18 | $7.98 | $8.17 | $8.17 | 16,454,380 |
| 2024-11-06 | $8.05 | $8.22 | $7.96 | $8.07 | $8.07 | 18,340,380 |
| 2024-11-05 | $7.83 | $8.28 | $7.70 | $8.15 | $8.15 | 20,171,540 |
| 2024-11-04 | $7.77 | $8.03 | $7.63 | $7.83 | $7.83 | 15,615,120 |
| 2024-11-01 | $8.00 | $8.47 | $7.85 | $7.88 | $7.88 | 26,645,140 |
| 2024-10-31 | $7.69 | $8.08 | $7.61 | $7.99 | $7.99 | 16,476,910 |
| 2024-10-30 | $7.79 | $7.79 | $7.54 | $7.68 | $7.68 | 7,890,110 |
| 2024-10-29 | $8.03 | $8.07 | $7.67 | $7.70 | $7.70 | 10,445,900 |
| 2024-10-28 | $7.82 | $7.92 | $7.76 | $7.91 | $7.91 | 9,882,780 |
| 2024-10-25 | $7.69 | $7.89 | $7.69 | $7.82 | $7.82 | 10,443,000 |
| 2024-10-24 | $7.82 | $7.82 | $7.62 | $7.69 | $7.69 | 9,439,800 |
| 2024-10-23 | $7.83 | $7.99 | $7.76 | $7.80 | $7.80 | 12,970,660 |
| 2024-10-22 | $7.79 | $8.10 | $7.68 | $7.94 | $7.94 | 18,251,400 |
| 2024-10-21 | $7.65 | $7.78 | $7.50 | $7.70 | $7.70 | 13,467,400 |
| 2024-10-18 | $7.29 | $7.73 | $7.24 | $7.57 | $7.57 | 14,292,700 |
| 2024-10-17 | $7.26 | $7.54 | $7.23 | $7.29 | $7.29 | 11,008,000 |
| 2024-10-16 | $7.04 | $7.28 | $7.00 | $7.17 | $7.17 | 6,602,300 |
| 2024-10-15 | $7.23 | $7.44 | $7.16 | $7.19 | $7.19 | 9,822,000 |
| 2024-10-14 | $7.12 | $7.32 | $7.04 | $7.31 | $7.31 | 8,279,030 |
| 2024-10-11 | $7.40 | $7.40 | $7.01 | $7.12 | $7.12 | 10,558,220 |
| 2024-10-10 | $7.52 | $7.80 | $7.28 | $7.47 | $7.47 | 13,688,680 |
| 2024-10-09 | $8.00 | $8.23 | $7.42 | $7.49 | $7.49 | 23,221,360 |
| 2024-10-08 | $9.23 | $9.23 | $7.90 | $8.68 | $8.68 | 38,685,970 |
| 2024-09-30 | $7.00 | $7.90 | $6.95 | $7.74 | $7.74 | 31,318,850 |
| 2024-09-27 | $6.45 | $6.89 | $6.32 | $6.73 | $6.73 | 23,202,480 |
| 2024-09-26 | $6.15 | $6.33 | $6.06 | $6.32 | $6.32 | 11,599,820 |
| 2024-09-25 | $6.11 | $6.27 | $6.09 | $6.13 | $6.13 | 12,443,640 |
| 2024-09-24 | $5.96 | $6.11 | $5.88 | $6.11 | $6.11 | 10,477,500 |
| 2024-09-23 | $5.99 | $6.04 | $5.94 | $5.97 | $5.97 | 4,938,700 |
| 2024-09-20 | $6.05 | $6.05 | $5.91 | $5.95 | $5.95 | 6,096,050 |
| 2024-09-19 | $5.90 | $6.06 | $5.83 | $6.05 | $6.05 | 7,993,210 |
| 2024-09-18 | $5.88 | $5.94 | $5.77 | $5.90 | $5.90 | 5,551,300 |
| 2024-09-13 | $6.00 | $6.08 | $5.88 | $5.93 | $5.93 | 7,230,500 |
| 2024-09-12 | $5.95 | $6.18 | $5.90 | $6.01 | $6.01 | 12,990,300 |
| 2024-09-11 | $5.79 | $6.33 | $5.79 | $6.00 | $6.00 | 14,807,160 |
| 2024-09-10 | $5.79 | $5.88 | $5.69 | $5.86 | $5.86 | 7,861,950 |
| 2024-09-09 | $5.78 | $5.87 | $5.72 | $5.82 | $5.82 | 7,295,010 |
| 2024-09-06 | $6.02 | $6.09 | $5.82 | $5.88 | $5.88 | 11,843,600 |
| 2024-09-05 | $6.30 | $6.30 | $5.96 | $6.02 | $6.02 | 19,968,100 |
| 2024-09-04 | $6.04 | $6.48 | $5.91 | $6.26 | $6.26 | 32,908,200 |
| 2024-09-03 | $5.77 | $6.51 | $5.70 | $6.08 | $6.08 | 22,180,720 |
| 2024-09-02 | $5.80 | $5.94 | $5.74 | $5.75 | $5.75 | 6,371,500 |
| 2024-08-30 | $5.67 | $5.80 | $5.62 | $5.73 | $5.73 | 5,454,910 |
| 2024-08-29 | $5.55 | $5.68 | $5.45 | $5.66 | $5.66 | 4,210,600 |
| 2024-08-28 | $5.40 | $5.60 | $5.40 | $5.55 | $5.55 | 3,449,100 |
| 2024-08-27 | $5.59 | $5.59 | $5.43 | $5.44 | $5.44 | 3,296,300 |
| 2024-08-26 | $5.45 | $5.62 | $5.39 | $5.59 | $5.59 | 4,142,200 |
| 2024-08-23 | $5.43 | $5.45 | $5.31 | $5.38 | $5.38 | 3,197,800 |
| 2024-08-22 | $5.50 | $5.68 | $5.44 | $5.46 | $5.46 | 5,212,700 |
| 2024-08-21 | $5.36 | $5.63 | $5.25 | $5.55 | $5.55 | 7,684,500 |
| 2024-08-20 | $5.81 | $6.15 | $5.55 | $5.61 | $5.61 | 11,688,410 |
| 2024-08-19 | $5.67 | $5.77 | $5.65 | $5.70 | $5.70 | 2,530,800 |
| 2024-08-16 | $5.78 | $5.78 | $5.66 | $5.68 | $5.68 | 3,223,400 |
| 2024-08-15 | $5.82 | $5.82 | $5.58 | $5.76 | $5.76 | 3,558,400 |
| 2024-08-14 | $5.74 | $5.79 | $5.67 | $5.69 | $5.69 | 1,676,800 |
| 2024-08-13 | $5.59 | $5.74 | $5.53 | $5.72 | $5.72 | 2,449,900 |
| 2024-08-12 | $5.69 | $5.73 | $5.62 | $5.64 | $5.64 | 2,044,000 |
| 2024-08-09 | $5.68 | $5.76 | $5.68 | $5.70 | $5.70 | 2,888,800 |
| 2024-08-08 | $5.74 | $5.74 | $5.60 | $5.68 | $5.68 | 3,118,100 |
| 2024-08-07 | $5.72 | $5.81 | $5.66 | $5.76 | $5.76 | 4,604,900 |
| 2024-08-06 | $5.55 | $5.68 | $5.55 | $5.66 | $5.66 | 3,239,630 |
| 2024-08-05 | $5.63 | $5.73 | $5.52 | $5.52 | $5.52 | 3,847,500 |
| 2024-08-02 | $5.82 | $5.87 | $5.70 | $5.72 | $5.72 | 3,077,400 |
| 2024-08-01 | $5.81 | $5.92 | $5.76 | $5.88 | $5.88 | 5,202,330 |
| 2024-07-31 | $5.67 | $5.93 | $5.61 | $5.85 | $5.85 | 6,659,930 |
| 2024-07-30 | $5.66 | $5.75 | $5.60 | $5.64 | $5.64 | 4,516,300 |
| 2024-07-29 | $5.65 | $5.80 | $5.55 | $5.71 | $5.71 | 4,342,200 |
| 2024-07-26 | $5.52 | $5.64 | $5.52 | $5.64 | $5.64 | 2,981,900 |
| 2024-07-25 | $5.37 | $5.59 | $5.36 | $5.54 | $5.54 | 3,658,950 |
| 2024-07-24 | $5.49 | $5.53 | $5.36 | $5.43 | $5.43 | 3,699,000 |
| 2024-07-23 | $5.52 | $5.62 | $5.47 | $5.49 | $5.49 | 5,347,700 |
| 2024-07-22 | $5.51 | $5.56 | $5.47 | $5.50 | $5.50 | 4,111,300 |
| 2024-07-19 | $5.49 | $5.53 | $5.40 | $5.48 | $5.48 | 3,237,400 |
| 2024-07-18 | $5.45 | $5.50 | $5.30 | $5.48 | $5.48 | 4,041,700 |
| 2024-07-17 | $5.65 | $5.65 | $5.46 | $5.47 | $5.47 | 4,148,120 |
| 2024-07-16 | $5.60 | $5.65 | $5.50 | $5.60 | $5.60 | 4,769,300 |
| 2024-07-15 | $5.80 | $5.86 | $5.57 | $5.63 | $5.63 | 10,684,700 |
| 2024-07-12 | $5.83 | $6.24 | $5.78 | $5.93 | $5.93 | 12,820,900 |
| 2024-07-11 | $5.63 | $5.80 | $5.63 | $5.79 | $5.79 | 4,767,800 |
| 2024-07-10 | $5.59 | $5.68 | $5.52 | $5.53 | $5.53 | 2,894,700 |
| 2024-07-09 | $5.49 | $5.60 | $5.31 | $5.57 | $5.57 | 3,746,300 |
| 2024-07-08 | $5.69 | $5.73 | $5.48 | $5.51 | $5.51 | 3,555,300 |
| 2024-07-05 | $5.63 | $5.67 | $5.53 | $5.65 | $5.65 | 3,392,100 |
| 2024-07-04 | $5.85 | $5.85 | $5.60 | $5.62 | $5.62 | 3,549,700 |
| 2024-07-03 | $5.94 | $5.97 | $5.80 | $5.82 | $5.82 | 3,402,500 |
| 2024-07-02 | $5.95 | $6.01 | $5.86 | $5.96 | $5.96 | 3,745,610 |
| 2024-07-01 | $5.96 | $6.02 | $5.80 | $5.91 | $5.91 | 3,719,500 |
| 2024-06-28 | $5.72 | $6.05 | $5.72 | $5.95 | $5.95 | 4,925,600 |
| 2024-06-27 | $5.91 | $5.92 | $5.76 | $5.78 | $5.78 | 3,006,600 |
| 2024-06-26 | $5.65 | $5.87 | $5.57 | $5.85 | $5.85 | 3,165,500 |
| 2024-06-25 | $5.64 | $5.75 | $5.61 | $5.67 | $5.67 | 2,908,100 |
| 2024-06-24 | $5.86 | $5.86 | $5.56 | $5.61 | $5.61 | 4,363,000 |
| 2024-06-21 | $5.98 | $6.02 | $5.85 | $5.87 | $5.87 | 3,189,800 |
| 2024-06-20 | $6.11 | $6.18 | $5.96 | $5.96 | $5.96 | 3,656,200 |
| 2024-06-19 | $6.13 | $6.21 | $6.06 | $6.11 | $6.11 | 4,008,100 |
| 2024-06-18 | $6.07 | $6.15 | $6.02 | $6.14 | $6.14 | 4,165,400 |
| 2024-06-17 | $6.17 | $6.17 | $6.03 | $6.07 | $6.07 | 5,643,900 |
| 2024-06-14 | $5.94 | $6.35 | $5.79 | $6.11 | $6.11 | 10,050,200 |
| 2024-06-13 | $5.98 | $5.98 | $5.85 | $5.90 | $5.90 | 2,861,300 |
| 2024-06-12 | $5.86 | $5.98 | $5.80 | $5.93 | $5.93 | 3,802,700 |
| 2024-06-11 | $5.80 | $5.89 | $5.66 | $5.86 | $5.86 | 5,277,600 |
| 2024-06-07 | $5.69 | $5.85 | $5.62 | $5.80 | $5.80 | 6,699,700 |
| 2024-06-06 | $5.91 | $5.99 | $5.48 | $5.57 | $5.57 | 8,322,000 |
| 2024-06-05 | $6.14 | $6.17 | $5.86 | $5.88 | $5.88 | 6,517,900 |
| 2024-06-04 | $6.07 | $6.19 | $5.90 | $6.17 | $6.17 | 9,560,000 |
| 2024-06-03 | $6.47 | $6.50 | $6.08 | $6.15 | $6.15 | 9,801,000 |
| 2024-05-31 | $6.32 | $6.55 | $6.15 | $6.49 | $6.49 | 12,260,670 |
| 2024-05-30 | $6.65 | $6.77 | $6.36 | $6.39 | $6.39 | 15,062,620 |
| 2024-05-29 | $6.75 | $6.81 | $6.50 | $6.70 | $6.70 | 24,684,050 |
| 2024-05-28 | $6.42 | $7.34 | $6.38 | $6.93 | $6.93 | 20,729,920 |
| 2024-05-27 | $6.45 | $6.56 | $6.34 | $6.42 | $6.42 | 5,498,900 |
| 2024-05-24 | $6.36 | $6.59 | $6.33 | $6.43 | $6.43 | 4,327,000 |
| 2024-05-23 | $6.50 | $6.54 | $6.37 | $6.39 | $6.39 | 3,881,800 |
| 2024-05-22 | $6.31 | $6.57 | $6.31 | $6.50 | $6.50 | 3,158,550 |
| 2024-05-21 | $6.55 | $6.60 | $6.41 | $6.49 | $6.49 | 5,196,850 |
| 2024-05-20 | $6.64 | $6.64 | $6.54 | $6.60 | $6.60 | 3,730,500 |
| 2024-05-17 | $6.55 | $6.68 | $6.51 | $6.60 | $6.60 | 3,695,600 |
| 2024-05-16 | $6.48 | $6.59 | $6.48 | $6.54 | $6.54 | 3,307,100 |
| 2024-05-15 | $6.56 | $6.66 | $6.46 | $6.49 | $6.49 | 3,684,520 |
| 2024-05-14 | $6.52 | $6.66 | $6.51 | $6.53 | $6.53 | 3,625,600 |
| 2024-05-13 | $6.60 | $6.61 | $6.43 | $6.53 | $6.53 | 4,650,300 |
| 2024-05-10 | $6.69 | $6.70 | $6.51 | $6.64 | $6.64 | 3,905,200 |
| 2024-05-09 | $6.53 | $6.72 | $6.51 | $6.66 | $6.66 | 5,295,020 |
| 2024-05-08 | $6.59 | $6.70 | $6.48 | $6.50 | $6.50 | 4,844,020 |
| 2024-05-07 | $6.57 | $6.63 | $6.48 | $6.60 | $6.60 | 5,355,600 |
| 2024-05-06 | $6.52 | $6.54 | $6.42 | $6.51 | $6.51 | 4,535,720 |
| 2024-04-30 | $6.42 | $6.44 | $6.32 | $6.40 | $6.40 | 6,002,000 |
| 2024-04-29 | $6.20 | $6.42 | $6.20 | $6.39 | $6.39 | 6,464,100 |
| 2024-04-26 | $6.12 | $6.23 | $5.97 | $6.19 | $6.19 | 5,195,700 |
| 2024-04-25 | $6.03 | $6.12 | $5.95 | $6.09 | $6.09 | 4,598,150 |
| 2024-04-24 | $5.80 | $6.05 | $5.80 | $6.04 | $6.04 | 5,755,190 |
| 2024-04-23 | $5.73 | $5.92 | $5.73 | $5.79 | $5.79 | 5,031,290 |
| 2024-04-22 | $5.68 | $5.77 | $5.47 | $5.65 | $5.65 | 5,092,500 |
| 2024-04-19 | $5.75 | $5.87 | $5.65 | $5.76 | $5.76 | 5,388,160 |
| 2024-04-18 | $5.75 | $6.13 | $5.68 | $5.74 | $5.74 | 8,766,010 |
| 2024-04-17 | $5.12 | $5.77 | $5.12 | $5.76 | $5.76 | 8,948,840 |
| 2024-04-16 | $5.54 | $5.60 | $5.04 | $5.06 | $5.06 | 9,368,700 |
| 2024-04-15 | $6.31 | $6.39 | $5.57 | $5.76 | $5.76 | 11,264,360 |
| 2024-04-12 | $6.31 | $6.40 | $6.21 | $6.25 | $6.25 | 4,662,700 |
| 2024-04-11 | $6.22 | $6.40 | $6.14 | $6.31 | $6.31 | 5,207,120 |
| 2024-04-10 | $6.57 | $6.57 | $6.15 | $6.25 | $6.25 | 5,803,600 |
| 2024-04-09 | $6.42 | $6.59 | $6.39 | $6.57 | $6.57 | 5,193,500 |
| 2024-04-08 | $6.63 | $6.66 | $6.35 | $6.36 | $6.36 | 4,249,500 |
| 2024-04-03 | $6.69 | $6.70 | $6.52 | $6.62 | $6.62 | 3,615,200 |
| 2024-04-02 | $6.66 | $6.69 | $6.57 | $6.66 | $6.66 | 4,079,050 |
| 2024-04-01 | $6.46 | $6.67 | $6.46 | $6.66 | $6.66 | 5,472,000 |
| 2024-03-29 | $6.21 | $6.48 | $6.21 | $6.45 | $6.45 | 5,034,800 |
| 2024-03-28 | $6.18 | $6.43 | $6.17 | $6.34 | $6.34 | 4,386,100 |
| 2024-03-27 | $6.38 | $6.42 | $6.15 | $6.15 | $6.15 | 4,824,600 |
| 2024-03-26 | $6.37 | $6.50 | $6.28 | $6.41 | $6.41 | 4,582,400 |
| 2024-03-25 | $6.60 | $6.69 | $6.41 | $6.41 | $6.41 | 5,784,900 |
| 2024-03-22 | $6.73 | $6.75 | $6.54 | $6.60 | $6.60 | 5,597,400 |
| 2024-03-21 | $6.65 | $6.78 | $6.60 | $6.76 | $6.76 | 7,040,800 |
| 2024-03-20 | $6.55 | $6.66 | $6.51 | $6.66 | $6.66 | 5,220,010 |
| 2024-03-19 | $6.52 | $6.68 | $6.48 | $6.53 | $6.53 | 6,694,900 |
| 2024-03-18 | $6.41 | $6.53 | $6.39 | $6.52 | $6.52 | 5,979,100 |
| 2024-03-15 | $6.29 | $6.40 | $6.24 | $6.39 | $6.39 | 3,739,100 |
| 2024-03-14 | $6.40 | $6.45 | $6.21 | $6.32 | $6.32 | 5,016,900 |
| 2024-03-13 | $6.36 | $6.44 | $6.33 | $6.40 | $6.40 | 5,199,400 |
| 2024-03-12 | $6.37 | $6.43 | $6.26 | $6.38 | $6.38 | 7,705,200 |
| 2024-03-11 | $6.13 | $6.52 | $6.13 | $6.42 | $6.42 | 9,924,600 |
| 2024-03-08 | $6.11 | $6.13 | $6.01 | $6.12 | $6.12 | 3,996,600 |
| 2024-03-07 | $6.15 | $6.21 | $5.99 | $6.05 | $6.05 | 5,630,100 |
| 2024-03-06 | $5.96 | $6.20 | $5.95 | $6.11 | $6.11 | 5,342,100 |
| 2024-03-05 | $6.18 | $6.18 | $5.99 | $6.03 | $6.03 | 5,099,500 |
| 2024-03-04 | $6.24 | $6.32 | $5.98 | $6.18 | $6.18 | 7,816,300 |
| 2024-03-01 | $5.94 | $6.35 | $5.94 | $6.26 | $6.26 | 11,704,700 |
| 2024-02-29 | $5.60 | $5.94 | $5.55 | $5.94 | $5.94 | 8,365,800 |
| 2024-02-28 | $6.29 | $6.41 | $5.57 | $5.61 | $5.61 | 11,915,700 |
| 2024-02-27 | $6.01 | $6.22 | $5.95 | $6.21 | $6.21 | 6,556,100 |
| 2024-02-26 | $5.84 | $6.15 | $5.82 | $6.07 | $6.07 | 9,685,050 |
| 2024-02-23 | $5.65 | $5.83 | $5.63 | $5.82 | $5.82 | 8,237,800 |
| 2024-02-22 | $5.54 | $5.80 | $5.51 | $5.64 | $5.64 | 7,186,650 |
| 2024-02-21 | $5.26 | $5.88 | $5.24 | $5.57 | $5.57 | 12,359,800 |
| 2024-02-20 | $5.17 | $5.37 | $5.04 | $5.32 | $5.32 | 7,135,050 |
| 2024-02-19 | $4.97 | $5.37 | $4.95 | $5.14 | $5.14 | 11,578,130 |
| 2024-02-08 | $4.39 | $4.90 | $4.21 | $4.88 | $4.88 | 12,390,300 |
| 2024-02-07 | $4.61 | $4.68 | $4.23 | $4.39 | $4.39 | 12,042,020 |
| 2024-02-06 | $4.43 | $4.94 | $4.10 | $4.62 | $4.62 | 13,682,820 |
| 2024-02-05 | $5.42 | $5.44 | $4.52 | $4.65 | $4.65 | 11,803,300 |
| 2024-02-02 | $5.89 | $6.01 | $5.24 | $5.47 | $5.47 | 7,004,700 |
| 2024-02-01 | $6.00 | $6.02 | $5.70 | $5.83 | $5.83 | 5,205,700 |
| 2024-01-31 | $6.52 | $6.52 | $5.99 | $6.03 | $6.03 | 4,836,400 |
| 2024-01-30 | $6.76 | $6.76 | $6.46 | $6.49 | $6.49 | 4,355,200 |
| 2024-01-29 | $7.16 | $7.16 | $6.76 | $6.77 | $6.77 | 4,124,200 |
| 2024-01-26 | $7.03 | $7.20 | $7.00 | $7.07 | $7.07 | 4,183,000 |
| 2024-01-25 | $6.76 | $7.03 | $6.65 | $7.02 | $7.02 | 5,120,500 |
| 2024-01-24 | $6.73 | $6.83 | $6.44 | $6.75 | $6.75 | 5,905,500 |
| 2024-01-23 | $6.82 | $6.88 | $6.50 | $6.70 | $6.70 | 6,737,600 |
| 2024-01-22 | $7.50 | $7.51 | $6.83 | $6.87 | $6.87 | 6,229,600 |
| 2024-01-19 | $7.77 | $7.78 | $7.47 | $7.49 | $7.49 | 4,128,500 |
| 2024-01-18 | $7.84 | $7.92 | $7.50 | $7.76 | $7.76 | 6,173,300 |
| 2024-01-17 | $7.97 | $8.01 | $7.84 | $7.84 | $7.84 | 3,468,700 |
| 2024-01-16 | $7.93 | $8.08 | $7.87 | $8.01 | $8.01 | 4,480,100 |
| 2024-01-15 | $7.96 | $8.00 | $7.88 | $7.94 | $7.94 | 2,551,500 |
| 2024-01-12 | $8.00 | $8.08 | $7.95 | $7.95 | $7.95 | 3,504,400 |
| 2024-01-11 | $7.88 | $8.02 | $7.81 | $8.00 | $8.00 | 3,639,400 |
| 2024-01-10 | $7.88 | $8.03 | $7.78 | $7.86 | $7.86 | 3,805,200 |
| 2024-01-09 | $7.87 | $8.02 | $7.84 | $7.89 | $7.89 | 2,767,700 |
| 2024-01-08 | $7.99 | $8.05 | $7.86 | $7.86 | $7.86 | 3,066,800 |
| 2024-01-05 | $8.08 | $8.16 | $7.94 | $7.98 | $7.98 | 4,199,700 |
| 2024-01-04 | $8.04 | $8.10 | $8.02 | $8.06 | $8.06 | 3,306,900 |
| 2024-01-03 | $8.13 | $8.14 | $7.98 | $8.07 | $8.07 | 4,571,200 |
| 2024-01-02 | $8.03 | $8.09 | $8.00 | $8.05 | $8.05 | 5,251,700 |
| 2024-01-01 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 0 |
| 2023-12-29 | $7.82 | $7.99 | $7.81 | $7.98 | $7.98 | 4,671,700 |
| 2023-12-28 | $7.54 | $7.85 | $7.47 | $7.82 | $7.82 | 5,228,490 |
| 2023-12-27 | $7.53 | $7.54 | $7.39 | $7.52 | $7.52 | 2,522,790 |
| 2023-12-26 | $7.56 | $7.60 | $7.45 | $7.46 | $7.46 | 2,997,110 |
| 2023-12-25 | $7.67 | $7.73 | $7.54 | $7.57 | $7.57 | 3,011,300 |
| 2023-12-22 | $7.79 | $7.80 | $7.65 | $7.70 | $7.70 | 3,251,200 |
| 2023-12-21 | $7.63 | $7.81 | $7.52 | $7.78 | $7.78 | 3,840,400 |
| 2023-12-20 | $7.68 | $7.78 | $7.65 | $7.65 | $7.65 | 3,185,800 |
| 2023-12-19 | $7.65 | $7.70 | $7.59 | $7.68 | $7.68 | 2,974,900 |
| 2023-12-18 | $7.75 | $7.82 | $7.63 | $7.66 | $7.66 | 3,273,300 |
| 2023-12-15 | $7.82 | $7.85 | $7.75 | $7.76 | $7.76 | 2,150,600 |
| 2023-12-14 | $7.83 | $7.89 | $7.79 | $7.80 | $7.80 | 2,710,900 |
| 2023-12-13 | $7.82 | $7.88 | $7.76 | $7.78 | $7.78 | 2,433,600 |
| 2023-12-12 | $7.76 | $7.83 | $7.74 | $7.82 | $7.82 | 2,754,150 |
| 2023-12-11 | $7.62 | $7.82 | $7.56 | $7.77 | $7.77 | 4,489,200 |
| 2023-12-08 | $7.84 | $7.90 | $7.68 | $7.69 | $7.69 | 4,157,800 |
| 2023-12-07 | $7.99 | $7.99 | $7.82 | $7.84 | $7.84 | 6,841,900 |
| 2023-12-06 | $7.86 | $8.05 | $7.84 | $7.98 | $7.98 | 4,015,480 |
| 2023-12-05 | $8.05 | $8.05 | $7.88 | $7.88 | $7.88 | 3,168,070 |
| 2023-12-04 | $8.03 | $8.09 | $8.00 | $8.03 | $8.03 | 2,980,230 |
| 2023-12-01 | $7.99 | $8.07 | $7.94 | $8.04 | $8.04 | 3,395,000 |
| 2023-11-30 | $8.15 | $8.17 | $7.90 | $7.99 | $7.99 | 4,539,370 |
| 2023-11-29 | $8.16 | $8.23 | $8.12 | $8.17 | $8.17 | 4,053,300 |
| 2023-11-28 | $8.05 | $8.16 | $7.98 | $8.14 | $8.14 | 4,556,200 |
| 2023-11-27 | $7.95 | $8.10 | $7.94 | $8.05 | $8.05 | 3,664,900 |
| 2023-11-24 | $8.15 | $8.15 | $7.96 | $7.96 | $7.96 | 3,714,700 |
| 2023-11-23 | $8.06 | $8.17 | $8.02 | $8.13 | $8.13 | 3,028,100 |
| 2023-11-22 | $8.18 | $8.18 | $8.03 | $8.04 | $8.04 | 4,352,400 |
| 2023-11-21 | $8.26 | $8.29 | $8.13 | $8.15 | $8.15 | 4,767,700 |
| 2023-11-20 | $8.23 | $8.27 | $8.18 | $8.26 | $8.26 | 4,230,000 |
| 2023-11-17 | $8.07 | $8.24 | $8.06 | $8.23 | $8.23 | 4,472,000 |
| 2023-11-16 | $8.22 | $8.24 | $8.11 | $8.11 | $8.11 | 5,096,100 |
| 2023-11-15 | $8.21 | $8.30 | $8.15 | $8.24 | $8.24 | 8,823,400 |
| 2023-11-14 | $8.21 | $8.22 | $8.14 | $8.21 | $8.21 | 5,139,000 |
| 2023-11-13 | $8.20 | $8.20 | $8.12 | $8.19 | $8.19 | 4,524,600 |
| 2023-11-10 | $8.05 | $8.19 | $7.99 | $8.16 | $8.16 | 4,701,700 |
| 2023-11-09 | $8.15 | $8.17 | $8.05 | $8.08 | $8.08 | 3,503,500 |
| 2023-11-08 | $8.18 | $8.22 | $8.08 | $8.13 | $8.13 | 4,666,900 |
| 2023-11-07 | $8.06 | $8.18 | $8.01 | $8.17 | $8.17 | 5,703,210 |
| 2023-11-06 | $7.97 | $8.08 | $7.97 | $8.07 | $8.07 | 4,978,100 |
| 2023-11-03 | $7.84 | $8.00 | $7.82 | $7.97 | $7.97 | 4,327,900 |
| 2023-11-02 | $7.97 | $7.98 | $7.83 | $7.85 | $7.85 | 3,304,200 |
| 2023-11-01 | $7.89 | $7.98 | $7.87 | $7.94 | $7.94 | 3,119,960 |
| 2023-10-31 | $7.94 | $8.01 | $7.83 | $7.89 | $7.89 | 3,719,160 |
| 2023-10-30 | $7.85 | $7.99 | $7.80 | $7.95 | $7.95 | 5,139,300 |
| 2023-10-27 | $7.87 | $7.96 | $7.79 | $7.91 | $7.91 | 4,168,160 |
| 2023-10-26 | $7.73 | $7.90 | $7.56 | $7.89 | $7.89 | 4,603,500 |
| 2023-10-25 | $7.69 | $7.85 | $7.69 | $7.78 | $7.78 | 3,688,170 |
| 2023-10-24 | $7.53 | $7.69 | $7.47 | $7.67 | $7.67 | 3,456,000 |
| 2023-10-23 | $7.73 | $7.79 | $7.41 | $7.46 | $7.46 | 4,775,800 |
| 2023-10-20 | $7.71 | $7.95 | $7.66 | $7.78 | $7.78 | 5,348,300 |
| 2023-10-19 | $7.75 | $7.87 | $7.72 | $7.72 | $7.72 | 3,653,530 |
| 2023-10-18 | $7.97 | $7.98 | $7.73 | $7.78 | $7.78 | 6,261,270 |
| 2023-10-17 | $8.19 | $8.21 | $7.94 | $8.01 | $8.01 | 10,468,430 |
| 2023-10-16 | $8.01 | $8.35 | $7.83 | $8.17 | $8.17 | 17,349,700 |
| 2023-10-13 | $7.90 | $8.12 | $7.80 | $8.01 | $8.01 | 9,751,300 |
| 2023-10-12 | $7.85 | $7.94 | $7.80 | $7.90 | $7.90 | 4,248,000 |
| 2023-10-11 | $7.95 | $7.97 | $7.84 | $7.87 | $7.87 | 3,346,000 |
| 2023-10-10 | $7.89 | $7.95 | $7.85 | $7.91 | $7.91 | 3,179,700 |
| 2023-10-09 | $7.84 | $7.90 | $7.79 | $7.88 | $7.88 | 3,149,500 |
| 2023-09-28 | $7.73 | $7.87 | $7.73 | $7.85 | $7.85 | 3,892,720 |
| 2023-09-27 | $7.74 | $7.85 | $7.68 | $7.73 | $7.73 | 4,703,400 |
| 2023-09-26 | $7.67 | $7.82 | $7.67 | $7.77 | $7.77 | 3,451,300 |
| 2023-09-25 | $7.75 | $7.86 | $7.66 | $7.71 | $7.71 | 3,510,600 |
| 2023-09-22 | $7.42 | $7.71 | $7.42 | $7.70 | $7.70 | 3,595,600 |
| 2023-09-21 | $7.55 | $7.55 | $7.44 | $7.48 | $7.48 | 1,965,230 |
| 2023-09-20 | $7.51 | $7.62 | $7.50 | $7.52 | $7.52 | 1,828,800 |
| 2023-09-19 | $7.65 | $7.70 | $7.55 | $7.55 | $7.55 | 2,322,800 |
| 2023-09-18 | $7.52 | $7.75 | $7.49 | $7.70 | $7.70 | 3,320,400 |
| 2023-09-15 | $7.61 | $7.65 | $7.52 | $7.55 | $7.55 | 2,827,600 |
| 2023-09-14 | $7.63 | $7.71 | $7.58 | $7.61 | $7.61 | 2,469,000 |
| 2023-09-13 | $7.81 | $7.82 | $7.62 | $7.68 | $7.68 | 3,007,100 |
| 2023-09-12 | $7.81 | $7.85 | $7.74 | $7.81 | $7.81 | 2,303,500 |
| 2023-09-11 | $7.84 | $7.88 | $7.72 | $7.85 | $7.85 | 4,835,800 |
| 2023-09-08 | $7.75 | $7.86 | $7.72 | $7.83 | $7.83 | 2,391,700 |
| 2023-09-07 | $7.95 | $7.96 | $7.76 | $7.78 | $7.78 | 3,597,140 |
| 2023-09-06 | $7.81 | $7.99 | $7.79 | $7.97 | $7.97 | 5,162,600 |
| 2023-09-05 | $7.79 | $7.88 | $7.76 | $7.87 | $7.87 | 3,804,600 |
| 2023-09-04 | $7.70 | $7.82 | $7.69 | $7.82 | $7.82 | 3,323,800 |
| 2023-09-01 | $7.89 | $7.90 | $7.68 | $7.71 | $7.71 | 4,857,800 |
| 2023-08-31 | $7.76 | $7.88 | $7.66 | $7.85 | $7.85 | 5,950,600 |
| 2023-08-30 | $7.75 | $7.91 | $7.74 | $7.80 | $7.80 | 5,288,800 |
| 2023-08-29 | $7.46 | $7.72 | $7.44 | $7.70 | $7.70 | 4,308,900 |
| 2023-08-28 | $7.68 | $7.77 | $7.43 | $7.54 | $7.54 | 5,440,200 |
| 2023-08-25 | $7.71 | $7.74 | $7.20 | $7.40 | $7.40 | 6,250,510 |
| 2023-08-24 | $7.56 | $7.91 | $7.50 | $7.75 | $7.75 | 5,279,700 |
| 2023-08-23 | $7.72 | $7.76 | $7.54 | $7.56 | $7.56 | 2,670,500 |
| 2023-08-22 | $7.68 | $7.81 | $7.55 | $7.76 | $7.76 | 3,391,900 |
| 2023-08-21 | $7.72 | $7.81 | $7.66 | $7.68 | $7.68 | 2,483,000 |
| 2023-08-18 | $7.83 | $7.90 | $7.71 | $7.71 | $7.71 | 3,127,000 |
| 2023-08-17 | $7.65 | $7.83 | $7.55 | $7.83 | $7.83 | 4,184,820 |
| 2023-08-16 | $7.78 | $7.82 | $7.59 | $7.59 | $7.59 | 3,479,780 |
| 2023-08-15 | $7.82 | $7.91 | $7.74 | $7.80 | $7.80 | 2,640,400 |
| 2023-08-14 | $7.81 | $7.88 | $7.74 | $7.87 | $7.87 | 2,737,330 |
