Shenzhen Riland Industry Company Ltd (300154) Exchange: SHE
Data as of July 17, 2025
$8.94 ($0.06) 0.68%
Shenzhen Riland Industry Company Ltd - Daily Information
Click for more stock information on Shenzhen Riland Industry Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $8.88 |
| Previous Close | $8.94 |
| High | $8.97 |
| Low | $8.80 |
| Adjusted Open | $8.88 |
| Previous Adjusted Close | $8.94 |
| Adjusted High | $8.97 |
| Adjusted Low | $8.80 |
About Shenzhen Riland Industry Company Ltd (300154)
SHENZHEN RILAND INDUSTRY CO., LTD is principally engaged in the research, development, manufacture and distribution of inverter welding/cutting equipment. The Company primarily provides inverter direct current (DC) manual arc welding machines, which are applied in the welding of pipes, chemical engineering, automobiles, ships, boilers, industrial installation, bridges and buildings; inverter argon arc welding machines, which are applied in the welding of stainless steels, hardware and furniture; inverter semi-automatic gas protection welding machines, which are applied in the welding of carbon steels, stainless steels and low alloy steels; inverter gas plasma cutting machines, which are applied in the cutting of metal and non-metal materials, as well as welding dolly, which are applied in industries such as steel structure, shipbuilding and pressure container, among others.
Invest in Shenzhen Riland Industry Company Ltd (300154)
Historical Stock Data for Shenzhen Riland Industry Company Ltd (300154)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $8.88 | $8.97 | $8.80 | $8.94 | $8.94 | 4,329,000 |
| 2025-07-10 | $8.88 | $8.95 | $8.80 | $8.88 | $8.88 | 3,386,500 |
| 2025-07-09 | $8.96 | $9.00 | $8.86 | $8.89 | $8.89 | 3,945,700 |
| 2025-07-08 | $8.85 | $8.94 | $8.81 | $8.93 | $8.93 | 4,065,900 |
| 2025-07-07 | $8.77 | $8.85 | $8.73 | $8.85 | $8.85 | 3,678,800 |
| 2025-07-04 | $8.94 | $8.94 | $8.76 | $8.78 | $8.78 | 4,455,200 |
| 2025-07-03 | $8.90 | $8.94 | $8.81 | $8.92 | $8.92 | 4,138,000 |
| 2025-07-02 | $8.99 | $8.99 | $8.83 | $8.89 | $8.89 | 4,607,400 |
| 2025-07-01 | $9.01 | $9.05 | $8.84 | $8.93 | $8.93 | 5,385,800 |
| 2025-06-30 | $8.87 | $9.05 | $8.87 | $9.00 | $9.00 | 6,141,170 |
| 2025-06-27 | $8.86 | $8.90 | $8.80 | $8.88 | $8.88 | 4,466,300 |
| 2025-06-26 | $8.94 | $8.95 | $8.79 | $8.81 | $8.81 | 6,414,300 |
| 2025-06-25 | $8.96 | $9.07 | $8.90 | $9.07 | $9.07 | 8,022,100 |
| 2025-06-24 | $8.64 | $8.94 | $8.62 | $8.93 | $8.93 | 7,401,700 |
| 2025-06-23 | $8.41 | $8.61 | $8.32 | $8.60 | $8.60 | 3,833,500 |
| 2025-06-20 | $8.44 | $8.56 | $8.38 | $8.41 | $8.41 | 3,525,900 |
| 2025-06-19 | $8.66 | $8.71 | $8.44 | $8.48 | $8.48 | 4,174,600 |
| 2025-06-18 | $8.62 | $8.67 | $8.54 | $8.66 | $8.66 | 3,523,560 |
| 2025-06-17 | $8.77 | $8.80 | $8.59 | $8.62 | $8.62 | 4,445,600 |
| 2025-06-13 | $8.90 | $8.90 | $8.65 | $8.66 | $8.66 | 4,748,400 |
| 2025-06-12 | $8.82 | $8.91 | $8.79 | $8.88 | $8.88 | 3,082,200 |
| 2025-06-11 | $8.79 | $8.90 | $8.75 | $8.86 | $8.86 | 4,442,800 |
| 2025-06-10 | $8.99 | $9.02 | $8.64 | $8.76 | $8.76 | 6,637,500 |
| 2025-06-09 | $8.89 | $8.97 | $8.86 | $8.97 | $8.97 | 3,900,940 |
| 2025-06-06 | $8.96 | $8.98 | $8.81 | $8.86 | $8.86 | 4,073,200 |
| 2025-06-05 | $8.88 | $8.97 | $8.78 | $8.96 | $8.96 | 4,944,300 |
| 2025-06-04 | $8.81 | $8.88 | $8.72 | $8.85 | $8.85 | 4,119,700 |
| 2025-06-03 | $8.72 | $8.86 | $8.66 | $8.76 | $8.76 | 4,495,800 |
| 2025-05-30 | $9.00 | $9.01 | $8.76 | $8.81 | $8.81 | 6,302,900 |
| 2025-05-29 | $8.98 | $9.09 | $8.90 | $9.04 | $9.04 | 6,092,100 |
| 2025-05-28 | $8.96 | $9.14 | $8.90 | $8.93 | $8.93 | 5,178,500 |
| 2025-05-27 | $9.06 | $9.06 | $8.90 | $8.99 | $8.99 | 4,236,600 |
| 2025-05-26 | $8.82 | $9.07 | $8.82 | $9.05 | $9.05 | 5,861,120 |
| 2025-05-23 | $9.06 | $9.19 | $8.85 | $8.85 | $8.85 | 6,791,420 |
| 2025-05-22 | $9.16 | $9.26 | $9.00 | $9.04 | $9.04 | 6,028,100 |
| 2025-05-21 | $9.39 | $9.42 | $9.15 | $9.16 | $9.16 | 7,930,770 |
| 2025-05-20 | $9.43 | $9.51 | $9.30 | $9.45 | $9.45 | 10,960,480 |
| 2025-05-19 | $9.64 | $9.65 | $9.18 | $9.38 | $9.38 | 17,277,700 |
| 2025-05-16 | $9.98 | $10.32 | $9.93 | $10.08 | $10.08 | 8,426,000 |
| 2025-05-15 | $10.14 | $10.14 | $9.87 | $9.99 | $9.99 | 5,831,900 |
| 2025-05-14 | $10.24 | $10.27 | $10.00 | $10.12 | $10.12 | 6,292,900 |
| 2025-05-13 | $10.45 | $10.50 | $10.16 | $10.24 | $10.24 | 7,499,500 |
| 2025-05-12 | $10.19 | $10.52 | $10.16 | $10.33 | $10.33 | 9,322,500 |
| 2025-05-09 | $10.26 | $10.26 | $9.88 | $10.08 | $10.08 | 9,152,200 |
| 2025-05-08 | $10.06 | $10.30 | $10.06 | $10.29 | $10.29 | 7,728,700 |
| 2025-05-07 | $10.13 | $10.35 | $9.97 | $10.09 | $10.09 | 11,640,600 |
| 2025-05-06 | $9.64 | $10.01 | $9.63 | $10.00 | $10.00 | 9,537,200 |
| 2025-04-30 | $9.46 | $9.68 | $9.44 | $9.60 | $9.60 | 7,268,800 |
| 2025-04-29 | $9.22 | $9.59 | $9.17 | $9.45 | $9.45 | 7,760,900 |
| 2025-04-28 | $9.38 | $9.50 | $9.22 | $9.24 | $9.24 | 4,759,300 |
| 2025-04-25 | $9.38 | $9.51 | $9.34 | $9.35 | $9.35 | 6,363,300 |
| 2025-04-24 | $9.60 | $9.78 | $9.35 | $9.43 | $9.43 | 7,932,300 |
| 2025-04-23 | $9.27 | $9.70 | $9.27 | $9.67 | $9.67 | 12,540,800 |
| 2025-04-22 | $9.49 | $9.54 | $9.13 | $9.25 | $9.25 | 9,686,500 |
| 2025-04-21 | $9.11 | $9.46 | $9.05 | $9.46 | $9.46 | 8,839,200 |
| 2025-04-18 | $9.06 | $9.26 | $9.00 | $9.18 | $9.18 | 6,254,000 |
| 2025-04-17 | $9.03 | $9.30 | $8.98 | $9.11 | $9.11 | 6,584,900 |
| 2025-04-16 | $9.37 | $9.44 | $9.00 | $9.12 | $9.12 | 8,579,100 |
| 2025-04-15 | $9.29 | $9.55 | $9.19 | $9.45 | $9.45 | 10,108,800 |
| 2025-04-14 | $9.50 | $9.59 | $9.25 | $9.31 | $9.31 | 9,931,800 |
| 2025-04-11 | $8.95 | $9.38 | $8.94 | $9.20 | $9.20 | 10,578,000 |
| 2025-04-10 | $9.14 | $9.43 | $9.07 | $9.10 | $9.10 | 14,111,940 |
| 2025-04-09 | $8.21 | $9.05 | $7.29 | $8.82 | $8.82 | 17,948,800 |
| 2025-04-08 | $8.42 | $8.79 | $8.13 | $8.50 | $8.50 | 15,096,610 |
| 2025-04-07 | $9.20 | $9.55 | $8.35 | $8.35 | $8.35 | 17,491,000 |
| 2025-04-03 | $10.75 | $10.99 | $10.40 | $10.44 | $10.44 | 12,704,900 |
| 2025-04-02 | $10.80 | $11.04 | $10.58 | $10.92 | $10.92 | 8,737,670 |
| 2025-04-01 | $11.18 | $11.28 | $10.83 | $10.84 | $10.84 | 13,027,470 |
| 2025-03-31 | $11.38 | $11.56 | $10.69 | $11.18 | $11.18 | 19,184,270 |
| 2025-03-28 | $11.45 | $12.29 | $11.20 | $11.64 | $11.64 | 19,885,300 |
| 2025-03-27 | $11.88 | $11.92 | $11.09 | $11.32 | $11.32 | 23,072,210 |
| 2025-03-26 | $11.92 | $12.34 | $11.79 | $12.00 | $12.00 | 21,594,660 |
| 2025-03-25 | $11.99 | $12.33 | $11.74 | $12.10 | $12.10 | 30,090,460 |
| 2025-03-24 | $12.25 | $12.46 | $11.60 | $11.99 | $11.99 | 22,208,500 |
| 2025-03-21 | $13.08 | $13.15 | $12.27 | $12.33 | $12.33 | 33,833,750 |
| 2025-03-20 | $13.04 | $13.35 | $12.62 | $13.16 | $13.16 | 54,133,660 |
| 2025-03-19 | $11.00 | $13.28 | $10.95 | $13.10 | $13.10 | 66,330,370 |
| 2025-03-18 | $10.83 | $11.11 | $10.76 | $11.07 | $11.07 | 13,239,400 |
| 2025-03-17 | $10.82 | $10.94 | $10.65 | $10.88 | $10.88 | 9,634,180 |
| 2025-03-14 | $10.58 | $10.87 | $10.51 | $10.86 | $10.86 | 11,701,510 |
| 2025-03-13 | $11.18 | $11.21 | $10.44 | $10.61 | $10.61 | 19,730,950 |
| 2025-03-12 | $11.18 | $11.36 | $11.08 | $11.24 | $11.24 | 19,103,200 |
| 2025-03-11 | $11.03 | $11.38 | $10.89 | $11.14 | $11.14 | 16,529,230 |
| 2025-03-10 | $11.13 | $11.36 | $10.77 | $11.21 | $11.21 | 17,811,200 |
| 2025-03-07 | $11.22 | $11.38 | $10.92 | $11.06 | $11.06 | 21,047,200 |
| 2025-03-06 | $10.30 | $11.80 | $10.23 | $11.26 | $11.26 | 35,077,110 |
| 2025-03-05 | $10.18 | $10.28 | $9.97 | $10.20 | $10.20 | 11,161,000 |
| 2025-03-04 | $9.94 | $10.25 | $9.89 | $10.20 | $10.20 | 11,059,200 |
| 2025-03-03 | $10.44 | $10.65 | $9.94 | $10.02 | $10.02 | 18,904,520 |
| 2025-02-28 | $11.50 | $11.63 | $10.46 | $10.50 | $10.50 | 25,193,710 |