| 2023-08-11 | $8.01 | $8.02 | $7.81 | $7.82 | $7.82 | 4,120,230 |
| 2023-08-10 | $8.04 | $8.06 | $7.96 | $8.02 | $8.02 | 3,042,830 |
| 2023-08-09 | $8.08 | $8.09 | $7.99 | $8.00 | $8.00 | 5,158,600 |
| 2023-08-08 | $8.20 | $8.27 | $8.10 | $8.13 | $8.13 | 6,998,400 |
| 2023-08-07 | $8.18 | $8.29 | $8.05 | $8.25 | $8.25 | 9,398,710 |
| 2023-08-04 | $8.09 | $8.22 | $8.09 | $8.20 | $8.20 | 6,207,100 |
| 2023-08-03 | $8.05 | $8.12 | $8.02 | $8.09 | $8.09 | 3,273,200 |
| 2023-08-02 | $8.18 | $8.19 | $8.04 | $8.05 | $8.05 | 4,626,300 |
| 2023-08-01 | $8.28 | $8.29 | $8.10 | $8.16 | $8.16 | 4,955,400 |
| 2023-07-31 | $8.08 | $8.24 | $8.07 | $8.24 | $8.24 | 5,830,900 |
| 2023-07-28 | $7.98 | $8.09 | $7.88 | $8.07 | $8.07 | 4,491,800 |
| 2023-07-27 | $8.02 | $8.19 | $8.02 | $8.03 | $8.03 | 4,496,100 |
| 2023-07-26 | $8.15 | $8.16 | $8.03 | $8.06 | $8.06 | 4,278,700 |
| 2023-07-25 | $8.03 | $8.15 | $8.03 | $8.15 | $8.15 | 5,296,130 |
| 2023-07-24 | $7.96 | $8.06 | $7.85 | $8.01 | $8.01 | 3,561,900 |
| 2023-07-21 | $8.03 | $8.10 | $7.93 | $7.97 | $7.97 | 5,705,900 |
| 2023-07-20 | $8.25 | $8.28 | $8.00 | $8.05 | $8.05 | 7,176,500 |
| 2023-07-19 | $8.46 | $8.57 | $8.18 | $8.22 | $8.22 | 9,885,200 |
| 2023-07-18 | $8.45 | $8.52 | $8.31 | $8.45 | $8.45 | 5,192,900 |
| 2023-07-17 | $8.41 | $8.51 | $8.26 | $8.45 | $8.45 | 6,580,500 |
| 2023-07-14 | $8.60 | $8.69 | $8.43 | $8.46 | $8.46 | 8,528,500 |
| 2023-07-13 | $8.60 | $8.74 | $8.57 | $8.62 | $8.62 | 9,153,500 |
| 2023-07-12 | $8.69 | $8.75 | $8.56 | $8.60 | $8.60 | 8,319,300 |
| 2023-07-11 | $8.41 | $8.68 | $8.34 | $8.68 | $8.68 | 8,970,300 |
| 2023-07-10 | $8.42 | $8.54 | $8.35 | $8.40 | $8.40 | 6,049,200 |
| 2023-07-07 | $8.57 | $8.57 | $8.36 | $8.37 | $8.37 | 6,425,400 |
| 2023-07-06 | $8.52 | $8.62 | $8.48 | $8.53 | $8.53 | 6,489,300 |
| 2023-07-05 | $8.66 | $8.78 | $8.54 | $8.57 | $8.57 | 8,186,600 |
| 2023-07-04 | $8.62 | $8.87 | $8.59 | $8.69 | $8.69 | 15,402,000 |
| 2023-07-03 | $8.41 | $8.75 | $8.41 | $8.69 | $8.69 | 15,657,500 |
| 2023-06-30 | $8.25 | $8.39 | $8.20 | $8.38 | $8.38 | 6,818,000 |
| 2023-06-29 | $8.12 | $8.32 | $8.05 | $8.28 | $8.28 | 7,301,200 |
| 2023-06-28 | $8.15 | $8.16 | $7.88 | $8.11 | $8.11 | 6,738,690 |
| 2023-06-27 | $7.85 | $8.18 | $7.82 | $8.17 | $8.17 | 9,384,900 |
| 2023-06-26 | $8.12 | $8.40 | $7.82 | $7.86 | $7.86 | 11,690,900 |
| 2023-06-21 | $8.49 | $8.61 | $8.20 | $8.22 | $8.22 | 9,344,700 |
| 2023-06-20 | $8.62 | $8.71 | $8.48 | $8.48 | $8.48 | 7,952,600 |
| 2023-06-19 | $8.49 | $8.67 | $8.49 | $8.56 | $8.56 | 9,883,300 |
| 2023-06-16 | $8.35 | $8.54 | $8.22 | $8.53 | $8.53 | 12,548,230 |
| 2023-06-15 | $8.16 | $8.40 | $8.15 | $8.32 | $8.32 | 9,907,310 |
| 2023-06-14 | $8.40 | $8.45 | $8.18 | $8.22 | $8.22 | 11,116,900 |
| 2023-06-13 | $8.20 | $8.58 | $8.19 | $8.45 | $8.45 | 9,668,020 |
| 2023-06-12 | $8.47 | $8.47 | $8.13 | $8.26 | $8.26 | 9,306,100 |
| 2023-06-09 | $8.29 | $8.39 | $8.16 | $8.30 | $8.30 | 7,985,600 |
| 2023-06-08 | $8.53 | $8.55 | $8.25 | $8.26 | $8.26 | 11,152,700 |
| 2023-06-07 | $8.55 | $8.64 | $8.40 | $8.55 | $8.55 | 11,248,100 |
| 2023-06-06 | $8.71 | $8.85 | $8.60 | $8.67 | $8.67 | 14,048,400 |
| 2023-06-05 | $8.79 | $8.81 | $8.55 | $8.70 | $8.70 | 12,264,800 |
| 2023-06-02 | $8.55 | $8.89 | $8.51 | $8.75 | $8.75 | 21,937,130 |
| 2023-06-01 | $8.35 | $8.62 | $8.25 | $8.55 | $8.55 | 12,243,300 |
| 2023-05-31 | $8.38 | $8.42 | $8.26 | $8.30 | $8.30 | 7,691,400 |
| 2023-05-30 | $8.27 | $8.41 | $8.19 | $8.40 | $8.40 | 8,357,520 |
| 2023-05-29 | $8.48 | $8.49 | $8.11 | $8.20 | $8.20 | 11,925,700 |
| 2023-05-26 | $8.55 | $8.61 | $8.33 | $8.44 | $8.44 | 10,905,520 |
| 2023-05-25 | $8.34 | $8.70 | $8.34 | $8.62 | $8.62 | 13,703,200 |
| 2023-05-24 | $8.41 | $8.68 | $8.37 | $8.42 | $8.42 | 10,158,750 |
| 2023-05-23 | $8.73 | $8.77 | $8.50 | $8.50 | $8.50 | 13,512,000 |
| 2023-05-22 | $8.51 | $8.83 | $8.46 | $8.82 | $8.82 | 19,387,800 |
| 2023-05-19 | $8.66 | $8.66 | $8.47 | $8.52 | $8.52 | 9,378,700 |
| 2023-05-18 | $8.53 | $8.73 | $8.41 | $8.68 | $8.68 | 15,886,500 |
| 2023-05-17 | $8.55 | $8.65 | $8.43 | $8.59 | $8.59 | 15,605,280 |
| 2023-05-16 | $8.40 | $8.83 | $8.33 | $8.65 | $8.65 | 26,054,360 |
| 2023-05-15 | $8.05 | $8.45 | $8.03 | $8.42 | $8.42 | 20,520,030 |
| 2023-05-12 | $8.22 | $8.27 | $8.03 | $8.05 | $8.05 | 11,216,000 |
| 2023-05-11 | $8.30 | $8.39 | $8.16 | $8.25 | $8.25 | 13,531,800 |
| 2023-05-10 | $8.10 | $8.39 | $8.02 | $8.36 | $8.36 | 19,735,540 |
| 2023-05-09 | $8.50 | $8.52 | $8.08 | $8.10 | $8.10 | 21,794,530 |
| 2023-05-08 | $8.55 | $8.85 | $8.44 | $8.54 | $8.54 | 23,234,230 |
| 2023-05-05 | $9.88 | $9.88 | $8.58 | $8.60 | $8.60 | 42,117,190 |
| 2023-05-04 | $9.65 | $10.00 | $9.52 | $9.86 | $9.86 | 38,651,780 |
| 2023-05-03 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2023-05-02 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2023-04-28 | $9.94 | $10.65 | $9.87 | $10.32 | $10.32 | 41,446,860 |
| 2023-04-27 | $10.70 | $10.98 | $10.12 | $10.18 | $10.18 | 51,523,120 |
| 2023-04-26 | $9.50 | $11.30 | $9.43 | $11.05 | $11.05 | 67,313,280 |
| 2023-04-25 | $9.16 | $10.16 | $8.97 | $9.81 | $9.81 | 46,713,590 |
| 2023-04-24 | $8.73 | $9.50 | $8.58 | $9.28 | $9.28 | 37,905,450 |
| 2023-04-21 | $8.69 | $9.18 | $8.58 | $8.95 | $8.95 | 35,653,460 |
| 2023-04-20 | $8.72 | $9.33 | $8.54 | $8.63 | $8.63 | 35,392,910 |
| 2023-04-19 | $8.49 | $8.79 | $8.33 | $8.79 | $8.79 | 24,485,110 |
| 2023-04-18 | $8.54 | $8.69 | $8.28 | $8.50 | $8.50 | 17,861,800 |
| 2023-04-17 | $8.72 | $8.72 | $8.44 | $8.53 | $8.53 | 22,752,530 |
| 2023-04-14 | $8.04 | $8.98 | $8.04 | $8.80 | $8.80 | 37,228,040 |
| 2023-04-13 | $8.20 | $8.30 | $8.06 | $8.06 | $8.06 | 10,063,800 |
| 2023-04-12 | $8.24 | $8.29 | $8.03 | $8.21 | $8.21 | 11,363,700 |
| 2023-04-11 | $8.18 | $8.50 | $8.10 | $8.22 | $8.22 | 18,255,100 |
| 2023-04-10 | $7.81 | $8.66 | $7.81 | $8.32 | $8.32 | 27,605,300 |
| 2023-04-07 | $7.70 | $7.97 | $7.70 | $7.83 | $7.83 | 6,208,100 |
| 2023-04-06 | $7.73 | $7.76 | $7.58 | $7.69 | $7.69 | 5,345,700 |
| 2023-04-05 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2023-04-04 | $8.04 | $8.06 | $7.71 | $7.73 | $7.73 | 9,748,400 |
| 2023-04-03 | $8.00 | $8.06 | $7.90 | $8.03 | $8.03 | 7,244,410 |
| 2023-03-31 | $8.17 | $8.23 | $7.97 | $8.02 | $8.02 | 7,921,600 |
| 2023-03-30 | $8.11 | $8.29 | $8.03 | $8.17 | $8.17 | 8,643,100 |
| 2023-03-29 | $8.17 | $8.26 | $8.06 | $8.11 | $8.11 | 6,846,710 |
| 2023-03-28 | $8.35 | $8.35 | $8.10 | $8.12 | $8.12 | 11,802,300 |
| 2023-03-27 | $8.35 | $8.43 | $8.17 | $8.42 | $8.42 | 15,724,900 |
| 2023-03-24 | $7.97 | $8.68 | $7.91 | $8.40 | $8.40 | 22,737,500 |
| 2023-03-23 | $7.91 | $7.98 | $7.87 | $7.97 | $7.97 | 4,422,100 |
| 2023-03-22 | $7.88 | $7.99 | $7.82 | $7.91 | $7.91 | 4,185,300 |
| 2023-03-21 | $7.69 | $7.90 | $7.62 | $7.87 | $7.87 | 3,899,100 |
| 2023-03-20 | $7.53 | $7.73 | $7.43 | $7.67 | $7.67 | 6,035,100 |
| 2023-03-17 | $7.48 | $7.60 | $7.45 | $7.53 | $7.53 | 4,580,100 |
| 2023-03-16 | $7.80 | $7.84 | $7.43 | $7.43 | $7.43 | 9,428,000 |
| 2023-03-15 | $7.59 | $8.04 | $7.55 | $7.90 | $7.90 | 6,645,400 |
| 2023-03-14 | $7.66 | $7.71 | $7.42 | $7.53 | $7.53 | 3,012,300 |
| 2023-03-13 | $7.70 | $7.79 | $7.62 | $7.68 | $7.68 | 2,677,400 |
| 2023-03-10 | $7.82 | $7.90 | $7.74 | $7.76 | $7.76 | 2,532,100 |
| 2023-03-09 | $7.85 | $7.90 | $7.78 | $7.88 | $7.88 | 3,012,900 |
| 2023-03-08 | $7.72 | $7.79 | $7.68 | $7.78 | $7.78 | 1,929,030 |
| 2023-03-07 | $7.92 | $7.93 | $7.70 | $7.72 | $7.72 | 3,322,400 |
| 2023-03-06 | $7.93 | $7.96 | $7.84 | $7.89 | $7.89 | 2,266,700 |
| 2023-03-03 | $7.95 | $8.04 | $7.87 | $7.92 | $7.92 | 2,881,300 |
| 2023-03-02 | $7.97 | $8.08 | $7.91 | $7.94 | $7.94 | 4,301,100 |
| 2023-03-01 | $7.92 | $7.95 | $7.85 | $7.95 | $7.95 | 2,696,900 |
| 2023-02-28 | $7.81 | $7.91 | $7.77 | $7.89 | $7.89 | 2,853,800 |
| 2023-02-27 | $7.89 | $7.94 | $7.79 | $7.80 | $7.80 | 3,292,300 |
| 2023-02-24 | $7.93 | $7.95 | $7.85 | $7.91 | $7.91 | 2,996,310 |
| 2023-02-23 | $7.99 | $8.00 | $7.89 | $7.93 | $7.93 | 3,350,500 |
| 2023-02-22 | $7.90 | $8.05 | $7.85 | $7.96 | $7.96 | 4,126,000 |
| 2023-02-21 | $7.94 | $7.96 | $7.82 | $7.93 | $7.93 | 4,152,500 |
| 2023-02-20 | $7.85 | $7.92 | $7.73 | $7.85 | $7.85 | 5,413,200 |
| 2023-02-17 | $7.95 | $8.01 | $7.78 | $7.80 | $7.80 | 4,631,600 |
| 2023-02-16 | $8.17 | $8.18 | $7.82 | $7.91 | $7.91 | 8,892,500 |
| 2023-02-15 | $8.16 | $8.20 | $8.08 | $8.19 | $8.19 | 6,032,960 |
| 2023-02-14 | $8.03 | $8.20 | $7.96 | $8.20 | $8.20 | 7,123,420 |
| 2023-02-13 | $7.89 | $8.10 | $7.86 | $8.07 | $8.07 | 6,845,260 |
| 2023-02-10 | $7.90 | $7.92 | $7.79 | $7.88 | $7.88 | 4,254,700 |
| 2023-02-09 | $7.81 | $7.93 | $7.78 | $7.89 | $7.89 | 5,587,260 |
| 2023-02-08 | $7.76 | $7.95 | $7.71 | $7.87 | $7.87 | 6,668,500 |
| 2023-02-07 | $7.80 | $7.81 | $7.69 | $7.77 | $7.77 | 4,782,600 |
| 2023-02-06 | $7.66 | $7.88 | $7.64 | $7.82 | $7.82 | 6,831,300 |
| 2023-02-03 | $7.64 | $7.78 | $7.59 | $7.68 | $7.68 | 5,984,030 |
| 2023-02-02 | $7.68 | $7.70 | $7.60 | $7.64 | $7.64 | 4,592,700 |
| 2023-02-01 | $7.60 | $7.70 | $7.53 | $7.68 | $7.68 | 6,171,510 |
| 2023-01-31 | $7.50 | $7.61 | $7.44 | $7.58 | $7.58 | 5,859,110 |
| 2023-01-30 | $7.40 | $7.59 | $7.40 | $7.50 | $7.50 | 6,212,600 |
| 2023-01-20 | $7.25 | $7.35 | $7.24 | $7.34 | $7.34 | 4,567,330 |
| 2023-01-19 | $7.15 | $7.19 | $7.12 | $7.18 | $7.18 | 2,249,900 |
| 2023-01-18 | $7.09 | $7.18 | $7.09 | $7.16 | $7.16 | 2,159,500 |
| 2023-01-17 | $7.15 | $7.17 | $7.05 | $7.09 | $7.09 | 1,958,300 |
| 2023-01-16 | $7.08 | $7.13 | $7.04 | $7.12 | $7.12 | 2,321,200 |
| 2023-01-13 | $7.14 | $7.14 | $6.99 | $7.02 | $7.02 | 1,984,000 |
| 2023-01-12 | $7.05 | $7.16 | $7.04 | $7.09 | $7.09 | 2,162,300 |
| 2023-01-11 | $7.11 | $7.15 | $7.01 | $7.05 | $7.05 | 2,797,500 |
| 2023-01-10 | $7.19 | $7.19 | $7.07 | $7.11 | $7.11 | 2,534,030 |
| 2023-01-09 | $7.17 | $7.22 | $7.12 | $7.14 | $7.14 | 3,123,700 |
| 2023-01-06 | $7.02 | $7.21 | $7.02 | $7.11 | $7.11 | 3,598,700 |
| 2023-01-05 | $6.98 | $7.10 | $6.91 | $7.08 | $7.08 | 2,849,200 |
| 2023-01-04 | $6.96 | $7.04 | $6.91 | $6.97 | $6.97 | 2,057,100 |
| 2023-01-03 | $6.75 | $6.98 | $6.72 | $6.97 | $6.97 | 3,116,600 |
| 2023-01-02 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2022-12-30 | $6.65 | $6.76 | $6.65 | $6.74 | $6.74 | 1,559,120 |
| 2022-12-29 | $6.75 | $6.85 | $6.67 | $6.68 | $6.68 | 1,853,000 |
| 2022-12-28 | $6.87 | $6.91 | $6.75 | $6.79 | $6.79 | 1,970,320 |
| 2022-12-27 | $6.83 | $6.96 | $6.79 | $6.90 | $6.90 | 2,238,400 |
| 2022-12-26 | $6.58 | $6.85 | $6.58 | $6.85 | $6.85 | 2,961,600 |
| 2022-12-23 | $6.57 | $6.65 | $6.52 | $6.59 | $6.59 | 1,579,900 |
| 2022-12-22 | $6.79 | $6.87 | $6.55 | $6.59 | $6.59 | 2,734,790 |
| 2022-12-21 | $6.93 | $6.94 | $6.73 | $6.81 | $6.81 | 1,986,000 |
| 2022-12-20 | $6.83 | $6.92 | $6.76 | $6.88 | $6.88 | 1,961,400 |
| 2022-12-19 | $6.93 | $7.01 | $6.77 | $6.81 | $6.81 | 2,837,910 |
| 2022-12-16 | $7.08 | $7.10 | $6.93 | $6.94 | $6.94 | 2,695,600 |
| 2022-12-15 | $7.05 | $7.14 | $7.00 | $7.11 | $7.11 | 2,951,100 |
| 2022-12-14 | $7.16 | $7.17 | $7.00 | $7.03 | $7.03 | 3,057,400 |
| 2022-12-13 | $7.12 | $7.20 | $7.10 | $7.11 | $7.11 | 2,227,210 |
| 2022-12-12 | $7.22 | $7.23 | $7.09 | $7.15 | $7.15 | 3,468,500 |
| 2022-12-09 | $7.36 | $7.37 | $7.21 | $7.23 | $7.23 | 3,260,600 |
| 2022-12-08 | $7.46 | $7.46 | $7.32 | $7.32 | $7.32 | 3,105,300 |
| 2022-12-07 | $7.46 | $7.51 | $7.36 | $7.40 | $7.40 | 3,161,300 |
| 2022-12-06 | $7.52 | $7.52 | $7.41 | $7.44 | $7.44 | 3,451,900 |
| 2022-12-05 | $7.58 | $7.60 | $7.46 | $7.52 | $7.52 | 4,322,410 |
| 2022-12-01 | $7.45 | $7.45 | $7.33 | $7.36 | $7.36 | 2,964,600 |
| 2022-11-30 | $7.30 | $7.42 | $7.29 | $7.35 | $7.35 | 3,056,600 |
| 2022-11-29 | $7.27 | $7.36 | $7.21 | $7.33 | $7.33 | 3,065,600 |
| 2022-11-28 | $7.20 | $7.26 | $7.09 | $7.24 | $7.24 | 2,928,600 |
| 2022-11-25 | $7.64 | $7.64 | $7.27 | $7.27 | $7.27 | 7,476,600 |
| 2022-11-24 | $7.42 | $7.72 | $7.41 | $7.64 | $7.64 | 7,712,700 |
| 2022-11-23 | $7.39 | $7.47 | $7.20 | $7.46 | $7.46 | 4,426,300 |
| 2022-11-22 | $7.53 | $7.59 | $7.38 | $7.39 | $7.39 | 3,922,500 |
| 2022-11-21 | $7.45 | $7.60 | $7.41 | $7.55 | $7.55 | 4,584,500 |
| 2022-11-18 | $7.60 | $7.62 | $7.46 | $7.49 | $7.49 | 4,769,900 |
| 2022-11-17 | $7.55 | $7.60 | $7.48 | $7.60 | $7.60 | 4,317,100 |
| 2022-11-16 | $7.50 | $7.58 | $7.44 | $7.56 | $7.56 | 4,740,700 |
| 2022-11-15 | $7.28 | $7.50 | $7.25 | $7.50 | $7.50 | 4,513,500 |
| 2022-11-14 | $7.44 | $7.47 | $7.29 | $7.31 | $7.31 | 4,582,100 |
| 2022-11-11 | $7.53 | $7.58 | $7.38 | $7.42 | $7.42 | 4,973,300 |
| 2022-11-10 | $7.44 | $7.50 | $7.38 | $7.40 | $7.40 | 3,637,770 |
| 2022-11-09 | $7.55 | $7.56 | $7.45 | $7.47 | $7.47 | 3,213,600 |
| 2022-11-08 | $7.57 | $7.61 | $7.45 | $7.52 | $7.52 | 4,499,500 |
| 2022-11-07 | $7.50 | $7.62 | $7.48 | $7.57 | $7.57 | 6,743,800 |
| 2022-11-04 | $7.35 | $7.59 | $7.35 | $7.57 | $7.57 | 8,298,030 |
| 2022-11-03 | $7.39 | $7.56 | $7.35 | $7.41 | $7.41 | 7,694,000 |
| 2022-11-02 | $7.41 | $7.48 | $7.32 | $7.48 | $7.48 | 7,693,900 |
| 2022-11-01 | $7.25 | $7.48 | $7.21 | $7.48 | $7.48 | 7,993,070 |
| 2022-10-31 | $6.99 | $7.35 | $6.94 | $7.26 | $7.26 | 7,467,070 |
| 2022-10-28 | $7.18 | $7.32 | $7.06 | $7.14 | $7.14 | 11,305,830 |
| 2022-10-27 | $7.29 | $7.39 | $7.07 | $7.08 | $7.08 | 6,143,300 |
| 2022-10-26 | $7.26 | $7.33 | $7.12 | $7.29 | $7.29 | 5,115,600 |
| 2022-10-25 | $7.06 | $7.23 | $6.98 | $7.16 | $7.16 | 4,682,100 |
| 2022-10-24 | $7.28 | $7.33 | $7.06 | $7.10 | $7.10 | 5,046,100 |
| 2022-10-21 | $7.19 | $7.34 | $7.12 | $7.22 | $7.22 | 5,850,630 |
| 2022-10-20 | $7.22 | $7.30 | $7.04 | $7.13 | $7.13 | 9,909,200 |
| 2022-10-19 | $7.27 | $7.92 | $7.19 | $7.41 | $7.41 | 17,429,990 |
| 2022-10-18 | $7.12 | $7.34 | $7.08 | $7.28 | $7.28 | 5,616,530 |
| 2022-10-17 | $6.92 | $7.13 | $6.92 | $7.12 | $7.12 | 3,633,300 |
| 2022-10-14 | $6.85 | $7.01 | $6.82 | $6.97 | $6.97 | 3,511,630 |
| 2022-10-13 | $6.79 | $6.94 | $6.75 | $6.85 | $6.85 | 3,588,900 |
| 2022-10-12 | $6.62 | $6.83 | $6.50 | $6.82 | $6.82 | 4,542,600 |
| 2022-10-11 | $6.49 | $6.63 | $6.36 | $6.59 | $6.59 | 3,390,500 |
| 2022-10-10 | $6.54 | $6.64 | $6.38 | $6.43 | $6.43 | 3,117,100 |
| 2022-09-30 | $6.68 | $6.68 | $6.47 | $6.48 | $6.48 | 2,514,900 |
| 2022-09-29 | $6.71 | $6.75 | $6.56 | $6.59 | $6.59 | 3,582,600 |
| 2022-09-28 | $6.98 | $6.98 | $6.67 | $6.67 | $6.67 | 3,598,500 |
| 2022-09-27 | $6.83 | $7.03 | $6.75 | $6.94 | $6.94 | 3,974,100 |
| 2022-09-26 | $6.99 | $6.99 | $6.77 | $6.80 | $6.80 | 3,679,330 |
| 2022-09-23 | $7.08 | $7.14 | $6.81 | $6.97 | $6.97 | 3,760,930 |
| 2022-09-22 | $7.18 | $7.22 | $7.08 | $7.09 | $7.09 | 3,087,900 |
| 2022-09-21 | $7.12 | $7.22 | $6.98 | $7.18 | $7.18 | 2,769,700 |
| 2022-09-20 | $7.06 | $7.17 | $7.00 | $7.13 | $7.13 | 3,461,300 |
| 2022-09-19 | $6.98 | $7.04 | $6.88 | $6.98 | $6.98 | 3,514,100 |
| 2022-09-16 | $7.12 | $7.23 | $6.99 | $7.01 | $7.01 | 5,495,300 |
| 2022-09-15 | $7.48 | $7.51 | $6.98 | $7.12 | $7.12 | 6,914,100 |
| 2022-09-14 | $7.46 | $7.51 | $7.29 | $7.44 | $7.44 | 5,320,800 |
| 2022-09-13 | $7.69 | $7.75 | $7.53 | $7.56 | $7.56 | 4,499,200 |
| 2022-09-12 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 0 |
| 2022-09-09 | $7.80 | $7.82 | $7.54 | $7.66 | $7.66 | 6,187,500 |
| 2022-09-08 | $7.96 | $8.06 | $7.75 | $7.76 | $7.76 | 6,190,800 |
| 2022-09-07 | $7.89 | $7.96 | $7.82 | $7.96 | $7.96 | 6,514,800 |
| 2022-09-06 | $7.90 | $7.95 | $7.63 | $7.94 | $7.94 | 8,444,100 |
| 2022-09-05 | $7.67 | $7.84 | $7.60 | $7.76 | $7.76 | 5,811,700 |
| 2022-09-02 | $7.65 | $7.72 | $7.51 | $7.67 | $7.67 | 7,304,800 |
| 2022-09-01 | $7.96 | $7.96 | $7.59 | $7.63 | $7.63 | 9,749,930 |
| 2022-08-31 | $8.63 | $8.66 | $7.83 | $7.89 | $7.89 | 14,949,600 |
| 2022-08-30 | $9.01 | $9.15 | $8.56 | $8.62 | $8.62 | 11,585,200 |
| 2022-08-29 | $8.95 | $9.08 | $8.60 | $9.01 | $9.01 | 9,013,560 |
| 2022-08-26 | $9.16 | $9.45 | $8.98 | $9.01 | $9.01 | 17,373,230 |
| 2022-08-25 | $9.56 | $9.67 | $8.70 | $9.02 | $9.02 | 26,821,130 |
| 2022-08-24 | $9.92 | $10.29 | $9.63 | $9.74 | $9.74 | 28,387,300 |
| 2022-08-23 | $9.50 | $9.96 | $9.40 | $9.91 | $9.91 | 14,186,880 |
| 2022-08-22 | $9.74 | $9.85 | $9.39 | $9.50 | $9.50 | 9,779,300 |
| 2022-08-19 | $9.87 | $9.95 | $9.58 | $9.62 | $9.62 | 14,284,800 |
| 2022-08-18 | $9.84 | $10.20 | $9.78 | $9.90 | $9.90 | 22,234,090 |
| 2022-08-17 | $9.55 | $9.97 | $9.50 | $9.87 | $9.87 | 20,545,020 |
| 2022-08-16 | $9.55 | $9.81 | $9.46 | $9.55 | $9.55 | 14,704,800 |
| 2022-08-15 | $9.30 | $9.55 | $9.12 | $9.46 | $9.46 | 10,827,000 |
| 2022-08-12 | $9.41 | $9.50 | $9.25 | $9.27 | $9.27 | 8,131,000 |
| 2022-08-11 | $9.34 | $9.48 | $9.21 | $9.43 | $9.43 | 14,275,770 |
| 2022-08-10 | $9.21 | $9.42 | $9.09 | $9.32 | $9.32 | 18,157,730 |
| 2022-08-09 | $8.78 | $9.49 | $8.70 | $9.26 | $9.26 | 25,341,440 |
| 2022-08-08 | $8.56 | $8.79 | $8.35 | $8.78 | $8.78 | 8,575,700 |
| 2022-08-05 | $8.82 | $8.87 | $8.44 | $8.57 | $8.57 | 11,010,800 |
| 2022-08-04 | $8.75 | $8.96 | $8.57 | $8.82 | $8.82 | 8,321,400 |
| 2022-08-03 | $9.00 | $9.25 | $8.57 | $8.64 | $8.64 | 11,020,400 |
| 2022-08-02 | $9.20 | $9.29 | $8.82 | $8.90 | $8.90 | 11,273,600 |
| 2022-08-01 | $9.12 | $9.33 | $9.06 | $9.30 | $9.30 | 10,947,800 |
| 2022-07-29 | $9.10 | $9.37 | $9.07 | $9.16 | $9.16 | 12,201,300 |
| 2022-07-28 | $9.04 | $9.20 | $9.00 | $9.02 | $9.02 | 10,131,600 |
| 2022-07-27 | $8.81 | $9.10 | $8.73 | $8.98 | $8.98 | 10,109,200 |
| 2022-07-26 | $8.63 | $8.83 | $8.51 | $8.82 | $8.82 | 6,494,970 |
| 2022-07-25 | $9.03 | $9.09 | $8.58 | $8.68 | $8.68 | 9,213,900 |
| 2022-07-22 | $9.04 | $9.24 | $8.88 | $9.08 | $9.08 | 8,881,850 |
| 2022-07-21 | $9.08 | $9.27 | $9.01 | $9.04 | $9.04 | 10,174,700 |
| 2022-07-20 | $9.19 | $9.24 | $8.99 | $9.13 | $9.13 | 11,159,400 |
| 2022-07-19 | $9.17 | $9.37 | $9.14 | $9.19 | $9.19 | 14,424,500 |
| 2022-07-18 | $9.11 | $9.45 | $9.08 | $9.26 | $9.26 | 15,087,090 |
| 2022-07-15 | $9.16 | $9.55 | $9.07 | $9.09 | $9.09 | 19,148,700 |
| 2022-07-14 | $8.85 | $9.41 | $8.67 | $9.33 | $9.33 | 26,716,490 |
| 2022-07-13 | $8.45 | $8.83 | $8.33 | $8.81 | $8.81 | 12,056,200 |
| 2022-07-12 | $8.71 | $8.84 | $8.42 | $8.43 | $8.43 | 8,081,000 |
| 2022-07-11 | $8.72 | $8.90 | $8.57 | $8.77 | $8.77 | 8,715,300 |
| 2022-07-08 | $8.85 | $9.15 | $8.72 | $8.75 | $8.75 | 11,503,500 |
| 2022-07-07 | $8.50 | $8.86 | $8.33 | $8.85 | $8.85 | 14,495,100 |
| 2022-07-06 | $8.48 | $8.64 | $8.31 | $8.39 | $8.39 | 5,241,190 |
| 2022-07-05 | $8.53 | $8.75 | $8.40 | $8.55 | $8.55 | 7,511,570 |
| 2022-07-04 | $8.46 | $8.59 | $8.30 | $8.59 | $8.59 | 5,505,200 |
| 2022-07-01 | $8.52 | $8.59 | $8.43 | $8.47 | $8.47 | 4,905,600 |
| 2022-06-30 | $8.45 | $8.65 | $8.38 | $8.52 | $8.52 | 6,180,810 |
| 2022-06-29 | $8.80 | $8.82 | $8.45 | $8.45 | $8.45 | 10,163,400 |
| 2022-06-28 | $8.73 | $8.87 | $8.64 | $8.85 | $8.85 | 11,167,810 |
| 2022-06-27 | $8.72 | $8.76 | $8.61 | $8.70 | $8.70 | 7,591,010 |
| 2022-06-24 | $8.71 | $8.90 | $8.63 | $8.69 | $8.69 | 9,960,400 |
| 2022-06-23 | $8.42 | $8.74 | $8.38 | $8.71 | $8.71 | 9,862,000 |
| 2022-06-22 | $8.51 | $8.70 | $8.42 | $8.43 | $8.43 | 8,216,600 |
| 2022-06-21 | $8.69 | $8.69 | $8.43 | $8.57 | $8.57 | 10,852,600 |
| 2022-06-20 | $8.44 | $8.78 | $8.36 | $8.74 | $8.74 | 15,390,500 |
| 2022-06-17 | $8.18 | $8.47 | $8.16 | $8.46 | $8.46 | 10,003,100 |
| 2022-06-16 | $8.22 | $8.34 | $8.21 | $8.22 | $8.22 | 5,735,500 |
| 2022-06-15 | $8.35 | $8.60 | $8.26 | $8.27 | $8.27 | 7,559,860 |
| 2022-06-14 | $8.31 | $8.40 | $8.09 | $8.38 | $8.38 | 8,965,900 |
| 2022-06-13 | $8.25 | $8.44 | $8.20 | $8.43 | $8.43 | 10,004,900 |
| 2022-06-10 | $8.08 | $8.38 | $8.06 | $8.28 | $8.28 | 8,705,500 |
| 2022-06-09 | $8.65 | $8.65 | $8.12 | $8.15 | $8.15 | 13,502,900 |
| 2022-06-08 | $8.56 | $8.86 | $8.51 | $8.67 | $8.67 | 16,436,200 |
| 2022-06-07 | $8.68 | $8.82 | $8.46 | $8.50 | $8.50 | 17,533,900 |
| 2022-06-06 | $9.00 | $9.00 | $8.60 | $8.84 | $8.84 | 29,331,560 |
| 2022-06-02 | $8.13 | $9.70 | $8.05 | $9.21 | $9.21 | 40,018,880 |
| 2022-06-01 | $7.73 | $8.45 | $7.70 | $8.08 | $8.08 | 19,555,420 |