| 2025-02-27 | $11.17 | $12.12 | $11.17 | $11.49 | $11.49 | 34,695,200 |
| 2025-02-26 | $10.90 | $11.40 | $10.88 | $11.13 | $11.13 | 28,069,910 |
| 2025-02-25 | $10.73 | $11.20 | $10.70 | $10.90 | $10.90 | 20,586,360 |
| 2025-02-24 | $10.72 | $11.23 | $10.46 | $11.01 | $11.01 | 29,867,100 |
| 2025-02-20 | $10.25 | $10.81 | $10.09 | $10.73 | $10.73 | 27,643,390 |
| 2025-02-19 | $9.70 | $10.28 | $9.68 | $10.28 | $10.28 | 19,402,070 |
| 2025-02-18 | $10.16 | $10.16 | $9.65 | $9.69 | $9.69 | 14,635,140 |
| 2025-02-17 | $10.22 | $10.33 | $9.86 | $10.29 | $10.29 | 19,067,160 |
| 2025-02-14 | $10.23 | $10.80 | $10.15 | $10.37 | $10.37 | 21,924,040 |
| 2025-02-13 | $10.68 | $10.75 | $10.21 | $10.24 | $10.24 | 22,117,330 |
| 2025-02-12 | $10.04 | $11.09 | $9.92 | $10.78 | $10.78 | 31,928,320 |
| 2025-02-11 | $10.11 | $10.11 | $9.90 | $10.05 | $10.05 | 10,748,500 |
| 2025-02-10 | $10.21 | $10.23 | $9.94 | $10.13 | $10.13 | 13,780,110 |
| 2025-02-07 | $10.18 | $10.48 | $10.01 | $10.21 | $10.21 | 19,724,600 |
| 2025-02-06 | $9.60 | $10.31 | $9.51 | $10.22 | $10.22 | 19,720,200 |
| 2025-02-05 | $9.60 | $9.68 | $9.44 | $9.61 | $9.61 | 10,811,700 |
| 2025-01-27 | $10.13 | $10.18 | $9.37 | $9.43 | $9.43 | 15,159,180 |
| 2025-01-24 | $9.71 | $10.18 | $9.63 | $10.11 | $10.11 | 13,556,360 |
| 2025-01-23 | $10.06 | $10.48 | $9.88 | $9.88 | $9.88 | 19,489,300 |
| 2025-01-22 | $10.51 | $10.51 | $9.83 | $9.91 | $9.91 | 24,206,200 |
| 2025-01-21 | $11.12 | $11.15 | $10.32 | $10.74 | $10.74 | 24,267,160 |
| 2025-01-20 | $10.89 | $11.26 | $10.81 | $11.05 | $11.05 | 16,465,600 |
| 2025-01-17 | $11.17 | $11.49 | $10.74 | $10.80 | $10.80 | 20,903,000 |
| 2025-01-16 | $11.35 | $11.88 | $10.94 | $11.35 | $11.35 | 28,524,960 |
| 2025-01-15 | $11.48 | $11.66 | $11.24 | $11.29 | $11.29 | 24,639,700 |
| 2025-01-14 | $10.86 | $11.90 | $10.63 | $11.69 | $11.69 | 37,016,260 |
| 2025-01-13 | $10.20 | $11.17 | $10.12 | $10.80 | $10.80 | 22,492,350 |
| 2025-01-09 | $10.71 | $11.25 | $10.51 | $10.92 | $10.92 | 29,582,900 |
| 2025-01-08 | $10.63 | $10.90 | $10.01 | $10.70 | $10.70 | 28,038,870 |
| 2025-01-07 | $9.75 | $10.66 | $9.54 | $10.57 | $10.57 | 24,765,100 |
| 2025-01-06 | $10.30 | $10.30 | $9.40 | $9.75 | $9.75 | 22,573,200 |
| 2025-01-03 | $10.30 | $10.99 | $9.92 | $10.43 | $10.43 | 29,391,460 |
| 2025-01-02 | $11.02 | $11.48 | $10.38 | $10.55 | $10.55 | 29,856,080 |
| 2024-12-31 | $10.89 | $12.00 | $10.75 | $10.96 | $10.96 | 36,529,600 |
| 2024-12-30 | $10.27 | $11.20 | $10.00 | $10.97 | $10.97 | 34,907,300 |
| 2024-12-27 | $10.53 | $10.61 | $10.25 | $10.31 | $10.31 | 23,093,930 |
| 2024-12-26 | $10.48 | $10.97 | $10.38 | $10.69 | $10.69 | 28,933,940 |
| 2024-12-25 | $11.25 | $11.30 | $10.30 | $10.60 | $10.60 | 34,915,240 |
| 2024-12-24 | $10.60 | $12.46 | $10.47 | $11.69 | $11.69 | 52,121,310 |
| 2024-12-23 | $10.34 | $11.30 | $10.19 | $10.68 | $10.68 | 41,239,300 |
| 2024-12-20 | $10.26 | $10.88 | $10.07 | $10.38 | $10.38 | 44,347,820 |
| 2024-12-19 | $8.90 | $10.69 | $8.80 | $10.69 | $10.69 | 33,487,340 |
| 2024-12-18 | $8.90 | $9.09 | $8.63 | $8.91 | $8.91 | 13,217,300 |
| 2024-12-17 | $9.37 | $9.39 | $8.88 | $8.90 | $8.90 | 14,488,510 |
| 2024-12-16 | $9.70 | $9.78 | $9.29 | $9.39 | $9.39 | 18,709,990 |
| 2024-12-13 | $10.29 | $10.29 | $9.71 | $9.87 | $9.87 | 23,636,060 |
| 2024-12-12 | $9.99 | $10.63 | $9.80 | $10.28 | $10.28 | 34,646,480 |
| 2024-12-11 | $10.20 | $10.35 | $9.61 | $9.90 | $9.90 | 31,781,950 |
| 2024-12-10 | $10.50 | $11.43 | $9.90 | $10.01 | $10.01 | 58,233,870 |
| 2024-12-09 | $8.29 | $9.91 | $8.26 | $9.91 | $9.91 | 45,736,460 |
| 2024-12-06 | $8.35 | $8.39 | $8.09 | $8.26 | $8.26 | 17,482,620 |
| 2024-12-05 | $8.30 | $8.46 | $8.27 | $8.30 | $8.30 | 21,248,740 |
| 2024-12-04 | $8.80 | $8.90 | $8.26 | $8.35 | $8.35 | 37,070,870 |
| 2024-12-03 | $9.56 | $9.99 | $8.81 | $8.95 | $8.95 | 62,203,030 |
| 2024-12-02 | $7.19 | $8.63 | $7.19 | $8.63 | $8.63 | 32,367,810 |
| 2024-11-29 | $6.99 | $7.20 | $6.99 | $7.19 | $7.19 | 5,856,300 |
| 2024-11-28 | $6.97 | $7.08 | $6.91 | $7.04 | $7.04 | 5,468,170 |
| 2024-11-27 | $6.85 | $6.98 | $6.61 | $6.98 | $6.98 | 5,885,100 |
| 2024-11-26 | $6.96 | $7.03 | $6.85 | $6.90 | $6.90 | 5,032,900 |
| 2024-11-25 | $6.80 | $7.01 | $6.76 | $7.00 | $7.00 | 5,334,100 |
| 2024-11-22 | $7.16 | $7.19 | $6.82 | $6.85 | $6.85 | 6,639,000 |
| 2024-11-21 | $7.11 | $7.18 | $7.04 | $7.16 | $7.16 | 5,375,200 |
| 2024-11-20 | $7.00 | $7.15 | $6.95 | $7.14 | $7.14 | 5,446,000 |
| 2024-11-19 | $6.78 | $7.00 | $6.73 | $6.99 | $6.99 | 6,501,870 |
| 2024-11-18 | $7.08 | $7.08 | $6.73 | $6.77 | $6.77 | 6,289,400 |
| 2024-11-15 | $6.91 | $7.12 | $6.83 | $6.84 | $6.84 | 5,406,400 |
| 2024-11-14 | $7.14 | $7.19 | $6.92 | $6.94 | $6.94 | 5,443,290 |
| 2024-11-13 | $7.13 | $7.21 | $6.97 | $7.16 | $7.16 | 6,099,900 |
| 2024-11-12 | $7.34 | $7.38 | $7.09 | $7.18 | $7.18 | 8,417,000 |
| 2024-11-11 | $7.16 | $7.36 | $7.15 | $7.35 | $7.35 | 7,568,930 |
| 2024-11-08 | $7.20 | $7.27 | $7.12 | $7.16 | $7.16 | 9,351,900 |
| 2024-11-07 | $7.02 | $7.14 | $7.00 | $7.12 | $7.12 | 7,803,300 |
| 2024-11-06 | $7.20 | $7.24 | $7.03 | $7.08 | $7.08 | 10,492,360 |
| 2024-11-05 | $7.13 | $7.28 | $6.98 | $7.19 | $7.19 | 13,142,500 |
| 2024-11-04 | $6.73 | $7.10 | $6.73 | $7.10 | $7.10 | 10,216,230 |
| 2024-11-01 | $6.98 | $7.06 | $6.70 | $6.73 | $6.73 | 9,631,200 |
| 2024-10-31 | $7.00 | $7.13 | $6.85 | $7.03 | $7.03 | 13,169,250 |
| 2024-10-30 | $6.83 | $7.25 | $6.75 | $7.04 | $7.04 | 16,627,270 |
| 2024-10-29 | $6.81 | $7.05 | $6.81 | $6.84 | $6.84 | 20,023,180 |
| 2024-10-28 | $6.44 | $6.92 | $6.41 | $6.68 | $6.68 | 13,163,400 |
| 2024-10-25 | $6.28 | $6.41 | $6.24 | $6.41 | $6.41 | 6,338,750 |
| 2024-10-24 | $6.31 | $6.35 | $6.13 | $6.19 | $6.19 | 7,378,300 |
| 2024-10-23 | $6.33 | $6.68 | $6.25 | $6.40 | $6.40 | 11,424,780 |
| 2024-10-22 | $6.27 | $6.33 | $6.22 | $6.28 | $6.28 | 5,894,500 |
| 2024-10-21 | $6.12 | $6.30 | $6.08 | $6.27 | $6.27 | 7,556,530 |
| 2024-10-18 | $5.99 | $6.20 | $5.92 | $6.12 | $6.12 | 6,060,390 |
| 2024-10-17 | $6.02 | $6.10 | $5.96 | $5.98 | $5.98 | 4,977,500 |
| 2024-10-16 | $5.91 | $6.01 | $5.80 | $5.99 | $5.99 | 3,198,500 |
| 2024-10-15 | $5.94 | $6.07 | $5.86 | $5.92 | $5.92 | 4,349,330 |
| 2024-10-14 | $5.83 | $6.00 | $5.72 | $5.98 | $5.98 | 5,549,550 |
| 2024-10-11 | $6.07 | $6.07 | $5.74 | $5.80 | $5.80 | 6,049,400 |
| 2024-10-10 | $6.13 | $6.19 | $5.92 | $6.06 | $6.06 | 7,775,000 |
| 2024-10-09 | $6.54 | $6.54 | $5.91 | $5.99 | $5.99 | 11,323,960 |
| 2024-10-08 | $7.30 | $7.30 | $6.25 | $6.79 | $6.79 | 14,817,990 |
| 2024-09-30 | $5.68 | $6.22 | $5.50 | $6.12 | $6.12 | 11,894,070 |
| 2024-09-27 | $5.31 | $5.52 | $5.26 | $5.46 | $5.46 | 6,625,200 |
| 2024-09-26 | $5.10 | $5.24 | $5.10 | $5.24 | $5.24 | 4,217,500 |
| 2024-09-25 | $5.09 | $5.24 | $5.08 | $5.12 | $5.12 | 3,671,960 |
| 2024-09-24 | $4.86 | $5.05 | $4.86 | $5.04 | $5.04 | 3,335,100 |
| 2024-09-23 | $4.89 | $4.89 | $4.81 | $4.85 | $4.85 | 1,853,600 |
| 2024-09-20 | $4.96 | $4.96 | $4.84 | $4.88 | $4.88 | 1,903,500 |
| 2024-09-19 | $4.82 | $4.98 | $4.80 | $4.92 | $4.92 | 2,522,400 |
| 2024-09-18 | $4.88 | $4.90 | $4.71 | $4.80 | $4.80 | 2,726,100 |
| 2024-09-13 | $5.00 | $5.01 | $4.88 | $4.88 | $4.88 | 2,225,900 |
| 2024-09-12 | $4.97 | $5.06 | $4.97 | $5.00 | $5.00 | 1,874,200 |
| 2024-09-11 | $5.00 | $5.06 | $4.94 | $4.98 | $4.98 | 1,862,400 |
| 2024-09-10 | $4.95 | $5.03 | $4.88 | $5.01 | $5.01 | 2,209,500 |
| 2024-09-09 | $4.95 | $5.03 | $4.87 | $4.95 | $4.95 | 2,219,200 |
| 2024-09-06 | $5.12 | $5.12 | $4.94 | $4.95 | $4.95 | 2,653,500 |
| 2024-09-05 | $5.10 | $5.16 | $5.07 | $5.11 | $5.11 | 1,858,100 |
| 2024-09-04 | $5.15 | $5.17 | $5.08 | $5.10 | $5.10 | 2,057,500 |
| 2024-09-03 | $5.18 | $5.23 | $5.08 | $5.18 | $5.18 | 2,712,200 |
| 2024-09-02 | $5.19 | $5.25 | $5.11 | $5.13 | $5.13 | 2,907,300 |
| 2024-08-30 | $5.02 | $5.26 | $5.00 | $5.18 | $5.18 | 4,420,900 |
| 2024-08-29 | $4.93 | $5.03 | $4.88 | $5.02 | $5.02 | 3,828,300 |
| 2024-08-28 | $4.87 | $4.99 | $4.82 | $4.92 | $4.92 | 2,747,420 |
| 2024-08-27 | $4.93 | $4.99 | $4.86 | $4.87 | $4.87 | 2,438,300 |
| 2024-08-26 | $4.85 | $5.04 | $4.85 | $4.98 | $4.98 | 2,694,370 |
| 2024-08-23 | $5.00 | $5.00 | $4.84 | $4.89 | $4.89 | 2,847,300 |
| 2024-08-22 | $5.14 | $5.14 | $4.98 | $5.00 | $5.00 | 3,169,820 |
| 2024-08-21 | $5.10 | $5.17 | $5.08 | $5.12 | $5.12 | 2,296,340 |
| 2024-08-20 | $5.28 | $5.29 | $5.09 | $5.13 | $5.13 | 3,153,000 |
| 2024-08-19 | $5.28 | $5.34 | $5.25 | $5.29 | $5.29 | 1,814,000 |
| 2024-08-16 | $5.30 | $5.33 | $5.25 | $5.28 | $5.28 | 1,702,900 |
| 2024-08-15 | $5.26 | $5.32 | $5.20 | $5.29 | $5.29 | 2,552,630 |
| 2024-08-14 | $5.27 | $5.30 | $5.21 | $5.25 | $5.25 | 1,700,800 |
| 2024-08-13 | $5.17 | $5.26 | $5.11 | $5.25 | $5.25 | 1,846,200 |
| 2024-08-12 | $5.21 | $5.21 | $5.13 | $5.15 | $5.15 | 1,565,900 |
| 2024-08-09 | $5.26 | $5.28 | $5.15 | $5.18 | $5.18 | 1,712,500 |
| 2024-08-08 | $5.25 | $5.25 | $5.13 | $5.23 | $5.23 | 1,678,600 |
| 2024-08-07 | $5.25 | $5.30 | $5.20 | $5.26 | $5.26 | 2,168,520 |
| 2024-08-06 | $5.17 | $5.27 | $5.16 | $5.26 | $5.26 | 3,081,400 |
| 2024-08-05 | $5.21 | $5.30 | $5.09 | $5.10 | $5.10 | 3,300,100 |
| 2024-08-02 | $5.34 | $5.36 | $5.25 | $5.25 | $5.25 | 2,454,800 |
| 2024-08-01 | $5.35 | $5.40 | $5.32 | $5.34 | $5.34 | 2,579,600 |
| 2024-07-31 | $5.20 | $5.36 | $5.18 | $5.35 | $5.35 | 3,260,700 |
| 2024-07-30 | $5.15 | $5.24 | $5.13 | $5.21 | $5.21 | 1,903,600 |
| 2024-07-29 | $5.21 | $5.24 | $5.13 | $5.18 | $5.18 | 2,021,100 |
| 2024-07-26 | $5.02 | $5.20 | $5.00 | $5.19 | $5.19 | 3,235,200 |
| 2024-07-25 | $4.99 | $5.09 | $4.94 | $5.00 | $5.00 | 2,312,300 |
| 2024-07-24 | $5.01 | $5.10 | $4.96 | $4.99 | $4.99 | 2,176,000 |
| 2024-07-23 | $5.10 | $5.16 | $5.02 | $5.03 | $5.03 | 1,867,500 |
| 2024-07-22 | $5.11 | $5.13 | $5.06 | $5.13 | $5.13 | 1,870,700 |
| 2024-07-19 | $5.02 | $5.15 | $5.00 | $5.10 | $5.10 | 1,893,900 |
| 2024-07-18 | $5.05 | $5.07 | $4.89 | $5.05 | $5.05 | 2,849,900 |
| 2024-07-17 | $5.14 | $5.15 | $5.01 | $5.07 | $5.07 | 2,283,200 |
| 2024-07-16 | $5.16 | $5.23 | $5.09 | $5.14 | $5.14 | 2,213,100 |
| 2024-07-15 | $5.30 | $5.30 | $5.14 | $5.21 | $5.21 | 2,869,500 |
| 2024-07-12 | $5.36 | $5.40 | $5.27 | $5.32 | $5.32 | 2,208,800 |
| 2024-07-11 | $5.19 | $5.37 | $5.19 | $5.35 | $5.35 | 3,303,150 |
| 2024-07-10 | $5.18 | $5.25 | $5.10 | $5.13 | $5.13 | 2,497,300 |
| 2024-07-09 | $5.04 | $5.25 | $4.90 | $5.18 | $5.18 | 3,795,200 |
| 2024-07-08 | $5.19 | $5.23 | $5.00 | $5.04 | $5.04 | 2,946,500 |
| 2024-07-05 | $5.11 | $5.24 | $5.06 | $5.24 | $5.24 | 2,115,600 |
| 2024-07-04 | $5.34 | $5.35 | $5.10 | $5.14 | $5.14 | 2,656,800 |
| 2024-07-03 | $5.36 | $5.44 | $5.29 | $5.32 | $5.32 | 2,129,700 |
| 2024-07-02 | $5.33 | $5.41 | $5.31 | $5.40 | $5.40 | 2,475,800 |
| 2024-07-01 | $5.33 | $5.37 | $5.22 | $5.35 | $5.35 | 3,714,400 |
| 2024-06-28 | $5.28 | $5.40 | $5.24 | $5.33 | $5.33 | 3,250,050 |
| 2024-06-27 | $5.51 | $5.61 | $5.43 | $5.45 | $5.45 | 3,742,300 |
| 2024-06-26 | $5.28 | $5.52 | $5.24 | $5.50 | $5.50 | 2,711,500 |
| 2024-06-25 | $5.25 | $5.37 | $5.20 | $5.28 | $5.28 | 3,560,150 |
| 2024-06-24 | $5.45 | $5.46 | $5.17 | $5.21 | $5.21 | 4,389,700 |
| 2024-06-21 | $5.46 | $5.53 | $5.39 | $5.48 | $5.48 | 2,604,150 |
| 2024-06-20 | $5.60 | $5.63 | $5.46 | $5.47 | $5.47 | 2,356,300 |
| 2024-06-19 | $5.59 | $5.68 | $5.56 | $5.60 | $5.60 | 2,410,950 |
| 2024-06-18 | $5.43 | $5.61 | $5.41 | $5.60 | $5.60 | 3,374,000 |
| 2024-06-17 | $5.48 | $5.51 | $5.38 | $5.44 | $5.44 | 3,215,050 |
| 2024-06-14 | $5.53 | $5.61 | $5.45 | $5.51 | $5.51 | 3,142,800 |
| 2024-06-13 | $5.52 | $5.62 | $5.48 | $5.54 | $5.54 | 4,128,800 |
| 2024-06-12 | $5.37 | $5.53 | $5.34 | $5.51 | $5.51 | 3,756,500 |
| 2024-06-11 | $5.43 | $5.43 | $5.23 | $5.36 | $5.36 | 4,993,450 |
| 2024-06-07 | $5.29 | $5.46 | $5.29 | $5.43 | $5.43 | 5,215,600 |
| 2024-06-06 | $5.47 | $5.55 | $5.14 | $5.21 | $5.21 | 6,870,000 |
| 2024-06-05 | $5.64 | $5.66 | $5.48 | $5.49 | $5.49 | 3,665,600 |
| 2024-06-04 | $5.89 | $5.89 | $5.62 | $5.70 | $5.70 | 5,373,400 |
| 2024-06-03 | $6.07 | $6.11 | $5.85 | $5.90 | $5.90 | 5,027,100 |
| 2024-05-31 | $5.94 | $6.07 | $5.92 | $6.03 | $6.03 | 3,338,800 |
| 2024-05-30 | $5.96 | $6.01 | $5.91 | $5.93 | $5.93 | 1,867,500 |
| 2024-05-29 | $5.99 | $6.05 | $5.93 | $5.99 | $5.99 | 2,404,100 |
| 2024-05-28 | $6.02 | $6.07 | $5.97 | $5.99 | $5.99 | 2,427,200 |
| 2024-05-27 | $5.97 | $6.07 | $5.89 | $6.06 | $6.06 | 2,566,900 |
| 2024-05-24 | $6.00 | $6.04 | $5.89 | $5.98 | $5.98 | 3,066,370 |
| 2024-05-23 | $6.09 | $6.09 | $5.94 | $5.97 | $5.97 | 3,492,100 |
| 2024-05-22 | $6.09 | $6.19 | $6.08 | $6.11 | $6.11 | 3,030,700 |
| 2024-05-21 | $6.16 | $6.16 | $6.01 | $6.08 | $6.08 | 3,938,640 |
| 2024-05-20 | $6.19 | $6.22 | $6.13 | $6.15 | $6.15 | 4,277,900 |
| 2024-05-17 | $6.14 | $6.24 | $6.11 | $6.22 | $6.22 | 4,799,070 |
| 2024-05-16 | $6.09 | $6.20 | $6.08 | $6.18 | $6.18 | 3,726,300 |
| 2024-05-15 | $6.03 | $6.16 | $5.99 | $6.09 | $6.09 | 4,050,630 |
| 2024-05-14 | $5.98 | $6.07 | $5.96 | $6.02 | $6.02 | 3,734,060 |
| 2024-05-13 | $6.10 | $6.10 | $5.95 | $5.98 | $5.98 | 4,644,300 |
| 2024-05-10 | $6.15 | $6.23 | $6.09 | $6.14 | $6.14 | 4,284,200 |
| 2024-05-09 | $6.05 | $6.15 | $6.02 | $6.14 | $6.14 | 4,442,600 |
| 2024-05-08 | $6.03 | $6.11 | $6.00 | $6.01 | $6.01 | 3,020,200 |
| 2024-05-07 | $6.03 | $6.08 | $5.96 | $6.07 | $6.07 | 3,903,550 |
| 2024-05-06 | $5.96 | $6.05 | $5.96 | $6.03 | $6.03 | 4,395,950 |
| 2024-04-30 | $5.95 | $5.95 | $5.80 | $5.92 | $5.92 | 5,235,200 |
| 2024-04-29 | $5.70 | $5.94 | $5.65 | $5.92 | $5.92 | 5,924,900 |
| 2024-04-26 | $5.70 | $5.75 | $5.61 | $5.72 | $5.72 | 4,000,730 |
| 2024-04-25 | $5.66 | $5.71 | $5.60 | $5.68 | $5.68 | 3,767,400 |
| 2024-04-24 | $5.51 | $5.66 | $5.45 | $5.65 | $5.65 | 4,185,600 |
| 2024-04-23 | $5.36 | $5.52 | $5.34 | $5.47 | $5.47 | 4,251,800 |
| 2024-04-22 | $5.36 | $5.48 | $5.24 | $5.36 | $5.36 | 4,441,150 |
| 2024-04-19 | $5.39 | $5.46 | $5.33 | $5.42 | $5.42 | 5,473,750 |
| 2024-04-18 | $5.40 | $5.48 | $5.29 | $5.37 | $5.37 | 6,604,560 |
| 2024-04-17 | $5.02 | $5.40 | $4.99 | $5.40 | $5.40 | 8,951,380 |
| 2024-04-16 | $5.42 | $5.45 | $4.88 | $4.89 | $4.89 | 10,355,400 |
| 2024-04-15 | $5.79 | $5.83 | $5.35 | $5.42 | $5.42 | 8,768,400 |
| 2024-04-12 | $5.74 | $5.95 | $5.70 | $5.72 | $5.72 | 5,133,300 |
| 2024-04-11 | $5.72 | $5.85 | $5.61 | $5.75 | $5.75 | 5,577,040 |
| 2024-04-10 | $5.95 | $6.06 | $5.65 | $5.73 | $5.73 | 7,968,300 |
| 2024-04-09 | $6.12 | $6.15 | $5.84 | $5.92 | $5.92 | 11,125,810 |
| 2024-04-08 | $6.20 | $6.23 | $6.10 | $6.13 | $6.13 | 5,923,180 |
| 2024-04-03 | $6.18 | $6.26 | $6.11 | $6.16 | $6.16 | 3,827,610 |
| 2024-04-02 | $6.25 | $6.27 | $6.13 | $6.23 | $6.23 | 4,584,140 |
| 2024-04-01 | $6.10 | $6.25 | $6.08 | $6.22 | $6.22 | 4,599,620 |
| 2024-03-29 | $5.96 | $6.10 | $5.92 | $6.04 | $6.04 | 3,814,000 |
| 2024-03-28 | $5.77 | $6.02 | $5.73 | $5.97 | $5.97 | 4,314,100 |
| 2024-03-27 | $5.97 | $5.99 | $5.76 | $5.77 | $5.77 | 4,345,100 |
| 2024-03-26 | $5.98 | $6.08 | $5.85 | $5.95 | $5.95 | 4,323,000 |
| 2024-03-25 | $6.18 | $6.24 | $5.97 | $5.99 | $5.99 | 4,939,950 |
| 2024-03-22 | $6.30 | $6.33 | $6.13 | $6.20 | $6.20 | 6,043,900 |
| 2024-03-21 | $6.28 | $6.37 | $6.15 | $6.32 | $6.32 | 5,542,200 |
| 2024-03-20 | $6.18 | $6.27 | $6.17 | $6.26 | $6.26 | 4,288,150 |
| 2024-03-19 | $6.21 | $6.27 | $6.16 | $6.20 | $6.20 | 5,118,620 |
| 2024-03-18 | $6.05 | $6.24 | $6.03 | $6.22 | $6.22 | 6,899,700 |
| 2024-03-15 | $5.90 | $6.03 | $5.87 | $6.03 | $6.03 | 5,989,900 |