| 2022-05-31 | $8.78 | $8.78 | $7.78 | $7.85 | $7.85 | 19,988,080 |
| 2022-05-30 | $7.54 | $7.56 | $7.40 | $7.53 | $7.53 | 3,833,700 |
| 2022-05-27 | $7.69 | $7.75 | $7.40 | $7.49 | $7.49 | 5,042,900 |
| 2022-05-26 | $7.64 | $7.65 | $7.38 | $7.59 | $7.59 | 4,947,200 |
| 2022-05-25 | $7.23 | $7.65 | $7.19 | $7.60 | $7.60 | 5,854,900 |
| 2022-05-24 | $7.51 | $7.60 | $7.22 | $7.23 | $7.23 | 4,812,100 |
| 2022-05-23 | $7.39 | $7.60 | $7.39 | $7.60 | $7.60 | 5,719,300 |
| 2022-05-20 | $7.76 | $7.88 | $7.38 | $7.50 | $7.50 | 11,021,600 |
| 2022-05-19 | $7.13 | $7.44 | $7.12 | $7.44 | $7.44 | 5,596,220 |
| 2022-05-18 | $7.12 | $7.38 | $7.10 | $7.26 | $7.26 | 4,887,400 |
| 2022-05-17 | $7.08 | $7.19 | $6.94 | $7.12 | $7.12 | 4,399,100 |
| 2022-05-16 | $7.17 | $7.30 | $7.08 | $7.10 | $7.10 | 4,825,800 |
| 2022-05-13 | $7.25 | $7.31 | $7.14 | $7.23 | $7.23 | 3,127,970 |
| 2022-05-12 | $7.20 | $7.42 | $7.15 | $7.29 | $7.29 | 4,644,500 |
| 2022-05-11 | $7.18 | $7.41 | $7.16 | $7.17 | $7.17 | 5,606,300 |
| 2022-05-10 | $7.08 | $7.24 | $7.06 | $7.21 | $7.21 | 3,779,000 |
| 2022-05-09 | $7.23 | $7.24 | $7.12 | $7.14 | $7.14 | 4,326,200 |
| 2022-05-06 | $6.82 | $7.12 | $6.76 | $7.10 | $7.10 | 5,551,300 |
| 2022-05-05 | $6.77 | $7.11 | $6.70 | $7.01 | $7.01 | 6,299,500 |
| 2022-05-04 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 0 |
| 2022-05-03 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 0 |
| 2022-04-29 | $6.42 | $6.95 | $6.42 | $6.84 | $6.84 | 8,763,700 |
| 2022-04-28 | $6.50 | $6.52 | $6.22 | $6.29 | $6.29 | 3,477,600 |
| 2022-04-27 | $6.10 | $6.55 | $5.99 | $6.53 | $6.53 | 5,801,650 |
| 2022-04-26 | $6.46 | $6.65 | $6.19 | $6.23 | $6.23 | 5,014,270 |
| 2022-04-25 | $7.16 | $7.16 | $6.51 | $6.52 | $6.52 | 6,590,500 |
| 2022-04-22 | $7.41 | $7.51 | $7.22 | $7.22 | $7.22 | 4,744,400 |
| 2022-04-21 | $8.35 | $8.45 | $7.50 | $7.55 | $7.55 | 8,177,640 |
| 2022-04-20 | $8.07 | $8.25 | $8.00 | $8.22 | $8.22 | 6,175,500 |
| 2022-04-19 | $7.83 | $8.05 | $7.78 | $8.04 | $8.04 | 4,447,800 |
| 2022-04-18 | $7.63 | $7.84 | $7.43 | $7.80 | $7.80 | 3,774,900 |
| 2022-04-15 | $7.84 | $7.84 | $7.51 | $7.58 | $7.58 | 4,199,100 |
| 2022-04-14 | $7.90 | $7.92 | $7.77 | $7.84 | $7.84 | 2,771,400 |
| 2022-04-13 | $8.09 | $8.09 | $7.78 | $7.79 | $7.79 | 4,064,300 |
| 2022-04-12 | $8.00 | $8.15 | $7.85 | $8.07 | $8.07 | 4,261,300 |
| 2022-04-11 | $8.20 | $8.23 | $7.81 | $7.93 | $7.93 | 5,021,300 |
| 2022-04-08 | $8.37 | $8.48 | $8.11 | $8.20 | $8.20 | 4,604,500 |
| 2022-04-07 | $8.74 | $8.82 | $8.35 | $8.35 | $8.35 | 6,164,000 |
| 2022-04-06 | $8.79 | $8.93 | $8.66 | $8.74 | $8.74 | 5,654,600 |
| 2022-04-05 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2022-04-04 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2022-04-01 | $8.94 | $8.94 | $8.60 | $8.79 | $8.79 | 6,452,400 |
| 2022-03-31 | $8.98 | $9.14 | $8.82 | $8.98 | $8.98 | 7,667,400 |
| 2022-03-30 | $9.00 | $9.10 | $8.85 | $8.99 | $8.99 | 7,392,300 |
| 2022-03-29 | $9.25 | $9.35 | $8.91 | $8.95 | $8.95 | 9,732,200 |
| 2022-03-28 | $9.45 | $9.45 | $9.16 | $9.25 | $9.25 | 8,908,400 |
| 2022-03-25 | $9.68 | $9.82 | $9.47 | $9.49 | $9.49 | 11,854,700 |
| 2022-03-24 | $9.70 | $10.08 | $9.58 | $9.71 | $9.71 | 21,012,500 |
| 2022-03-23 | $9.39 | $10.35 | $9.31 | $10.15 | $10.15 | 35,586,120 |
| 2022-03-22 | $8.94 | $10.35 | $8.81 | $9.61 | $9.61 | 28,324,900 |
| 2022-03-21 | $8.48 | $8.78 | $8.45 | $8.68 | $8.68 | 5,075,000 |
| 2022-03-18 | $8.37 | $8.58 | $8.35 | $8.51 | $8.51 | 3,767,500 |
| 2022-03-17 | $8.35 | $8.62 | $8.30 | $8.43 | $8.43 | 5,466,000 |
| 2022-03-16 | $8.15 | $8.29 | $7.78 | $8.27 | $8.27 | 5,281,600 |
| 2022-03-15 | $8.66 | $8.69 | $8.05 | $8.06 | $8.06 | 5,615,200 |
| 2022-03-14 | $8.94 | $8.94 | $8.70 | $8.71 | $8.71 | 3,578,400 |
| 2022-03-11 | $8.80 | $8.97 | $8.63 | $8.93 | $8.93 | 3,809,400 |
| 2022-03-10 | $9.02 | $9.03 | $8.87 | $8.92 | $8.92 | 3,646,100 |
| 2022-03-09 | $8.92 | $9.02 | $8.28 | $8.76 | $8.76 | 5,144,900 |
| 2022-03-08 | $9.18 | $9.28 | $8.84 | $8.87 | $8.87 | 4,420,100 |
| 2022-03-07 | $9.32 | $9.44 | $9.17 | $9.21 | $9.21 | 3,823,920 |
| 2022-03-04 | $9.63 | $9.65 | $9.36 | $9.39 | $9.39 | 4,885,070 |
| 2022-03-03 | $9.86 | $9.87 | $9.57 | $9.60 | $9.60 | 5,275,600 |
| 2022-03-02 | $9.61 | $9.93 | $9.61 | $9.82 | $9.82 | 6,478,900 |
| 2022-03-01 | $9.59 | $9.89 | $9.55 | $9.70 | $9.70 | 6,731,400 |
| 2022-02-28 | $9.64 | $9.65 | $9.34 | $9.53 | $9.53 | 4,904,900 |
| 2022-02-25 | $9.71 | $9.86 | $9.55 | $9.64 | $9.64 | 6,388,500 |
| 2022-02-24 | $9.78 | $10.04 | $9.47 | $9.61 | $9.61 | 11,472,400 |
| 2022-02-23 | $9.82 | $9.93 | $9.60 | $9.90 | $9.90 | 9,332,200 |
| 2022-02-22 | $9.72 | $10.04 | $9.72 | $9.83 | $9.83 | 10,671,800 |
| 2022-02-21 | $9.58 | $10.05 | $9.51 | $9.89 | $9.89 | 12,609,230 |
| 2022-02-18 | $9.65 | $9.70 | $9.41 | $9.50 | $9.50 | 5,377,700 |
| 2022-02-17 | $9.39 | $9.85 | $9.35 | $9.59 | $9.59 | 10,120,740 |
| 2022-02-16 | $9.22 | $9.45 | $9.22 | $9.43 | $9.43 | 4,553,100 |
| 2022-02-15 | $9.40 | $9.44 | $9.11 | $9.22 | $9.22 | 3,652,500 |
| 2022-02-14 | $9.24 | $9.40 | $9.15 | $9.31 | $9.31 | 3,093,200 |
| 2022-02-11 | $9.53 | $9.58 | $9.23 | $9.26 | $9.26 | 4,090,200 |
| 2022-02-10 | $9.71 | $9.72 | $9.49 | $9.54 | $9.54 | 4,304,030 |
| 2022-02-09 | $9.57 | $9.68 | $9.52 | $9.67 | $9.67 | 5,042,400 |
| 2022-02-08 | $9.48 | $9.57 | $9.34 | $9.57 | $9.57 | 5,297,900 |
| 2022-02-07 | $9.26 | $9.45 | $9.14 | $9.40 | $9.40 | 5,309,400 |
| 2022-02-04 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 0 |
| 2022-02-03 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 0 |
| 2022-02-02 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 0 |
| 2022-02-01 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 0 |
| 2022-01-28 | $8.79 | $9.22 | $8.72 | $9.07 | $9.07 | 6,886,000 |
| 2022-01-27 | $9.25 | $9.25 | $8.63 | $8.67 | $8.67 | 5,151,070 |
| 2022-01-26 | $9.15 | $9.30 | $9.03 | $9.15 | $9.15 | 2,632,300 |
| 2022-01-25 | $9.53 | $9.64 | $9.10 | $9.14 | $9.14 | 4,448,970 |
| 2022-01-24 | $9.28 | $9.56 | $9.28 | $9.49 | $9.49 | 4,374,000 |
| 2022-01-21 | $9.25 | $9.48 | $9.15 | $9.28 | $9.28 | 4,450,600 |
| 2022-01-20 | $9.59 | $9.67 | $9.21 | $9.23 | $9.23 | 6,722,800 |
| 2022-01-19 | $9.51 | $9.65 | $9.48 | $9.59 | $9.59 | 3,787,300 |
| 2022-01-18 | $9.90 | $9.90 | $9.51 | $9.55 | $9.55 | 5,685,400 |
| 2022-01-17 | $9.70 | $9.82 | $9.65 | $9.80 | $9.80 | 4,023,700 |
| 2022-01-14 | $9.89 | $9.94 | $9.65 | $9.68 | $9.68 | 4,083,500 |
| 2022-01-13 | $10.03 | $10.05 | $9.81 | $9.82 | $9.82 | 4,639,370 |
| 2022-01-12 | $9.79 | $10.05 | $9.76 | $10.03 | $10.03 | 7,027,200 |
| 2022-01-11 | $9.65 | $9.88 | $9.60 | $9.70 | $9.70 | 4,401,500 |
| 2022-01-10 | $9.66 | $9.76 | $9.46 | $9.70 | $9.70 | 5,629,100 |
| 2022-01-07 | $10.03 | $10.05 | $9.63 | $9.66 | $9.66 | 7,039,700 |
| 2022-01-06 | $9.90 | $10.09 | $9.85 | $10.00 | $10.00 | 4,938,200 |
| 2022-01-05 | $10.21 | $10.21 | $9.74 | $9.95 | $9.95 | 8,250,760 |
| 2022-01-04 | $10.14 | $10.22 | $10.08 | $10.18 | $10.18 | 6,332,160 |
| 2022-01-03 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2021-12-31 | $10.12 | $10.45 | $10.11 | $10.14 | $10.14 | 7,391,700 |
| 2021-12-30 | $10.09 | $10.15 | $10.01 | $10.02 | $10.02 | 5,986,860 |
| 2021-12-29 | $10.15 | $10.20 | $10.00 | $10.06 | $10.06 | 6,233,400 |
| 2021-12-28 | $10.08 | $10.19 | $10.01 | $10.17 | $10.17 | 5,469,720 |
| 2021-12-27 | $10.02 | $10.14 | $9.93 | $10.03 | $10.03 | 5,622,100 |
| 2021-12-24 | $10.50 | $10.57 | $9.97 | $9.99 | $9.99 | 11,770,700 |
| 2021-12-23 | $10.80 | $10.81 | $10.44 | $10.46 | $10.46 | 10,935,530 |
| 2021-12-22 | $11.03 | $11.03 | $10.80 | $10.81 | $10.81 | 7,326,600 |
| 2021-12-21 | $10.92 | $11.12 | $10.63 | $11.00 | $11.00 | 8,008,400 |
| 2021-12-20 | $11.33 | $11.43 | $10.90 | $10.91 | $10.91 | 13,680,200 |
| 2021-12-17 | $11.27 | $11.92 | $11.20 | $11.50 | $11.50 | 17,064,250 |
| 2021-12-16 | $11.46 | $11.59 | $11.11 | $11.27 | $11.27 | 12,601,900 |
| 2021-12-15 | $11.59 | $11.67 | $11.43 | $11.54 | $11.54 | 7,787,200 |
| 2021-12-14 | $11.55 | $11.70 | $11.50 | $11.59 | $11.59 | 7,599,000 |
| 2021-12-13 | $11.45 | $11.58 | $11.39 | $11.58 | $11.58 | 7,336,200 |
| 2021-12-10 | $11.47 | $11.59 | $11.41 | $11.45 | $11.45 | 6,768,500 |
| 2021-12-09 | $11.57 | $11.65 | $11.38 | $11.47 | $11.47 | 9,057,900 |
| 2021-12-08 | $11.50 | $11.69 | $11.42 | $11.61 | $11.61 | 8,284,300 |
| 2021-12-07 | $12.37 | $12.46 | $11.37 | $11.57 | $11.57 | 18,558,100 |
| 2021-12-06 | $12.17 | $12.70 | $12.12 | $12.35 | $12.35 | 18,704,400 |
| 2021-12-03 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 16,081,600 |
| 2021-12-02 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 13,434,400 |
| 2021-12-01 | $11.83 | $12.07 | $11.73 | $12.07 | $12.07 | 12,228,330 |
| 2021-11-30 | $12.00 | $12.15 | $11.78 | $11.81 | $11.81 | 11,632,200 |
| 2021-11-29 | $11.78 | $12.27 | $11.70 | $11.91 | $11.91 | 12,047,000 |
| 2021-11-26 | $11.98 | $12.09 | $11.73 | $12.07 | $12.07 | 10,583,600 |
| 2021-11-25 | $12.38 | $12.60 | $11.89 | $11.90 | $11.90 | 18,173,920 |
| 2021-11-24 | $12.73 | $12.73 | $12.31 | $12.38 | $12.38 | 19,321,000 |
| 2021-11-23 | $12.57 | $13.14 | $12.44 | $12.85 | $12.85 | 27,907,840 |
| 2021-11-22 | $12.53 | $12.79 | $12.28 | $12.61 | $12.61 | 18,404,520 |
| 2021-11-19 | $12.39 | $12.74 | $12.23 | $12.60 | $12.60 | 17,716,440 |
| 2021-11-18 | $12.36 | $12.89 | $12.10 | $12.62 | $12.62 | 29,707,750 |
| 2021-11-17 | $11.82 | $12.19 | $11.82 | $12.17 | $12.17 | 15,396,300 |
| 2021-11-16 | $12.00 | $12.10 | $11.82 | $11.90 | $11.90 | 13,304,600 |
| 2021-11-15 | $11.76 | $12.20 | $11.55 | $12.17 | $12.17 | 19,362,490 |
| 2021-11-12 | $11.45 | $11.89 | $11.41 | $11.88 | $11.88 | 18,077,330 |
| 2021-11-11 | $11.73 | $11.90 | $11.51 | $11.56 | $11.56 | 13,739,330 |
| 2021-11-10 | $11.80 | $11.88 | $11.50 | $11.71 | $11.71 | 11,772,690 |
| 2021-11-09 | $11.66 | $11.97 | $11.56 | $11.86 | $11.86 | 14,297,280 |
| 2021-11-08 | $11.31 | $11.78 | $11.31 | $11.68 | $11.68 | 13,303,600 |
| 2021-11-05 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 31,249,600 |
| 2021-11-04 | $12.57 | $12.99 | $12.57 | $12.64 | $12.64 | 19,069,580 |
| 2021-11-03 | $12.94 | $12.94 | $12.26 | $12.55 | $12.55 | 19,796,680 |
| 2021-11-02 | $13.28 | $13.56 | $12.91 | $12.94 | $12.94 | 26,718,010 |
| 2021-11-01 | $12.81 | $13.55 | $12.12 | $13.55 | $13.55 | 37,807,730 |
| 2021-10-29 | $12.75 | $13.24 | $12.70 | $13.00 | $13.00 | 25,575,080 |
| 2021-10-28 | $13.66 | $13.90 | $12.58 | $12.70 | $12.70 | 35,765,400 |
| 2021-10-27 | $13.38 | $14.31 | $13.08 | $13.39 | $13.39 | 54,798,530 |
| 2021-10-26 | $12.75 | $13.29 | $12.70 | $13.14 | $13.14 | 40,719,510 |
| 2021-10-25 | $12.08 | $13.05 | $12.06 | $12.94 | $12.94 | 40,430,630 |
| 2021-10-22 | $12.40 | $12.59 | $11.97 | $12.01 | $12.01 | 24,950,000 |
| 2021-10-21 | $11.70 | $12.77 | $11.55 | $12.64 | $12.64 | 40,920,300 |
| 2021-10-20 | $11.81 | $12.39 | $11.81 | $12.08 | $12.08 | 32,190,660 |
| 2021-10-19 | $12.68 | $13.49 | $12.04 | $12.13 | $12.13 | 46,078,430 |
| 2021-10-18 | $11.49 | $11.75 | $11.21 | $11.61 | $11.61 | 20,051,500 |
| 2021-10-15 | $11.71 | $12.10 | $11.30 | $11.31 | $11.31 | 23,696,670 |
| 2021-10-14 | $11.38 | $12.48 | $11.00 | $11.99 | $11.99 | 31,999,550 |
| 2021-10-13 | $11.12 | $11.65 | $11.01 | $11.53 | $11.53 | 19,934,980 |
| 2021-10-12 | $11.77 | $12.05 | $10.91 | $11.29 | $11.29 | 27,384,930 |
| 2021-10-11 | $12.99 | $13.00 | $11.85 | $11.95 | $11.95 | 32,790,500 |
| 2021-10-08 | $14.27 | $14.27 | $12.91 | $12.96 | $12.96 | 40,673,800 |
| 2021-10-07 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 0 |
| 2021-10-06 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 0 |
| 2021-09-30 | $14.26 | $14.69 | $13.38 | $14.27 | $14.27 | 56,876,800 |
| 2021-09-29 | $12.79 | $15.00 | $12.40 | $14.14 | $14.14 | 72,254,620 |
| 2021-09-28 | $12.55 | $13.45 | $12.01 | $13.00 | $13.00 | 40,721,230 |
| 2021-09-27 | $13.00 | $14.12 | $12.51 | $13.68 | $13.68 | 59,464,100 |
| 2021-09-24 | $12.82 | $12.82 | $11.80 | $11.81 | $11.81 | 26,820,730 |
| 2021-09-23 | $13.64 | $13.89 | $12.79 | $12.86 | $12.86 | 34,256,490 |
| 2021-09-22 | $12.28 | $13.42 | $12.21 | $13.37 | $13.37 | 39,522,840 |
| 2021-09-21 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 0 |
| 2021-09-20 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 0 |
| 2021-09-17 | $11.86 | $12.88 | $11.70 | $12.67 | $12.67 | 32,735,860 |
| 2021-09-16 | $12.65 | $13.58 | $12.08 | $12.15 | $12.15 | 45,007,060 |
| 2021-09-15 | $11.67 | $12.98 | $11.62 | $12.80 | $12.80 | 49,261,090 |
| 2021-09-14 | $11.38 | $12.14 | $11.07 | $11.95 | $11.95 | 40,070,150 |
| 2021-09-13 | $11.05 | $11.53 | $10.80 | $11.51 | $11.51 | 29,628,370 |
| 2021-09-10 | $10.90 | $11.15 | $10.80 | $11.00 | $11.00 | 17,244,770 |
| 2021-09-09 | $11.25 | $11.35 | $10.86 | $10.90 | $10.90 | 20,238,070 |
| 2021-09-08 | $11.44 | $11.70 | $11.08 | $11.22 | $11.22 | 22,214,750 |
| 2021-09-07 | $11.33 | $11.58 | $11.13 | $11.53 | $11.53 | 22,891,600 |
| 2021-09-06 | $11.91 | $11.91 | $10.92 | $11.33 | $11.33 | 32,029,300 |
| 2021-09-03 | $11.35 | $12.49 | $11.20 | $11.91 | $11.91 | 49,986,530 |
| 2021-09-02 | $11.20 | $11.44 | $10.90 | $11.36 | $11.36 | 26,442,170 |
| 2021-09-01 | $11.81 | $11.87 | $11.01 | $11.08 | $11.08 | 28,550,170 |
| 2021-08-31 | $12.29 | $12.36 | $11.29 | $11.47 | $11.47 | 38,115,000 |
| 2021-08-30 | $11.96 | $12.44 | $11.71 | $12.08 | $12.08 | 32,689,580 |
| 2021-08-27 | $12.87 | $13.48 | $11.84 | $12.07 | $12.07 | 50,699,960 |
| 2021-08-26 | $13.56 | $14.48 | $13.07 | $13.09 | $13.09 | 54,711,390 |
| 2021-08-25 | $13.53 | $13.55 | $13.00 | $13.44 | $13.44 | 39,386,490 |
| 2021-08-24 | $13.15 | $13.89 | $12.59 | $13.85 | $13.85 | 67,105,200 |
| 2021-08-23 | $12.97 | $13.32 | $12.70 | $13.29 | $13.29 | 48,321,000 |
| 2021-08-20 | $13.64 | $13.79 | $12.88 | $13.13 | $13.13 | 45,252,400 |
| 2021-08-19 | $14.25 | $14.56 | $12.90 | $13.32 | $13.32 | 49,507,540 |
| 2021-08-18 | $14.70 | $15.15 | $13.78 | $14.33 | $14.33 | 49,155,700 |
| 2021-08-17 | $15.83 | $15.99 | $14.33 | $14.33 | $14.33 | 68,497,790 |
| 2021-08-16 | $15.35 | $17.30 | $15.00 | $16.85 | $16.85 | 87,538,880 |
| 2021-08-13 | $16.69 | $17.14 | $15.90 | $15.92 | $15.92 | 83,112,120 |
| 2021-08-12 | $16.50 | $18.00 | $16.02 | $17.38 | $17.38 | 98,540,320 |
| 2021-08-11 | $13.18 | $15.02 | $12.80 | $15.02 | $15.02 | 49,675,700 |
| 2021-08-10 | $10.44 | $12.52 | $10.10 | $12.52 | $12.52 | 62,294,720 |
| 2021-08-09 | $9.92 | $11.80 | $9.92 | $10.43 | $10.43 | 55,880,650 |
| 2021-08-06 | $10.21 | $10.56 | $9.84 | $9.91 | $9.91 | 38,454,800 |
| 2021-08-05 | $10.58 | $10.68 | $9.86 | $9.88 | $9.88 | 41,848,100 |
| 2021-08-04 | $10.20 | $10.84 | $10.16 | $10.37 | $10.37 | 60,385,450 |
| 2021-08-03 | $9.89 | $11.53 | $9.66 | $10.79 | $10.79 | 73,072,680 |
| 2021-08-02 | $9.50 | $10.50 | $8.91 | $10.00 | $10.00 | 79,263,590 |
| 2021-07-30 | $7.80 | $9.07 | $7.77 | $9.07 | $9.07 | 47,563,720 |
| 2021-07-29 | $7.27 | $7.68 | $7.20 | $7.56 | $7.56 | 20,055,560 |
| 2021-07-28 | $7.70 | $7.84 | $7.00 | $7.13 | $7.13 | 19,678,260 |
| 2021-07-27 | $8.47 | $8.72 | $7.76 | $7.76 | $7.76 | 29,035,000 |
| 2021-07-26 | $8.80 | $9.08 | $8.32 | $8.58 | $8.58 | 33,630,390 |
| 2021-07-23 | $8.54 | $9.25 | $8.26 | $8.86 | $8.86 | 42,629,300 |
| 2021-07-22 | $8.45 | $8.68 | $8.26 | $8.54 | $8.54 | 37,538,210 |
| 2021-07-21 | $8.18 | $8.99 | $8.11 | $8.76 | $8.76 | 39,538,010 |
| 2021-07-20 | $8.04 | $8.49 | $7.97 | $8.29 | $8.29 | 28,548,270 |
| 2021-07-19 | $8.10 | $8.26 | $7.98 | $8.05 | $8.05 | 26,209,740 |
| 2021-07-16 | $8.37 | $8.83 | $8.26 | $8.35 | $8.35 | 39,210,000 |
| 2021-07-15 | $8.87 | $8.87 | $8.16 | $8.44 | $8.44 | 58,925,310 |
| 2021-07-14 | $8.05 | $9.62 | $7.93 | $9.50 | $9.50 | 74,896,270 |
| 2021-07-13 | $8.06 | $8.20 | $7.90 | $8.02 | $8.02 | 20,472,320 |
| 2021-07-12 | $8.38 | $8.50 | $8.03 | $8.22 | $8.22 | 28,227,320 |
| 2021-07-09 | $7.97 | $8.35 | $7.77 | $8.22 | $8.22 | 31,709,280 |
| 2021-07-08 | $8.00 | $8.15 | $7.84 | $7.92 | $7.92 | 20,678,400 |
| 2021-07-07 | $7.90 | $8.04 | $7.80 | $7.97 | $7.97 | 22,646,000 |
| 2021-07-06 | $7.71 | $8.29 | $7.64 | $8.08 | $8.08 | 36,881,850 |
| 2021-07-05 | $7.36 | $7.89 | $7.17 | $7.76 | $7.76 | 25,225,100 |
| 2021-07-02 | $7.12 | $7.80 | $7.10 | $7.33 | $7.33 | 16,194,800 |
| 2021-07-01 | $7.61 | $7.64 | $7.07 | $7.12 | $7.12 | 16,282,130 |
| 2021-06-30 | $7.47 | $7.89 | $7.44 | $7.60 | $7.60 | 16,263,900 |
| 2021-06-29 | $7.75 | $7.82 | $7.39 | $7.46 | $7.46 | 17,060,100 |
| 2021-06-28 | $7.55 | $8.15 | $7.51 | $7.72 | $7.72 | 26,487,080 |
| 2021-06-25 | $7.65 | $7.69 | $7.43 | $7.56 | $7.56 | 20,206,000 |
| 2021-06-24 | $7.88 | $8.08 | $7.56 | $7.85 | $7.85 | 30,633,970 |
| 2021-06-23 | $7.11 | $8.31 | $7.10 | $7.72 | $7.72 | 39,948,330 |
| 2021-06-22 | $7.20 | $7.30 | $7.12 | $7.18 | $7.18 | 11,453,700 |
| 2021-06-21 | $7.00 | $7.31 | $7.00 | $7.18 | $7.18 | 13,972,470 |
| 2021-06-18 | $6.70 | $7.25 | $6.61 | $7.11 | $7.11 | 17,251,770 |
| 2021-06-17 | $6.68 | $6.77 | $6.57 | $6.72 | $6.72 | 9,335,200 |
| 2021-06-16 | $7.06 | $7.09 | $6.59 | $6.61 | $6.61 | 16,063,200 |
| 2021-06-15 | $7.10 | $7.25 | $7.08 | $7.08 | $7.08 | 9,111,970 |
| 2021-06-14 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2021-06-11 | $7.35 | $7.40 | $7.10 | $7.13 | $7.13 | 13,770,160 |
| 2021-06-10 | $7.25 | $7.54 | $7.06 | $7.46 | $7.46 | 19,180,190 |
| 2021-06-09 | $7.38 | $7.44 | $7.23 | $7.26 | $7.26 | 14,839,030 |
| 2021-06-08 | $7.52 | $7.83 | $7.32 | $7.56 | $7.56 | 28,185,200 |
| 2021-06-07 | $7.20 | $7.46 | $6.82 | $7.46 | $7.46 | 26,065,050 |
| 2021-06-04 | $7.12 | $7.29 | $7.06 | $7.17 | $7.17 | 11,537,600 |
| 2021-06-03 | $7.22 | $7.37 | $7.05 | $7.13 | $7.13 | 15,679,000 |
| 2021-06-02 | $7.30 | $7.64 | $7.17 | $7.40 | $7.40 | 20,019,370 |
| 2021-06-01 | $7.54 | $7.54 | $7.31 | $7.33 | $7.33 | 17,346,700 |
| 2021-05-31 | $7.68 | $7.68 | $7.30 | $7.60 | $7.60 | 20,865,080 |
| 2021-05-28 | $7.56 | $7.70 | $7.43 | $7.50 | $7.50 | 21,287,880 |
| 2021-05-27 | $7.88 | $7.88 | $7.39 | $7.48 | $7.48 | 31,902,060 |
| 2021-05-26 | $8.12 | $8.27 | $7.91 | $7.98 | $7.98 | 25,151,180 |
| 2021-05-25 | $8.03 | $8.39 | $7.95 | $8.25 | $8.25 | 31,264,930 |
| 2021-05-24 | $7.79 | $8.39 | $7.65 | $8.03 | $8.03 | 32,000,800 |
| 2021-05-21 | $8.10 | $8.43 | $7.80 | $7.89 | $7.89 | 28,777,100 |
| 2021-05-20 | $8.00 | $8.47 | $7.73 | $8.01 | $8.01 | 36,439,070 |
| 2021-05-19 | $7.88 | $8.59 | $7.57 | $8.16 | $8.16 | 47,799,300 |
| 2021-05-18 | $7.96 | $8.11 | $7.50 | $7.88 | $7.88 | 36,171,240 |
| 2021-05-17 | $8.70 | $8.78 | $7.62 | $8.08 | $8.08 | 65,392,410 |
| 2021-05-14 | $6.94 | $8.10 | $6.78 | $8.10 | $8.10 | 48,957,550 |
| 2021-05-13 | $7.03 | $7.18 | $6.74 | $6.75 | $6.75 | 29,138,000 |
| 2021-05-12 | $6.40 | $7.36 | $6.26 | $7.03 | $7.03 | 42,997,900 |
| 2021-05-11 | $6.53 | $6.58 | $6.25 | $6.49 | $6.49 | 20,769,610 |
| 2021-05-10 | $6.58 | $7.06 | $6.48 | $6.64 | $6.64 | 27,520,900 |
| 2021-05-07 | $7.10 | $7.15 | $6.56 | $6.76 | $6.76 | 31,900,480 |
| 2021-05-06 | $6.73 | $7.35 | $6.60 | $7.01 | $7.01 | 42,652,910 |
| 2021-05-05 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2021-05-04 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2021-04-30 | $6.97 | $7.30 | $6.27 | $6.60 | $6.60 | 52,943,620 |
| 2021-04-29 | $5.50 | $6.66 | $5.41 | $6.66 | $6.66 | 38,260,180 |
| 2021-04-28 | $5.64 | $5.86 | $5.53 | $5.55 | $5.55 | 19,680,380 |
| 2021-04-27 | $6.06 | $6.14 | $5.65 | $5.82 | $5.82 | 28,639,190 |
| 2021-04-26 | $6.28 | $6.48 | $5.89 | $6.26 | $6.26 | 39,751,190 |
| 2021-04-23 | $6.38 | $7.20 | $6.18 | $6.65 | $6.65 | 59,369,060 |
| 2021-04-22 | $5.03 | $6.05 | $5.03 | $6.05 | $6.05 | 34,940,530 |
| 2021-04-21 | $5.15 | $5.15 | $5.03 | $5.04 | $5.04 | 2,848,500 |
| 2021-04-20 | $5.17 | $5.24 | $5.12 | $5.12 | $5.12 | 3,813,500 |
| 2021-04-19 | $5.15 | $5.25 | $5.12 | $5.19 | $5.19 | 4,193,980 |
| 2021-04-16 | $4.97 | $5.19 | $4.95 | $5.16 | $5.16 | 4,253,600 |
| 2021-04-15 | $5.04 | $5.05 | $4.94 | $4.97 | $4.97 | 3,034,300 |