| 2024-03-14 | $5.92 | $5.99 | $5.81 | $5.90 | $5.90 | 6,687,700 |
| 2024-03-13 | $5.90 | $6.02 | $5.88 | $5.95 | $5.95 | 6,558,000 |
| 2024-03-12 | $5.89 | $5.92 | $5.80 | $5.91 | $5.91 | 6,353,990 |
| 2024-03-11 | $5.84 | $5.91 | $5.80 | $5.89 | $5.89 | 6,246,600 |
| 2024-03-08 | $5.89 | $5.93 | $5.77 | $5.88 | $5.88 | 7,440,190 |
| 2024-03-07 | $5.96 | $6.03 | $5.82 | $5.90 | $5.90 | 12,617,990 |
| 2024-03-06 | $5.71 | $6.02 | $5.69 | $5.92 | $5.92 | 13,138,880 |
| 2024-03-05 | $5.79 | $5.80 | $5.60 | $5.71 | $5.71 | 8,335,100 |
| 2024-03-04 | $5.76 | $5.87 | $5.56 | $5.86 | $5.86 | 8,711,600 |
| 2024-03-01 | $5.70 | $5.78 | $5.61 | $5.77 | $5.77 | 7,023,700 |
| 2024-02-29 | $5.37 | $5.69 | $5.32 | $5.68 | $5.68 | 9,351,100 |
| 2024-02-28 | $6.04 | $6.11 | $5.37 | $5.42 | $5.42 | 14,555,300 |
| 2024-02-27 | $5.81 | $5.99 | $5.73 | $5.99 | $5.99 | 9,554,900 |
| 2024-02-26 | $5.74 | $6.09 | $5.66 | $5.87 | $5.87 | 13,443,320 |
| 2024-02-23 | $5.29 | $5.58 | $5.29 | $5.55 | $5.55 | 7,980,930 |
| 2024-02-22 | $5.05 | $5.28 | $5.05 | $5.27 | $5.27 | 6,770,000 |
| 2024-02-21 | $4.95 | $5.27 | $4.93 | $5.07 | $5.07 | 8,484,290 |
| 2024-02-20 | $4.94 | $5.05 | $4.81 | $5.02 | $5.02 | 7,594,100 |
| 2024-02-19 | $4.83 | $5.11 | $4.76 | $4.99 | $4.99 | 12,400,050 |
| 2024-02-08 | $4.26 | $4.92 | $4.13 | $4.78 | $4.78 | 13,825,910 |
| 2024-02-07 | $4.48 | $4.51 | $4.11 | $4.20 | $4.20 | 12,267,800 |
| 2024-02-06 | $4.37 | $4.68 | $3.99 | $4.47 | $4.47 | 12,707,640 |
| 2024-02-05 | $5.18 | $5.19 | $4.30 | $4.42 | $4.42 | 12,801,500 |
| 2024-02-02 | $5.60 | $5.78 | $5.05 | $5.22 | $5.22 | 6,786,370 |
| 2024-02-01 | $5.69 | $5.78 | $5.38 | $5.60 | $5.60 | 5,789,040 |
| 2024-01-31 | $6.09 | $6.13 | $5.69 | $5.74 | $5.74 | 5,435,330 |
| 2024-01-30 | $6.33 | $6.33 | $6.08 | $6.10 | $6.10 | 4,673,740 |
| 2024-01-29 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 0 |
| 2024-01-26 | $6.57 | $6.68 | $6.53 | $6.57 | $6.57 | 3,817,300 |
| 2024-01-25 | $6.27 | $6.54 | $6.24 | $6.54 | $6.54 | 4,433,100 |
| 2024-01-24 | $6.21 | $6.38 | $6.02 | $6.27 | $6.27 | 4,534,800 |
| 2024-01-23 | $6.34 | $6.35 | $6.11 | $6.19 | $6.19 | 5,904,500 |
| 2024-01-22 | $6.68 | $6.77 | $6.23 | $6.26 | $6.26 | 4,896,300 |
| 2024-01-19 | $6.81 | $6.85 | $6.67 | $6.67 | $6.67 | 3,872,000 |
| 2024-01-18 | $6.95 | $7.09 | $6.61 | $6.81 | $6.81 | 5,217,300 |
| 2024-01-17 | $7.15 | $7.18 | $6.97 | $6.97 | $6.97 | 3,373,900 |
| 2024-01-16 | $7.20 | $7.30 | $7.09 | $7.15 | $7.15 | 4,365,200 |
| 2024-01-15 | $7.18 | $7.27 | $7.07 | $7.21 | $7.21 | 5,119,700 |
| 2024-01-12 | $7.25 | $7.31 | $7.14 | $7.15 | $7.15 | 3,619,500 |
| 2024-01-11 | $7.15 | $7.30 | $7.14 | $7.29 | $7.29 | 3,398,300 |
| 2024-01-10 | $7.35 | $7.38 | $7.15 | $7.15 | $7.15 | 4,099,000 |
| 2024-01-09 | $7.24 | $7.49 | $7.21 | $7.38 | $7.38 | 4,896,900 |
| 2024-01-08 | $7.33 | $7.33 | $7.19 | $7.19 | $7.19 | 2,775,100 |
| 2024-01-05 | $7.44 | $7.50 | $7.29 | $7.34 | $7.34 | 3,204,400 |
| 2024-01-04 | $7.54 | $7.54 | $7.37 | $7.47 | $7.47 | 2,363,200 |
| 2024-01-03 | $7.52 | $7.52 | $7.39 | $7.46 | $7.46 | 2,751,000 |
| 2024-01-02 | $7.43 | $7.56 | $7.40 | $7.53 | $7.53 | 4,339,100 |
| 2024-01-01 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2023-12-29 | $7.22 | $7.41 | $7.20 | $7.40 | $7.40 | 2,790,400 |
| 2023-12-28 | $7.10 | $7.26 | $7.00 | $7.23 | $7.23 | 3,144,200 |
| 2023-12-27 | $7.02 | $7.16 | $6.99 | $7.13 | $7.13 | 2,637,400 |
| 2023-12-26 | $7.21 | $7.21 | $7.00 | $7.03 | $7.03 | 3,165,400 |
| 2023-12-25 | $7.20 | $7.30 | $7.11 | $7.21 | $7.21 | 2,513,100 |
| 2023-12-22 | $7.35 | $7.40 | $7.21 | $7.23 | $7.23 | 3,439,400 |
| 2023-12-21 | $7.29 | $7.37 | $7.10 | $7.33 | $7.33 | 3,481,260 |
| 2023-12-20 | $7.36 | $7.46 | $7.28 | $7.28 | $7.28 | 2,625,470 |
| 2023-12-19 | $7.28 | $7.38 | $7.18 | $7.31 | $7.31 | 3,208,000 |
| 2023-12-18 | $7.31 | $7.35 | $7.23 | $7.27 | $7.27 | 2,337,000 |
| 2023-12-15 | $7.36 | $7.41 | $7.27 | $7.30 | $7.30 | 2,184,600 |
| 2023-12-14 | $7.37 | $7.46 | $7.34 | $7.35 | $7.35 | 2,250,220 |
| 2023-12-13 | $7.33 | $7.50 | $7.25 | $7.37 | $7.37 | 3,147,100 |
| 2023-12-12 | $7.32 | $7.35 | $7.25 | $7.33 | $7.33 | 2,341,900 |
| 2023-12-11 | $7.18 | $7.36 | $7.10 | $7.33 | $7.33 | 4,596,900 |
| 2023-12-08 | $7.39 | $7.44 | $7.21 | $7.22 | $7.22 | 3,287,300 |
| 2023-12-07 | $7.38 | $7.46 | $7.34 | $7.37 | $7.37 | 3,246,200 |
| 2023-12-06 | $7.37 | $7.47 | $7.33 | $7.37 | $7.37 | 3,095,800 |
| 2023-12-05 | $7.49 | $7.50 | $7.36 | $7.37 | $7.37 | 2,680,500 |
| 2023-12-04 | $7.51 | $7.55 | $7.46 | $7.49 | $7.49 | 2,488,300 |
| 2023-12-01 | $7.51 | $7.53 | $7.39 | $7.48 | $7.48 | 2,346,300 |
| 2023-11-30 | $7.60 | $7.61 | $7.42 | $7.53 | $7.53 | 2,909,900 |
| 2023-11-29 | $7.59 | $7.63 | $7.52 | $7.58 | $7.58 | 2,479,500 |
| 2023-11-28 | $7.53 | $7.62 | $7.47 | $7.59 | $7.59 | 3,846,400 |
| 2023-11-27 | $7.38 | $7.59 | $7.37 | $7.55 | $7.55 | 4,424,700 |
| 2023-11-24 | $7.49 | $7.55 | $7.37 | $7.40 | $7.40 | 3,085,300 |
| 2023-11-23 | $7.42 | $7.51 | $7.41 | $7.50 | $7.50 | 2,869,400 |
| 2023-11-22 | $7.51 | $7.55 | $7.43 | $7.44 | $7.44 | 3,218,900 |
| 2023-11-21 | $7.62 | $7.68 | $7.49 | $7.51 | $7.51 | 4,226,200 |
| 2023-11-20 | $7.46 | $7.64 | $7.42 | $7.64 | $7.64 | 5,465,880 |
| 2023-11-17 | $7.30 | $7.52 | $7.21 | $7.47 | $7.47 | 4,284,860 |
| 2023-11-16 | $7.34 | $7.39 | $7.30 | $7.33 | $7.33 | 2,520,200 |
| 2023-11-15 | $7.35 | $7.41 | $7.31 | $7.37 | $7.37 | 2,919,400 |
| 2023-11-14 | $7.34 | $7.36 | $7.28 | $7.33 | $7.33 | 2,831,600 |
| 2023-11-13 | $7.26 | $7.34 | $7.25 | $7.34 | $7.34 | 3,351,600 |
| 2023-11-10 | $7.26 | $7.29 | $7.20 | $7.26 | $7.26 | 2,844,900 |
| 2023-11-09 | $7.35 | $7.35 | $7.24 | $7.27 | $7.27 | 2,908,010 |
| 2023-11-08 | $7.37 | $7.42 | $7.31 | $7.35 | $7.35 | 2,761,600 |
| 2023-11-07 | $7.30 | $7.40 | $7.26 | $7.37 | $7.37 | 3,811,200 |
| 2023-11-06 | $7.30 | $7.38 | $7.28 | $7.32 | $7.32 | 3,650,000 |
| 2023-11-03 | $7.18 | $7.37 | $7.11 | $7.28 | $7.28 | 5,174,100 |
| 2023-11-02 | $7.12 | $7.33 | $7.12 | $7.14 | $7.14 | 3,580,100 |
| 2023-11-01 | $7.11 | $7.25 | $7.06 | $7.20 | $7.20 | 4,255,200 |
| 2023-10-31 | $7.14 | $7.18 | $7.06 | $7.09 | $7.09 | 3,628,500 |
| 2023-10-30 | $6.98 | $7.17 | $6.96 | $7.13 | $7.13 | 5,288,500 |
| 2023-10-27 | $6.91 | $7.07 | $6.89 | $7.03 | $7.03 | 5,660,800 |
| 2023-10-26 | $6.78 | $6.91 | $6.71 | $6.89 | $6.89 | 3,363,700 |
| 2023-10-25 | $6.68 | $6.88 | $6.68 | $6.83 | $6.83 | 3,074,400 |
| 2023-10-24 | $6.41 | $6.66 | $6.40 | $6.65 | $6.65 | 3,461,500 |
| 2023-10-23 | $6.56 | $6.58 | $6.37 | $6.39 | $6.39 | 2,982,500 |
| 2023-10-20 | $6.62 | $6.72 | $6.53 | $6.56 | $6.56 | 2,726,800 |
| 2023-10-19 | $6.60 | $6.72 | $6.56 | $6.61 | $6.61 | 2,733,500 |
| 2023-10-18 | $6.73 | $6.75 | $6.60 | $6.62 | $6.62 | 3,387,310 |
| 2023-10-17 | $6.82 | $6.83 | $6.72 | $6.75 | $6.75 | 3,183,500 |
| 2023-10-16 | $6.88 | $6.90 | $6.75 | $6.79 | $6.79 | 4,837,200 |
| 2023-10-13 | $6.98 | $6.98 | $6.85 | $6.85 | $6.85 | 4,773,600 |
| 2023-10-12 | $7.08 | $7.11 | $6.89 | $6.98 | $6.98 | 6,054,700 |
| 2023-10-11 | $7.12 | $7.18 | $6.93 | $7.09 | $7.09 | 6,239,250 |
| 2023-10-10 | $7.12 | $7.22 | $7.03 | $7.14 | $7.14 | 6,622,000 |
| 2023-10-09 | $7.14 | $7.18 | $7.06 | $7.09 | $7.09 | 7,341,900 |
| 2023-09-28 | $7.39 | $7.39 | $7.10 | $7.14 | $7.14 | 12,743,400 |
| 2023-09-27 | $7.29 | $7.52 | $7.22 | $7.33 | $7.33 | 17,612,800 |
| 2023-09-26 | $7.06 | $7.61 | $7.06 | $7.42 | $7.42 | 17,681,960 |
| 2023-09-25 | $7.09 | $7.16 | $7.01 | $7.09 | $7.09 | 2,149,600 |
| 2023-09-22 | $6.87 | $7.08 | $6.83 | $7.05 | $7.05 | 2,978,100 |
| 2023-09-21 | $6.88 | $6.95 | $6.84 | $6.89 | $6.89 | 1,916,600 |
| 2023-09-20 | $6.90 | $7.03 | $6.89 | $6.91 | $6.91 | 2,065,000 |
| 2023-09-19 | $7.08 | $7.08 | $6.90 | $6.90 | $6.90 | 2,077,700 |
| 2023-09-18 | $6.95 | $7.12 | $6.85 | $7.06 | $7.06 | 3,074,200 |
| 2023-09-15 | $7.00 | $7.11 | $6.91 | $6.94 | $6.94 | 2,597,100 |
| 2023-09-14 | $7.08 | $7.11 | $6.91 | $6.95 | $6.95 | 2,355,700 |
| 2023-09-13 | $7.18 | $7.19 | $6.99 | $7.08 | $7.08 | 2,687,500 |
| 2023-09-12 | $7.15 | $7.22 | $7.14 | $7.18 | $7.18 | 2,636,200 |
| 2023-09-11 | $7.20 | $7.25 | $7.12 | $7.20 | $7.20 | 2,319,800 |
| 2023-09-08 | $7.13 | $7.24 | $7.05 | $7.21 | $7.21 | 2,706,900 |
| 2023-09-07 | $7.27 | $7.28 | $7.10 | $7.12 | $7.12 | 2,764,800 |
| 2023-09-06 | $7.22 | $7.28 | $7.15 | $7.25 | $7.25 | 2,374,900 |
| 2023-09-05 | $7.25 | $7.26 | $7.18 | $7.20 | $7.20 | 2,029,500 |
| 2023-09-04 | $7.20 | $7.24 | $7.12 | $7.23 | $7.23 | 3,164,700 |
| 2023-09-01 | $7.20 | $7.24 | $7.07 | $7.14 | $7.14 | 3,173,600 |
| 2023-08-31 | $7.32 | $7.32 | $7.16 | $7.19 | $7.19 | 2,458,900 |
| 2023-08-30 | $7.19 | $7.33 | $7.15 | $7.26 | $7.26 | 5,083,050 |
| 2023-08-29 | $6.72 | $7.19 | $6.69 | $7.19 | $7.19 | 6,417,040 |
| 2023-08-28 | $7.01 | $7.13 | $6.68 | $6.70 | $6.70 | 4,814,500 |
| 2023-08-25 | $6.79 | $6.86 | $6.64 | $6.65 | $6.65 | 3,408,340 |
| 2023-08-24 | $6.83 | $6.92 | $6.71 | $6.84 | $6.84 | 3,287,800 |
| 2023-08-23 | $6.92 | $6.93 | $6.71 | $6.83 | $6.83 | 5,218,740 |
| 2023-08-22 | $7.14 | $7.18 | $6.71 | $6.86 | $6.86 | 8,337,050 |
| 2023-08-21 | $7.11 | $7.24 | $7.02 | $7.10 | $7.10 | 4,388,400 |
| 2023-08-18 | $7.17 | $7.27 | $7.09 | $7.10 | $7.10 | 3,898,900 |
| 2023-08-17 | $6.85 | $7.16 | $6.83 | $7.15 | $7.15 | 4,955,800 |
| 2023-08-16 | $6.98 | $7.00 | $6.85 | $6.85 | $6.85 | 2,201,300 |
| 2023-08-15 | $7.00 | $7.12 | $6.93 | $6.96 | $6.96 | 3,204,100 |
| 2023-08-14 | $6.91 | $7.05 | $6.89 | $7.05 | $7.05 | 2,642,070 |
| 2023-08-11 | $7.04 | $7.10 | $6.94 | $6.94 | $6.94 | 2,495,600 |
| 2023-08-10 | $7.09 | $7.09 | $7.02 | $7.06 | $7.06 | 2,319,810 |
| 2023-08-09 | $7.13 | $7.14 | $7.02 | $7.03 | $7.03 | 2,727,700 |
| 2023-08-08 | $7.13 | $7.20 | $7.10 | $7.14 | $7.14 | 2,868,900 |
| 2023-08-07 | $7.19 | $7.22 | $7.09 | $7.13 | $7.13 | 4,143,500 |
| 2023-08-04 | $7.28 | $7.29 | $7.15 | $7.20 | $7.20 | 2,789,400 |
| 2023-08-03 | $7.30 | $7.32 | $7.21 | $7.22 | $7.22 | 2,844,000 |
| 2023-08-02 | $7.34 | $7.36 | $7.24 | $7.33 | $7.33 | 2,670,500 |
| 2023-08-01 | $7.30 | $7.35 | $7.20 | $7.29 | $7.29 | 3,985,900 |
| 2023-07-31 | $7.25 | $7.39 | $7.22 | $7.31 | $7.31 | 4,318,000 |
| 2023-07-28 | $7.18 | $7.26 | $7.14 | $7.21 | $7.21 | 2,961,440 |
| 2023-07-27 | $7.34 | $7.40 | $7.20 | $7.22 | $7.22 | 3,406,100 |
| 2023-07-26 | $7.38 | $7.44 | $7.24 | $7.26 | $7.26 | 3,368,800 |
| 2023-07-25 | $7.40 | $7.44 | $7.33 | $7.42 | $7.42 | 3,386,200 |
| 2023-07-24 | $7.32 | $7.45 | $7.24 | $7.35 | $7.35 | 3,074,900 |
| 2023-07-21 | $7.49 | $7.49 | $7.29 | $7.33 | $7.33 | 3,706,900 |
| 2023-07-20 | $7.58 | $7.62 | $7.42 | $7.47 | $7.47 | 3,132,200 |
| 2023-07-19 | $7.64 | $7.72 | $7.48 | $7.54 | $7.54 | 3,722,100 |
| 2023-07-18 | $7.68 | $7.83 | $7.56 | $7.64 | $7.64 | 4,931,700 |
| 2023-07-17 | $7.70 | $7.71 | $7.53 | $7.70 | $7.70 | 3,467,210 |
| 2023-07-14 | $7.70 | $7.75 | $7.56 | $7.66 | $7.66 | 3,120,100 |
| 2023-07-13 | $7.61 | $7.70 | $7.58 | $7.69 | $7.69 | 3,735,600 |
| 2023-07-12 | $7.80 | $7.85 | $7.55 | $7.60 | $7.60 | 4,874,500 |
| 2023-07-11 | $7.68 | $7.83 | $7.63 | $7.82 | $7.82 | 5,079,900 |
| 2023-07-10 | $7.87 | $7.91 | $7.62 | $7.67 | $7.67 | 5,373,300 |
| 2023-07-07 | $7.83 | $7.95 | $7.75 | $7.87 | $7.87 | 3,776,000 |
| 2023-07-06 | $7.76 | $7.96 | $7.67 | $7.87 | $7.87 | 5,683,050 |
| 2023-07-05 | $7.91 | $8.02 | $7.80 | $7.80 | $7.80 | 7,172,800 |
| 2023-07-04 | $7.81 | $8.18 | $7.80 | $7.96 | $7.96 | 11,099,300 |
| 2023-07-03 | $8.01 | $8.06 | $7.81 | $7.86 | $7.86 | 11,695,510 |
| 2023-06-30 | $8.27 | $8.31 | $7.93 | $8.01 | $8.01 | 15,545,600 |
| 2023-06-29 | $7.94 | $8.33 | $7.93 | $8.31 | $8.31 | 17,737,840 |
| 2023-06-28 | $7.87 | $8.08 | $7.83 | $8.06 | $8.06 | 15,519,400 |
| 2023-06-27 | $7.60 | $8.01 | $7.60 | $7.97 | $7.97 | 16,530,000 |
| 2023-06-26 | $7.80 | $8.27 | $7.80 | $7.96 | $7.96 | 21,141,100 |
| 2023-06-21 | $7.78 | $8.48 | $7.66 | $7.84 | $7.84 | 23,517,720 |
| 2023-06-20 | $7.65 | $7.96 | $7.54 | $7.87 | $7.72 | 9,761,000 |
| 2023-06-19 | $7.54 | $7.74 | $7.54 | $7.72 | $7.58 | 6,364,900 |
| 2023-06-16 | $7.65 | $7.71 | $7.51 | $7.56 | $7.42 | 6,712,900 |
| 2023-06-15 | $7.36 | $7.68 | $7.28 | $7.65 | $7.51 | 9,935,400 |
| 2023-06-14 | $7.42 | $7.42 | $7.19 | $7.31 | $7.17 | 3,670,880 |
| 2023-06-13 | $7.32 | $7.47 | $7.26 | $7.41 | $7.27 | 3,452,000 |
| 2023-06-12 | $7.32 | $7.39 | $7.20 | $7.32 | $7.18 | 3,912,700 |
| 2023-06-09 | $7.16 | $7.38 | $7.10 | $7.34 | $7.20 | 4,974,500 |
| 2023-06-08 | $7.27 | $7.28 | $7.08 | $7.16 | $7.03 | 4,936,700 |
| 2023-06-07 | $7.21 | $7.33 | $7.13 | $7.28 | $7.14 | 3,905,440 |
| 2023-06-06 | $7.40 | $7.41 | $7.20 | $7.23 | $7.09 | 5,038,900 |
| 2023-06-05 | $7.42 | $7.57 | $7.41 | $7.43 | $7.29 | 4,993,720 |
| 2023-06-02 | $7.60 | $7.65 | $7.40 | $7.43 | $7.43 | 6,715,000 |
| 2023-06-01 | $7.21 | $7.77 | $7.21 | $7.56 | $7.56 | 14,109,310 |
| 2023-05-31 | $7.31 | $7.37 | $7.24 | $7.29 | $7.29 | 4,102,500 |
| 2023-05-30 | $7.31 | $7.32 | $7.18 | $7.31 | $7.31 | 5,705,900 |
| 2023-05-29 | $7.37 | $7.43 | $7.25 | $7.29 | $7.29 | 6,344,900 |
| 2023-05-26 | $7.48 | $7.53 | $7.33 | $7.39 | $7.39 | 6,234,100 |
| 2023-05-25 | $7.41 | $7.52 | $7.31 | $7.46 | $7.46 | 8,317,340 |
| 2023-05-24 | $7.38 | $7.60 | $7.35 | $7.40 | $7.40 | 11,727,000 |
| 2023-05-23 | $7.78 | $7.80 | $7.37 | $7.37 | $7.37 | 16,239,020 |
| 2023-05-22 | $7.47 | $7.70 | $7.39 | $7.69 | $7.69 | 15,660,470 |
| 2023-05-19 | $7.33 | $7.54 | $7.25 | $7.47 | $7.47 | 14,207,500 |
| 2023-05-18 | $7.17 | $7.58 | $7.13 | $7.40 | $7.40 | 16,479,800 |
| 2023-05-17 | $6.93 | $7.16 | $6.90 | $7.15 | $7.15 | 6,400,400 |
| 2023-05-16 | $7.07 | $7.10 | $6.92 | $6.96 | $6.96 | 5,395,700 |
| 2023-05-15 | $7.05 | $7.12 | $6.93 | $7.12 | $7.12 | 5,812,800 |
| 2023-05-12 | $7.05 | $7.14 | $6.97 | $7.00 | $7.00 | 4,763,270 |
| 2023-05-11 | $7.06 | $7.14 | $6.93 | $7.04 | $7.04 | 5,471,970 |
| 2023-05-10 | $6.94 | $7.20 | $6.94 | $7.07 | $7.07 | 8,591,800 |
| 2023-05-09 | $7.07 | $7.12 | $6.90 | $6.93 | $6.93 | 9,215,660 |
| 2023-05-08 | $7.13 | $7.27 | $7.00 | $7.08 | $7.08 | 9,758,000 |
| 2023-05-05 | $7.28 | $7.37 | $7.02 | $7.10 | $7.10 | 14,213,230 |
| 2023-05-04 | $6.99 | $7.60 | $6.99 | $7.21 | $7.21 | 33,217,280 |
| 2023-05-03 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 0 |
| 2023-05-02 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 0 |
| 2023-04-28 | $6.24 | $7.07 | $6.24 | $6.92 | $6.92 | 27,662,730 |
| 2023-04-27 | $5.96 | $6.14 | $5.92 | $6.11 | $6.11 | 3,021,730 |
| 2023-04-26 | $5.77 | $6.06 | $5.75 | $5.98 | $5.98 | 3,014,580 |
| 2023-04-25 | $5.89 | $5.90 | $5.74 | $5.78 | $5.78 | 2,208,880 |
| 2023-04-24 | $5.89 | $5.94 | $5.80 | $5.92 | $5.92 | 1,930,180 |
| 2023-04-21 | $6.05 | $6.05 | $5.83 | $5.84 | $5.84 | 2,744,800 |
| 2023-04-20 | $6.05 | $6.07 | $5.96 | $6.04 | $6.04 | 2,260,600 |
| 2023-04-19 | $6.09 | $6.10 | $6.01 | $6.07 | $6.07 | 2,064,000 |
| 2023-04-18 | $6.15 | $6.17 | $6.05 | $6.08 | $6.08 | 2,371,000 |
| 2023-04-17 | $6.19 | $6.22 | $6.11 | $6.17 | $6.17 | 3,266,800 |
| 2023-04-14 | $6.15 | $6.19 | $6.02 | $6.18 | $6.18 | 5,176,400 |
| 2023-04-13 | $6.45 | $6.46 | $6.16 | $6.16 | $6.16 | 8,376,670 |
| 2023-04-12 | $6.49 | $6.53 | $6.36 | $6.45 | $6.45 | 5,888,300 |
| 2023-04-11 | $6.47 | $6.52 | $6.36 | $6.51 | $6.51 | 6,913,600 |
| 2023-04-10 | $6.77 | $6.77 | $6.44 | $6.55 | $6.55 | 12,577,580 |
| 2023-04-07 | $6.94 | $6.94 | $6.69 | $6.80 | $6.80 | 15,301,380 |
| 2023-04-06 | $6.42 | $6.97 | $6.32 | $6.97 | $6.97 | 16,258,610 |