| 2021-04-14 | $4.91 | $5.08 | $4.87 | $5.07 | $5.07 | 3,138,500 |
| 2021-04-13 | $5.04 | $5.05 | $4.82 | $4.89 | $4.89 | 3,405,000 |
| 2021-04-12 | $5.09 | $5.12 | $4.98 | $5.00 | $5.00 | 3,789,900 |
| 2021-04-09 | $5.15 | $5.24 | $5.11 | $5.12 | $5.12 | 4,759,200 |
| 2021-04-08 | $5.29 | $5.29 | $5.07 | $5.07 | $5.07 | 5,476,900 |
| 2021-04-07 | $5.21 | $5.28 | $5.19 | $5.25 | $5.25 | 3,119,600 |
| 2021-04-06 | $5.19 | $5.26 | $5.13 | $5.21 | $5.21 | 3,849,300 |
| 2021-04-05 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2021-04-02 | $5.06 | $5.18 | $5.06 | $5.17 | $5.17 | 4,367,500 |
| 2021-04-01 | $5.30 | $5.34 | $5.05 | $5.13 | $5.13 | 5,784,610 |
| 2021-03-31 | $5.23 | $5.36 | $5.22 | $5.26 | $5.26 | 3,296,100 |
| 2021-03-30 | $5.51 | $5.53 | $5.27 | $5.29 | $5.29 | 5,289,700 |
| 2021-03-29 | $5.59 | $5.65 | $5.46 | $5.51 | $5.51 | 6,299,000 |
| 2021-03-26 | $5.19 | $5.68 | $5.14 | $5.59 | $5.59 | 11,725,400 |
| 2021-03-25 | $5.30 | $5.36 | $5.17 | $5.18 | $5.18 | 4,272,600 |
| 2021-03-24 | $5.37 | $5.52 | $5.28 | $5.29 | $5.29 | 5,162,100 |
| 2021-03-23 | $5.78 | $5.78 | $5.40 | $5.44 | $5.44 | 7,999,800 |
| 2021-03-22 | $5.43 | $5.74 | $5.43 | $5.67 | $5.67 | 7,917,600 |
| 2021-03-19 | $5.37 | $5.63 | $5.33 | $5.51 | $5.51 | 7,599,010 |
| 2021-03-18 | $5.38 | $5.49 | $5.36 | $5.43 | $5.43 | 4,227,100 |
| 2021-03-17 | $5.45 | $5.48 | $5.36 | $5.46 | $5.46 | 5,840,500 |
| 2021-03-16 | $5.20 | $5.48 | $5.19 | $5.48 | $5.48 | 8,520,400 |
| 2021-03-15 | $5.20 | $5.29 | $5.13 | $5.25 | $5.25 | 4,920,300 |
| 2021-03-12 | $5.33 | $5.38 | $5.22 | $5.24 | $5.24 | 5,635,700 |
| 2021-03-11 | $5.03 | $5.35 | $4.99 | $5.30 | $5.30 | 6,752,500 |
| 2021-03-10 | $5.32 | $5.44 | $5.08 | $5.08 | $5.08 | 8,234,400 |
| 2021-03-09 | $5.51 | $5.67 | $5.31 | $5.32 | $5.32 | 11,037,260 |
| 2021-03-08 | $5.85 | $6.05 | $5.60 | $5.61 | $5.61 | 13,756,500 |
| 2021-03-05 | $5.36 | $5.73 | $5.36 | $5.65 | $5.65 | 13,276,960 |
| 2021-03-04 | $5.38 | $5.48 | $5.31 | $5.38 | $5.38 | 6,587,500 |
| 2021-03-03 | $5.31 | $5.41 | $5.26 | $5.38 | $5.38 | 6,786,100 |
| 2021-03-02 | $5.36 | $5.47 | $5.28 | $5.37 | $5.37 | 9,193,810 |
| 2021-03-01 | $5.37 | $5.70 | $5.32 | $5.37 | $5.37 | 9,926,870 |
| 2021-02-26 | $5.20 | $5.55 | $5.16 | $5.29 | $5.29 | 10,395,700 |
| 2021-02-25 | $5.21 | $5.88 | $5.11 | $5.42 | $5.42 | 16,677,200 |
| 2021-02-24 | $4.96 | $5.39 | $4.96 | $5.27 | $5.27 | 11,019,400 |
| 2021-02-23 | $5.10 | $5.22 | $4.97 | $4.98 | $4.98 | 6,589,770 |
| 2021-02-22 | $5.10 | $5.29 | $5.04 | $5.09 | $5.09 | 8,070,270 |
| 2021-02-19 | $4.74 | $5.09 | $4.70 | $5.04 | $5.04 | 7,295,100 |
| 2021-02-18 | $4.49 | $4.75 | $4.49 | $4.71 | $4.71 | 6,054,900 |
| 2021-02-17 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2021-02-16 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2021-02-15 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2021-02-12 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2021-02-11 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2021-02-10 | $4.53 | $4.69 | $4.46 | $4.48 | $4.48 | 4,547,800 |
| 2021-02-09 | $4.46 | $4.60 | $4.38 | $4.58 | $4.58 | 6,292,100 |
| 2021-02-08 | $4.56 | $4.60 | $4.42 | $4.46 | $4.46 | 3,872,000 |
| 2021-02-05 | $4.66 | $4.94 | $4.54 | $4.56 | $4.56 | 6,193,200 |
| 2021-02-04 | $4.91 | $4.91 | $4.64 | $4.73 | $4.73 | 4,718,900 |
| 2021-02-03 | $5.02 | $5.02 | $4.86 | $4.90 | $4.90 | 5,053,800 |
| 2021-02-02 | $5.06 | $5.19 | $5.00 | $5.03 | $5.03 | 4,520,300 |
| 2021-02-01 | $5.01 | $5.23 | $4.99 | $5.09 | $5.09 | 5,936,600 |
| 2021-01-29 | $5.33 | $5.43 | $5.10 | $5.19 | $5.19 | 6,129,100 |
| 2021-01-28 | $5.30 | $5.53 | $5.30 | $5.31 | $5.31 | 5,993,600 |
| 2021-01-27 | $5.58 | $5.58 | $5.36 | $5.40 | $5.40 | 6,805,620 |
| 2021-01-26 | $5.60 | $5.76 | $5.55 | $5.58 | $5.58 | 5,968,300 |
| 2021-01-25 | $5.62 | $5.89 | $5.56 | $5.56 | $5.56 | 9,428,400 |
| 2021-01-22 | $5.86 | $6.29 | $5.81 | $5.89 | $5.89 | 14,258,400 |
| 2021-01-21 | $5.73 | $5.85 | $5.71 | $5.77 | $5.77 | 7,757,600 |
| 2021-01-20 | $5.71 | $5.84 | $5.58 | $5.79 | $5.79 | 10,822,200 |
| 2021-01-19 | $5.53 | $6.03 | $5.45 | $5.87 | $5.87 | 15,590,020 |
| 2021-01-18 | $5.29 | $5.52 | $5.23 | $5.44 | $5.44 | 8,059,200 |
| 2021-01-15 | $5.08 | $5.36 | $5.08 | $5.30 | $5.30 | 9,277,760 |
| 2021-01-14 | $5.16 | $5.19 | $4.99 | $5.10 | $5.10 | 7,158,530 |
| 2021-01-13 | $5.35 | $5.43 | $5.12 | $5.16 | $5.16 | 9,373,090 |
| 2021-01-12 | $5.53 | $5.62 | $5.34 | $5.38 | $5.38 | 8,914,100 |
| 2021-01-11 | $5.75 | $5.83 | $5.41 | $5.45 | $5.45 | 9,279,300 |
| 2021-01-08 | $5.80 | $5.92 | $5.49 | $5.75 | $5.75 | 10,710,320 |
| 2021-01-07 | $6.20 | $6.20 | $5.76 | $5.77 | $5.77 | 12,168,820 |
| 2021-01-06 | $6.46 | $6.50 | $6.10 | $6.13 | $6.13 | 10,742,400 |
| 2021-01-05 | $6.54 | $6.62 | $6.42 | $6.47 | $6.47 | 8,406,600 |
| 2021-01-04 | $6.40 | $6.63 | $6.40 | $6.61 | $6.61 | 10,067,260 |
| 2021-01-01 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2020-12-31 | $6.35 | $6.57 | $6.33 | $6.39 | $6.39 | 8,511,320 |
| 2020-12-30 | $6.45 | $6.56 | $6.34 | $6.36 | $6.36 | 8,026,300 |
| 2020-12-29 | $6.60 | $6.63 | $6.36 | $6.50 | $6.50 | 9,431,300 |
| 2020-12-28 | $6.78 | $6.86 | $6.43 | $6.48 | $6.48 | 10,384,400 |
| 2020-12-25 | $6.70 | $6.93 | $6.67 | $6.77 | $6.77 | 7,762,400 |
| 2020-12-24 | $7.18 | $7.18 | $6.73 | $6.77 | $6.77 | 14,084,900 |
| 2020-12-23 | $7.12 | $7.35 | $7.06 | $7.16 | $7.16 | 11,925,560 |
| 2020-12-22 | $7.63 | $7.63 | $7.08 | $7.11 | $7.11 | 18,200,090 |
| 2020-12-21 | $7.72 | $7.81 | $7.52 | $7.62 | $7.62 | 20,575,000 |
| 2020-12-18 | $7.63 | $7.85 | $7.51 | $7.79 | $7.79 | 23,278,090 |
| 2020-12-17 | $7.07 | $7.46 | $7.04 | $7.41 | $7.41 | 16,200,280 |
| 2020-12-16 | $7.36 | $7.73 | $7.24 | $7.25 | $7.25 | 13,782,300 |
| 2020-12-15 | $7.29 | $7.95 | $7.21 | $7.47 | $7.47 | 14,149,300 |
| 2020-12-14 | $7.39 | $7.46 | $7.13 | $7.30 | $7.30 | 12,490,630 |
| 2020-12-11 | $7.99 | $8.04 | $7.34 | $7.43 | $7.43 | 23,483,960 |
| 2020-12-10 | $7.78 | $8.40 | $7.61 | $8.07 | $8.07 | 22,982,750 |
| 2020-12-09 | $8.10 | $8.89 | $8.04 | $8.17 | $8.17 | 35,653,850 |
| 2020-12-08 | $7.62 | $7.73 | $7.47 | $7.65 | $7.65 | 13,009,530 |
| 2020-12-07 | $7.84 | $7.86 | $7.59 | $7.60 | $7.60 | 12,533,100 |
| 2020-12-04 | $7.93 | $7.93 | $7.68 | $7.79 | $7.79 | 9,730,130 |
| 2020-12-03 | $7.82 | $8.03 | $7.65 | $7.85 | $7.85 | 13,308,530 |
| 2020-12-02 | $8.03 | $8.20 | $7.85 | $7.87 | $7.87 | 14,541,330 |
| 2020-12-01 | $7.89 | $8.21 | $7.84 | $8.04 | $8.04 | 16,185,000 |
| 2020-11-30 | $7.91 | $8.02 | $7.72 | $7.84 | $7.84 | 13,167,800 |
| 2020-11-27 | $8.15 | $8.27 | $7.74 | $7.89 | $7.89 | 19,752,570 |
| 2020-11-26 | $8.73 | $8.73 | $8.06 | $8.15 | $8.15 | 30,348,060 |
| 2020-11-25 | $9.04 | $9.40 | $8.85 | $8.86 | $8.86 | 26,099,130 |
| 2020-11-24 | $9.26 | $9.60 | $9.04 | $9.17 | $9.17 | 29,582,920 |
| 2020-11-23 | $8.85 | $9.49 | $8.60 | $9.45 | $9.45 | 43,752,850 |
| 2020-11-20 | $8.36 | $9.30 | $8.36 | $8.98 | $8.98 | 42,120,730 |
| 2020-11-19 | $8.81 | $9.14 | $8.51 | $8.60 | $8.60 | 36,141,450 |
| 2020-11-18 | $8.13 | $8.78 | $8.01 | $8.70 | $8.70 | 38,473,390 |
| 2020-11-17 | $8.42 | $8.46 | $8.01 | $8.21 | $8.21 | 25,399,550 |
| 2020-11-16 | $8.77 | $8.90 | $8.36 | $8.41 | $8.41 | 26,457,550 |
| 2020-11-13 | $8.62 | $8.86 | $8.36 | $8.77 | $8.77 | 29,271,990 |
| 2020-11-12 | $9.05 | $9.12 | $8.51 | $8.81 | $8.81 | 41,231,900 |
| 2020-11-11 | $9.29 | $9.65 | $8.84 | $8.91 | $8.91 | 47,057,310 |
| 2020-11-10 | $10.30 | $10.49 | $9.30 | $9.40 | $9.40 | 73,762,990 |
| 2020-11-09 | $10.70 | $12.56 | $10.60 | $11.24 | $11.24 | 98,927,340 |
| 2020-11-06 | $10.70 | $10.80 | $10.43 | $10.80 | $10.80 | 42,785,840 |
| 2020-11-05 | $7.62 | $9.00 | $7.62 | $9.00 | $9.00 | 29,674,340 |
| 2020-11-04 | $7.78 | $7.80 | $7.34 | $7.50 | $7.50 | 17,279,180 |
| 2020-11-03 | $7.91 | $8.10 | $7.50 | $7.70 | $7.70 | 23,128,500 |
| 2020-11-02 | $6.75 | $8.00 | $6.66 | $7.75 | $7.75 | 29,507,720 |
| 2020-10-30 | $7.18 | $7.48 | $6.75 | $6.76 | $6.76 | 17,920,920 |
| 2020-10-29 | $7.59 | $7.83 | $7.39 | $7.41 | $7.41 | 18,274,800 |
| 2020-10-28 | $7.71 | $7.90 | $7.34 | $7.87 | $7.87 | 28,047,660 |
| 2020-10-27 | $8.11 | $8.21 | $7.69 | $7.85 | $7.85 | 35,565,240 |
| 2020-10-26 | $7.20 | $8.77 | $7.19 | $8.46 | $8.46 | 49,658,350 |
| 2020-10-23 | $7.29 | $7.61 | $7.18 | $7.31 | $7.31 | 11,583,430 |
| 2020-10-22 | $7.26 | $7.52 | $7.11 | $7.27 | $7.27 | 8,633,520 |
| 2020-10-21 | $7.58 | $7.59 | $7.18 | $7.25 | $7.25 | 10,924,790 |
| 2020-10-20 | $7.28 | $7.65 | $7.13 | $7.59 | $7.59 | 13,497,860 |
| 2020-10-19 | $7.22 | $7.38 | $6.91 | $7.26 | $7.26 | 12,565,410 |
| 2020-10-16 | $7.20 | $7.41 | $7.07 | $7.39 | $7.39 | 12,409,120 |
| 2020-10-15 | $7.19 | $7.50 | $7.00 | $7.21 | $7.21 | 11,932,350 |
| 2020-10-14 | $7.20 | $7.23 | $6.97 | $7.18 | $7.18 | 8,649,100 |
| 2020-10-13 | $7.08 | $7.18 | $6.96 | $7.12 | $7.12 | 8,932,100 |
| 2020-10-12 | $6.92 | $7.08 | $6.61 | $7.01 | $7.01 | 9,669,700 |
| 2020-10-09 | $6.54 | $6.74 | $6.54 | $6.70 | $6.70 | 6,702,200 |
| 2020-10-08 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2020-10-07 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2020-10-06 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2020-10-05 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2020-10-02 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2020-10-01 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2020-09-30 | $6.39 | $6.60 | $6.35 | $6.49 | $6.49 | 6,850,800 |
| 2020-09-29 | $6.03 | $6.54 | $6.03 | $6.42 | $6.42 | 10,525,000 |
| 2020-09-28 | $6.26 | $6.29 | $5.97 | $6.02 | $6.02 | 6,491,300 |
| 2020-09-25 | $6.48 | $6.55 | $6.20 | $6.20 | $6.20 | 9,776,400 |
| 2020-09-24 | $6.86 | $6.86 | $6.43 | $6.47 | $6.47 | 8,914,340 |
| 2020-09-23 | $6.77 | $6.94 | $6.65 | $6.84 | $6.84 | 8,176,020 |
| 2020-09-22 | $6.76 | $7.03 | $6.47 | $6.68 | $6.68 | 10,125,600 |
| 2020-09-21 | $6.90 | $7.28 | $6.86 | $6.93 | $6.93 | 14,550,510 |
| 2020-09-18 | $6.75 | $7.35 | $6.63 | $7.07 | $7.07 | 21,088,130 |
| 2020-09-17 | $6.56 | $6.96 | $6.49 | $6.85 | $6.85 | 13,949,800 |
| 2020-09-16 | $6.67 | $6.81 | $6.38 | $6.61 | $6.61 | 9,230,840 |
| 2020-09-15 | $6.76 | $6.89 | $6.48 | $6.65 | $6.65 | 12,088,100 |
| 2020-09-14 | $6.35 | $6.85 | $6.35 | $6.80 | $6.80 | 15,833,900 |
| 2020-09-11 | $5.83 | $6.47 | $5.82 | $6.40 | $6.40 | 15,334,200 |
| 2020-09-10 | $6.74 | $6.75 | $5.80 | $6.02 | $6.02 | 21,471,440 |
| 2020-09-09 | $7.58 | $7.82 | $6.78 | $6.81 | $6.81 | 25,209,380 |
| 2020-09-08 | $7.42 | $7.84 | $7.12 | $7.83 | $7.83 | 25,980,960 |
| 2020-09-07 | $7.07 | $7.58 | $7.07 | $7.48 | $7.48 | 28,327,600 |
| 2020-09-04 | $6.46 | $7.25 | $6.46 | $7.15 | $7.15 | 24,447,090 |
| 2020-09-03 | $7.31 | $7.98 | $7.00 | $7.01 | $7.01 | 33,780,010 |
| 2020-09-02 | $7.00 | $7.67 | $6.94 | $7.12 | $7.12 | 39,115,710 |
| 2020-09-01 | $6.49 | $7.35 | $6.38 | $7.24 | $7.24 | 35,175,170 |
| 2020-08-31 | $6.34 | $6.80 | $6.27 | $6.55 | $6.55 | 22,382,390 |
| 2020-08-28 | $6.32 | $6.46 | $6.20 | $6.38 | $6.38 | 20,841,100 |
| 2020-08-27 | $5.87 | $7.00 | $5.87 | $6.57 | $6.57 | 35,533,820 |
| 2020-08-26 | $6.10 | $6.13 | $5.83 | $5.90 | $5.90 | 13,851,390 |
| 2020-08-25 | $5.70 | $6.40 | $5.65 | $6.14 | $6.14 | 24,468,760 |
| 2020-08-24 | $5.83 | $5.93 | $5.63 | $5.74 | $5.74 | 9,514,970 |
| 2020-08-21 | $5.71 | $5.83 | $5.67 | $5.73 | $5.73 | 3,129,340 |
| 2020-08-20 | $5.72 | $5.82 | $5.66 | $5.67 | $5.67 | 3,615,470 |
| 2020-08-19 | $5.84 | $5.92 | $5.76 | $5.78 | $5.78 | 5,759,900 |
| 2020-08-18 | $5.82 | $5.96 | $5.75 | $5.88 | $5.88 | 8,559,200 |
| 2020-08-17 | $5.76 | $5.96 | $5.71 | $5.78 | $5.78 | 10,022,400 |
| 2020-08-14 | $5.62 | $5.72 | $5.55 | $5.71 | $5.71 | 5,550,170 |
| 2020-08-13 | $5.53 | $5.67 | $5.51 | $5.62 | $5.62 | 5,647,770 |
| 2020-08-12 | $5.48 | $5.53 | $5.35 | $5.52 | $5.52 | 3,856,300 |
| 2020-08-11 | $5.56 | $5.60 | $5.46 | $5.48 | $5.48 | 3,386,100 |
| 2020-08-10 | $5.46 | $5.63 | $5.42 | $5.58 | $5.58 | 3,120,200 |
| 2020-08-07 | $5.60 | $5.60 | $5.42 | $5.47 | $5.47 | 4,227,850 |
| 2020-08-06 | $5.64 | $5.68 | $5.52 | $5.59 | $5.59 | 2,869,400 |
| 2020-08-05 | $5.58 | $5.70 | $5.53 | $5.64 | $5.64 | 3,545,700 |
| 2020-08-04 | $5.63 | $5.66 | $5.55 | $5.61 | $5.61 | 3,072,000 |
| 2020-08-03 | $5.57 | $5.64 | $5.57 | $5.63 | $5.63 | 3,730,040 |
| 2020-07-31 | $5.47 | $5.57 | $5.45 | $5.54 | $5.54 | 3,139,410 |
| 2020-07-30 | $5.49 | $5.57 | $5.47 | $5.49 | $5.49 | 2,956,000 |
| 2020-07-29 | $5.36 | $5.51 | $5.32 | $5.49 | $5.49 | 3,220,370 |
| 2020-07-28 | $5.34 | $5.44 | $5.32 | $5.38 | $5.38 | 2,147,130 |
| 2020-07-27 | $5.34 | $5.37 | $5.21 | $5.30 | $5.30 | 2,337,230 |
| 2020-07-24 | $5.46 | $5.55 | $5.30 | $5.31 | $5.31 | 3,981,230 |
| 2020-07-23 | $5.47 | $5.52 | $5.33 | $5.49 | $5.49 | 3,806,660 |
| 2020-07-22 | $5.57 | $5.64 | $5.49 | $5.51 | $5.51 | 4,625,900 |
| 2020-07-21 | $5.65 | $5.72 | $5.56 | $5.59 | $5.59 | 3,069,900 |
| 2020-07-20 | $5.43 | $5.61 | $5.41 | $5.61 | $5.61 | 4,493,470 |
| 2020-07-17 | $5.34 | $5.43 | $5.31 | $5.37 | $5.37 | 2,970,170 |
| 2020-07-16 | $5.56 | $5.63 | $5.29 | $5.33 | $5.33 | 4,669,710 |
| 2020-07-15 | $5.70 | $5.75 | $5.54 | $5.56 | $5.56 | 4,671,710 |
| 2020-07-14 | $5.72 | $5.80 | $5.55 | $5.73 | $5.70 | 5,867,000 |
| 2020-07-13 | $5.59 | $5.74 | $5.55 | $5.71 | $5.68 | 6,711,000 |
| 2020-07-10 | $5.64 | $5.70 | $5.53 | $5.55 | $5.52 | 5,955,870 |
| 2020-07-09 | $5.56 | $5.85 | $5.49 | $5.69 | $5.66 | 9,680,640 |
| 2020-07-08 | $5.43 | $5.53 | $5.36 | $5.52 | $5.49 | 6,478,580 |
| 2020-07-07 | $5.48 | $5.51 | $5.37 | $5.45 | $5.42 | 7,652,500 |
| 2020-07-06 | $5.25 | $5.43 | $5.24 | $5.42 | $5.39 | 5,996,370 |
| 2020-07-03 | $5.17 | $5.26 | $5.15 | $5.25 | $5.22 | 3,355,280 |
| 2020-07-02 | $5.10 | $5.17 | $5.08 | $5.17 | $5.14 | 4,001,780 |
| 2020-07-01 | $5.14 | $5.14 | $5.05 | $5.10 | $5.07 | 3,617,130 |
| 2020-06-30 | $5.14 | $5.18 | $5.11 | $5.16 | $5.13 | 1,983,300 |
| 2020-06-29 | $5.12 | $5.16 | $5.09 | $5.10 | $5.07 | 1,348,900 |
| 2020-06-26 | $5.13 | $5.13 | $5.13 | $5.13 | $5.10 | 0 |
| 2020-06-25 | $5.13 | $5.13 | $5.13 | $5.13 | $5.10 | 0 |
| 2020-06-24 | $5.16 | $5.19 | $5.11 | $5.13 | $5.10 | 1,576,170 |
| 2020-06-23 | $5.25 | $5.26 | $5.17 | $5.18 | $5.15 | 2,040,280 |
| 2020-06-22 | $5.30 | $5.30 | $5.22 | $5.23 | $5.20 | 2,148,200 |
| 2020-06-19 | $5.28 | $5.28 | $5.22 | $5.27 | $5.24 | 1,717,300 |
| 2020-06-18 | $5.26 | $5.27 | $5.23 | $5.24 | $5.21 | 1,331,300 |
| 2020-06-17 | $5.25 | $5.28 | $5.20 | $5.25 | $5.22 | 1,891,410 |
| 2020-06-16 | $5.19 | $5.27 | $5.18 | $5.27 | $5.24 | 2,194,440 |
| 2020-06-15 | $5.20 | $5.25 | $5.17 | $5.19 | $5.16 | 2,037,800 |
| 2020-06-12 | $5.19 | $5.22 | $5.10 | $5.22 | $5.19 | 2,641,530 |
| 2020-06-11 | $5.22 | $5.31 | $5.19 | $5.24 | $5.21 | 2,462,470 |
| 2020-06-10 | $5.34 | $5.35 | $5.21 | $5.22 | $5.19 | 3,446,470 |
| 2020-06-09 | $5.30 | $5.37 | $5.30 | $5.33 | $5.30 | 2,610,770 |
| 2020-06-08 | $5.35 | $5.36 | $5.30 | $5.30 | $5.27 | 2,550,530 |
| 2020-06-05 | $5.30 | $5.36 | $5.29 | $5.32 | $5.29 | 3,171,300 |
| 2020-06-04 | $5.38 | $5.42 | $5.27 | $5.33 | $5.30 | 6,932,400 |
| 2020-06-03 | $5.42 | $5.49 | $5.38 | $5.39 | $5.36 | 7,120,100 |
| 2020-06-02 | $5.45 | $5.50 | $5.42 | $5.43 | $5.40 | 7,667,970 |
| 2020-06-01 | $5.47 | $5.51 | $5.33 | $5.51 | $5.48 | 11,310,140 |
| 2020-05-29 | $5.95 | $5.95 | $5.35 | $5.47 | $5.44 | 18,621,200 |
| 2020-05-28 | $6.73 | $6.73 | $5.84 | $5.93 | $5.90 | 30,232,670 |
| 2020-05-27 | $6.12 | $6.12 | $6.12 | $6.12 | $6.09 | 2,538,860 |
| 2020-05-26 | $5.36 | $5.59 | $5.30 | $5.56 | $5.53 | 4,849,440 |
| 2020-05-25 | $5.27 | $5.36 | $5.22 | $5.36 | $5.33 | 1,506,400 |
| 2020-05-22 | $5.48 | $5.48 | $5.26 | $5.34 | $5.31 | 3,018,800 |
| 2020-05-21 | $5.42 | $5.49 | $5.36 | $5.43 | $5.40 | 2,523,900 |
| 2020-05-20 | $5.29 | $5.45 | $5.29 | $5.41 | $5.38 | 3,256,050 |
| 2020-05-19 | $5.29 | $5.39 | $5.25 | $5.39 | $5.36 | 2,748,200 |
| 2020-05-18 | $5.25 | $5.34 | $5.18 | $5.26 | $5.23 | 2,636,850 |
| 2020-05-15 | $5.21 | $5.35 | $5.13 | $5.22 | $5.19 | 4,010,960 |
| 2020-05-14 | $5.10 | $5.24 | $5.06 | $5.17 | $5.14 | 2,405,800 |
| 2020-05-13 | $5.12 | $5.16 | $5.05 | $5.12 | $5.09 | 1,980,000 |
| 2020-05-12 | $5.19 | $5.21 | $5.02 | $5.11 | $5.08 | 2,153,700 |
| 2020-05-11 | $5.20 | $5.27 | $5.14 | $5.17 | $5.14 | 2,490,900 |
| 2020-05-08 | $5.17 | $5.20 | $5.12 | $5.17 | $5.14 | 2,397,810 |
| 2020-05-07 | $5.19 | $5.22 | $5.11 | $5.11 | $5.08 | 2,007,400 |
| 2020-05-06 | $5.08 | $5.20 | $5.06 | $5.18 | $5.15 | 2,258,360 |
| 2020-05-05 | $5.13 | $5.13 | $5.13 | $5.13 | $5.10 | 0 |
| 2020-05-04 | $5.13 | $5.13 | $5.13 | $5.13 | $5.10 | 0 |
| 2020-05-01 | $5.13 | $5.13 | $5.13 | $5.13 | $5.10 | 0 |
| 2020-04-30 | $5.04 | $5.18 | $5.04 | $5.13 | $5.10 | 2,424,400 |
| 2020-04-29 | $5.25 | $5.25 | $5.03 | $5.05 | $5.02 | 3,379,500 |
| 2020-04-28 | $5.22 | $5.40 | $4.86 | $5.20 | $5.17 | 3,421,440 |
| 2020-04-27 | $5.43 | $5.50 | $5.30 | $5.31 | $5.28 | 1,974,700 |
| 2020-04-24 | $5.56 | $5.60 | $5.37 | $5.42 | $5.39 | 2,440,300 |
| 2020-04-23 | $5.60 | $5.68 | $5.51 | $5.57 | $5.54 | 2,300,740 |
| 2020-04-22 | $5.46 | $5.58 | $5.46 | $5.57 | $5.54 | 1,882,200 |
| 2020-04-21 | $5.53 | $5.57 | $5.45 | $5.52 | $5.49 | 1,709,200 |
| 2020-04-20 | $5.56 | $5.63 | $5.53 | $5.57 | $5.54 | 1,605,700 |
| 2020-04-17 | $5.63 | $5.66 | $5.54 | $5.57 | $5.54 | 2,143,600 |
| 2020-04-16 | $5.51 | $5.68 | $5.48 | $5.60 | $5.57 | 1,932,650 |
| 2020-04-15 | $5.66 | $5.66 | $5.47 | $5.52 | $5.49 | 2,459,700 |
| 2020-04-14 | $5.57 | $5.66 | $5.57 | $5.64 | $5.61 | 1,640,330 |
| 2020-04-13 | $5.53 | $5.66 | $5.51 | $5.57 | $5.54 | 1,693,510 |
| 2020-04-10 | $5.75 | $5.77 | $5.54 | $5.68 | $5.65 | 3,034,570 |
| 2020-04-09 | $5.70 | $5.82 | $5.70 | $5.75 | $5.72 | 2,963,180 |
| 2020-04-08 | $5.58 | $5.71 | $5.55 | $5.70 | $5.67 | 3,092,270 |
| 2020-04-07 | $5.51 | $5.64 | $5.51 | $5.61 | $5.58 | 2,915,860 |
| 2020-04-06 | $5.45 | $5.45 | $5.45 | $5.45 | $5.42 | 0 |
| 2020-04-03 | $5.61 | $5.62 | $5.42 | $5.45 | $5.42 | 3,332,000 |
| 2020-04-02 | $5.50 | $5.61 | $5.45 | $5.60 | $5.57 | 1,973,600 |
| 2020-04-01 | $5.55 | $5.59 | $5.45 | $5.50 | $5.47 | 2,282,900 |
| 2020-03-31 | $5.62 | $5.65 | $5.46 | $5.49 | $5.46 | 1,910,100 |
| 2020-03-30 | $5.64 | $5.67 | $5.45 | $5.52 | $5.49 | 4,245,500 |
| 2020-03-27 | $6.00 | $6.04 | $5.76 | $5.79 | $5.76 | 5,294,310 |
| 2020-03-26 | $6.25 | $6.26 | $5.95 | $5.98 | $5.95 | 9,405,090 |
| 2020-03-25 | $6.43 | $6.56 | $6.18 | $6.30 | $6.27 | 10,924,800 |
| 2020-03-24 | $6.52 | $6.64 | $6.07 | $6.36 | $6.33 | 15,025,660 |
| 2020-03-23 | $6.27 | $6.68 | $6.26 | $6.43 | $6.40 | 13,373,900 |
| 2020-03-20 | $6.21 | $6.47 | $6.17 | $6.45 | $6.42 | 12,470,580 |
| 2020-03-19 | $6.09 | $6.21 | $5.85 | $6.18 | $6.15 | 7,089,100 |
| 2020-03-18 | $6.17 | $6.38 | $6.02 | $6.02 | $5.99 | 8,961,120 |
| 2020-03-17 | $6.08 | $6.24 | $5.76 | $6.16 | $6.13 | 6,458,210 |
| 2020-03-16 | $6.43 | $6.45 | $5.97 | $6.11 | $6.08 | 8,418,700 |
| 2020-03-13 | $6.10 | $6.45 | $5.90 | $6.40 | $6.37 | 8,028,460 |
| 2020-03-12 | $6.17 | $6.38 | $6.08 | $6.32 | $6.29 | 7,021,840 |
| 2020-03-11 | $6.38 | $6.65 | $6.21 | $6.23 | $6.20 | 8,895,530 |
| 2020-03-10 | $6.14 | $6.37 | $5.93 | $6.37 | $6.34 | 7,498,340 |
| 2020-03-09 | $6.18 | $6.40 | $6.10 | $6.16 | $6.13 | 7,184,500 |
| 2020-03-06 | $6.10 | $6.32 | $6.03 | $6.28 | $6.25 | 5,871,170 |
| 2020-03-05 | $6.25 | $6.34 | $6.16 | $6.20 | $6.17 | 6,934,540 |
| 2020-03-04 | $6.00 | $6.09 | $5.94 | $6.08 | $6.05 | 3,773,400 |
| 2020-03-03 | $6.06 | $6.16 | $5.96 | $6.02 | $5.99 | 3,875,140 |
| 2020-03-02 | $5.95 | $6.03 | $5.85 | $5.91 | $5.88 | 3,198,580 |
| 2020-02-28 | $5.95 | $6.03 | $5.74 | $5.83 | $5.80 | 5,259,400 |
| 2020-02-27 | $6.27 | $6.27 | $6.09 | $6.15 | $6.12 | 3,426,300 |
| 2020-02-26 | $6.40 | $6.40 | $6.14 | $6.24 | $6.21 | 6,515,100 |
| 2020-02-25 | $6.12 | $6.30 | $5.92 | $6.25 | $6.22 | 7,174,400 |
| 2020-02-24 | $6.17 | $6.32 | $6.08 | $6.30 | $6.27 | 6,703,300 |
| 2020-02-21 | $6.10 | $6.19 | $6.00 | $6.17 | $6.14 | 7,721,520 |