| 2023-04-05 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 0 |
| 2023-04-04 | $6.55 | $6.58 | $6.41 | $6.42 | $6.42 | 2,985,450 |
| 2023-04-03 | $6.54 | $6.56 | $6.49 | $6.55 | $6.55 | 2,817,090 |
| 2023-03-31 | $6.52 | $6.58 | $6.47 | $6.53 | $6.53 | 2,041,000 |
| 2023-03-30 | $6.55 | $6.56 | $6.43 | $6.49 | $6.49 | 2,376,300 |
| 2023-03-29 | $6.64 | $6.68 | $6.54 | $6.55 | $6.55 | 2,308,830 |
| 2023-03-28 | $6.72 | $6.78 | $6.65 | $6.68 | $6.68 | 2,775,900 |
| 2023-03-27 | $6.61 | $6.73 | $6.55 | $6.68 | $6.68 | 4,127,420 |
| 2023-03-24 | $6.54 | $6.63 | $6.48 | $6.62 | $6.62 | 3,342,250 |
| 2023-03-23 | $6.54 | $6.54 | $6.46 | $6.52 | $6.52 | 1,925,900 |
| 2023-03-22 | $6.52 | $6.55 | $6.47 | $6.53 | $6.53 | 2,205,950 |
| 2023-03-21 | $6.38 | $6.51 | $6.32 | $6.51 | $6.51 | 3,082,200 |
| 2023-03-20 | $6.30 | $6.40 | $6.20 | $6.37 | $6.37 | 2,486,100 |
| 2023-03-17 | $6.22 | $6.35 | $6.20 | $6.31 | $6.31 | 2,056,100 |
| 2023-03-16 | $6.23 | $6.31 | $6.18 | $6.18 | $6.18 | 1,835,200 |
| 2023-03-15 | $6.23 | $6.32 | $6.18 | $6.27 | $6.27 | 1,712,800 |
| 2023-03-14 | $6.33 | $6.40 | $6.11 | $6.17 | $6.17 | 2,897,800 |
| 2023-03-13 | $6.36 | $6.42 | $6.27 | $6.35 | $6.35 | 2,025,900 |
| 2023-03-10 | $6.45 | $6.50 | $6.36 | $6.37 | $6.37 | 2,016,000 |
| 2023-03-09 | $6.43 | $6.50 | $6.38 | $6.48 | $6.48 | 1,867,700 |
| 2023-03-08 | $6.34 | $6.42 | $6.29 | $6.42 | $6.42 | 1,962,300 |
| 2023-03-07 | $6.53 | $6.53 | $6.31 | $6.32 | $6.32 | 2,666,200 |
| 2023-03-06 | $6.46 | $6.56 | $6.46 | $6.54 | $6.54 | 2,243,900 |
| 2023-03-03 | $6.47 | $6.53 | $6.44 | $6.48 | $6.48 | 1,435,900 |
| 2023-03-02 | $6.56 | $6.56 | $6.45 | $6.47 | $6.47 | 1,618,900 |
| 2023-03-01 | $6.35 | $6.53 | $6.32 | $6.51 | $6.51 | 4,021,210 |
| 2023-02-28 | $6.27 | $6.38 | $6.26 | $6.36 | $6.36 | 2,211,000 |
| 2023-02-27 | $6.41 | $6.41 | $6.25 | $6.26 | $6.26 | 1,915,200 |
| 2023-02-24 | $6.40 | $6.42 | $6.33 | $6.37 | $6.37 | 1,023,800 |
| 2023-02-23 | $6.42 | $6.49 | $6.36 | $6.40 | $6.40 | 1,417,000 |
| 2023-02-22 | $6.44 | $6.46 | $6.36 | $6.42 | $6.42 | 2,291,800 |
| 2023-02-21 | $6.48 | $6.50 | $6.41 | $6.44 | $6.44 | 1,692,200 |
| 2023-02-20 | $6.39 | $6.46 | $6.36 | $6.46 | $6.46 | 3,147,300 |
| 2023-02-17 | $6.38 | $6.47 | $6.36 | $6.39 | $6.39 | 2,871,100 |
| 2023-02-16 | $6.59 | $6.59 | $6.30 | $6.38 | $6.38 | 3,770,700 |
| 2023-02-15 | $6.51 | $6.64 | $6.48 | $6.60 | $6.60 | 3,147,300 |
| 2023-02-14 | $6.50 | $6.52 | $6.47 | $6.51 | $6.51 | 2,035,800 |
| 2023-02-13 | $6.48 | $6.51 | $6.45 | $6.48 | $6.48 | 2,602,700 |
| 2023-02-10 | $6.47 | $6.51 | $6.41 | $6.46 | $6.46 | 2,319,900 |
| 2023-02-09 | $6.42 | $6.49 | $6.38 | $6.48 | $6.48 | 2,542,800 |
| 2023-02-08 | $6.43 | $6.45 | $6.39 | $6.40 | $6.40 | 1,911,300 |
| 2023-02-07 | $6.42 | $6.48 | $6.36 | $6.43 | $6.43 | 3,246,600 |
| 2023-02-06 | $6.37 | $6.46 | $6.26 | $6.42 | $6.42 | 5,588,000 |
| 2023-02-03 | $6.36 | $6.40 | $6.30 | $6.38 | $6.38 | 3,352,350 |
| 2023-02-02 | $6.35 | $6.46 | $6.33 | $6.34 | $6.34 | 4,048,900 |
| 2023-02-01 | $6.28 | $6.36 | $6.27 | $6.34 | $6.34 | 4,257,200 |
| 2023-01-31 | $6.07 | $6.43 | $6.03 | $6.30 | $6.30 | 9,653,730 |
| 2023-01-30 | $6.02 | $6.07 | $6.01 | $6.06 | $6.06 | 2,337,360 |
| 2023-01-20 | $5.95 | $5.99 | $5.93 | $5.96 | $5.96 | 1,242,600 |
| 2023-01-19 | $5.87 | $5.92 | $5.85 | $5.92 | $5.92 | 1,353,800 |
| 2023-01-18 | $5.80 | $5.89 | $5.76 | $5.88 | $5.88 | 1,640,680 |
| 2023-01-17 | $5.79 | $5.82 | $5.75 | $5.79 | $5.79 | 857,200 |
| 2023-01-16 | $5.74 | $5.83 | $5.70 | $5.79 | $5.79 | 1,509,400 |
| 2023-01-13 | $5.78 | $5.78 | $5.70 | $5.73 | $5.73 | 886,190 |
| 2023-01-12 | $5.65 | $5.80 | $5.64 | $5.77 | $5.77 | 1,904,610 |
| 2023-01-11 | $5.72 | $5.73 | $5.65 | $5.65 | $5.65 | 1,611,800 |
| 2023-01-10 | $5.74 | $5.76 | $5.69 | $5.72 | $5.72 | 1,087,200 |
| 2023-01-09 | $5.78 | $5.82 | $5.72 | $5.73 | $5.73 | 1,208,200 |
| 2023-01-06 | $5.77 | $5.81 | $5.73 | $5.75 | $5.75 | 953,700 |
| 2023-01-05 | $5.80 | $5.81 | $5.75 | $5.79 | $5.79 | 1,344,600 |
| 2023-01-04 | $5.75 | $5.81 | $5.71 | $5.78 | $5.78 | 1,501,500 |
| 2023-01-03 | $5.55 | $5.76 | $5.55 | $5.75 | $5.75 | 2,132,400 |
| 2023-01-02 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2022-12-30 | $5.55 | $5.60 | $5.54 | $5.60 | $5.60 | 1,228,100 |
| 2022-12-29 | $5.54 | $5.60 | $5.50 | $5.55 | $5.55 | 1,103,900 |
| 2022-12-28 | $5.59 | $5.60 | $5.53 | $5.55 | $5.55 | 1,004,700 |
| 2022-12-27 | $5.64 | $5.65 | $5.58 | $5.62 | $5.62 | 878,300 |
| 2022-12-26 | $5.58 | $5.63 | $5.50 | $5.62 | $5.62 | 1,655,900 |
| 2022-12-23 | $5.61 | $5.61 | $5.52 | $5.55 | $5.55 | 1,479,300 |
| 2022-12-22 | $5.72 | $5.72 | $5.57 | $5.61 | $5.61 | 1,255,000 |
| 2022-12-21 | $5.76 | $5.76 | $5.66 | $5.68 | $5.68 | 1,741,300 |
| 2022-12-20 | $5.70 | $5.78 | $5.66 | $5.74 | $5.74 | 1,170,000 |
| 2022-12-19 | $5.81 | $5.83 | $5.64 | $5.74 | $5.74 | 2,370,550 |
| 2022-12-16 | $5.89 | $5.91 | $5.78 | $5.81 | $5.81 | 2,070,800 |
| 2022-12-15 | $5.87 | $5.94 | $5.85 | $5.92 | $5.92 | 1,275,300 |
| 2022-12-14 | $5.94 | $5.96 | $5.87 | $5.89 | $5.89 | 1,606,000 |
| 2022-12-13 | $5.98 | $6.01 | $5.88 | $5.90 | $5.90 | 2,246,200 |
| 2022-12-12 | $6.02 | $6.02 | $5.91 | $5.97 | $5.97 | 2,828,900 |
| 2022-12-09 | $6.14 | $6.18 | $5.99 | $6.06 | $6.06 | 3,411,700 |
| 2022-12-08 | $6.16 | $6.21 | $6.11 | $6.16 | $6.16 | 2,480,600 |
| 2022-12-07 | $6.23 | $6.24 | $6.14 | $6.17 | $6.17 | 2,220,200 |
| 2022-12-06 | $6.28 | $6.29 | $6.18 | $6.22 | $6.22 | 2,663,500 |
| 2022-12-05 | $6.29 | $6.43 | $6.24 | $6.29 | $6.29 | 2,692,500 |
| 2022-12-01 | $6.27 | $6.34 | $6.24 | $6.33 | $6.33 | 2,612,100 |
| 2022-11-30 | $6.29 | $6.30 | $6.20 | $6.23 | $6.23 | 1,728,500 |
| 2022-11-29 | $6.23 | $6.33 | $6.20 | $6.27 | $6.27 | 3,956,100 |
| 2022-11-28 | $6.16 | $6.37 | $6.08 | $6.25 | $6.25 | 3,019,700 |
| 2022-11-25 | $6.30 | $6.30 | $6.18 | $6.18 | $6.18 | 1,732,900 |
| 2022-11-24 | $6.28 | $6.35 | $6.25 | $6.30 | $6.30 | 1,939,200 |
| 2022-11-23 | $6.50 | $6.50 | $6.26 | $6.27 | $6.27 | 3,593,300 |
| 2022-11-22 | $6.37 | $6.59 | $6.33 | $6.46 | $6.46 | 5,350,900 |
| 2022-11-21 | $6.36 | $6.38 | $6.22 | $6.34 | $6.34 | 3,966,100 |
| 2022-11-18 | $6.40 | $6.59 | $6.31 | $6.35 | $6.35 | 7,396,900 |
| 2022-11-17 | $5.99 | $6.55 | $5.97 | $6.39 | $6.39 | 11,264,890 |
| 2022-11-16 | $6.02 | $6.03 | $5.95 | $5.99 | $5.99 | 1,955,900 |
| 2022-11-15 | $5.97 | $6.03 | $5.94 | $6.02 | $6.02 | 1,988,700 |
| 2022-11-14 | $6.00 | $6.07 | $5.96 | $5.99 | $5.99 | 2,213,200 |
| 2022-11-11 | $6.12 | $6.20 | $5.99 | $6.01 | $6.01 | 3,060,100 |
| 2022-11-10 | $5.98 | $6.13 | $5.95 | $6.09 | $6.09 | 3,147,400 |
| 2022-11-09 | $6.02 | $6.08 | $5.99 | $6.01 | $6.01 | 1,775,800 |
| 2022-11-08 | $6.00 | $6.04 | $5.94 | $6.02 | $6.02 | 2,855,000 |
| 2022-11-07 | $5.99 | $6.06 | $5.95 | $6.01 | $6.01 | 3,807,100 |
| 2022-11-04 | $5.86 | $6.04 | $5.86 | $6.00 | $6.00 | 2,773,600 |
| 2022-11-03 | $5.81 | $5.95 | $5.80 | $5.88 | $5.88 | 1,708,480 |
| 2022-11-02 | $5.88 | $5.94 | $5.83 | $5.87 | $5.87 | 2,600,700 |
| 2022-11-01 | $5.69 | $5.90 | $5.69 | $5.88 | $5.88 | 1,950,800 |
| 2022-10-31 | $5.71 | $5.80 | $5.70 | $5.73 | $5.73 | 1,595,700 |
| 2022-10-28 | $5.75 | $5.83 | $5.66 | $5.69 | $5.69 | 2,300,000 |
| 2022-10-27 | $5.81 | $5.88 | $5.79 | $5.82 | $5.82 | 2,001,800 |
| 2022-10-26 | $5.73 | $5.83 | $5.68 | $5.81 | $5.81 | 2,277,500 |
| 2022-10-25 | $5.69 | $5.75 | $5.56 | $5.69 | $5.69 | 1,999,700 |
| 2022-10-24 | $5.79 | $5.82 | $5.62 | $5.69 | $5.69 | 2,125,500 |
| 2022-10-21 | $5.73 | $5.85 | $5.70 | $5.79 | $5.79 | 1,980,500 |
| 2022-10-20 | $5.68 | $5.76 | $5.62 | $5.69 | $5.69 | 1,813,700 |
| 2022-10-19 | $5.76 | $5.76 | $5.67 | $5.68 | $5.68 | 1,616,700 |
| 2022-10-18 | $5.73 | $5.79 | $5.69 | $5.74 | $5.74 | 1,791,900 |