| 2020-02-20 | $6.00 | $6.17 | $5.95 | $6.09 | $6.06 | 4,934,790 |
| 2020-02-19 | $5.98 | $6.07 | $5.95 | $5.95 | $5.92 | 5,176,110 |
| 2020-02-18 | $5.95 | $6.03 | $5.86 | $5.98 | $5.95 | 5,009,400 |
| 2020-02-17 | $5.71 | $5.92 | $5.70 | $5.91 | $5.88 | 2,866,200 |
| 2020-02-14 | $5.73 | $5.80 | $5.67 | $5.72 | $5.69 | 2,076,880 |
| 2020-02-13 | $5.86 | $5.86 | $5.74 | $5.75 | $5.72 | 2,990,650 |
| 2020-02-12 | $5.67 | $5.88 | $5.65 | $5.84 | $5.81 | 4,077,260 |
| 2020-02-11 | $5.74 | $5.77 | $5.62 | $5.65 | $5.62 | 2,045,200 |
| 2020-02-10 | $5.60 | $5.75 | $5.54 | $5.72 | $5.69 | 2,373,900 |
| 2020-02-07 | $5.49 | $5.62 | $5.49 | $5.61 | $5.58 | 2,584,600 |
| 2020-02-06 | $5.52 | $5.59 | $5.47 | $5.54 | $5.51 | 3,630,500 |
| 2020-02-05 | $5.36 | $5.67 | $5.32 | $5.49 | $5.46 | 4,407,100 |
| 2020-02-04 | $5.12 | $5.46 | $5.12 | $5.32 | $5.29 | 4,480,200 |
| 2020-02-03 | $5.67 | $5.67 | $5.67 | $5.67 | $5.64 | 602,100 |
| 2020-01-31 | $6.30 | $6.30 | $6.30 | $6.30 | $6.27 | 0 |
| 2020-01-30 | $6.30 | $6.30 | $6.30 | $6.30 | $6.27 | 0 |
| 2020-01-29 | $6.30 | $6.30 | $6.30 | $6.30 | $6.27 | 0 |
| 2020-01-28 | $6.30 | $6.30 | $6.30 | $6.30 | $6.27 | 0 |
| 2020-01-27 | $6.30 | $6.30 | $6.30 | $6.30 | $6.27 | 0 |
| 2020-01-24 | $6.30 | $6.30 | $6.30 | $6.30 | $6.27 | 0 |
| 2020-01-23 | $6.49 | $6.61 | $6.24 | $6.30 | $6.27 | 3,958,830 |
| 2020-01-22 | $6.51 | $6.65 | $6.35 | $6.53 | $6.49 | 3,389,610 |
| 2020-01-21 | $6.66 | $6.66 | $6.52 | $6.53 | $6.49 | 2,101,700 |
| 2020-01-20 | $6.55 | $6.65 | $6.54 | $6.64 | $6.60 | 2,152,300 |
| 2020-01-17 | $6.70 | $6.74 | $6.57 | $6.58 | $6.54 | 2,716,700 |
| 2020-01-16 | $6.80 | $6.82 | $6.65 | $6.69 | $6.65 | 3,460,300 |
| 2020-01-15 | $6.98 | $6.98 | $6.71 | $6.84 | $6.80 | 3,875,900 |
| 2020-01-14 | $6.88 | $7.03 | $6.81 | $6.93 | $6.89 | 5,292,900 |
| 2020-01-13 | $6.79 | $6.88 | $6.68 | $6.82 | $6.78 | 3,387,060 |
| 2020-01-10 | $6.88 | $6.92 | $6.75 | $6.77 | $6.73 | 3,453,000 |
| 2020-01-09 | $6.80 | $7.04 | $6.73 | $6.90 | $6.86 | 7,728,440 |
| 2020-01-08 | $6.80 | $7.15 | $6.72 | $6.79 | $6.75 | 9,905,760 |
| 2020-01-07 | $6.80 | $6.87 | $6.70 | $6.85 | $6.81 | 5,116,260 |
| 2020-01-06 | $6.68 | $6.80 | $6.59 | $6.76 | $6.72 | 4,454,640 |
| 2020-01-03 | $6.68 | $6.75 | $6.63 | $6.69 | $6.65 | 2,775,900 |
| 2020-01-02 | $6.63 | $6.70 | $6.56 | $6.69 | $6.65 | 3,387,190 |
| 2020-01-01 | $6.61 | $6.61 | $6.61 | $6.61 | $6.57 | 0 |
| 2019-12-31 | $6.57 | $6.64 | $6.52 | $6.61 | $6.57 | 2,440,190 |
| 2019-12-30 | $6.48 | $6.62 | $6.44 | $6.59 | $6.55 | 2,690,100 |
| 2019-12-27 | $6.66 | $6.84 | $6.51 | $6.51 | $6.48 | 4,129,450 |
| 2019-12-26 | $6.58 | $6.66 | $6.55 | $6.64 | $6.60 | 3,311,750 |
| 2019-12-25 | $6.59 | $6.67 | $6.55 | $6.58 | $6.54 | 3,934,900 |
| 2019-12-24 | $6.42 | $6.60 | $6.38 | $6.59 | $6.55 | 4,237,100 |
| 2019-12-23 | $6.48 | $6.55 | $6.36 | $6.38 | $6.35 | 2,846,700 |
| 2019-12-20 | $6.67 | $6.67 | $6.48 | $6.48 | $6.45 | 2,784,700 |
| 2019-12-19 | $6.51 | $6.63 | $6.50 | $6.59 | $6.55 | 3,649,400 |
| 2019-12-18 | $6.57 | $6.61 | $6.52 | $6.55 | $6.51 | 3,145,500 |
| 2019-12-17 | $6.51 | $6.65 | $6.45 | $6.57 | $6.53 | 3,856,810 |
| 2019-12-16 | $6.46 | $6.50 | $6.41 | $6.49 | $6.46 | 2,953,650 |
| 2019-12-13 | $6.33 | $6.47 | $6.33 | $6.44 | $6.41 | 3,480,340 |
| 2019-12-12 | $6.39 | $6.88 | $6.35 | $6.43 | $6.40 | 7,094,090 |
| 2019-12-11 | $6.35 | $6.35 | $6.27 | $6.28 | $6.25 | 1,342,700 |
| 2019-12-10 | $6.32 | $6.35 | $6.27 | $6.33 | $6.30 | 1,611,210 |
| 2019-12-09 | $6.37 | $6.39 | $6.30 | $6.35 | $6.32 | 1,743,500 |
| 2019-12-06 | $6.38 | $6.42 | $6.28 | $6.37 | $6.34 | 1,636,310 |
| 2019-12-05 | $6.33 | $6.38 | $6.31 | $6.38 | $6.35 | 2,023,700 |
| 2019-12-04 | $6.33 | $6.39 | $6.28 | $6.34 | $6.31 | 1,471,030 |
| 2019-12-03 | $6.25 | $6.33 | $6.22 | $6.32 | $6.29 | 1,392,180 |
| 2019-12-02 | $6.24 | $6.30 | $6.19 | $6.28 | $6.25 | 1,562,880 |
| 2019-11-29 | $6.21 | $6.23 | $6.12 | $6.17 | $6.14 | 1,255,980 |
| 2019-11-28 | $6.29 | $6.30 | $6.20 | $6.20 | $6.17 | 1,110,700 |
| 2019-11-27 | $6.30 | $6.30 | $6.23 | $6.27 | $6.24 | 1,232,600 |
| 2019-11-26 | $6.23 | $6.35 | $6.23 | $6.30 | $6.27 | 1,224,400 |
| 2019-11-25 | $6.30 | $6.36 | $6.18 | $6.27 | $6.24 | 1,920,600 |
| 2019-11-22 | $6.25 | $6.52 | $6.24 | $6.29 | $6.26 | 3,416,200 |
| 2019-11-21 | $6.25 | $6.27 | $6.20 | $6.24 | $6.21 | 1,297,100 |
| 2019-11-20 | $6.34 | $6.34 | $6.22 | $6.26 | $6.23 | 1,288,300 |
| 2019-11-19 | $6.23 | $6.34 | $6.20 | $6.34 | $6.31 | 1,268,200 |
| 2019-11-18 | $6.20 | $6.26 | $6.15 | $6.23 | $6.20 | 869,740 |
| 2019-11-15 | $6.27 | $6.36 | $6.15 | $6.18 | $6.15 | 1,479,400 |
| 2019-11-14 | $6.30 | $6.37 | $6.18 | $6.34 | $6.31 | 1,164,800 |
| 2019-11-13 | $6.33 | $6.33 | $6.25 | $6.30 | $6.27 | 1,218,000 |
| 2019-11-12 | $6.30 | $6.36 | $6.24 | $6.33 | $6.30 | 1,399,800 |
| 2019-11-11 | $6.44 | $6.49 | $6.27 | $6.29 | $6.26 | 3,060,500 |
| 2019-11-08 | $6.60 | $6.71 | $6.50 | $6.50 | $6.47 | 2,468,800 |
| 2019-11-07 | $6.59 | $6.66 | $6.52 | $6.56 | $6.52 | 2,440,730 |
| 2019-11-06 | $6.68 | $6.79 | $6.60 | $6.64 | $6.60 | 3,443,900 |
| 2019-11-05 | $6.83 | $6.84 | $6.58 | $6.70 | $6.66 | 5,510,580 |
| 2019-11-04 | $6.97 | $6.97 | $6.76 | $6.90 | $6.86 | 6,304,220 |
| 2019-11-01 | $6.60 | $6.95 | $6.56 | $6.91 | $6.87 | 6,693,900 |
| 2019-10-31 | $6.78 | $6.89 | $6.63 | $6.63 | $6.59 | 4,849,080 |
| 2019-10-30 | $6.93 | $7.02 | $6.72 | $6.80 | $6.76 | 6,924,810 |
| 2019-10-29 | $6.86 | $7.27 | $6.77 | $7.02 | $6.98 | 12,468,550 |
| 2019-10-28 | $6.67 | $7.09 | $6.66 | $6.88 | $6.84 | 8,035,560 |
| 2019-10-25 | $6.63 | $6.80 | $6.61 | $6.77 | $6.73 | 3,694,090 |
| 2019-10-24 | $6.62 | $6.74 | $6.51 | $6.67 | $6.63 | 2,929,080 |
| 2019-10-23 | $6.54 | $6.65 | $6.50 | $6.64 | $6.60 | 2,358,590 |
| 2019-10-22 | $6.61 | $6.61 | $6.48 | $6.54 | $6.50 | 2,944,000 |
| 2019-10-21 | $6.60 | $6.94 | $6.51 | $6.63 | $6.59 | 4,300,790 |
| 2019-10-18 | $6.64 | $6.68 | $6.38 | $6.45 | $6.42 | 2,688,700 |
| 2019-10-17 | $6.61 | $6.69 | $6.58 | $6.64 | $6.60 | 1,346,700 |
| 2019-10-16 | $6.70 | $6.77 | $6.58 | $6.61 | $6.57 | 2,004,700 |
| 2019-10-15 | $6.69 | $6.73 | $6.55 | $6.70 | $6.66 | 2,790,340 |
| 2019-10-14 | $6.80 | $6.81 | $6.65 | $6.72 | $6.68 | 3,085,160 |
| 2019-10-11 | $6.60 | $6.65 | $6.51 | $6.64 | $6.60 | 2,512,000 |
| 2019-10-10 | $6.57 | $6.68 | $6.51 | $6.59 | $6.55 | 2,880,200 |
| 2019-10-09 | $6.42 | $6.52 | $6.39 | $6.52 | $6.49 | 1,520,300 |
| 2019-10-08 | $6.49 | $6.57 | $6.41 | $6.47 | $6.44 | 2,125,670 |
| 2019-10-07 | $6.40 | $6.40 | $6.40 | $6.40 | $6.37 | 0 |
| 2019-10-04 | $6.40 | $6.40 | $6.40 | $6.40 | $6.37 | 0 |
| 2019-10-03 | $6.40 | $6.40 | $6.40 | $6.40 | $6.37 | 0 |
| 2019-10-02 | $6.40 | $6.40 | $6.40 | $6.40 | $6.37 | 0 |
| 2019-10-01 | $6.40 | $6.40 | $6.40 | $6.40 | $6.37 | 0 |
| 2019-09-30 | $6.61 | $6.70 | $6.40 | $6.40 | $6.37 | 3,692,700 |
| 2019-09-27 | $6.65 | $6.78 | $6.65 | $6.68 | $6.64 | 4,346,800 |
| 2019-09-26 | $7.10 | $7.11 | $6.68 | $6.72 | $6.68 | 6,998,610 |
| 2019-09-25 | $6.95 | $7.16 | $6.85 | $7.11 | $7.07 | 10,268,080 |
| 2019-09-24 | $6.98 | $7.00 | $6.83 | $6.99 | $6.95 | 4,787,010 |
| 2019-09-23 | $6.90 | $7.42 | $6.75 | $7.00 | $6.96 | 8,180,010 |
| 2019-09-20 | $6.90 | $7.01 | $6.85 | $6.93 | $6.89 | 5,001,000 |
| 2019-09-19 | $6.75 | $6.93 | $6.75 | $6.91 | $6.87 | 3,951,810 |
| 2019-09-18 | $6.78 | $6.80 | $6.70 | $6.78 | $6.74 | 2,856,400 |
| 2019-09-17 | $6.87 | $6.92 | $6.64 | $6.72 | $6.68 | 4,887,900 |
| 2019-09-16 | $6.95 | $6.99 | $6.88 | $6.92 | $6.88 | 3,960,610 |
| 2019-09-13 | $6.95 | $6.95 | $6.95 | $6.95 | $6.91 | 0 |
| 2019-09-12 | $7.09 | $7.09 | $6.84 | $6.95 | $6.91 | 5,341,990 |
| 2019-09-11 | $6.93 | $7.04 | $6.88 | $7.01 | $6.97 | 7,017,910 |
| 2019-09-10 | $6.86 | $7.12 | $6.76 | $6.89 | $6.85 | 8,418,900 |
| 2019-09-09 | $6.80 | $6.88 | $6.68 | $6.86 | $6.82 | 7,497,700 |
| 2019-09-06 | $6.63 | $6.73 | $6.62 | $6.68 | $6.64 | 4,835,900 |
| 2019-09-05 | $6.66 | $6.74 | $6.60 | $6.64 | $6.60 | 6,889,900 |
| 2019-09-04 | $6.54 | $6.62 | $6.49 | $6.61 | $6.57 | 4,646,600 |
| 2019-09-03 | $6.54 | $6.55 | $6.47 | $6.54 | $6.50 | 4,065,500 |
| 2019-09-02 | $6.34 | $6.53 | $6.34 | $6.51 | $6.48 | 4,589,200 |
| 2019-08-30 | $6.46 | $6.63 | $6.34 | $6.37 | $6.34 | 6,664,300 |
| 2019-08-29 | $6.46 | $6.64 | $6.37 | $6.58 | $6.54 | 9,963,300 |
| 2019-08-28 | $6.48 | $7.05 | $6.48 | $6.71 | $6.67 | 18,509,600 |
| 2019-08-27 | $6.34 | $6.47 | $6.34 | $6.41 | $6.38 | 4,615,800 |
| 2019-08-26 | $6.26 | $6.39 | $6.25 | $6.28 | $6.25 | 4,829,600 |
| 2019-08-23 | $6.58 | $6.63 | $6.46 | $6.49 | $6.46 | 4,668,170 |
| 2019-08-22 | $6.69 | $6.69 | $6.53 | $6.61 | $6.57 | 5,985,900 |
| 2019-08-21 | $6.49 | $6.74 | $6.48 | $6.71 | $6.67 | 9,946,370 |
| 2019-08-20 | $6.58 | $6.96 | $6.52 | $6.68 | $6.64 | 14,673,190 |
| 2019-08-19 | $6.50 | $6.63 | $6.36 | $6.60 | $6.56 | 14,722,480 |
| 2019-08-16 | $6.50 | $6.66 | $6.44 | $6.53 | $6.49 | 19,100,780 |
| 2019-08-15 | $7.13 | $7.33 | $6.70 | $6.72 | $6.68 | 26,789,210 |
| 2019-08-14 | $6.12 | $6.66 | $6.12 | $6.66 | $6.62 | 7,770,730 |
| 2019-08-13 | $6.09 | $6.15 | $6.02 | $6.05 | $6.02 | 1,378,000 |
| 2019-08-12 | $6.07 | $6.17 | $6.06 | $6.16 | $6.13 | 1,482,100 |
| 2019-08-09 | $6.18 | $6.20 | $6.03 | $6.06 | $6.03 | 2,221,130 |
| 2019-08-08 | $6.10 | $6.19 | $6.10 | $6.12 | $6.09 | 1,890,570 |
| 2019-08-07 | $6.19 | $6.19 | $6.07 | $6.09 | $6.06 | 2,063,000 |
| 2019-08-06 | $6.30 | $6.30 | $5.90 | $6.11 | $6.08 | 4,315,600 |
| 2019-08-05 | $6.48 | $6.64 | $6.42 | $6.42 | $6.39 | 2,142,510 |
| 2019-08-02 | $6.40 | $6.53 | $6.38 | $6.45 | $6.42 | 2,798,630 |
| 2019-08-01 | $6.52 | $6.89 | $6.52 | $6.67 | $6.63 | 3,775,260 |
| 2019-07-31 | $6.66 | $6.70 | $6.56 | $6.58 | $6.54 | 1,516,450 |
| 2019-07-30 | $6.68 | $6.72 | $6.63 | $6.66 | $6.62 | 2,010,350 |
| 2019-07-29 | $6.60 | $6.67 | $6.60 | $6.65 | $6.61 | 1,349,900 |
| 2019-07-26 | $6.62 | $6.67 | $6.58 | $6.64 | $6.60 | 1,318,770 |
| 2019-07-25 | $6.62 | $6.70 | $6.57 | $6.60 | $6.56 | 2,135,800 |
| 2019-07-24 | $6.57 | $6.69 | $6.57 | $6.64 | $6.60 | 1,997,200 |
| 2019-07-23 | $6.48 | $6.59 | $6.48 | $6.55 | $6.51 | 1,440,200 |
| 2019-07-22 | $6.70 | $6.79 | $6.45 | $6.47 | $6.44 | 3,498,530 |
| 2019-07-19 | $6.73 | $6.83 | $6.73 | $6.75 | $6.71 | 1,753,500 |
| 2019-07-18 | $6.85 | $6.86 | $6.70 | $6.73 | $6.69 | 3,107,000 |
| 2019-07-17 | $6.92 | $6.98 | $6.87 | $6.90 | $6.86 | 2,086,200 |
| 2019-07-16 | $6.89 | $6.97 | $6.88 | $6.92 | $6.88 | 2,216,480 |
| 2019-07-15 | $6.91 | $7.00 | $6.70 | $6.88 | $6.84 | 6,235,450 |
| 2019-07-12 | $7.18 | $7.21 | $7.08 | $7.19 | $7.15 | 2,340,700 |
| 2019-07-11 | $7.21 | $7.30 | $7.12 | $7.18 | $7.14 | 2,985,660 |
| 2019-07-10 | $7.26 | $7.34 | $7.13 | $7.17 | $7.13 | 3,349,800 |
| 2019-07-09 | $7.25 | $7.34 | $7.14 | $7.31 | $7.22 | 4,073,880 |
| 2019-07-08 | $7.63 | $7.65 | $7.24 | $7.29 | $7.20 | 7,207,700 |
| 2019-07-05 | $7.60 | $7.71 | $7.49 | $7.63 | $7.54 | 8,011,980 |
| 2019-07-04 | $7.75 | $7.88 | $7.61 | $7.69 | $7.60 | 12,060,060 |
| 2019-07-03 | $7.68 | $7.88 | $7.45 | $7.76 | $7.66 | 22,584,560 |
| 2019-07-02 | $7.93 | $8.72 | $7.67 | $8.10 | $8.00 | 33,728,230 |
| 2019-07-01 | $7.51 | $7.93 | $7.43 | $7.93 | $7.83 | 7,725,250 |
| 2019-06-28 | $7.49 | $7.49 | $7.16 | $7.21 | $7.12 | 3,077,850 |
| 2019-06-27 | $7.41 | $7.52 | $7.39 | $7.43 | $7.34 | 2,669,680 |
| 2019-06-26 | $7.30 | $7.54 | $7.30 | $7.39 | $7.30 | 2,561,970 |
| 2019-06-25 | $7.58 | $7.58 | $7.31 | $7.40 | $7.31 | 2,969,100 |
| 2019-06-24 | $7.58 | $7.63 | $7.46 | $7.56 | $7.47 | 3,157,580 |
| 2019-06-21 | $7.60 | $7.70 | $7.43 | $7.55 | $7.46 | 5,949,680 |
| 2019-06-20 | $7.22 | $7.39 | $7.17 | $7.34 | $7.25 | 3,157,500 |
| 2019-06-19 | $7.40 | $7.40 | $7.24 | $7.26 | $7.17 | 2,497,840 |
| 2019-06-18 | $7.19 | $7.26 | $7.15 | $7.20 | $7.11 | 1,417,110 |
| 2019-06-17 | $7.25 | $7.26 | $7.11 | $7.19 | $7.10 | 1,756,140 |
| 2019-06-14 | $7.48 | $7.49 | $7.14 | $7.20 | $7.11 | 4,102,840 |
| 2019-06-13 | $7.39 | $7.55 | $7.25 | $7.47 | $7.38 | 4,068,000 |
| 2019-06-12 | $7.37 | $7.48 | $7.31 | $7.37 | $7.28 | 3,569,720 |
| 2019-06-11 | $7.17 | $7.41 | $7.15 | $7.38 | $7.29 | 4,397,500 |
| 2019-06-10 | $7.25 | $7.26 | $7.11 | $7.17 | $7.08 | 2,574,420 |
| 2019-06-07 | $7.08 | $7.08 | $7.08 | $7.08 | $6.99 | 0 |
| 2019-06-06 | $7.34 | $7.36 | $7.05 | $7.08 | $6.99 | 3,822,400 |
| 2019-06-05 | $7.33 | $7.47 | $7.26 | $7.34 | $7.25 | 3,972,800 |
| 2019-06-04 | $7.40 | $7.46 | $7.13 | $7.24 | $7.15 | 5,821,200 |
| 2019-06-03 | $7.75 | $7.88 | $7.30 | $7.53 | $7.44 | 6,880,520 |
| 2019-05-31 | $7.44 | $7.69 | $7.40 | $7.61 | $7.52 | 5,642,620 |
| 2019-05-30 | $7.69 | $7.81 | $7.26 | $7.45 | $7.36 | 7,613,340 |
| 2019-05-29 | $7.83 | $7.92 | $7.77 | $7.81 | $7.71 | 2,824,300 |
| 2019-05-28 | $7.78 | $7.94 | $7.71 | $7.84 | $7.74 | 4,040,220 |
| 2019-05-27 | $7.67 | $7.88 | $7.54 | $7.78 | $7.68 | 3,440,900 |
| 2019-05-24 | $7.68 | $7.84 | $7.61 | $7.67 | $7.58 | 2,515,900 |
| 2019-05-23 | $8.15 | $8.15 | $7.72 | $7.75 | $7.66 | 4,286,700 |
| 2019-05-22 | $8.27 | $8.30 | $7.99 | $8.13 | $8.03 | 6,179,400 |
| 2019-05-21 | $8.06 | $8.30 | $8.00 | $8.20 | $8.10 | 7,972,920 |
| 2019-05-20 | $7.93 | $8.22 | $7.80 | $8.10 | $8.00 | 8,178,100 |
| 2019-05-17 | $7.91 | $7.98 | $7.52 | $7.88 | $7.78 | 7,095,700 |
| 2019-05-16 | $7.97 | $7.97 | $7.82 | $7.91 | $7.81 | 5,311,400 |
| 2019-05-15 | $7.92 | $8.06 | $7.86 | $7.97 | $7.87 | 7,737,800 |
| 2019-05-14 | $7.90 | $8.09 | $7.76 | $7.90 | $7.80 | 12,437,720 |
| 2019-05-13 | $7.70 | $8.70 | $7.67 | $8.29 | $8.19 | 21,687,610 |
| 2019-05-10 | $7.36 | $7.98 | $7.36 | $7.98 | $7.88 | 16,250,320 |
| 2019-05-09 | $7.21 | $7.38 | $7.21 | $7.25 | $7.16 | 2,790,800 |
| 2019-05-08 | $7.10 | $7.46 | $7.08 | $7.26 | $7.17 | 3,767,700 |
| 2019-05-07 | $7.42 | $7.51 | $7.19 | $7.34 | $7.25 | 4,647,600 |
| 2019-05-06 | $7.58 | $7.90 | $7.31 | $7.31 | $7.22 | 8,829,500 |
| 2019-05-03 | $8.12 | $8.12 | $8.12 | $8.12 | $8.02 | 0 |
| 2019-05-02 | $8.12 | $8.12 | $8.12 | $8.12 | $8.02 | 0 |
| 2019-05-01 | $8.12 | $8.12 | $8.12 | $8.12 | $8.02 | 0 |
| 2019-04-30 | $7.93 | $8.22 | $7.75 | $8.12 | $8.02 | 9,386,520 |
| 2019-04-29 | $8.71 | $8.93 | $7.86 | $7.86 | $7.76 | 11,232,820 |
| 2019-04-26 | $8.79 | $8.96 | $8.48 | $8.73 | $8.62 | 11,360,630 |
| 2019-04-25 | $9.45 | $9.84 | $9.13 | $9.15 | $9.04 | 16,228,520 |
| 2019-04-24 | $9.31 | $9.60 | $9.28 | $9.51 | $9.39 | 9,757,800 |
| 2019-04-23 | $9.15 | $9.88 | $9.03 | $9.46 | $9.34 | 14,826,390 |
| 2019-04-22 | $9.22 | $9.32 | $9.11 | $9.21 | $9.10 | 7,801,800 |
| 2019-04-19 | $9.05 | $9.28 | $9.02 | $9.19 | $9.08 | 6,330,270 |
| 2019-04-18 | $9.39 | $9.41 | $9.06 | $9.10 | $8.99 | 8,537,000 |
| 2019-04-17 | $9.29 | $9.56 | $9.17 | $9.36 | $9.25 | 13,788,960 |
| 2019-04-16 | $8.98 | $9.35 | $8.93 | $9.35 | $9.24 | 9,943,210 |
| 2019-04-15 | $9.13 | $9.52 | $9.05 | $9.07 | $8.96 | 16,130,200 |
| 2019-04-12 | $10.25 | $10.29 | $9.34 | $9.40 | $9.28 | 30,734,020 |
| 2019-04-11 | $9.16 | $10.04 | $9.10 | $10.04 | $9.92 | 14,953,320 |
| 2019-04-10 | $9.19 | $9.48 | $9.04 | $9.13 | $9.02 | 14,830,300 |
| 2019-04-09 | $9.26 | $9.39 | $9.06 | $9.19 | $9.08 | 12,968,570 |
| 2019-04-08 | $9.27 | $9.57 | $8.90 | $9.41 | $9.29 | 23,119,770 |
| 2019-04-05 | $9.15 | $9.15 | $9.15 | $9.15 | $9.04 | 0 |
| 2019-04-04 | $8.88 | $9.79 | $8.76 | $9.15 | $9.04 | 25,429,010 |
| 2019-04-03 | $8.71 | $9.05 | $8.65 | $8.90 | $8.79 | 14,512,610 |
| 2019-04-02 | $8.71 | $8.79 | $8.62 | $8.72 | $8.61 | 9,641,740 |
| 2019-04-01 | $8.48 | $9.15 | $8.44 | $8.68 | $8.57 | 19,677,040 |
| 2019-03-29 | $8.23 | $8.46 | $8.15 | $8.44 | $8.34 | 5,285,200 |
| 2019-03-28 | $8.14 | $8.41 | $8.12 | $8.23 | $8.13 | 4,558,140 |
| 2019-03-27 | $8.47 | $8.61 | $8.05 | $8.24 | $8.14 | 6,947,400 |
| 2019-03-26 | $8.76 | $8.79 | $8.37 | $8.45 | $8.35 | 7,516,600 |
| 2019-03-25 | $8.68 | $8.80 | $8.64 | $8.76 | $8.65 | 8,405,700 |
| 2019-03-22 | $8.85 | $8.86 | $8.63 | $8.83 | $8.72 | 7,387,990 |
| 2019-03-21 | $8.82 | $8.93 | $8.68 | $8.85 | $8.74 | 12,311,470 |
| 2019-03-20 | $8.85 | $8.90 | $8.56 | $8.89 | $8.78 | 20,654,870 |
| 2019-03-19 | $8.92 | $9.74 | $8.91 | $9.16 | $9.05 | 35,615,270 |
| 2019-03-18 | $8.81 | $8.89 | $8.45 | $8.85 | $8.74 | 12,399,800 |
| 2019-03-15 | $8.71 | $9.05 | $8.50 | $8.79 | $8.68 | 14,095,700 |
| 2019-03-14 | $8.72 | $8.86 | $8.21 | $8.40 | $8.30 | 9,393,900 |
| 2019-03-13 | $8.88 | $9.05 | $8.60 | $8.72 | $8.61 | 13,851,500 |
| 2019-03-12 | $8.78 | $9.15 | $8.68 | $9.01 | $8.90 | 18,654,110 |
| 2019-03-11 | $8.30 | $8.65 | $8.26 | $8.63 | $8.52 | 9,848,530 |
| 2019-03-08 | $8.75 | $8.87 | $8.18 | $8.22 | $8.12 | 16,011,480 |
| 2019-03-07 | $9.42 | $9.66 | $9.02 | $9.06 | $8.95 | 21,168,180 |
| 2019-03-06 | $8.90 | $8.90 | $8.53 | $8.78 | $8.67 | 14,700,680 |
| 2019-03-05 | $8.47 | $8.72 | $8.40 | $8.72 | $8.61 | 12,835,290 |
| 2019-03-04 | $8.43 | $8.75 | $8.33 | $8.51 | $8.41 | 15,938,520 |
| 2019-03-01 | $8.43 | $8.46 | $8.15 | $8.37 | $8.27 | 10,763,210 |
| 2019-02-28 | $8.18 | $8.90 | $8.16 | $8.46 | $8.36 | 16,973,430 |
| 2019-02-27 | $8.12 | $8.30 | $8.01 | $8.10 | $8.00 | 9,063,170 |
| 2019-02-26 | $8.30 | $8.36 | $8.03 | $8.12 | $8.02 | 11,745,630 |
| 2019-02-25 | $7.94 | $8.55 | $7.78 | $8.32 | $8.22 | 14,514,260 |
| 2019-02-22 | $7.64 | $7.86 | $7.61 | $7.83 | $7.73 | 7,442,770 |
| 2019-02-21 | $7.70 | $7.95 | $7.65 | $7.69 | $7.60 | 10,554,110 |
| 2019-02-20 | $7.70 | $7.84 | $7.57 | $7.69 | $7.60 | 7,129,400 |
| 2019-02-19 | $7.67 | $7.98 | $7.51 | $7.81 | $7.71 | 12,642,470 |
| 2019-02-18 | $7.41 | $7.65 | $7.34 | $7.63 | $7.54 | 8,324,830 |
| 2019-02-15 | $7.44 | $7.53 | $7.33 | $7.38 | $7.29 | 5,853,650 |
| 2019-02-14 | $7.37 | $7.47 | $7.30 | $7.42 | $7.33 | 6,165,090 |
| 2019-02-13 | $7.19 | $7.38 | $7.19 | $7.35 | $7.26 | 5,616,620 |
| 2019-02-12 | $7.18 | $7.42 | $7.15 | $7.25 | $7.16 | 4,342,240 |
| 2019-02-11 | $7.05 | $7.20 | $7.01 | $7.19 | $7.10 | 3,866,870 |
| 2019-02-08 | $7.04 | $7.04 | $7.04 | $7.04 | $6.95 | 0 |
| 2019-02-07 | $7.04 | $7.04 | $7.04 | $7.04 | $6.95 | 0 |
| 2019-02-06 | $7.04 | $7.04 | $7.04 | $7.04 | $6.95 | 0 |
| 2019-02-05 | $7.04 | $7.04 | $7.04 | $7.04 | $6.95 | 0 |
| 2019-02-04 | $7.04 | $7.04 | $7.04 | $7.04 | $6.95 | 0 |
| 2019-02-01 | $6.72 | $7.06 | $6.71 | $7.04 | $6.95 | 3,507,070 |
| 2019-01-31 | $6.76 | $7.00 | $6.66 | $6.67 | $6.59 | 2,318,800 |
| 2019-01-30 | $6.88 | $6.97 | $6.78 | $6.78 | $6.70 | 2,038,900 |
| 2019-01-29 | $7.15 | $7.18 | $6.65 | $6.91 | $6.83 | 4,888,610 |
| 2019-01-28 | $7.43 | $7.56 | $7.19 | $7.22 | $7.13 | 4,841,020 |
| 2019-01-25 | $7.27 | $7.35 | $7.11 | $7.35 | $7.26 | 6,514,500 |
| 2019-01-24 | $7.22 | $7.63 | $7.20 | $7.39 | $7.30 | 6,621,890 |
| 2019-01-23 | $7.14 | $7.35 | $7.09 | $7.26 | $7.17 | 4,317,300 |
| 2019-01-22 | $7.25 | $7.29 | $7.09 | $7.11 | $7.02 | 3,819,300 |
| 2019-01-21 | $7.27 | $7.41 | $7.25 | $7.29 | $7.20 | 3,336,700 |
| 2019-01-18 | $7.38 | $7.43 | $7.19 | $7.25 | $7.16 | 5,514,620 |
| 2019-01-17 | $7.55 | $7.69 | $7.37 | $7.38 | $7.29 | 6,096,270 |
| 2019-01-16 | $7.60 | $7.64 | $7.47 | $7.56 | $7.47 | 6,752,300 |
| 2019-01-15 | $7.48 | $7.98 | $7.42 | $7.68 | $7.59 | 11,547,450 |
| 2019-01-14 | $7.46 | $7.54 | $7.35 | $7.38 | $7.29 | 4,214,320 |
| 2019-01-11 | $7.43 | $7.53 | $7.31 | $7.49 | $7.40 | 8,331,420 |
| 2019-01-10 | $7.15 | $7.65 | $7.09 | $7.50 | $7.41 | 12,883,550 |
| 2019-01-09 | $7.28 | $7.39 | $7.22 | $7.23 | $7.14 | 7,525,200 |
| 2019-01-08 | $7.40 | $7.42 | $7.21 | $7.24 | $7.15 | 5,810,700 |
| 2019-01-07 | $7.30 | $7.52 | $7.23 | $7.36 | $7.27 | 10,688,570 |
| 2019-01-04 | $6.83 | $7.28 | $6.75 | $7.24 | $7.15 | 9,109,520 |
| 2019-01-03 | $7.21 | $7.26 | $6.95 | $7.01 | $6.92 | 6,685,900 |
| 2019-01-02 | $7.27 | $7.30 | $7.12 | $7.22 | $7.13 | 5,924,330 |
| 2019-01-01 | $7.19 | $7.19 | $7.19 | $7.19 | $7.10 | 0 |
| 2018-12-31 | $7.19 | $7.19 | $7.19 | $7.19 | $7.10 | 0 |
| 2018-12-28 | $7.46 | $7.56 | $7.17 | $7.19 | $7.10 | 12,094,570 |
| 2018-12-27 | $7.91 | $8.19 | $7.52 | $7.52 | $7.43 | 15,327,130 |
| 2018-12-26 | $7.94 | $7.94 | $7.94 | $7.94 | $7.84 | 0 |