| 2022-10-17 | $5.55 | $5.71 | $5.51 | $5.70 | $5.70 | 2,175,000 |
| 2022-10-14 | $5.50 | $5.60 | $5.50 | $5.57 | $5.57 | 1,276,500 |
| 2022-10-13 | $5.46 | $5.53 | $5.39 | $5.48 | $5.48 | 1,499,100 |
| 2022-10-12 | $5.26 | $5.45 | $5.22 | $5.44 | $5.44 | 1,639,430 |
| 2022-10-11 | $5.20 | $5.31 | $5.14 | $5.24 | $5.24 | 1,211,900 |
| 2022-10-10 | $5.32 | $5.35 | $5.16 | $5.17 | $5.17 | 1,632,600 |
| 2022-09-30 | $5.34 | $5.45 | $5.29 | $5.32 | $5.32 | 1,510,100 |
| 2022-09-29 | $5.37 | $5.45 | $5.31 | $5.33 | $5.33 | 1,725,200 |
| 2022-09-28 | $5.51 | $5.55 | $5.36 | $5.37 | $5.37 | 1,621,600 |
| 2022-09-27 | $5.36 | $5.54 | $5.35 | $5.53 | $5.53 | 1,776,900 |
| 2022-09-26 | $5.47 | $5.52 | $5.32 | $5.34 | $5.34 | 1,787,920 |
| 2022-09-23 | $5.69 | $5.69 | $5.45 | $5.50 | $5.50 | 1,928,420 |
| 2022-09-22 | $5.64 | $5.72 | $5.60 | $5.61 | $5.61 | 1,767,300 |
| 2022-09-21 | $5.58 | $5.68 | $5.52 | $5.65 | $5.65 | 1,502,720 |
| 2022-09-20 | $5.52 | $5.64 | $5.52 | $5.62 | $5.62 | 1,587,460 |
| 2022-09-19 | $5.60 | $5.65 | $5.47 | $5.53 | $5.53 | 1,594,600 |
| 2022-09-16 | $5.73 | $5.78 | $5.58 | $5.59 | $5.59 | 2,016,400 |
| 2022-09-15 | $5.95 | $6.04 | $5.70 | $5.78 | $5.78 | 3,007,520 |
| 2022-09-14 | $6.04 | $6.12 | $5.97 | $5.98 | $5.98 | 1,773,600 |
| 2022-09-13 | $6.15 | $6.22 | $6.10 | $6.11 | $6.11 | 1,611,890 |
| 2022-09-12 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2022-09-09 | $6.27 | $6.27 | $6.10 | $6.15 | $6.15 | 2,344,990 |
| 2022-09-08 | $6.34 | $6.35 | $6.19 | $6.24 | $6.24 | 2,376,000 |
| 2022-09-07 | $6.35 | $6.36 | $6.26 | $6.29 | $6.29 | 1,934,600 |
| 2022-09-06 | $6.27 | $6.37 | $6.21 | $6.35 | $6.35 | 2,323,190 |
| 2022-09-05 | $6.30 | $6.30 | $6.17 | $6.24 | $6.24 | 2,325,200 |
| 2022-09-02 | $6.20 | $6.28 | $6.09 | $6.26 | $6.26 | 1,631,700 |
| 2022-09-01 | $6.20 | $6.30 | $6.11 | $6.11 | $6.11 | 1,855,720 |
| 2022-08-31 | $6.29 | $6.43 | $6.20 | $6.20 | $6.20 | 3,421,400 |
| 2022-08-30 | $6.38 | $6.49 | $6.30 | $6.38 | $6.38 | 2,613,820 |
| 2022-08-29 | $6.22 | $6.38 | $6.11 | $6.38 | $6.38 | 1,969,480 |
| 2022-08-26 | $6.39 | $6.43 | $6.26 | $6.28 | $6.28 | 2,116,050 |
| 2022-08-25 | $6.45 | $6.51 | $6.25 | $6.35 | $6.35 | 3,249,480 |
| 2022-08-24 | $6.66 | $6.72 | $6.46 | $6.47 | $6.47 | 4,224,980 |
| 2022-08-23 | $6.52 | $6.69 | $6.46 | $6.64 | $6.64 | 3,879,890 |
| 2022-08-22 | $6.51 | $6.63 | $6.48 | $6.52 | $6.52 | 2,899,100 |
| 2022-08-19 | $6.75 | $6.78 | $6.51 | $6.54 | $6.54 | 3,762,600 |
| 2022-08-18 | $6.63 | $6.77 | $6.60 | $6.75 | $6.75 | 3,605,700 |
| 2022-08-17 | $6.65 | $6.67 | $6.55 | $6.63 | $6.63 | 2,779,700 |
| 2022-08-16 | $6.50 | $6.61 | $6.47 | $6.61 | $6.61 | 2,870,200 |
| 2022-08-15 | $6.43 | $6.50 | $6.36 | $6.50 | $6.50 | 2,631,500 |
| 2022-08-12 | $6.36 | $6.53 | $6.36 | $6.42 | $6.42 | 3,355,600 |
| 2022-08-11 | $6.39 | $6.49 | $6.35 | $6.37 | $6.37 | 2,544,400 |
| 2022-08-10 | $6.32 | $6.43 | $6.27 | $6.38 | $6.38 | 2,760,400 |
| 2022-08-09 | $6.29 | $6.32 | $6.21 | $6.31 | $6.31 | 2,473,600 |
| 2022-08-08 | $6.11 | $6.30 | $6.08 | $6.28 | $6.28 | 2,729,300 |
| 2022-08-05 | $6.21 | $6.25 | $6.03 | $6.13 | $6.13 | 3,273,910 |
| 2022-08-04 | $6.20 | $6.25 | $6.06 | $6.21 | $6.21 | 3,453,800 |
| 2022-08-03 | $6.38 | $6.48 | $6.05 | $6.12 | $6.12 | 5,736,900 |
| 2022-08-02 | $6.55 | $6.55 | $6.20 | $6.30 | $6.30 | 6,153,780 |
| 2022-08-01 | $6.42 | $6.65 | $6.37 | $6.57 | $6.57 | 4,962,970 |
| 2022-07-29 | $6.37 | $6.59 | $6.30 | $6.45 | $6.45 | 4,883,100 |
| 2022-07-28 | $6.22 | $6.41 | $6.20 | $6.38 | $6.38 | 3,403,100 |
| 2022-07-27 | $6.14 | $6.29 | $6.10 | $6.25 | $6.25 | 2,802,600 |
| 2022-07-26 | $6.04 | $6.15 | $5.95 | $6.14 | $6.14 | 1,947,300 |
| 2022-07-25 | $6.11 | $6.17 | $6.02 | $6.04 | $6.04 | 1,548,700 |
| 2022-07-22 | $6.10 | $6.17 | $6.04 | $6.11 | $6.11 | 1,758,800 |
| 2022-07-21 | $6.16 | $6.17 | $6.06 | $6.10 | $6.10 | 1,638,900 |
| 2022-07-20 | $6.08 | $6.16 | $6.02 | $6.16 | $6.16 | 2,205,520 |
| 2022-07-19 | $6.12 | $6.13 | $6.02 | $6.11 | $6.11 | 2,342,300 |
| 2022-07-18 | $5.78 | $6.10 | $5.78 | $6.09 | $6.09 | 5,127,100 |
| 2022-07-15 | $5.92 | $5.95 | $5.78 | $5.78 | $5.78 | 2,156,000 |
| 2022-07-14 | $5.95 | $5.95 | $5.88 | $5.92 | $5.92 | 2,157,400 |
| 2022-07-13 | $5.86 | $5.94 | $5.80 | $5.93 | $5.93 | 2,700,900 |
| 2022-07-12 | $5.92 | $5.94 | $5.78 | $5.86 | $5.86 | 2,556,260 |
| 2022-07-11 | $5.83 | $5.92 | $5.74 | $5.92 | $5.92 | 2,459,000 |
| 2022-07-08 | $5.83 | $5.92 | $5.78 | $5.89 | $5.89 | 1,631,710 |
| 2022-07-07 | $5.74 | $5.86 | $5.72 | $5.83 | $5.83 | 2,086,760 |
| 2022-07-06 | $5.71 | $5.79 | $5.65 | $5.75 | $5.75 | 2,705,300 |
| 2022-07-05 | $5.80 | $5.84 | $5.65 | $5.71 | $5.71 | 2,977,890 |
| 2022-07-04 | $5.86 | $5.88 | $5.77 | $5.80 | $5.80 | 1,823,300 |
| 2022-07-01 | $5.83 | $5.96 | $5.81 | $5.83 | $5.83 | 2,496,100 |
| 2022-06-30 | $5.89 | $5.92 | $5.82 | $5.85 | $5.85 | 2,643,600 |
| 2022-06-29 | $6.03 | $6.08 | $5.85 | $5.87 | $5.87 | 3,726,860 |
| 2022-06-28 | $5.85 | $6.06 | $5.78 | $6.05 | $6.05 | 4,879,800 |
| 2022-06-27 | $5.77 | $5.85 | $5.70 | $5.81 | $5.81 | 3,094,800 |
| 2022-06-24 | $5.79 | $5.83 | $5.73 | $5.74 | $5.74 | 2,195,500 |
| 2022-06-23 | $5.60 | $5.80 | $5.60 | $5.79 | $5.79 | 3,353,000 |
| 2022-06-22 | $5.67 | $5.76 | $5.60 | $5.64 | $5.64 | 3,669,700 |
| 2022-06-21 | $5.60 | $5.75 | $5.53 | $5.66 | $5.66 | 3,761,990 |
| 2022-06-20 | $5.53 | $5.58 | $5.47 | $5.55 | $5.55 | 2,037,910 |
| 2022-06-17 | $5.55 | $5.57 | $5.39 | $5.49 | $5.49 | 1,924,520 |
| 2022-06-16 | $5.47 | $5.59 | $5.44 | $5.51 | $5.51 | 2,521,300 |
| 2022-06-15 | $5.50 | $5.66 | $5.43 | $5.44 | $5.44 | 4,328,800 |
| 2022-06-14 | $5.58 | $5.62 | $5.48 | $5.62 | $5.42 | 2,371,250 |
| 2022-06-13 | $5.55 | $5.62 | $5.52 | $5.62 | $5.42 | 1,844,600 |
| 2022-06-10 | $5.49 | $5.57 | $5.40 | $5.56 | $5.36 | 1,669,100 |
| 2022-06-09 | $5.61 | $5.61 | $5.46 | $5.48 | $5.29 | 1,928,960 |
| 2022-06-08 | $5.64 | $5.70 | $5.49 | $5.61 | $5.41 | 2,862,100 |
| 2022-06-07 | $5.69 | $5.69 | $5.55 | $5.60 | $5.40 | 2,512,500 |
| 2022-06-06 | $5.68 | $5.71 | $5.63 | $5.68 | $5.48 | 2,798,100 |
| 2022-06-02 | $5.66 | $5.68 | $5.58 | $5.65 | $5.45 | 2,068,400 |
| 2022-06-01 | $5.59 | $5.67 | $5.53 | $5.63 | $5.43 | 2,054,700 |
| 2022-05-31 | $5.58 | $5.60 | $5.47 | $5.59 | $5.39 | 2,380,200 |
| 2022-05-30 | $5.50 | $5.58 | $5.43 | $5.57 | $5.37 | 2,606,290 |
| 2022-05-27 | $5.39 | $5.52 | $5.34 | $5.46 | $5.27 | 2,947,100 |
| 2022-05-26 | $5.32 | $5.40 | $5.18 | $5.39 | $5.20 | 2,927,300 |
| 2022-05-25 | $5.24 | $5.34 | $5.20 | $5.34 | $5.15 | 1,986,500 |
| 2022-05-24 | $5.52 | $5.52 | $5.21 | $5.22 | $5.03 | 3,763,710 |
| 2022-05-23 | $5.40 | $5.47 | $5.36 | $5.46 | $5.27 | 2,815,500 |
| 2022-05-20 | $5.40 | $5.45 | $5.34 | $5.39 | $5.20 | 2,421,400 |
| 2022-05-19 | $5.26 | $5.40 | $5.20 | $5.38 | $5.19 | 2,530,120 |
| 2022-05-18 | $5.26 | $5.35 | $5.20 | $5.31 | $5.12 | 2,139,510 |
| 2022-05-17 | $5.27 | $5.30 | $5.15 | $5.24 | $5.05 | 2,059,310 |
| 2022-05-16 | $5.28 | $5.34 | $5.23 | $5.27 | $5.08 | 2,240,110 |
| 2022-05-13 | $5.24 | $5.29 | $5.20 | $5.28 | $5.09 | 1,777,500 |
| 2022-05-12 | $5.17 | $5.25 | $5.15 | $5.23 | $5.04 | 1,727,000 |
| 2022-05-11 | $5.23 | $5.34 | $5.18 | $5.18 | $5.00 | 2,938,300 |
| 2022-05-10 | $5.10 | $5.26 | $5.08 | $5.26 | $5.07 | 1,720,800 |
| 2022-05-09 | $5.06 | $5.21 | $5.04 | $5.16 | $4.98 | 1,747,000 |
| 2022-05-06 | $5.09 | $5.16 | $4.99 | $5.08 | $4.90 | 1,968,600 |
| 2022-05-05 | $5.15 | $5.23 | $5.06 | $5.15 | $4.97 | 2,222,900 |
| 2022-05-04 | $5.13 | $5.13 | $5.13 | $5.13 | $4.95 | 0 |
| 2022-05-03 | $5.13 | $5.13 | $5.13 | $5.13 | $4.95 | 0 |
| 2022-04-29 | $4.90 | $5.17 | $4.90 | $5.13 | $4.95 | 2,941,700 |
| 2022-04-28 | $5.03 | $5.07 | $4.80 | $4.86 | $4.69 | 2,927,900 |
| 2022-04-27 | $4.95 | $5.09 | $4.75 | $5.07 | $4.89 | 4,766,800 |