| 2018-12-25 | $7.94 | $7.94 | $7.94 | $7.94 | $7.84 | 0 |
| 2018-12-24 | $7.86 | $7.94 | $7.67 | $7.94 | $7.84 | 12,954,760 |
| 2018-12-21 | $8.24 | $8.28 | $7.61 | $7.89 | $7.79 | 20,181,340 |
| 2018-12-20 | $8.30 | $8.45 | $8.10 | $8.34 | $8.24 | 18,869,420 |
| 2018-12-19 | $8.59 | $8.70 | $8.20 | $8.50 | $8.40 | 32,787,330 |
| 2018-12-18 | $8.39 | $9.00 | $8.39 | $9.00 | $8.89 | 40,315,830 |
| 2018-12-17 | $7.56 | $8.18 | $7.50 | $8.18 | $8.08 | 18,636,040 |
| 2018-12-14 | $7.65 | $7.75 | $7.35 | $7.44 | $7.35 | 4,252,800 |
| 2018-12-13 | $7.47 | $7.71 | $7.47 | $7.58 | $7.49 | 5,874,570 |
| 2018-12-12 | $7.39 | $7.58 | $7.36 | $7.56 | $7.47 | 5,560,110 |
| 2018-12-11 | $7.18 | $7.40 | $7.18 | $7.31 | $7.22 | 3,354,710 |
| 2018-12-10 | $7.15 | $7.30 | $7.00 | $7.14 | $7.05 | 3,591,000 |
| 2018-12-07 | $7.47 | $7.55 | $7.32 | $7.34 | $7.25 | 2,853,650 |
| 2018-12-06 | $7.50 | $7.76 | $7.40 | $7.46 | $7.37 | 4,884,600 |
| 2018-12-05 | $7.32 | $7.85 | $7.30 | $7.56 | $7.47 | 8,528,310 |
| 2018-12-04 | $7.44 | $7.58 | $7.40 | $7.51 | $7.42 | 3,899,900 |
| 2018-12-03 | $7.61 | $7.70 | $7.47 | $7.47 | $7.38 | 6,566,820 |
| 2018-11-30 | $7.17 | $7.47 | $7.11 | $7.42 | $7.33 | 4,928,950 |
| 2018-11-29 | $7.37 | $7.37 | $7.09 | $7.17 | $7.08 | 2,561,710 |
| 2018-11-28 | $7.22 | $7.36 | $7.06 | $7.33 | $7.24 | 3,068,910 |
| 2018-11-27 | $7.02 | $7.24 | $7.02 | $7.18 | $7.09 | 2,189,410 |
| 2018-11-26 | $6.96 | $7.13 | $6.96 | $6.99 | $6.90 | 1,501,100 |
| 2018-11-23 | $7.45 | $7.48 | $6.99 | $7.02 | $6.93 | 4,078,100 |
| 2018-11-22 | $7.30 | $7.80 | $7.28 | $7.51 | $7.42 | 5,169,820 |
| 2018-11-21 | $7.20 | $7.31 | $7.13 | $7.30 | $7.21 | 2,505,400 |
| 2018-11-20 | $7.32 | $7.48 | $7.26 | $7.27 | $7.18 | 2,679,300 |
| 2018-11-19 | $7.38 | $7.47 | $7.28 | $7.38 | $7.29 | 3,251,940 |
| 2018-11-16 | $7.41 | $7.50 | $7.33 | $7.45 | $7.36 | 4,287,000 |
| 2018-11-15 | $7.24 | $7.90 | $7.10 | $7.45 | $7.36 | 6,067,000 |
| 2018-11-14 | $7.16 | $7.37 | $7.16 | $7.20 | $7.11 | 3,008,600 |
| 2018-11-13 | $7.05 | $7.32 | $6.99 | $7.22 | $7.13 | 4,397,930 |
| 2018-11-12 | $6.91 | $7.06 | $6.82 | $7.06 | $6.97 | 2,376,200 |
| 2018-11-09 | $6.92 | $6.97 | $6.85 | $6.86 | $6.78 | 1,502,400 |
| 2018-11-08 | $7.01 | $7.06 | $6.87 | $6.91 | $6.83 | 2,169,430 |
| 2018-11-07 | $6.99 | $7.10 | $6.93 | $6.97 | $6.88 | 2,169,400 |
| 2018-11-06 | $7.01 | $7.02 | $6.86 | $6.99 | $6.90 | 2,078,500 |
| 2018-11-05 | $7.01 | $7.12 | $6.93 | $7.03 | $6.94 | 2,882,830 |
| 2018-11-02 | $7.00 | $7.05 | $6.89 | $7.05 | $6.96 | 3,619,000 |
| 2018-11-01 | $6.90 | $6.94 | $6.80 | $6.89 | $6.81 | 2,879,700 |
| 2018-10-31 | $6.72 | $7.21 | $6.68 | $6.88 | $6.80 | 3,384,400 |
| 2018-10-30 | $6.59 | $6.71 | $6.43 | $6.66 | $6.58 | 1,932,200 |
| 2018-10-29 | $6.53 | $6.68 | $6.53 | $6.59 | $6.51 | 1,338,800 |
| 2018-10-26 | $6.53 | $6.76 | $6.53 | $6.66 | $6.58 | 2,191,400 |
| 2018-10-25 | $6.45 | $6.56 | $6.34 | $6.51 | $6.43 | 1,889,120 |
| 2018-10-24 | $6.66 | $6.70 | $6.58 | $6.65 | $6.57 | 1,420,300 |
| 2018-10-23 | $6.80 | $6.80 | $6.57 | $6.60 | $6.52 | 2,130,100 |
| 2018-10-22 | $6.62 | $6.87 | $6.56 | $6.75 | $6.67 | 3,269,900 |
| 2018-10-19 | $6.18 | $6.50 | $6.13 | $6.49 | $6.41 | 1,818,500 |
| 2018-10-18 | $6.61 | $6.61 | $6.32 | $6.36 | $6.28 | 1,718,000 |
| 2018-10-17 | $6.71 | $6.77 | $6.38 | $6.64 | $6.56 | 2,062,610 |
| 2018-10-16 | $6.80 | $6.98 | $6.52 | $6.57 | $6.49 | 1,883,800 |
| 2018-10-15 | $6.80 | $7.06 | $6.76 | $6.77 | $6.69 | 2,634,310 |
| 2018-10-12 | $6.95 | $7.11 | $6.48 | $6.80 | $6.72 | 4,390,360 |
| 2018-10-11 | $7.61 | $7.63 | $7.07 | $7.09 | $7.00 | 5,233,000 |
| 2018-10-10 | $7.71 | $7.96 | $7.70 | $7.86 | $7.76 | 3,800,020 |
| 2018-10-09 | $7.67 | $7.81 | $7.63 | $7.70 | $7.61 | 2,647,600 |
| 2018-10-08 | $7.68 | $7.79 | $7.59 | $7.67 | $7.58 | 3,049,980 |
| 2018-10-05 | $7.89 | $7.89 | $7.89 | $7.89 | $7.79 | 0 |
| 2018-10-04 | $7.89 | $7.89 | $7.89 | $7.89 | $7.79 | 0 |
| 2018-10-03 | $7.89 | $7.89 | $7.89 | $7.89 | $7.79 | 0 |
| 2018-10-02 | $7.89 | $7.89 | $7.89 | $7.89 | $7.79 | 0 |
| 2018-10-01 | $7.89 | $7.89 | $7.89 | $7.89 | $7.79 | 0 |
| 2018-09-28 | $7.86 | $7.97 | $7.81 | $7.89 | $7.79 | 3,618,700 |
| 2018-09-27 | $8.16 | $8.19 | $7.88 | $7.89 | $7.79 | 6,993,780 |
| 2018-09-26 | $8.23 | $8.29 | $8.15 | $8.27 | $8.17 | 7,240,210 |
| 2018-09-25 | $8.70 | $8.70 | $8.22 | $8.23 | $8.13 | 17,759,560 |
| 2018-09-24 | $8.45 | $8.45 | $8.45 | $8.45 | $8.35 | 0 |
| 2018-09-21 | $7.66 | $8.45 | $7.61 | $8.45 | $8.35 | 12,715,490 |
| 2018-09-20 | $7.68 | $7.98 | $7.64 | $7.68 | $7.59 | 8,154,170 |
| 2018-09-19 | $8.21 | $8.38 | $7.77 | $7.90 | $7.80 | 15,080,480 |
| 2018-09-18 | $7.05 | $7.76 | $7.05 | $7.76 | $7.66 | 4,974,240 |
| 2018-09-17 | $7.20 | $7.20 | $7.03 | $7.05 | $6.96 | 1,569,600 |
| 2018-09-14 | $7.29 | $7.70 | $7.27 | $7.30 | $7.21 | 2,846,300 |
| 2018-09-13 | $7.23 | $7.32 | $7.14 | $7.23 | $7.14 | 852,400 |
| 2018-09-12 | $7.18 | $7.24 | $7.09 | $7.20 | $7.11 | 894,200 |
| 2018-09-11 | $7.06 | $7.17 | $7.06 | $7.15 | $7.06 | 661,700 |
| 2018-09-10 | $7.21 | $7.25 | $7.04 | $7.06 | $6.97 | 776,800 |
| 2018-09-07 | $7.01 | $7.23 | $7.01 | $7.15 | $7.06 | 800,300 |
| 2018-09-06 | $7.10 | $7.24 | $7.10 | $7.14 | $7.05 | 679,400 |
| 2018-09-05 | $7.26 | $7.30 | $7.13 | $7.14 | $7.05 | 824,800 |
| 2018-09-04 | $7.21 | $7.26 | $7.14 | $7.26 | $7.17 | 776,300 |
| 2018-09-03 | $7.11 | $7.21 | $7.07 | $7.16 | $7.07 | 611,000 |
| 2018-08-31 | $7.14 | $7.23 | $7.11 | $7.11 | $7.02 | 603,100 |
| 2018-08-30 | $7.25 | $7.35 | $7.17 | $7.19 | $7.10 | 815,600 |
| 2018-08-29 | $7.37 | $7.38 | $7.24 | $7.26 | $7.17 | 729,500 |
| 2018-08-28 | $7.35 | $7.39 | $7.31 | $7.36 | $7.27 | 656,400 |
| 2018-08-27 | $7.34 | $7.40 | $7.31 | $7.37 | $7.28 | 899,700 |
| 2018-08-24 | $7.30 | $7.31 | $7.22 | $7.25 | $7.16 | 693,400 |
| 2018-08-23 | $7.21 | $7.35 | $7.12 | $7.31 | $7.22 | 1,078,300 |
| 2018-08-22 | $7.29 | $7.31 | $7.17 | $7.20 | $7.11 | 569,300 |
| 2018-08-21 | $7.19 | $7.42 | $7.18 | $7.29 | $7.20 | 943,500 |
| 2018-08-20 | $7.11 | $7.23 | $7.08 | $7.19 | $7.10 | 880,100 |
| 2018-08-17 | $7.35 | $7.42 | $7.10 | $7.10 | $7.01 | 905,400 |
| 2018-08-16 | $7.30 | $7.38 | $7.20 | $7.23 | $7.14 | 873,100 |
| 2018-08-15 | $7.50 | $7.55 | $7.35 | $7.37 | $7.28 | 1,051,700 |
| 2018-08-14 | $7.66 | $7.66 | $7.48 | $7.53 | $7.44 | 1,008,900 |
| 2018-08-13 | $7.40 | $7.59 | $7.38 | $7.59 | $7.50 | 1,107,200 |
| 2018-08-10 | $7.47 | $7.58 | $7.43 | $7.54 | $7.45 | 1,131,070 |
| 2018-08-09 | $7.33 | $7.55 | $7.33 | $7.49 | $7.40 | 1,662,300 |
| 2018-08-08 | $7.35 | $7.43 | $7.26 | $7.32 | $7.23 | 1,287,660 |
| 2018-08-07 | $7.20 | $7.39 | $7.20 | $7.37 | $7.28 | 977,900 |
| 2018-08-06 | $7.44 | $7.44 | $7.16 | $7.20 | $7.11 | 1,013,810 |
| 2018-08-03 | $7.50 | $7.50 | $7.31 | $7.36 | $7.27 | 898,700 |
| 2018-08-02 | $7.72 | $7.75 | $7.24 | $7.35 | $7.26 | 2,749,120 |
| 2018-08-01 | $7.71 | $7.91 | $7.70 | $7.74 | $7.65 | 2,937,800 |
| 2018-07-31 | $7.80 | $8.55 | $7.80 | $7.90 | $7.80 | 4,652,100 |
| 2018-07-30 | $8.06 | $8.06 | $7.74 | $7.77 | $7.67 | 2,158,910 |
| 2018-07-27 | $8.12 | $8.13 | $7.99 | $8.04 | $7.94 | 1,798,920 |
| 2018-07-26 | $8.08 | $8.12 | $8.01 | $8.03 | $7.93 | 1,774,500 |
| 2018-07-25 | $8.06 | $8.11 | $7.98 | $8.07 | $7.97 | 1,872,100 |
| 2018-07-24 | $7.95 | $8.08 | $7.89 | $8.06 | $7.96 | 2,184,860 |
| 2018-07-23 | $7.83 | $8.00 | $7.83 | $7.95 | $7.85 | 1,625,030 |
| 2018-07-20 | $7.60 | $7.91 | $7.60 | $7.84 | $7.74 | 1,482,500 |
| 2018-07-19 | $8.10 | $8.13 | $7.71 | $7.79 | $7.69 | 2,876,630 |
| 2018-07-18 | $8.25 | $8.26 | $8.04 | $8.06 | $7.96 | 2,315,000 |
| 2018-07-17 | $8.09 | $8.21 | $8.03 | $8.21 | $8.11 | 2,228,800 |
| 2018-07-16 | $8.12 | $8.19 | $8.04 | $8.09 | $7.99 | 2,235,580 |
| 2018-07-13 | $8.21 | $8.28 | $8.08 | $8.13 | $8.03 | 2,862,400 |
| 2018-07-12 | $7.86 | $8.20 | $7.85 | $8.19 | $8.09 | 4,213,130 |
| 2018-07-11 | $8.02 | $8.14 | $7.81 | $7.98 | $7.88 | 3,912,220 |
| 2018-07-10 | $7.81 | $8.20 | $7.81 | $8.20 | $8.10 | 5,159,990 |
| 2018-07-09 | $7.70 | $7.89 | $7.70 | $7.82 | $7.72 | 2,508,300 |
| 2018-07-06 | $7.71 | $7.95 | $7.38 | $7.72 | $7.63 | 4,430,320 |
| 2018-07-05 | $8.09 | $8.35 | $7.82 | $7.90 | $7.80 | 4,392,320 |
| 2018-07-04 | $8.14 | $8.20 | $7.83 | $8.00 | $7.90 | 4,065,320 |
| 2018-07-03 | $8.26 | $8.32 | $8.07 | $8.24 | $8.14 | 5,480,000 |
| 2018-07-02 | $8.23 | $8.55 | $8.01 | $8.31 | $8.21 | 8,997,900 |
| 2018-06-29 | $7.71 | $8.58 | $7.71 | $8.36 | $8.26 | 11,515,100 |
| 2018-06-28 | $8.11 | $8.18 | $7.73 | $7.80 | $7.70 | 8,674,660 |
| 2018-06-27 | $7.43 | $8.11 | $7.30 | $8.11 | $8.01 | 7,327,090 |
| 2018-06-26 | $7.15 | $7.38 | $6.95 | $7.37 | $7.28 | 1,994,220 |
| 2018-06-25 | $7.44 | $7.45 | $7.15 | $7.16 | $7.07 | 1,339,100 |
| 2018-06-22 | $7.11 | $7.36 | $7.08 | $7.27 | $7.18 | 1,536,900 |
| 2018-06-21 | $7.77 | $7.91 | $7.04 | $7.13 | $7.04 | 2,279,250 |
| 2018-06-20 | $7.67 | $7.93 | $7.65 | $7.82 | $7.72 | 1,562,310 |
| 2018-06-19 | $8.51 | $8.52 | $7.66 | $7.70 | $7.61 | 2,860,500 |
| 2018-06-18 | $8.51 | $8.51 | $8.51 | $8.51 | $8.41 | 0 |
| 2018-06-15 | $8.51 | $8.66 | $8.41 | $8.51 | $8.41 | 2,428,900 |
| 2018-06-14 | $8.99 | $9.13 | $8.75 | $8.78 | $8.67 | 4,208,490 |
| 2018-06-13 | $8.57 | $8.69 | $8.40 | $8.69 | $8.58 | 1,882,490 |
| 2018-06-12 | $8.57 | $8.66 | $8.40 | $8.60 | $8.49 | 1,220,590 |
| 2018-06-11 | $8.67 | $8.76 | $8.52 | $8.57 | $8.46 | 1,201,010 |
| 2018-06-08 | $8.65 | $8.85 | $8.61 | $8.77 | $8.56 | 1,514,100 |
| 2018-06-07 | $8.81 | $8.90 | $8.68 | $8.68 | $8.47 | 1,373,800 |
| 2018-06-06 | $8.83 | $8.84 | $8.75 | $8.83 | $8.62 | 1,192,010 |
| 2018-06-05 | $8.70 | $8.80 | $8.65 | $8.80 | $8.59 | 1,550,990 |
| 2018-06-04 | $8.60 | $8.71 | $8.58 | $8.64 | $8.44 | 1,088,300 |
| 2018-06-01 | $8.70 | $8.71 | $8.51 | $8.60 | $8.40 | 1,991,430 |
| 2018-05-31 | $8.68 | $8.80 | $8.58 | $8.68 | $8.47 | 2,550,230 |
| 2018-05-30 | $8.79 | $8.98 | $8.47 | $8.58 | $8.38 | 5,071,450 |
| 2018-05-29 | $9.30 | $9.55 | $9.13 | $9.13 | $8.91 | 10,761,720 |
| 2018-05-28 | $10.00 | $10.71 | $10.00 | $10.14 | $9.90 | 13,138,930 |
| 2018-05-25 | $10.15 | $10.15 | $9.74 | $9.74 | $9.51 | 3,040,100 |
| 2018-05-24 | $10.14 | $10.22 | $10.05 | $10.09 | $9.85 | 1,899,400 |
| 2018-05-23 | $10.09 | $10.24 | $10.04 | $10.16 | $9.92 | 2,642,000 |
| 2018-05-22 | $10.15 | $10.24 | $10.06 | $10.16 | $9.92 | 2,347,010 |
| 2018-05-21 | $10.46 | $10.46 | $10.11 | $10.20 | $9.96 | 3,613,210 |
| 2018-05-18 | $10.24 | $10.26 | $10.03 | $10.21 | $9.97 | 3,757,120 |
| 2018-05-17 | $10.05 | $10.32 | $9.93 | $10.24 | $10.00 | 5,577,950 |
| 2018-05-16 | $10.00 | $10.06 | $9.84 | $10.06 | $9.82 | 2,915,840 |
| 2018-05-15 | $9.97 | $10.25 | $9.93 | $10.09 | $9.85 | 3,437,640 |
| 2018-05-14 | $9.90 | $10.03 | $9.86 | $9.97 | $9.73 | 2,654,900 |
| 2018-05-11 | $9.98 | $10.29 | $9.88 | $10.04 | $9.80 | 4,934,400 |
| 2018-05-10 | $9.71 | $10.00 | $9.71 | $9.99 | $9.75 | 3,462,600 |
| 2018-05-09 | $9.57 | $10.35 | $9.47 | $9.86 | $9.63 | 5,218,100 |
| 2018-05-08 | $9.47 | $9.60 | $9.41 | $9.57 | $9.34 | 2,943,790 |
| 2018-05-07 | $9.20 | $9.51 | $9.17 | $9.43 | $9.21 | 1,999,170 |
| 2018-05-04 | $9.15 | $9.32 | $9.15 | $9.22 | $9.00 | 1,174,440 |
| 2018-05-03 | $9.14 | $9.24 | $8.90 | $9.24 | $9.02 | 1,747,250 |
| 2018-05-02 | $9.30 | $9.37 | $9.05 | $9.12 | $8.90 | 1,136,520 |
| 2018-05-01 | $9.26 | $9.26 | $9.26 | $9.26 | $9.04 | 0 |
| 2018-04-30 | $9.26 | $9.26 | $9.26 | $9.26 | $9.04 | 0 |
| 2018-04-27 | $9.20 | $9.35 | $9.19 | $9.26 | $9.04 | 943,580 |
| 2018-04-26 | $9.49 | $9.53 | $9.18 | $9.20 | $8.98 | 1,618,240 |
| 2018-04-25 | $9.48 | $9.55 | $9.39 | $9.50 | $9.28 | 1,400,420 |
| 2018-04-24 | $9.31 | $9.50 | $9.30 | $9.49 | $9.27 | 1,278,500 |
| 2018-04-23 | $9.27 | $9.41 | $9.15 | $9.29 | $9.07 | 1,114,200 |
| 2018-04-20 | $9.59 | $9.59 | $9.27 | $9.27 | $9.05 | 1,895,400 |
| 2018-04-19 | $9.56 | $9.69 | $9.43 | $9.59 | $9.36 | 1,589,300 |
| 2018-04-18 | $9.42 | $9.58 | $9.20 | $9.56 | $9.33 | 1,916,100 |
| 2018-04-17 | $9.82 | $9.87 | $9.40 | $9.42 | $9.20 | 2,258,900 |
| 2018-04-16 | $9.73 | $9.92 | $9.68 | $9.72 | $9.49 | 1,862,900 |
| 2018-04-13 | $9.87 | $10.05 | $9.87 | $9.88 | $9.65 | 1,893,940 |
| 2018-04-12 | $10.15 | $10.16 | $9.88 | $9.92 | $9.69 | 5,463,890 |
| 2018-04-11 | $9.83 | $10.69 | $9.83 | $10.24 | $10.00 | 8,597,200 |
| 2018-04-10 | $9.91 | $9.99 | $9.63 | $9.82 | $9.59 | 2,736,900 |
| 2018-04-09 | $10.00 | $10.04 | $9.81 | $9.93 | $9.70 | 2,124,200 |
| 2018-04-06 | $10.03 | $10.03 | $10.03 | $10.03 | $9.79 | 0 |
| 2018-04-05 | $10.03 | $10.03 | $10.03 | $10.03 | $9.79 | 0 |
| 2018-04-04 | $10.00 | $10.34 | $9.96 | $10.03 | $9.79 | 3,394,800 |
| 2018-04-03 | $10.10 | $10.15 | $9.93 | $10.00 | $9.76 | 3,293,410 |
| 2018-04-02 | $10.20 | $10.38 | $10.07 | $10.28 | $10.04 | 4,380,200 |
| 2018-03-30 | $10.04 | $10.31 | $10.00 | $10.17 | $9.93 | 3,500,430 |
| 2018-03-29 | $9.99 | $9.99 | $9.82 | $9.95 | $9.71 | 2,094,200 |
| 2018-03-28 | $9.81 | $10.07 | $9.80 | $9.87 | $9.64 | 3,046,350 |
| 2018-03-27 | $9.99 | $10.12 | $9.88 | $9.99 | $9.75 | 3,712,820 |
| 2018-03-26 | $9.17 | $9.84 | $8.88 | $9.74 | $9.51 | 3,644,390 |
| 2018-03-23 | $10.40 | $10.40 | $9.50 | $9.50 | $9.28 | 5,250,400 |
| 2018-03-22 | $10.57 | $10.70 | $10.46 | $10.55 | $10.30 | 2,011,800 |
| 2018-03-21 | $10.70 | $10.85 | $10.52 | $10.54 | $10.29 | 2,789,410 |
| 2018-03-20 | $10.61 | $10.75 | $10.55 | $10.70 | $10.45 | 1,996,400 |
| 2018-03-19 | $10.56 | $10.85 | $10.56 | $10.75 | $10.50 | 2,075,440 |
| 2018-03-16 | $10.76 | $10.88 | $10.60 | $10.60 | $10.35 | 2,488,800 |
| 2018-03-15 | $10.68 | $10.89 | $10.53 | $10.69 | $10.44 | 4,217,860 |
| 2018-03-14 | $10.95 | $11.32 | $10.82 | $10.85 | $10.59 | 5,778,400 |
| 2018-03-13 | $11.07 | $11.15 | $10.88 | $10.90 | $10.64 | 4,103,200 |
| 2018-03-12 | $10.76 | $11.21 | $10.75 | $11.11 | $10.85 | 6,671,800 |
| 2018-03-09 | $10.38 | $10.78 | $10.37 | $10.77 | $10.52 | 6,012,110 |
| 2018-03-08 | $10.28 | $10.55 | $10.25 | $10.39 | $10.14 | 2,454,700 |
| 2018-03-07 | $10.43 | $10.55 | $10.25 | $10.30 | $10.06 | 3,188,780 |
| 2018-03-06 | $10.40 | $10.96 | $10.40 | $10.51 | $10.26 | 6,176,390 |
| 2018-03-05 | $10.42 | $10.50 | $10.27 | $10.42 | $10.17 | 4,634,750 |
| 2018-03-02 | $10.88 | $11.00 | $10.40 | $10.49 | $10.24 | 11,435,100 |
| 2018-03-01 | $9.70 | $10.67 | $9.65 | $10.67 | $10.42 | 7,696,850 |
| 2018-02-28 | $9.67 | $9.84 | $9.52 | $9.70 | $9.47 | 2,942,100 |
| 2018-02-27 | $9.65 | $9.85 | $9.52 | $9.79 | $9.56 | 4,594,900 |
| 2018-02-26 | $9.49 | $9.69 | $9.36 | $9.64 | $9.41 | 4,160,600 |
| 2018-02-23 | $9.41 | $9.49 | $9.27 | $9.49 | $9.27 | 2,022,920 |
| 2018-02-22 | $9.33 | $9.57 | $9.25 | $9.47 | $9.25 | 3,027,320 |
| 2018-02-21 | $9.31 | $9.31 | $9.31 | $9.31 | $9.09 | 0 |
| 2018-02-20 | $9.31 | $9.31 | $9.31 | $9.31 | $9.09 | 0 |
| 2018-02-19 | $9.31 | $9.31 | $9.31 | $9.31 | $9.09 | 0 |
| 2018-02-16 | $9.31 | $9.31 | $9.31 | $9.31 | $9.09 | 0 |
| 2018-02-15 | $9.31 | $9.31 | $9.31 | $9.31 | $9.09 | 0 |
| 2018-02-14 | $9.25 | $9.85 | $9.13 | $9.31 | $9.09 | 4,030,330 |
| 2018-02-13 | $9.23 | $9.35 | $9.08 | $9.08 | $8.87 | 3,304,600 |
| 2018-02-12 | $8.80 | $9.57 | $8.80 | $9.29 | $9.07 | 4,859,860 |
| 2018-02-09 | $8.83 | $8.98 | $8.55 | $8.70 | $8.49 | 2,183,400 |
| 2018-02-08 | $8.80 | $9.12 | $8.52 | $9.04 | $8.83 | 2,398,120 |
| 2018-02-07 | $8.90 | $9.05 | $8.46 | $8.82 | $8.61 | 3,043,210 |
| 2018-02-06 | $9.60 | $9.63 | $8.70 | $8.70 | $8.49 | 3,743,400 |
| 2018-02-05 | $9.35 | $9.75 | $9.21 | $9.67 | $9.44 | 1,562,100 |
| 2018-02-02 | $9.89 | $9.98 | $9.53 | $9.78 | $9.55 | 2,934,500 |
| 2018-02-01 | $11.04 | $11.13 | $9.96 | $9.99 | $9.75 | 4,468,320 |
| 2018-01-31 | $11.55 | $11.63 | $11.00 | $11.04 | $10.78 | 3,427,700 |
| 2018-01-30 | $11.57 | $11.68 | $11.51 | $11.61 | $11.34 | 1,789,840 |
| 2018-01-29 | $11.94 | $11.97 | $11.50 | $11.57 | $11.30 | 2,941,210 |
| 2018-01-26 | $11.90 | $12.05 | $11.75 | $12.00 | $11.72 | 2,621,510 |
| 2018-01-25 | $11.90 | $12.27 | $11.86 | $11.87 | $11.59 | 3,796,400 |
| 2018-01-24 | $11.78 | $11.98 | $11.55 | $11.94 | $11.66 | 3,313,520 |
| 2018-01-23 | $11.76 | $11.88 | $11.71 | $11.78 | $11.50 | 1,621,100 |
| 2018-01-22 | $11.72 | $11.97 | $11.37 | $11.82 | $11.54 | 3,572,340 |
| 2018-01-19 | $11.92 | $11.93 | $11.70 | $11.81 | $11.53 | 2,730,080 |
| 2018-01-18 | $11.98 | $12.07 | $11.88 | $11.98 | $11.70 | 1,832,500 |
| 2018-01-17 | $12.07 | $12.07 | $11.60 | $11.92 | $11.64 | 3,265,310 |
| 2018-01-16 | $11.83 | $12.07 | $11.83 | $12.04 | $11.76 | 2,093,180 |
| 2018-01-15 | $12.45 | $12.46 | $11.90 | $11.93 | $11.65 | 3,540,250 |
| 2018-01-12 | $12.57 | $12.65 | $12.33 | $12.52 | $12.22 | 2,212,220 |
| 2018-01-11 | $12.35 | $12.67 | $12.31 | $12.63 | $12.33 | 2,654,080 |
| 2018-01-10 | $12.80 | $12.80 | $12.33 | $12.45 | $12.16 | 3,761,230 |
| 2018-01-09 | $13.02 | $13.07 | $12.77 | $12.78 | $12.48 | 3,163,060 |
| 2018-01-08 | $12.96 | $13.08 | $12.81 | $12.93 | $12.62 | 2,790,550 |
| 2018-01-05 | $12.91 | $13.04 | $12.83 | $12.96 | $12.65 | 2,915,800 |
| 2018-01-04 | $12.95 | $13.05 | $12.85 | $12.91 | $12.60 | 2,759,100 |
| 2018-01-03 | $12.95 | $13.08 | $12.82 | $13.01 | $12.70 | 4,257,400 |
| 2018-01-02 | $12.64 | $12.89 | $12.60 | $12.84 | $12.54 | 3,024,600 |
| 2018-01-01 | $12.72 | $12.72 | $12.72 | $12.72 | $12.42 | 0 |
| 2017-12-29 | $12.86 | $12.95 | $12.54 | $12.72 | $12.42 | 4,907,000 |
| 2017-12-28 | $12.85 | $13.38 | $12.70 | $13.04 | $12.73 | 6,718,040 |
| 2017-12-27 | $13.00 | $13.36 | $12.82 | $12.93 | $12.62 | 6,597,330 |
| 2017-12-26 | $12.34 | $12.67 | $12.23 | $12.53 | $12.23 | 2,186,100 |
| 2017-12-25 | $12.89 | $12.91 | $12.35 | $12.38 | $12.09 | 3,979,630 |
| 2017-12-22 | $13.02 | $13.30 | $12.89 | $12.96 | $12.65 | 3,350,580 |
| 2017-12-21 | $12.83 | $13.08 | $12.76 | $12.99 | $12.68 | 2,455,930 |
| 2017-12-20 | $13.00 | $13.12 | $12.76 | $12.93 | $12.62 | 2,994,110 |
| 2017-12-19 | $12.80 | $13.40 | $12.80 | $13.13 | $12.82 | 7,394,050 |
| 2017-12-18 | $12.66 | $12.97 | $12.57 | $12.72 | $12.42 | 2,583,650 |
| 2017-12-15 | $12.53 | $12.71 | $12.51 | $12.62 | $12.32 | 1,765,100 |
| 2017-12-14 | $12.77 | $12.81 | $12.51 | $12.57 | $12.27 | 2,045,900 |
| 2017-12-13 | $12.78 | $12.90 | $12.58 | $12.74 | $12.44 | 2,466,500 |
| 2017-12-12 | $12.74 | $13.04 | $12.71 | $12.84 | $12.54 | 3,561,900 |
| 2017-12-11 | $12.43 | $13.59 | $12.38 | $12.83 | $12.53 | 5,275,850 |
| 2017-12-08 | $12.18 | $12.43 | $12.15 | $12.35 | $12.06 | 2,082,650 |
| 2017-12-07 | $12.28 | $12.44 | $12.18 | $12.18 | $11.89 | 2,237,750 |
| 2017-12-06 | $12.07 | $12.39 | $12.00 | $12.38 | $12.09 | 3,153,650 |
| 2017-12-05 | $13.10 | $13.15 | $11.87 | $12.22 | $11.93 | 4,691,110 |
| 2017-12-04 | $13.00 | $13.17 | $12.95 | $13.04 | $12.73 | 2,418,810 |
| 2017-12-01 | $12.95 | $13.08 | $12.77 | $13.08 | $12.77 | 2,886,440 |
| 2017-11-30 | $12.86 | $13.12 | $12.80 | $12.87 | $12.57 | 2,499,100 |
| 2017-11-29 | $12.93 | $12.99 | $12.66 | $12.98 | $12.67 | 3,026,520 |
| 2017-11-28 | $12.76 | $13.02 | $12.71 | $12.94 | $12.63 | 2,361,520 |
| 2017-11-27 | $13.14 | $13.14 | $12.71 | $12.71 | $12.41 | 2,936,200 |
| 2017-11-24 | $12.91 | $13.26 | $12.90 | $13.07 | $12.76 | 2,473,000 |
| 2017-11-23 | $13.43 | $13.43 | $12.91 | $12.99 | $12.68 | 3,904,000 |
| 2017-11-22 | $13.59 | $13.78 | $13.30 | $13.47 | $13.15 | 3,126,020 |
| 2017-11-21 | $13.40 | $13.80 | $13.30 | $13.47 | $13.15 | 3,291,510 |
| 2017-11-20 | $13.01 | $13.50 | $12.81 | $13.43 | $13.11 | 4,337,340 |
| 2017-11-17 | $14.13 | $14.33 | $12.81 | $13.15 | $12.84 | 7,607,200 |
| 2017-11-16 | $14.76 | $14.83 | $14.15 | $14.19 | $13.85 | 7,828,140 |
| 2017-11-15 | $15.15 | $15.35 | $14.70 | $14.76 | $14.41 | 9,187,360 |
| 2017-11-14 | $14.88 | $15.44 | $14.77 | $15.42 | $15.06 | 11,579,690 |
| 2017-11-13 | $15.02 | $15.21 | $14.82 | $14.88 | $14.53 | 5,411,600 |
| 2017-11-10 | $15.12 | $15.30 | $15.01 | $15.08 | $14.72 | 5,548,200 |
| 2017-11-09 | $15.25 | $15.25 | $15.01 | $15.20 | $14.84 | 6,123,530 |
| 2017-11-08 | $14.98 | $15.48 | $14.85 | $15.13 | $14.77 | 12,220,520 |
| 2017-11-07 | $14.56 | $15.07 | $14.40 | $14.93 | $14.58 | 7,575,910 |
| 2017-11-06 | $14.50 | $14.71 | $14.21 | $14.69 | $14.34 | 5,691,010 |
| 2017-11-03 | $14.65 | $14.74 | $14.12 | $14.38 | $14.04 | 6,737,910 |
| 2017-11-02 | $14.64 | $14.79 | $14.46 | $14.46 | $14.12 | 9,007,800 |
| 2017-11-01 | $14.28 | $15.47 | $14.28 | $14.90 | $14.55 | 17,453,720 |
| 2017-10-31 | $13.97 | $14.10 | $13.88 | $14.06 | $13.73 | 3,014,210 |
| 2017-10-30 | $14.71 | $14.80 | $13.80 | $13.85 | $13.52 | 7,586,250 |
| 2017-10-27 | $15.04 | $15.15 | $14.72 | $14.73 | $14.38 | 6,903,200 |
| 2017-10-26 | $14.71 | $15.32 | $14.60 | $15.19 | $14.83 | 11,533,730 |
| 2017-10-25 | $14.76 | $14.98 | $14.64 | $14.79 | $14.44 | 6,424,850 |
| 2017-10-24 | $14.65 | $14.75 | $14.28 | $14.63 | $14.28 | 5,022,250 |
| 2017-10-23 | $14.68 | $14.82 | $14.52 | $14.70 | $14.35 | 3,888,230 |
| 2017-10-20 | $14.38 | $14.79 | $14.29 | $14.69 | $14.34 | 5,311,010 |
| 2017-10-19 | $14.40 | $14.59 | $13.82 | $14.50 | $14.16 | 7,888,700 |
| 2017-10-18 | $15.00 | $15.14 | $14.26 | $14.33 | $13.99 | 6,554,980 |
| 2017-10-17 | $14.83 | $15.07 | $14.80 | $14.98 | $14.63 | 4,103,970 |
| 2017-10-16 | $15.30 | $15.30 | $14.83 | $14.83 | $14.48 | 7,397,630 |
| 2017-10-13 | $15.19 | $15.60 | $15.18 | $15.39 | $15.03 | 6,142,000 |
| 2017-10-12 | $15.55 | $15.73 | $14.97 | $15.11 | $14.75 | 9,374,420 |
| 2017-10-11 | $16.10 | $16.16 | $15.52 | $15.55 | $15.18 | 10,633,380 |
| 2017-10-10 | $16.05 | $16.21 | $15.90 | $16.16 | $15.78 | 10,992,050 |
| 2017-10-09 | $15.90 | $16.23 | $15.55 | $16.22 | $15.84 | 16,474,630 |
| 2017-10-06 | $15.72 | $15.72 | $15.72 | $15.72 | $15.35 | 0 |
| 2017-10-05 | $15.72 | $15.72 | $15.72 | $15.72 | $15.35 | 0 |
| 2017-10-04 | $15.72 | $15.72 | $15.72 | $15.72 | $15.35 | 0 |
| 2017-10-03 | $15.72 | $15.72 | $15.72 | $15.72 | $15.35 | 0 |
| 2017-10-02 | $15.72 | $15.72 | $15.72 | $15.72 | $15.35 | 0 |
| 2017-09-29 | $15.48 | $15.98 | $15.47 | $15.72 | $15.35 | 10,248,560 |
| 2017-09-28 | $15.85 | $15.96 | $15.40 | $15.46 | $15.09 | 10,595,300 |
| 2017-09-27 | $15.67 | $16.16 | $15.55 | $15.97 | $15.59 | 10,994,820 |
| 2017-09-26 | $15.55 | $15.87 | $15.40 | $15.72 | $15.35 | 7,747,500 |
| 2017-09-25 | $16.15 | $16.39 | $15.30 | $15.42 | $15.06 | 11,987,020 |
| 2017-09-22 | $16.10 | $16.50 | $15.93 | $16.28 | $15.90 | 10,483,930 |
| 2017-09-21 | $16.86 | $17.28 | $16.15 | $16.15 | $15.77 | 19,463,170 |
| 2017-09-20 | $16.34 | $16.85 | $16.21 | $16.75 | $16.35 | 16,366,090 |
| 2017-09-19 | $16.80 | $17.10 | $16.45 | $16.51 | $16.12 | 21,155,280 |
| 2017-09-18 | $16.74 | $17.08 | $16.65 | $16.89 | $16.49 | 19,568,760 |
| 2017-09-15 | $17.69 | $17.70 | $16.58 | $16.79 | $16.39 | 30,517,180 |
| 2017-09-14 | $17.90 | $18.59 | $17.68 | $17.95 | $17.53 | 35,546,130 |
| 2017-09-13 | $18.71 | $19.45 | $18.18 | $18.47 | $18.03 | 54,559,990 |
| 2017-09-12 | $18.38 | $18.74 | $17.60 | $17.90 | $17.48 | 46,513,410 |
| 2017-09-11 | $16.02 | $17.04 | $15.82 | $17.04 | $16.64 | 18,600,860 |
| 2017-09-08 | $15.40 | $16.06 | $15.21 | $15.49 | $15.12 | 17,008,730 |
| 2017-09-07 | $15.60 | $16.50 | $15.36 | $15.61 | $15.24 | 22,717,950 |
| 2017-09-06 | $14.79 | $16.41 | $14.61 | $15.29 | $14.93 | 20,825,820 |
| 2017-09-05 | $14.75 | $15.09 | $14.52 | $14.92 | $14.57 | 12,197,160 |
| 2017-09-04 | $14.40 | $15.12 | $14.26 | $14.87 | $14.52 | 14,834,740 |
| 2017-09-01 | $14.28 | $14.49 | $14.25 | $14.40 | $14.06 | 6,194,950 |
| 2017-08-31 | $14.50 | $14.54 | $14.26 | $14.40 | $14.06 | 5,339,100 |
| 2017-08-30 | $14.38 | $14.47 | $14.23 | $14.44 | $14.10 | 6,453,550 |
| 2017-08-29 | $14.48 | $14.61 | $14.31 | $14.37 | $14.03 | 8,617,200 |
| 2017-08-28 | $14.36 | $14.66 | $14.15 | $14.63 | $14.28 | 13,384,760 |
| 2017-08-25 | $15.20 | $15.28 | $14.39 | $14.48 | $14.14 | 21,510,010 |
| 2017-08-24 | $13.65 | $14.80 | $13.61 | $14.80 | $14.45 | 11,717,430 |
| 2017-08-23 | $13.49 | $13.54 | $13.36 | $13.45 | $13.13 | 3,474,970 |
| 2017-08-22 | $13.60 | $13.66 | $13.30 | $13.40 | $13.08 | 4,540,770 |
| 2017-08-21 | $13.50 | $13.58 | $13.36 | $13.58 | $13.26 | 4,434,000 |
| 2017-08-18 | $13.52 | $13.52 | $13.30 | $13.42 | $13.10 | 4,312,500 |
| 2017-08-17 | $13.47 | $13.61 | $13.30 | $13.61 | $13.29 | 5,904,300 |
| 2017-08-16 | $13.39 | $13.60 | $13.26 | $13.47 | $13.15 | 5,356,300 |
| 2017-08-15 | $13.50 | $13.53 | $13.24 | $13.36 | $13.04 | 4,572,950 |
| 2017-08-14 | $13.05 | $13.53 | $13.01 | $13.53 | $13.21 | 7,532,900 |
| 2017-08-11 | $13.16 | $13.74 | $13.10 | $13.35 | $13.03 | 6,109,600 |
| 2017-08-10 | $14.35 | $14.47 | $13.47 | $13.54 | $13.22 | 10,799,850 |
| 2017-08-09 | $13.95 | $14.10 | $13.80 | $14.07 | $13.74 | 8,347,310 |
| 2017-08-08 | $13.74 | $13.94 | $13.61 | $13.86 | $13.53 | 8,175,280 |
| 2017-08-07 | $13.40 | $14.50 | $13.40 | $13.97 | $13.64 | 13,390,600 |
| 2017-08-04 | $13.23 | $13.40 | $13.07 | $13.28 | $12.97 | 5,611,280 |
| 2017-08-03 | $13.20 | $13.47 | $12.92 | $13.23 | $12.92 | 7,494,650 |
| 2017-08-02 | $13.94 | $14.18 | $13.28 | $13.32 | $13.01 | 11,187,640 |
| 2017-08-01 | $13.71 | $14.21 | $13.60 | $14.03 | $13.70 | 11,994,730 |
| 2017-07-31 | $13.81 | $13.86 | $13.53 | $13.64 | $13.32 | 7,488,930 |
| 2017-07-28 | $13.86 | $14.14 | $13.75 | $13.84 | $13.51 | 8,126,500 |
| 2017-07-27 | $13.36 | $14.10 | $13.27 | $14.00 | $13.67 | 14,106,230 |
| 2017-07-26 | $13.38 | $13.80 | $12.96 | $13.49 | $13.17 | 10,380,870 |
| 2017-07-25 | $13.06 | $13.39 | $13.06 | $13.24 | $12.93 | 5,581,750 |
| 2017-07-24 | $13.29 | $13.46 | $13.03 | $13.18 | $12.87 | 7,511,180 |
| 2017-07-21 | $13.45 | $13.79 | $13.17 | $13.36 | $13.04 | 8,916,700 |
| 2017-07-20 | $13.52 | $14.08 | $13.45 | $13.69 | $13.37 | 13,787,490 |
| 2017-07-19 | $13.47 | $13.61 | $12.90 | $13.42 | $13.10 | 13,014,390 |
| 2017-07-18 | $13.70 | $13.85 | $12.82 | $13.61 | $13.29 | 14,997,440 |
| 2017-07-17 | $15.59 | $15.59 | $14.15 | $14.15 | $13.82 | 18,244,050 |
| 2017-07-14 | $15.65 | $16.07 | $15.42 | $15.72 | $15.35 | 12,716,160 |
| 2017-07-13 | $16.35 | $16.43 | $15.60 | $15.80 | $15.43 | 19,950,890 |
| 2017-07-12 | $15.67 | $16.40 | $15.42 | $16.40 | $16.01 | 24,876,770 |
| 2017-07-11 | $15.60 | $15.90 | $15.42 | $15.59 | $15.22 | 9,997,790 |
| 2017-07-10 | $16.06 | $16.24 | $15.56 | $15.64 | $15.27 | 16,396,350 |
| 2017-07-07 | $16.00 | $16.73 | $15.74 | $16.33 | $15.94 | 23,951,830 |
| 2017-07-06 | $16.03 | $17.24 | $15.86 | $16.15 | $15.77 | 34,549,550 |
| 2017-07-05 | $15.90 | $16.30 | $15.53 | $16.03 | $15.65 | 24,851,270 |
| 2017-07-04 | $16.00 | $16.62 | $15.81 | $15.82 | $15.45 | 34,551,230 |
| 2017-07-03 | $14.55 | $16.32 | $14.51 | $16.32 | $15.93 | 31,308,690 |
| 2017-06-30 | $14.82 | $14.82 | $14.82 | $14.82 | $14.47 | 0 |
| 2017-06-29 | $14.82 | $14.82 | $14.82 | $14.82 | $14.47 | 0 |
| 2017-06-28 | $14.38 | $15.44 | $14.15 | $14.82 | $14.47 | 24,561,670 |
| 2017-06-27 | $14.85 | $14.89 | $14.33 | $14.33 | $13.99 | 14,994,510 |
| 2017-06-26 | $14.57 | $15.18 | $14.13 | $14.98 | $14.63 | 19,290,640 |
| 2017-06-23 | $14.37 | $14.88 | $13.96 | $14.67 | $14.32 | 18,138,320 |
| 2017-06-22 | $15.08 | $15.36 | $14.54 | $14.54 | $14.20 | 24,123,530 |
| 2017-06-21 | $14.80 | $15.55 | $14.45 | $15.55 | $15.18 | 31,492,880 |
| 2017-06-20 | $14.90 | $15.69 | $14.82 | $15.03 | $14.67 | 33,970,040 |
| 2017-06-19 | $15.00 | $15.09 | $14.60 | $14.98 | $14.63 | 25,499,350 |
| 2017-06-16 | $15.00 | $15.77 | $14.63 | $15.46 | $15.09 | 41,383,490 |
| 2017-06-15 | $14.48 | $15.07 | $14.37 | $15.07 | $14.71 | 30,766,220 |
| 2017-06-14 | $13.70 | $13.70 | $13.70 | $13.70 | $13.38 | 1,824,580 |
| 2017-06-13 | $11.42 | $12.45 | $11.42 | $12.45 | $12.16 | 4,459,020 |
| 2017-06-12 | $11.80 | $11.85 | $11.31 | $11.32 | $11.05 | 3,443,200 |
| 2017-06-09 | $11.73 | $12.04 | $11.60 | $11.97 | $11.69 | 3,887,770 |
| 2017-06-08 | $11.80 | $11.89 | $11.63 | $11.77 | $11.49 | 3,290,160 |
| 2017-06-07 | $11.40 | $11.85 | $11.38 | $11.83 | $11.55 | 3,456,610 |
| 2017-06-06 | $11.27 | $11.59 | $11.25 | $11.48 | $11.21 | 2,415,280 |
| 2017-06-05 | $11.18 | $11.48 | $11.18 | $11.35 | $11.08 | 2,238,530 |
| 2017-06-02 | $11.05 | $11.50 | $10.85 | $11.19 | $10.93 | 2,825,500 |
| 2017-06-01 | $12.01 | $12.05 | $10.85 | $11.01 | $10.75 | 3,387,640 |
| 2017-05-31 | $12.25 | $12.26 | $12.03 | $12.06 | $11.77 | 1,979,240 |
| 2017-05-30 | $12.06 | $12.06 | $12.06 | $12.06 | $11.77 | 0 |
| 2017-05-29 | $12.06 | $12.06 | $12.06 | $12.06 | $11.77 | 0 |
| 2017-05-26 | $12.17 | $12.35 | $12.00 | $12.06 | $11.77 | 2,644,100 |
| 2017-05-25 | $12.18 | $12.35 | $11.91 | $12.26 | $11.97 | 2,227,960 |
| 2017-05-24 | $12.08 | $12.20 | $11.50 | $12.18 | $11.80 | 2,503,150 |
| 2017-05-23 | $12.35 | $12.76 | $12.05 | $12.08 | $11.70 | 2,953,620 |
| 2017-05-22 | $12.70 | $12.93 | $12.36 | $12.36 | $11.97 | 2,802,490 |
| 2017-05-19 | $12.50 | $13.60 | $12.50 | $12.85 | $12.44 | 5,142,350 |
| 2017-05-18 | $12.65 | $12.83 | $12.49 | $12.49 | $12.10 | 2,255,270 |
| 2017-05-17 | $12.91 | $13.08 | $12.73 | $12.84 | $12.43 | 2,965,650 |
| 2017-05-16 | $12.48 | $13.00 | $12.01 | $12.91 | $12.50 | 3,807,500 |
| 2017-05-15 | $12.48 | $12.66 | $12.44 | $12.46 | $12.07 | 1,616,520 |
| 2017-05-12 | $12.73 | $12.84 | $12.32 | $12.47 | $12.08 | 3,018,710 |
| 2017-05-11 | $13.50 | $13.79 | $12.33 | $12.84 | $12.43 | 6,511,820 |
| 2017-05-10 | $14.25 | $14.35 | $13.70 | $13.70 | $13.27 | 2,800,020 |
| 2017-05-09 | $14.09 | $14.33 | $14.03 | $14.27 | $13.82 | 1,778,900 |
| 2017-05-08 | $14.15 | $14.43 | $14.00 | $14.07 | $13.63 | 1,856,480 |
| 2017-05-05 | $14.21 | $14.39 | $14.16 | $14.16 | $13.71 | 1,692,900 |
| 2017-05-04 | $14.49 | $14.49 | $14.17 | $14.28 | $13.83 | 2,968,780 |
| 2017-05-03 | $14.94 | $14.94 | $14.54 | $14.54 | $14.08 | 3,785,040 |
| 2017-05-02 | $15.20 | $15.65 | $14.83 | $14.93 | $14.46 | 7,432,320 |
| 2017-05-01 | $15.20 | $15.20 | $15.20 | $15.20 | $14.72 | 0 |
| 2017-04-28 | $14.70 | $15.30 | $14.61 | $15.20 | $14.72 | 5,139,500 |
| 2017-04-27 | $14.73 | $14.94 | $14.41 | $14.80 | $14.33 | 3,756,800 |
| 2017-04-26 | $14.21 | $14.90 | $14.21 | $14.74 | $14.28 | 4,028,270 |
| 2017-04-25 | $14.30 | $14.62 | $14.30 | $14.39 | $13.94 | 3,149,000 |
| 2017-04-24 | $14.10 | $14.49 | $13.53 | $14.33 | $13.88 | 4,966,160 |
| 2017-04-21 | $14.20 | $14.29 | $14.06 | $14.10 | $13.66 | 1,519,990 |
| 2017-04-20 | $14.39 | $14.45 | $14.03 | $14.10 | $13.66 | 1,750,910 |
| 2017-04-19 | $14.20 | $14.40 | $14.05 | $14.30 | $13.85 | 2,335,830 |
| 2017-04-18 | $14.68 | $14.84 | $14.26 | $14.37 | $13.92 | 2,191,690 |
| 2017-04-17 | $14.71 | $14.99 | $14.50 | $14.67 | $14.21 | 2,959,700 |
| 2017-04-14 | $15.12 | $15.13 | $14.70 | $14.71 | $14.25 | 3,502,450 |
| 2017-04-13 | $15.13 | $15.26 | $15.12 | $15.15 | $14.67 | 1,819,630 |
| 2017-04-12 | $15.27 | $15.30 | $15.08 | $15.13 | $14.65 | 2,127,660 |
| 2017-04-11 | $15.00 | $15.35 | $15.00 | $15.29 | $14.81 | 2,812,000 |
| 2017-04-10 | $15.49 | $15.49 | $15.05 | $15.14 | $14.66 | 4,303,680 |
| 2017-04-07 | $15.54 | $15.99 | $15.30 | $15.61 | $15.12 | 4,251,440 |
| 2017-04-06 | $15.67 | $15.90 | $15.52 | $15.54 | $15.05 | 2,937,650 |
| 2017-04-05 | $15.28 | $15.67 | $15.27 | $15.63 | $15.14 | 3,660,280 |
| 2017-04-04 | $15.20 | $15.20 | $15.20 | $15.20 | $14.72 | 0 |
| 2017-04-03 | $15.20 | $15.20 | $15.20 | $15.20 | $14.72 | 0 |
| 2017-03-31 | $15.12 | $15.38 | $15.12 | $15.20 | $14.72 | 2,809,830 |
| 2017-03-30 | $15.76 | $15.95 | $15.03 | $15.12 | $14.64 | 5,655,190 |
| 2017-03-29 | $16.49 | $16.59 | $15.95 | $15.95 | $15.45 | 5,519,630 |
| 2017-03-28 | $16.45 | $16.65 | $16.30 | $16.49 | $15.97 | 4,365,880 |
| 2017-03-27 | $16.16 | $16.45 | $16.16 | $16.40 | $15.88 | 4,006,580 |
| 2017-03-24 | $16.13 | $16.26 | $16.01 | $16.21 | $15.70 | 3,391,640 |
| 2017-03-23 | $16.10 | $16.40 | $15.99 | $16.18 | $15.67 | 4,755,900 |
| 2017-03-22 | $16.50 | $16.50 | $16.06 | $16.11 | $15.60 | 5,673,320 |
| 2017-03-21 | $16.70 | $16.80 | $16.52 | $16.55 | $16.03 | 3,478,600 |
| 2017-03-20 | $16.53 | $16.80 | $16.44 | $16.70 | $16.17 | 3,817,960 |
| 2017-03-17 | $17.04 | $17.29 | $16.60 | $16.64 | $16.12 | 7,000,360 |
| 2017-03-16 | $16.90 | $17.13 | $16.90 | $17.04 | $16.50 | 4,467,560 |
| 2017-03-15 | $17.00 | $17.14 | $16.77 | $16.89 | $16.36 | 4,990,760 |
| 2017-03-14 | $17.37 | $17.49 | $17.06 | $17.06 | $16.52 | 6,501,900 |
| 2017-03-13 | $17.21 | $17.79 | $17.01 | $17.32 | $16.77 | 9,189,230 |
| 2017-03-10 | $17.05 | $17.65 | $16.93 | $17.39 | $16.84 | 9,819,530 |
| 2017-03-09 | $17.05 | $17.34 | $16.71 | $17.21 | $16.67 | 9,009,090 |
| 2017-03-08 | $17.35 | $17.60 | $16.97 | $17.04 | $16.50 | 9,510,140 |
| 2017-03-07 | $17.65 | $17.78 | $17.34 | $17.43 | $16.88 | 13,098,830 |
| 2017-03-06 | $16.90 | $18.46 | $16.89 | $17.87 | $17.31 | 22,155,950 |
| 2017-03-03 | $16.20 | $17.00 | $16.05 | $16.81 | $16.28 | 15,345,780 |
| 2017-03-02 | $16.18 | $16.56 | $16.14 | $16.18 | $15.67 | 7,719,620 |
| 2017-03-01 | $16.15 | $17.15 | $16.00 | $16.40 | $15.88 | 12,117,840 |
| 2017-02-28 | $16.00 | $16.11 | $15.88 | $15.96 | $15.46 | 3,894,410 |
| 2017-02-27 | $16.23 | $16.37 | $15.98 | $16.09 | $15.58 | 4,418,840 |
| 2017-02-24 | $16.23 | $16.24 | $16.07 | $16.16 | $15.65 | 4,146,250 |
| 2017-02-23 | $16.00 | $16.34 | $15.80 | $16.15 | $15.64 | 6,766,490 |
| 2017-02-22 | $15.85 | $16.30 | $15.71 | $16.08 | $15.57 | 7,094,060 |
| 2017-02-21 | $15.58 | $15.95 | $15.53 | $15.83 | $15.33 | 4,691,450 |
| 2017-02-20 | $15.49 | $15.52 | $15.30 | $15.52 | $15.03 | 3,081,790 |
| 2017-02-17 | $15.80 | $15.91 | $15.30 | $15.43 | $14.94 | 4,678,720 |
| 2017-02-16 | $15.89 | $15.99 | $15.77 | $15.85 | $15.35 | 2,896,710 |
| 2017-02-15 | $16.29 | $16.29 | $15.81 | $15.86 | $15.36 | 4,283,390 |
| 2017-02-14 | $16.33 | $16.40 | $16.10 | $16.21 | $15.70 | 3,193,060 |
| 2017-02-13 | $16.38 | $16.42 | $15.98 | $16.25 | $15.74 | 6,964,200 |
| 2017-02-10 | $15.98 | $16.93 | $15.85 | $16.40 | $15.88 | 11,058,330 |
| 2017-02-09 | $15.75 | $16.24 | $15.60 | $16.02 | $15.51 | 7,744,960 |
| 2017-02-08 | $15.67 | $15.73 | $15.11 | $15.70 | $15.20 | 4,401,930 |
| 2017-02-07 | $15.61 | $15.82 | $15.48 | $15.62 | $15.13 | 3,420,280 |
| 2017-02-06 | $15.50 | $15.78 | $15.36 | $15.67 | $15.18 | 2,843,540 |
| 2017-02-03 | $15.62 | $15.64 | $15.38 | $15.50 | $15.01 | 1,704,000 |
| 2017-02-02 | $15.55 | $15.55 | $15.55 | $15.55 | $15.06 | 0 |
| 2017-02-01 | $15.55 | $15.55 | $15.55 | $15.55 | $15.06 | 0 |
| 2017-01-31 | $15.55 | $15.55 | $15.55 | $15.55 | $15.06 | 0 |
| 2017-01-30 | $15.55 | $15.55 | $15.55 | $15.55 | $15.06 | 0 |
| 2017-01-27 | $15.55 | $15.55 | $15.55 | $15.55 | $15.06 | 0 |
| 2017-01-26 | $15.38 | $15.78 | $15.38 | $15.55 | $15.06 | 2,793,750 |
| 2017-01-25 | $15.05 | $15.42 | $15.05 | $15.29 | $14.81 | 2,179,300 |
| 2017-01-24 | $15.56 | $15.64 | $15.09 | $15.19 | $14.71 | 3,321,200 |
| 2017-01-23 | $15.59 | $15.69 | $15.39 | $15.55 | $15.06 | 3,368,950 |
| 2017-01-20 | $15.10 | $15.83 | $15.10 | $15.51 | $15.02 | 5,944,910 |
| 2017-01-19 | $15.30 | $15.40 | $14.97 | $15.10 | $14.62 | 3,512,870 |
| 2017-01-18 | $14.99 | $16.50 | $14.77 | $15.40 | $14.91 | 7,200,950 |
| 2017-01-17 | $14.80 | $15.24 | $14.03 | $15.10 | $14.62 | 6,738,700 |
| 2017-01-16 | $16.20 | $16.20 | $14.54 | $14.72 | $14.26 | 6,664,000 |
| 2017-01-13 | $17.10 | $17.20 | $16.10 | $16.16 | $15.65 | 4,954,640 |
| 2017-01-12 | $17.60 | $17.84 | $17.00 | $17.02 | $16.48 | 4,658,140 |
| 2017-01-11 | $18.23 | $18.25 | $17.61 | $17.61 | $17.05 | 5,009,030 |
| 2017-01-10 | $18.34 | $18.44 | $18.15 | $18.24 | $17.66 | 2,883,170 |
| 2017-01-09 | $18.26 | $18.57 | $18.17 | $18.37 | $17.79 | 2,975,860 |
| 2017-01-06 | $18.62 | $18.65 | $18.21 | $18.31 | $17.73 | 4,202,180 |
| 2017-01-05 | $18.80 | $18.97 | $18.62 | $18.62 | $18.03 | 5,431,280 |
| 2017-01-04 | $18.40 | $19.38 | $18.23 | $19.00 | $18.40 | 9,610,970 |
| 2017-01-03 | $18.16 | $18.39 | $18.16 | $18.31 | $17.73 | 2,769,860 |
| 2017-01-02 | $18.13 | $18.13 | $18.13 | $18.13 | $17.56 | 0 |
| 2016-12-30 | $18.20 | $18.30 | $18.11 | $18.13 | $17.56 | 2,880,090 |
| 2016-12-29 | $18.39 | $18.54 | $18.20 | $18.22 | $17.65 | 3,219,140 |
| 2016-12-28 | $18.60 | $18.83 | $18.33 | $18.39 | $17.81 | 3,352,670 |
| 2016-12-27 | $18.76 | $18.90 | $18.68 | $18.74 | $18.15 | 2,909,650 |
| 2016-12-26 | $18.61 | $18.89 | $18.31 | $18.89 | $18.29 | 4,987,660 |
| 2016-12-23 | $19.20 | $19.40 | $18.69 | $18.75 | $18.16 | 5,285,880 |
| 2016-12-22 | $19.45 | $19.63 | $19.09 | $19.39 | $18.78 | 6,023,210 |
| 2016-12-21 | $19.12 | $19.35 | $19.01 | $19.20 | $18.59 | 5,190,480 |
| 2016-12-20 | $18.85 | $19.30 | $18.60 | $19.18 | $18.57 | 6,147,120 |
| 2016-12-19 | $19.29 | $19.29 | $18.62 | $18.79 | $18.20 | 5,884,080 |
| 2016-12-16 | $19.22 | $19.92 | $19.08 | $19.23 | $18.62 | 9,075,220 |
| 2016-12-15 | $18.50 | $19.38 | $18.50 | $19.21 | $18.60 | 8,979,490 |
| 2016-12-14 | $19.11 | $20.48 | $19.11 | $19.15 | $18.55 | 16,359,040 |
| 2016-12-13 | $18.30 | $18.69 | $18.08 | $18.65 | $18.06 | 6,687,500 |
| 2016-12-12 | $19.00 | $19.22 | $18.40 | $18.45 | $17.87 | 10,496,140 |
| 2016-12-09 | $19.34 | $19.44 | $19.12 | $19.22 | $18.61 | 7,142,080 |
| 2016-12-08 | $19.22 | $19.45 | $19.17 | $19.25 | $18.64 | 7,171,390 |
| 2016-12-07 | $20.15 | $20.19 | $18.97 | $19.33 | $18.72 | 18,744,400 |
| 2016-12-06 | $20.80 | $21.00 | $20.16 | $20.44 | $19.80 | 12,080,250 |
| 2016-12-05 | $20.60 | $21.30 | $20.50 | $20.91 | $20.25 | 4,442,490 |
| 2016-12-02 | $22.00 | $22.00 | $20.70 | $20.88 | $20.22 | 9,788,070 |
| 2016-12-01 | $22.11 | $22.30 | $21.81 | $21.87 | $21.18 | 5,804,220 |
| 2016-11-30 | $21.70 | $22.45 | $21.68 | $22.11 | $21.41 | 6,448,840 |
| 2016-11-29 | $22.10 | $22.41 | $21.90 | $21.91 | $21.22 | 8,679,510 |
| 2016-11-28 | $22.89 | $23.19 | $22.25 | $22.42 | $21.71 | 9,116,200 |
| 2016-11-25 | $22.21 | $22.67 | $21.60 | $22.60 | $21.89 | 11,831,100 |
| 2016-11-24 | $22.00 | $22.65 | $22.00 | $22.21 | $21.51 | 8,466,660 |
| 2016-11-23 | $23.32 | $23.72 | $22.35 | $22.38 | $21.67 | 15,898,490 |
| 2016-11-22 | $22.19 | $23.89 | $22.04 | $23.02 | $22.29 | 16,282,710 |
| 2016-11-21 | $21.99 | $22.35 | $21.80 | $22.26 | $21.56 | 8,375,560 |
| 2016-11-18 | $22.50 | $22.62 | $22.00 | $22.07 | $21.37 | 8,729,400 |
| 2016-11-17 | $22.81 | $23.00 | $22.24 | $22.41 | $21.70 | 13,273,710 |
| 2016-11-16 | $23.05 | $23.89 | $23.05 | $23.19 | $22.46 | 20,538,270 |
| 2016-11-15 | $22.86 | $23.00 | $22.40 | $22.90 | $22.18 | 10,228,080 |
| 2016-11-14 | $22.21 | $22.99 | $22.21 | $22.81 | $22.09 | 13,987,270 |
| 2016-11-11 | $22.42 | $22.47 | $21.83 | $22.21 | $21.51 | 11,692,160 |
| 2016-11-10 | $22.70 | $22.85 | $22.28 | $22.43 | $21.72 | 13,085,380 |
| 2016-11-09 | $23.52 | $23.55 | $22.15 | $22.41 | $21.70 | 20,674,610 |
| 2016-11-08 | $22.55 | $23.67 | $22.55 | $23.63 | $22.88 | 16,924,910 |
| 2016-11-07 | $24.02 | $24.85 | $22.95 | $23.02 | $22.29 | 42,274,010 |
| 2016-11-04 | $21.55 | $23.65 | $21.55 | $23.65 | $22.90 | 11,449,750 |
| 2016-11-03 | $21.12 | $22.18 | $21.12 | $21.50 | $20.82 | 10,761,690 |
| 2016-11-02 | $21.86 | $21.86 | $21.35 | $21.39 | $20.72 | 6,508,670 |
| 2016-11-01 | $21.50 | $22.18 | $21.50 | $21.91 | $21.22 | 8,062,630 |
| 2016-10-31 | $21.30 | $22.08 | $21.00 | $21.61 | $20.93 | 0 |
| 2016-10-28 | $22.19 | $22.25 | $21.30 | $21.38 | $20.71 | 8,377,090 |
| 2016-10-27 | $22.28 | $22.30 | $21.80 | $22.09 | $21.39 | 6,294,920 |
| 2016-10-26 | $22.68 | $22.99 | $21.91 | $22.18 | $21.48 | 11,120,130 |
| 2016-10-25 | $22.90 | $23.18 | $22.66 | $22.75 | $22.03 | 7,991,190 |
| 2016-10-24 | $22.68 | $23.31 | $22.68 | $23.03 | $22.30 | 10,422,810 |
| 2016-10-21 | $23.62 | $23.95 | $22.50 | $22.95 | $22.23 | 14,952,460 |
| 2016-10-20 | $23.88 | $23.97 | $23.28 | $23.82 | $23.07 | 19,910,850 |
| 2016-10-19 | $24.20 | $24.38 | $23.50 | $23.95 | $23.19 | 33,492,810 |
| 2016-10-18 | $21.00 | $23.10 | $21.00 | $23.10 | $22.37 | 12,440,710 |
| 2016-10-17 | $21.50 | $21.60 | $20.93 | $21.00 | $20.34 | 7,959,060 |
| 2016-10-14 | $21.22 | $21.39 | $20.72 | $21.27 | $20.60 | 6,111,930 |
| 2016-10-13 | $21.06 | $21.85 | $21.03 | $21.21 | $20.54 | 9,082,070 |
| 2016-10-12 | $21.02 | $21.15 | $20.82 | $21.08 | $20.41 | 5,218,990 |
| 2016-10-11 | $21.15 | $21.15 | $20.80 | $21.09 | $20.42 | 6,251,900 |
| 2016-10-10 | $20.50 | $21.18 | $20.31 | $20.95 | $20.29 | 7,295,170 |
| 2016-10-07 | $20.30 | $20.30 | $20.30 | $20.30 | $19.66 | 0 |
| 2016-10-06 | $20.30 | $20.30 | $20.30 | $20.30 | $19.66 | 0 |
| 2016-10-05 | $20.30 | $20.30 | $20.30 | $20.30 | $19.66 | 0 |
| 2016-10-04 | $20.30 | $20.30 | $20.30 | $20.30 | $19.66 | 0 |
| 2016-10-03 | $20.30 | $20.30 | $20.30 | $20.30 | $19.66 | 0 |
| 2016-09-30 | $20.11 | $20.53 | $20.00 | $20.30 | $19.66 | 7,205,520 |
| 2016-09-29 | $20.32 | $20.45 | $19.91 | $20.01 | $19.38 | 12,691,270 |
| 2016-09-28 | $21.10 | $21.27 | $20.35 | $20.55 | $19.90 | 8,923,660 |
| 2016-09-27 | $20.85 | $21.25 | $20.32 | $21.04 | $20.38 | 10,008,000 |
| 2016-09-26 | $23.02 | $23.03 | $20.75 | $21.00 | $20.34 | 12,274,120 |
| 2016-09-23 | $23.27 | $23.36 | $23.00 | $23.00 | $22.27 | 6,535,720 |
| 2016-09-22 | $23.50 | $23.59 | $23.07 | $23.14 | $22.41 | 11,206,170 |
| 2016-09-21 | $24.23 | $24.24 | $23.38 | $23.38 | $22.64 | 14,251,920 |
| 2016-09-20 | $24.10 | $24.60 | $23.71 | $24.56 | $23.79 | 13,796,450 |
| 2016-09-19 | $24.24 | $24.35 | $23.62 | $24.16 | $23.40 | 10,783,080 |
| 2016-09-16 | $24.00 | $24.00 | $24.00 | $24.00 | $23.24 | 0 |
| 2016-09-15 | $24.00 | $24.00 | $24.00 | $24.00 | $23.24 | 0 |
| 2016-09-14 | $25.15 | $25.53 | $23.45 | $24.00 | $23.24 | 18,796,590 |
| 2016-09-13 | $26.29 | $26.62 | $25.68 | $25.98 | $25.16 | 18,293,720 |
| 2016-09-12 | $25.56 | $27.50 | $25.00 | $26.59 | $25.75 | 34,004,100 |
| 2016-09-09 | $24.44 | $26.47 | $24.10 | $26.47 | $25.63 | 19,997,470 |
| 2016-09-08 | $23.99 | $24.47 | $23.65 | $24.06 | $23.30 | 12,757,840 |
| 2016-09-07 | $25.60 | $25.66 | $24.31 | $24.39 | $23.62 | 27,482,620 |
| 2016-09-06 | $22.17 | $24.38 | $22.16 | $24.38 | $23.61 | 10,829,200 |
| 2016-09-05 | $22.03 | $22.46 | $22.01 | $22.16 | $21.46 | 3,943,250 |
| 2016-09-02 | $22.05 | $22.28 | $21.78 | $22.03 | $21.34 | 3,350,090 |
| 2016-09-01 | $22.00 | $22.37 | $21.91 | $22.05 | $21.35 | 3,697,120 |
| 2016-08-31 | $21.93 | $22.40 | $21.93 | $22.11 | $21.41 | 2,985,990 |
| 2016-08-30 | $22.02 | $22.40 | $21.92 | $21.94 | $21.25 | 3,490,480 |
| 2016-08-29 | $22.62 | $22.66 | $21.90 | $21.92 | $21.23 | 4,321,080 |
| 2016-08-26 | $22.52 | $22.89 | $22.48 | $22.61 | $21.90 | 3,551,400 |
| 2016-08-25 | $22.46 | $22.65 | $22.08 | $22.47 | $21.76 | 5,279,460 |
| 2016-08-24 | $22.47 | $22.90 | $22.39 | $22.74 | $22.02 | 4,569,250 |
| 2016-08-23 | $23.01 | $23.06 | $22.31 | $22.50 | $21.79 | 5,897,930 |
| 2016-08-22 | $23.30 | $23.96 | $22.90 | $22.90 | $22.18 | 5,533,270 |
| 2016-08-19 | $23.76 | $23.77 | $23.39 | $23.45 | $22.71 | 4,077,060 |
| 2016-08-18 | $23.98 | $24.29 | $23.45 | $23.59 | $22.85 | 8,434,360 |
| 2016-08-17 | $23.50 | $24.35 | $23.37 | $23.98 | $23.22 | 13,291,670 |
| 2016-08-16 | $23.05 | $24.03 | $22.77 | $23.70 | $22.95 | 15,730,270 |
| 2016-08-15 | $22.48 | $23.20 | $22.20 | $22.94 | $22.22 | 10,068,640 |
| 2016-08-12 | $22.58 | $22.95 | $22.28 | $22.58 | $21.87 | 7,274,950 |
| 2016-08-11 | $22.80 | $22.95 | $22.19 | $22.25 | $21.55 | 8,773,500 |
| 2016-08-10 | $23.50 | $24.39 | $23.22 | $23.26 | $22.53 | 10,915,500 |
| 2016-08-09 | $22.92 | $23.50 | $22.70 | $23.12 | $22.39 | 8,118,490 |
| 2016-08-08 | $22.99 | $23.09 | $22.31 | $22.91 | $22.19 | 6,858,470 |
| 2016-08-05 | $23.22 | $23.91 | $23.00 | $23.16 | $22.43 | 12,106,310 |
| 2016-08-04 | $23.08 | $23.70 | $22.22 | $23.40 | $22.66 | 15,881,590 |
| 2016-08-03 | $22.97 | $23.45 | $22.57 | $22.72 | $22.00 | 10,820,510 |
| 2016-08-02 | $21.41 | $23.50 | $21.41 | $23.05 | $22.32 | 19,337,360 |
| 2016-08-01 | $20.81 | $22.10 | $20.08 | $21.69 | $21.01 | 14,477,390 |
| 2016-07-29 | $21.10 | $21.29 | $20.68 | $21.06 | $20.40 | 7,032,420 |
| 2016-07-28 | $21.42 | $21.51 | $20.43 | $21.19 | $20.52 | 11,218,550 |
| 2016-07-27 | $23.07 | $23.27 | $21.06 | $21.21 | $20.54 | 10,793,550 |
| 2016-07-26 | $22.81 | $23.22 | $22.80 | $23.06 | $22.33 | 7,430,120 |
| 2016-07-25 | $23.33 | $23.41 | $22.62 | $22.86 | $22.14 | 8,367,690 |
| 2016-07-22 | $24.33 | $24.58 | $23.53 | $23.57 | $22.83 | 11,269,690 |
| 2016-07-21 | $25.38 | $25.42 | $24.50 | $24.56 | $23.79 | 11,312,100 |
| 2016-07-20 | $25.09 | $25.80 | $25.02 | $25.37 | $24.57 | 11,609,760 |
| 2016-07-19 | $25.31 | $25.38 | $24.91 | $25.14 | $24.35 | 6,274,860 |
| 2016-07-18 | $25.07 | $25.50 | $24.87 | $25.30 | $24.50 | 7,185,830 |
| 2016-07-15 | $25.30 | $25.57 | $24.72 | $25.06 | $24.27 | 10,803,770 |
| 2016-07-14 | $25.37 | $25.77 | $25.06 | $25.34 | $24.54 | 11,741,210 |
| 2016-07-13 | $25.92 | $25.93 | $25.00 | $25.37 | $24.57 | 14,442,340 |
| 2016-07-12 | $25.35 | $25.94 | $24.71 | $25.84 | $25.02 | 17,057,090 |
| 2016-07-11 | $26.83 | $27.00 | $25.05 | $25.10 | $24.31 | 23,925,800 |
| 2016-07-08 | $27.79 | $27.79 | $26.61 | $26.68 | $25.84 | 27,297,150 |
| 2016-07-07 | $31.66 | $31.66 | $28.55 | $28.65 | $27.75 | 48,532,520 |
| 2016-07-06 | $28.30 | $30.80 | $28.04 | $30.80 | $29.83 | 25,999,590 |
| 2016-07-05 | $27.68 | $29.08 | $27.38 | $28.00 | $27.12 | 32,572,100 |
| 2016-07-04 | $26.51 | $27.64 | $26.30 | $27.36 | $26.50 | 16,655,970 |
| 2016-07-01 | $27.01 | $27.38 | $26.51 | $26.99 | $26.14 | 19,002,560 |
| 2016-06-30 | $26.60 | $27.15 | $25.88 | $26.99 | $26.14 | 28,178,420 |
| 2016-06-29 | $27.52 | $28.99 | $27.12 | $27.58 | $26.71 | 36,192,290 |
| 2016-06-28 | $27.74 | $27.95 | $26.48 | $27.25 | $26.39 | 28,983,320 |
| 2016-06-27 | $26.88 | $28.80 | $26.62 | $27.96 | $27.08 | 32,956,180 |
| 2016-06-24 | $27.20 | $27.92 | $25.82 | $26.84 | $25.99 | 26,004,740 |
| 2016-06-23 | $27.98 | $28.25 | $26.82 | $27.49 | $26.62 | 25,125,140 |
| 2016-06-22 | $28.12 | $28.48 | $26.98 | $28.25 | $27.36 | 36,864,230 |
| 2016-06-21 | $30.19 | $30.60 | $27.40 | $28.10 | $27.21 | 42,696,090 |
| 2016-06-20 | $31.33 | $31.59 | $29.36 | $29.99 | $29.04 | 37,648,450 |
| 2016-06-17 | $32.08 | $32.08 | $29.96 | $30.88 | $29.91 | 61,730,450 |
| 2016-06-16 | $29.16 | $29.16 | $29.16 | $29.16 | $28.24 | 2,325,710 |
| 2016-06-15 | $25.80 | $26.51 | $25.80 | $26.51 | $25.67 | 5,079,330 |
| 2016-06-14 | $21.52 | $24.20 | $21.52 | $24.20 | $23.34 | 16,770,500 |
| 2016-06-13 | $21.80 | $24.60 | $21.71 | $22.00 | $21.13 | 24,302,550 |
| 2016-06-10 | $22.59 | $22.59 | $22.59 | $22.59 | $21.70 | 0 |
| 2016-06-09 | $22.59 | $22.59 | $22.59 | $22.59 | $21.70 | 0 |
| 2016-06-08 | $23.00 | $23.38 | $21.71 | $22.59 | $21.70 | 23,866,990 |
| 2016-06-07 | $21.10 | $22.79 | $21.00 | $22.79 | $21.89 | 21,504,280 |
| 2016-06-06 | $18.82 | $20.72 | $18.80 | $20.72 | $19.90 | 21,086,750 |
| 2016-06-03 | $19.08 | $20.03 | $18.80 | $18.84 | $18.10 | 15,885,490 |
| 2016-06-02 | $19.00 | $19.68 | $18.80 | $19.13 | $18.37 | 14,564,000 |
| 2016-06-01 | $18.16 | $20.00 | $18.02 | $19.11 | $18.35 | 20,782,700 |
| 2016-05-31 | $17.37 | $18.30 | $17.10 | $18.19 | $17.47 | 14,499,440 |
| 2016-05-30 | $16.68 | $17.64 | $16.47 | $17.28 | $16.60 | 12,968,430 |
| 2016-05-27 | $16.56 | $17.10 | $16.50 | $16.52 | $15.87 | 6,028,280 |
| 2016-05-26 | $16.76 | $16.88 | $15.88 | $16.68 | $16.02 | 7,493,610 |
| 2016-05-25 | $17.45 | $17.49 | $16.49 | $16.74 | $16.08 | 7,138,420 |
| 2016-05-24 | $17.00 | $17.21 | $16.50 | $16.89 | $16.22 | 9,438,200 |
| 2016-05-23 | $17.45 | $18.37 | $17.21 | $17.38 | $16.69 | 15,614,490 |
| 2016-05-20 | $16.70 | $17.47 | $16.31 | $17.14 | $16.46 | 13,381,600 |
| 2016-05-19 | $16.50 | $17.30 | $16.36 | $17.03 | $16.36 | 15,425,250 |
| 2016-05-18 | $16.97 | $17.47 | $16.32 | $16.95 | $16.28 | 24,286,700 |
| 2016-05-17 | $15.32 | $16.96 | $15.20 | $16.96 | $16.29 | 11,836,840 |
| 2016-05-16 | $14.80 | $15.50 | $14.75 | $15.42 | $14.81 | 6,978,800 |
| 2016-05-13 | $15.03 | $15.75 | $14.85 | $15.04 | $14.45 | 7,609,980 |
| 2016-05-12 | $14.28 | $15.30 | $14.10 | $15.08 | $14.48 | 8,181,250 |
| 2016-05-11 | $15.67 | $15.67 | $14.70 | $14.76 | $14.18 | 6,228,270 |
| 2016-05-10 | $15.29 | $16.00 | $15.22 | $15.37 | $14.76 | 4,803,990 |
| 2016-05-09 | $16.00 | $16.00 | $15.13 | $15.30 | $14.70 | 8,789,070 |
| 2016-05-06 | $17.74 | $17.96 | $16.20 | $16.23 | $15.59 | 12,209,360 |
| 2016-05-05 | $17.45 | $17.88 | $17.40 | $17.86 | $17.15 | 9,666,810 |
| 2016-05-04 | $16.85 | $18.60 | $16.72 | $17.74 | $17.04 | 16,692,730 |
| 2016-05-03 | $16.19 | $16.98 | $15.82 | $16.96 | $16.29 | 10,810,220 |
| 2016-05-02 | $16.20 | $16.20 | $16.20 | $16.20 | $15.56 | 0 |
| 2016-04-29 | $16.16 | $16.55 | $16.08 | $16.20 | $15.56 | 6,480,490 |
| 2016-04-28 | $16.44 | $16.57 | $15.70 | $16.40 | $15.75 | 8,108,870 |
| 2016-04-27 | $16.34 | $16.98 | $16.26 | $16.44 | $15.79 | 9,040,440 |
| 2016-04-26 | $16.08 | $16.45 | $15.92 | $16.34 | $15.69 | 6,505,190 |
| 2016-04-25 | $16.63 | $16.63 | $15.65 | $16.02 | $15.39 | 7,075,370 |
| 2016-04-22 | $15.80 | $16.43 | $14.94 | $16.43 | $15.78 | 8,108,210 |
| 2016-04-21 | $16.82 | $16.89 | $15.63 | $15.85 | $15.22 | 9,872,560 |
| 2016-04-20 | $18.50 | $18.68 | $16.70 | $16.81 | $16.15 | 14,340,920 |
| 2016-04-19 | $18.38 | $19.10 | $18.38 | $18.55 | $17.82 | 9,614,450 |
| 2016-04-18 | $18.50 | $18.51 | $17.81 | $18.29 | $17.57 | 9,930,350 |
| 2016-04-15 | $19.00 | $19.52 | $18.76 | $18.87 | $18.12 | 10,062,670 |
| 2016-04-14 | $19.35 | $19.50 | $18.88 | $19.12 | $18.36 | 11,724,850 |
| 2016-04-13 | $19.30 | $19.65 | $18.91 | $19.34 | $18.58 | 18,628,970 |
| 2016-04-12 | $20.38 | $20.38 | $18.82 | $19.28 | $18.52 | 24,550,180 |
| 2016-04-11 | $17.99 | $19.38 | $17.50 | $19.38 | $18.61 | 10,188,350 |
| 2016-04-08 | $18.49 | $19.30 | $17.41 | $17.62 | $16.92 | 19,522,540 |
| 2016-04-07 | $18.52 | $20.28 | $18.43 | $18.96 | $18.21 | 26,118,210 |
| 2016-04-06 | $16.90 | $18.76 | $16.73 | $18.76 | $18.02 | 27,631,010 |
| 2016-04-05 | $17.05 | $17.05 | $17.05 | $17.05 | $16.38 | 1,867,200 |
| 2016-04-04 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-04-01 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-03-31 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-03-30 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-03-29 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-03-28 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-03-25 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-03-24 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-03-23 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-03-22 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-03-21 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-03-18 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-03-17 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-03-16 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-03-15 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-03-14 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-03-11 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-03-10 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-03-09 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-03-08 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-03-07 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-03-04 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-03-03 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-03-02 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-03-01 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-02-29 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-02-26 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-02-25 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-02-24 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-02-23 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-02-22 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-02-19 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-02-18 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-02-17 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-02-16 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-02-15 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-02-12 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-02-11 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-02-10 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-02-09 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-02-08 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-02-05 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-02-04 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-02-03 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-02-02 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-02-01 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-01-29 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-01-28 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-01-27 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-01-26 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-01-25 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-01-22 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-01-21 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-01-20 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-01-19 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-01-18 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-01-15 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-01-14 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-01-13 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-01-12 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-01-11 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-01-08 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-01-07 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-01-06 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-01-05 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-01-04 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2016-01-01 | $18.94 | $18.94 | $18.94 | $18.94 | $18.19 | 0 |
| 2015-12-31 | $20.88 | $21.00 | $18.89 | $18.94 | $18.19 | 14,744,530 |
| 2015-12-30 | $19.95 | $20.66 | $19.73 | $20.40 | $19.59 | 17,278,850 |
| 2015-12-29 | $19.80 | $20.28 | $19.13 | $20.20 | $19.40 | 14,921,180 |
| 2015-12-28 | $20.08 | $20.48 | $19.42 | $19.71 | $18.93 | 15,903,890 |
| 2015-12-25 | $21.02 | $21.97 | $20.00 | $20.11 | $19.32 | 24,457,420 |
| 2015-12-24 | $20.70 | $21.64 | $20.58 | $20.92 | $20.09 | 16,672,650 |
| 2015-12-23 | $21.12 | $21.75 | $20.50 | $21.10 | $20.27 | 23,678,110 |
| 2015-12-22 | $21.93 | $22.34 | $21.03 | $21.41 | $20.56 | 25,453,570 |
| 2015-12-21 | $21.93 | $22.49 | $21.26 | $21.88 | $21.02 | 32,053,190 |
| 2015-12-18 | $23.50 | $24.60 | $21.70 | $21.87 | $21.01 | 50,335,210 |
| 2015-12-17 | $21.38 | $22.36 | $20.70 | $22.36 | $21.48 | 14,300,310 |
| 2015-12-16 | $18.00 | $20.33 | $17.81 | $20.33 | $19.53 | 27,470,050 |
| 2015-12-15 | $17.45 | $18.49 | $17.08 | $18.48 | $17.75 | 34,215,410 |
| 2015-12-14 | $15.00 | $16.81 | $14.85 | $16.81 | $16.15 | 12,164,350 |
| 2015-12-11 | $15.80 | $16.09 | $15.25 | $15.28 | $14.68 | 7,725,400 |
| 2015-12-10 | $16.60 | $16.83 | $15.89 | $16.10 | $15.46 | 11,981,230 |
| 2015-12-09 | $15.85 | $17.09 | $15.45 | $16.85 | $16.18 | 17,814,940 |
| 2015-12-08 | $16.50 | $16.73 | $16.22 | $16.30 | $15.66 | 12,763,110 |
| 2015-12-07 | $17.30 | $17.55 | $16.22 | $17.00 | $16.33 | 22,248,130 |
| 2015-12-04 | $15.45 | $16.74 | $15.42 | $16.74 | $16.08 | 11,608,180 |
| 2015-12-03 | $14.82 | $15.43 | $14.82 | $15.22 | $14.62 | 10,019,430 |
| 2015-12-02 | $14.61 | $15.17 | $14.00 | $14.82 | $14.23 | 10,007,980 |
| 2015-12-01 | $14.80 | $14.97 | $14.00 | $14.53 | $13.96 | 11,305,640 |
| 2015-11-30 | $15.00 | $15.32 | $13.86 | $14.85 | $14.26 | 18,127,200 |
| 2015-11-27 | $16.61 | $17.31 | $15.35 | $15.35 | $14.74 | 18,856,180 |
| 2015-11-26 | $18.50 | $18.60 | $16.92 | $17.05 | $16.38 | 30,009,240 |
| 2015-11-25 | $16.25 | $18.14 | $16.24 | $18.14 | $17.42 | 30,930,060 |
| 2015-11-24 | $15.52 | $16.50 | $15.52 | $16.49 | $15.84 | 12,989,890 |
| 2015-11-23 | $16.54 | $16.59 | $15.53 | $15.66 | $15.04 | 13,634,700 |
| 2015-11-20 | $16.18 | $16.92 | $16.09 | $16.46 | $15.81 | 18,167,290 |
| 2015-11-19 | $15.51 | $16.50 | $15.28 | $16.16 | $15.52 | 15,149,940 |
| 2015-11-18 | $16.15 | $16.60 | $15.51 | $15.56 | $14.95 | 12,486,110 |
| 2015-11-17 | $16.35 | $17.30 | $16.02 | $16.27 | $15.63 | 18,557,080 |
| 2015-11-16 | $15.80 | $16.48 | $15.60 | $16.30 | $15.66 | 15,097,920 |
| 2015-11-13 | $17.10 | $17.79 | $15.93 | $16.36 | $15.71 | 27,333,850 |
| 2015-11-12 | $16.88 | $18.60 | $16.43 | $17.70 | $17.00 | 36,829,820 |
| 2015-11-11 | $16.51 | $17.18 | $15.96 | $16.95 | $16.28 | 24,732,690 |
| 2015-11-10 | $16.15 | $17.15 | $16.02 | $16.45 | $15.80 | 25,012,930 |
| 2015-11-09 | $15.70 | $16.99 | $15.18 | $16.56 | $15.91 | 27,008,490 |
| 2015-11-06 | $15.54 | $16.15 | $15.40 | $15.74 | $15.12 | 20,486,500 |
| 2015-11-05 | $15.80 | $16.04 | $15.01 | $15.39 | $14.78 | 22,901,760 |
| 2015-11-04 | $15.20 | $16.37 | $15.00 | $16.00 | $15.37 | 27,538,140 |
| 2015-11-03 | $14.87 | $15.45 | $14.61 | $15.15 | $14.55 | 18,831,410 |
| 2015-11-02 | $15.31 | $15.85 | $14.50 | $14.72 | $14.14 | 24,294,350 |
| 2015-10-30 | $16.38 | $17.09 | $15.68 | $16.10 | $15.46 | 26,010,280 |
| 2015-10-29 | $16.50 | $17.56 | $16.30 | $16.71 | $16.05 | 26,089,570 |
| 2015-10-28 | $16.80 | $17.68 | $16.21 | $16.36 | $15.71 | 23,210,170 |
| 2015-10-27 | $16.95 | $17.65 | $15.95 | $17.16 | $16.48 | 31,198,350 |
| 2015-10-26 | $19.44 | $19.61 | $17.61 | $17.61 | $16.91 | 56,247,360 |
| 2015-10-23 | $18.29 | $19.57 | $17.80 | $19.57 | $18.80 | 51,569,930 |
| 2015-10-22 | $16.20 | $17.79 | $15.92 | $17.79 | $17.09 | 42,819,870 |
| 2015-10-21 | $17.00 | $17.70 | $16.17 | $16.17 | $15.53 | 42,704,760 |
| 2015-10-20 | $17.10 | $18.38 | $16.88 | $17.97 | $17.26 | 41,925,020 |
| 2015-10-19 | $17.12 | $18.15 | $16.51 | $17.30 | $16.62 | 46,064,810 |
| 2015-10-16 | $15.99 | $17.69 | $15.81 | $17.69 | $16.99 | 43,260,420 |
| 2015-10-15 | $14.50 | $16.40 | $14.36 | $16.08 | $15.44 | 49,378,580 |
| 2015-10-14 | $15.25 | $15.25 | $14.51 | $15.25 | $14.65 | 53,408,410 |
| 2015-10-13 | $13.70 | $13.86 | $13.43 | $13.86 | $13.31 | 22,071,330 |
| 2015-10-12 | $12.60 | $12.60 | $12.60 | $12.60 | $12.10 | 1,904,110 |
| 2015-10-09 | $11.11 | $11.45 | $10.96 | $11.45 | $11.00 | 6,929,460 |
| 2015-10-08 | $10.00 | $10.41 | $9.88 | $10.41 | $10.00 | 10,431,470 |
| 2015-10-07 | $9.46 | $9.46 | $9.46 | $9.46 | $9.09 | 0 |
| 2015-10-06 | $9.46 | $9.46 | $9.46 | $9.46 | $9.09 | 0 |
| 2015-10-05 | $9.46 | $9.46 | $9.46 | $9.46 | $9.09 | 0 |
| 2015-10-02 | $9.46 | $9.46 | $9.46 | $9.46 | $9.09 | 0 |
| 2015-10-01 | $9.46 | $9.46 | $9.46 | $9.46 | $9.09 | 0 |
| 2015-09-30 | $8.82 | $9.46 | $8.82 | $9.46 | $9.09 | 11,439,230 |
| 2015-09-29 | $8.61 | $8.75 | $8.41 | $8.60 | $8.26 | 2,680,740 |
| 2015-09-28 | $8.37 | $8.77 | $8.28 | $8.76 | $8.41 | 3,187,640 |
| 2015-09-25 | $9.07 | $9.07 | $8.28 | $8.37 | $8.04 | 4,518,510 |
| 2015-09-24 | $8.99 | $9.20 | $8.88 | $9.01 | $8.65 | 3,723,690 |
| 2015-09-23 | $8.70 | $9.20 | $8.56 | $8.89 | $8.54 | 5,535,150 |
| 2015-09-22 | $8.75 | $9.08 | $8.63 | $8.90 | $8.55 | 5,924,990 |
| 2015-09-21 | $8.01 | $8.63 | $8.00 | $8.61 | $8.27 | 5,180,720 |
| 2015-09-18 | $7.99 | $8.28 | $7.81 | $8.18 | $7.86 | 3,340,300 |
| 2015-09-17 | $8.28 | $8.46 | $7.91 | $8.01 | $7.69 | 4,906,670 |
| 2015-09-16 | $7.36 | $8.10 | $7.36 | $8.10 | $7.78 | 4,230,680 |
| 2015-09-15 | $7.71 | $8.06 | $7.35 | $7.36 | $7.07 | 3,587,860 |
| 2015-09-14 | $9.13 | $9.16 | $8.17 | $8.17 | $7.85 | 3,348,760 |
| 2015-09-11 | $9.05 | $9.23 | $8.92 | $9.08 | $8.72 | 2,588,550 |
| 2015-09-10 | $9.10 | $9.27 | $8.95 | $9.01 | $8.65 | 3,313,500 |
| 2015-09-09 | $8.80 | $9.33 | $8.78 | $9.18 | $8.82 | 5,429,680 |
| 2015-09-08 | $8.00 | $8.84 | $7.91 | $8.76 | $8.41 | 3,669,460 |
| 2015-09-07 | $7.85 | $8.18 | $7.84 | $8.04 | $7.72 | 3,429,780 |
Shanghai Cooltech Power Company Ltd (300153) News Headlines
Recent Shanghai Cooltech Power Company Ltd (300153) News
Similar Companies to Shanghai Cooltech Power Company Ltd (300153) 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 | -- | -- | -- |