| 2022-04-26 | $5.32 | $5.36 | $5.00 | $5.04 | $4.86 | 5,289,000 |
| 2022-04-25 | $5.75 | $5.78 | $5.33 | $5.38 | $5.19 | 5,017,210 |
| 2022-04-22 | $5.96 | $5.96 | $5.74 | $5.80 | $5.59 | 4,118,110 |
| 2022-04-21 | $6.19 | $6.22 | $5.93 | $5.97 | $5.76 | 3,044,400 |
| 2022-04-20 | $6.28 | $6.38 | $6.12 | $6.18 | $5.96 | 1,820,560 |
| 2022-04-19 | $6.19 | $6.34 | $6.14 | $6.28 | $6.06 | 2,076,800 |
| 2022-04-18 | $6.13 | $6.22 | $5.98 | $6.20 | $5.98 | 2,764,000 |
| 2022-04-15 | $6.35 | $6.41 | $6.11 | $6.14 | $5.92 | 5,194,620 |
| 2022-04-14 | $6.40 | $6.53 | $6.36 | $6.42 | $6.19 | 2,417,300 |
| 2022-04-13 | $6.55 | $6.62 | $6.37 | $6.37 | $6.14 | 3,182,500 |
| 2022-04-12 | $6.42 | $6.62 | $6.36 | $6.62 | $6.39 | 4,001,200 |
| 2022-04-11 | $6.55 | $6.64 | $6.34 | $6.40 | $6.17 | 4,449,000 |
| 2022-04-08 | $6.81 | $6.87 | $6.59 | $6.65 | $6.41 | 5,630,300 |
| 2022-04-07 | $7.01 | $7.06 | $6.83 | $6.84 | $6.60 | 4,144,810 |
| 2022-04-06 | $6.83 | $7.13 | $6.80 | $7.08 | $6.83 | 6,893,410 |
| 2022-04-05 | $6.87 | $6.87 | $6.87 | $6.87 | $6.63 | 0 |
| 2022-04-04 | $6.87 | $6.87 | $6.87 | $6.87 | $6.63 | 0 |
| 2022-04-01 | $6.95 | $6.96 | $6.77 | $6.87 | $6.63 | 5,385,000 |
| 2022-03-31 | $7.06 | $7.10 | $6.93 | $7.00 | $6.75 | 7,954,450 |
| 2022-03-30 | $6.81 | $7.47 | $6.81 | $7.05 | $6.80 | 14,992,410 |
| 2022-03-29 | $6.81 | $6.87 | $6.69 | $6.83 | $6.59 | 5,697,300 |
| 2022-03-28 | $6.85 | $6.94 | $6.77 | $6.82 | $6.58 | 4,069,100 |
| 2022-03-25 | $6.76 | $7.02 | $6.73 | $6.89 | $6.65 | 6,939,500 |
| 2022-03-24 | $6.86 | $6.93 | $6.72 | $6.79 | $6.55 | 3,307,200 |
| 2022-03-23 | $6.95 | $6.96 | $6.78 | $6.87 | $6.63 | 4,158,000 |
| 2022-03-22 | $6.79 | $6.98 | $6.74 | $6.89 | $6.65 | 6,355,900 |
| 2022-03-21 | $6.60 | $6.80 | $6.57 | $6.80 | $6.56 | 3,167,200 |
| 2022-03-18 | $6.41 | $6.64 | $6.39 | $6.60 | $6.37 | 3,088,090 |
| 2022-03-17 | $6.50 | $6.57 | $6.42 | $6.44 | $6.21 | 2,741,500 |
| 2022-03-16 | $6.40 | $6.50 | $6.18 | $6.46 | $6.23 | 3,320,300 |
| 2022-03-15 | $6.45 | $6.59 | $6.25 | $6.27 | $6.05 | 4,175,400 |
| 2022-03-14 | $6.59 | $6.62 | $6.42 | $6.44 | $6.21 | 2,688,500 |
| 2022-03-11 | $6.56 | $6.69 | $6.42 | $6.66 | $6.42 | 2,418,900 |
| 2022-03-10 | $6.55 | $6.72 | $6.52 | $6.60 | $6.37 | 3,564,620 |
| 2022-03-09 | $6.53 | $6.62 | $6.13 | $6.40 | $6.17 | 3,533,760 |
| 2022-03-08 | $6.73 | $6.79 | $6.52 | $6.53 | $6.30 | 3,470,720 |
| 2022-03-07 | $6.85 | $6.93 | $6.71 | $6.77 | $6.53 | 2,887,900 |
| 2022-03-04 | $6.95 | $6.99 | $6.85 | $6.88 | $6.64 | 4,258,300 |
| 2022-03-03 | $7.10 | $7.10 | $6.92 | $6.96 | $6.71 | 4,246,000 |
| 2022-03-02 | $7.15 | $7.15 | $6.90 | $7.05 | $6.80 | 6,758,920 |
| 2022-03-01 | $6.91 | $7.17 | $6.86 | $7.16 | $6.91 | 9,551,920 |
| 2022-02-28 | $6.85 | $7.04 | $6.75 | $6.92 | $6.67 | 6,781,430 |
| 2022-02-25 | $6.63 | $6.87 | $6.63 | $6.85 | $6.61 | 4,074,700 |
| 2022-02-24 | $6.73 | $6.80 | $6.52 | $6.61 | $6.38 | 3,695,010 |
| 2022-02-23 | $6.80 | $6.80 | $6.68 | $6.76 | $6.52 | 2,396,710 |
| 2022-02-22 | $6.65 | $6.80 | $6.61 | $6.77 | $6.53 | 4,706,500 |
| 2022-02-21 | $6.56 | $6.68 | $6.53 | $6.66 | $6.42 | 2,143,200 |
| 2022-02-18 | $6.53 | $6.55 | $6.40 | $6.55 | $6.32 | 1,424,200 |
| 2022-02-17 | $6.56 | $6.61 | $6.51 | $6.53 | $6.30 | 1,716,400 |
| 2022-02-16 | $6.43 | $6.59 | $6.42 | $6.57 | $6.34 | 2,058,400 |
| 2022-02-15 | $6.46 | $6.47 | $6.33 | $6.39 | $6.16 | 1,622,300 |
| 2022-02-14 | $6.42 | $6.51 | $6.35 | $6.46 | $6.23 | 1,737,300 |
| 2022-02-11 | $6.53 | $6.57 | $6.37 | $6.40 | $6.17 | 2,385,700 |
| 2022-02-10 | $6.61 | $6.62 | $6.53 | $6.57 | $6.34 | 1,738,710 |
| 2022-02-09 | $6.60 | $6.62 | $6.55 | $6.62 | $6.39 | 1,929,800 |
| 2022-02-08 | $6.44 | $6.62 | $6.43 | $6.60 | $6.37 | 2,673,300 |
| 2022-02-07 | $6.42 | $6.52 | $6.31 | $6.48 | $6.25 | 2,404,100 |
| 2022-02-04 | $6.34 | $6.34 | $6.34 | $6.34 | $6.12 | 0 |
| 2022-02-03 | $6.34 | $6.34 | $6.34 | $6.34 | $6.12 | 0 |
| 2022-02-02 | $6.34 | $6.34 | $6.34 | $6.34 | $6.12 | 0 |
| 2022-02-01 | $6.34 | $6.34 | $6.34 | $6.34 | $6.12 | 0 |
| 2022-01-28 | $6.14 | $6.40 | $6.14 | $6.34 | $6.12 | 2,385,770 |
| 2022-01-27 | $6.34 | $6.34 | $6.11 | $6.13 | $5.91 | 2,253,000 |
| 2022-01-26 | $6.15 | $6.37 | $6.15 | $6.30 | $6.08 | 3,105,300 |
| 2022-01-25 | $6.40 | $6.43 | $6.08 | $6.08 | $5.86 | 2,994,700 |
| 2022-01-24 | $6.66 | $6.68 | $6.39 | $6.41 | $6.18 | 2,501,900 |
| 2022-01-21 | $6.57 | $6.70 | $6.53 | $6.64 | $6.40 | 2,711,710 |
| 2022-01-20 | $6.90 | $6.92 | $6.57 | $6.59 | $6.36 | 4,525,910 |
| 2022-01-19 | $6.73 | $6.90 | $6.73 | $6.90 | $6.66 | 3,345,090 |
| 2022-01-18 | $7.05 | $7.05 | $6.76 | $6.78 | $6.54 | 4,555,300 |
| 2022-01-17 | $6.67 | $7.08 | $6.67 | $6.97 | $6.72 | 7,973,420 |
| 2022-01-14 | $6.91 | $6.91 | $6.59 | $6.63 | $6.39 | 5,187,560 |
| 2022-01-13 | $6.79 | $6.91 | $6.70 | $6.88 | $6.64 | 6,641,900 |
| 2022-01-12 | $6.69 | $6.85 | $6.56 | $6.78 | $6.54 | 8,090,840 |
| 2022-01-11 | $6.79 | $6.90 | $6.70 | $6.76 | $6.52 | 3,025,710 |
| 2022-01-10 | $6.70 | $6.80 | $6.65 | $6.77 | $6.53 | 2,062,120 |
| 2022-01-07 | $6.80 | $6.89 | $6.71 | $6.72 | $6.48 | 3,269,670 |
| 2022-01-06 | $6.77 | $6.88 | $6.76 | $6.81 | $6.57 | 3,062,300 |
| 2022-01-05 | $6.88 | $6.93 | $6.70 | $6.79 | $6.55 | 4,402,510 |
| 2022-01-04 | $6.80 | $6.93 | $6.77 | $6.91 | $6.66 | 4,741,200 |
| 2022-01-03 | $6.76 | $6.76 | $6.76 | $6.76 | $6.52 | 0 |
| 2021-12-31 | $6.75 | $6.80 | $6.68 | $6.76 | $6.52 | 3,752,010 |
| 2021-12-30 | $6.69 | $6.81 | $6.68 | $6.71 | $6.47 | 3,588,050 |
| 2021-12-29 | $6.75 | $6.79 | $6.63 | $6.70 | $6.46 | 4,872,990 |
| 2021-12-28 | $6.49 | $6.83 | $6.46 | $6.75 | $6.51 | 7,494,690 |
| 2021-12-27 | $6.36 | $6.53 | $6.30 | $6.53 | $6.30 | 3,076,530 |
| 2021-12-24 | $6.48 | $6.60 | $6.35 | $6.39 | $6.16 | 3,200,440 |
| 2021-12-23 | $6.62 | $6.62 | $6.48 | $6.49 | $6.26 | 3,051,590 |
| 2021-12-22 | $6.69 | $6.70 | $6.57 | $6.62 | $6.39 | 3,137,500 |
| 2021-12-21 | $6.50 | $6.70 | $6.46 | $6.69 | $6.45 | 4,533,300 |
| 2021-12-20 | $6.44 | $6.64 | $6.40 | $6.50 | $6.27 | 3,400,900 |
| 2021-12-17 | $6.56 | $6.56 | $6.43 | $6.47 | $6.24 | 2,830,000 |
| 2021-12-16 | $6.38 | $6.55 | $6.36 | $6.53 | $6.30 | 3,137,650 |
| 2021-12-15 | $6.38 | $6.42 | $6.33 | $6.37 | $6.14 | 1,956,800 |
| 2021-12-14 | $6.28 | $6.37 | $6.25 | $6.36 | $6.13 | 2,238,280 |
| 2021-12-13 | $6.32 | $6.37 | $6.28 | $6.30 | $6.08 | 2,000,500 |
| 2021-12-07 | $6.38 | $6.43 | $6.20 | $6.24 | $6.02 | 3,145,900 |
| 2021-12-06 | $6.58 | $6.58 | $6.36 | $6.38 | $6.15 | 3,080,850 |
| 2021-12-03 | $6.58 | $6.58 | $6.58 | $6.58 | $6.35 | 3,056,000 |
| 2021-12-02 | $6.65 | $6.65 | $6.65 | $6.65 | $6.41 | 3,066,900 |
| 2021-12-01 | $6.49 | $6.74 | $6.47 | $6.71 | $6.47 | 4,772,600 |
| 2021-11-30 | $6.37 | $6.62 | $6.35 | $6.52 | $6.29 | 4,143,100 |
| 2021-11-29 | $6.36 | $6.41 | $6.31 | $6.35 | $6.12 | 2,378,900 |
| 2021-11-26 | $6.46 | $6.46 | $6.37 | $6.39 | $6.16 | 2,261,500 |
| 2021-11-25 | $6.43 | $6.47 | $6.38 | $6.46 | $6.23 | 2,004,340 |
| 2021-11-24 | $6.42 | $6.45 | $6.36 | $6.41 | $6.18 | 2,072,200 |
| 2021-11-23 | $6.43 | $6.43 | $6.35 | $6.40 | $6.17 | 1,871,450 |
| 2021-11-22 | $6.45 | $6.45 | $6.33 | $6.38 | $6.15 | 2,375,910 |
| 2021-11-19 | $6.30 | $6.44 | $6.27 | $6.41 | $6.18 | 2,367,600 |
| 2021-11-18 | $6.44 | $6.48 | $6.30 | $6.33 | $6.11 | 2,794,400 |
| 2021-11-17 | $6.34 | $6.46 | $6.23 | $6.44 | $6.21 | 3,322,310 |
| 2021-11-16 | $6.38 | $6.40 | $6.24 | $6.27 | $6.05 | 2,770,100 |
| 2021-11-15 | $6.28 | $6.43 | $6.21 | $6.41 | $6.18 | 4,094,700 |
| 2021-11-12 | $6.17 | $6.25 | $6.11 | $6.25 | $6.03 | 2,797,290 |
| 2021-11-11 | $6.09 | $6.19 | $6.05 | $6.17 | $5.95 | 2,297,500 |
| 2021-11-10 | $6.02 | $6.12 | $6.00 | $6.09 | $5.87 | 2,061,600 |
| 2021-11-09 | $5.96 | $6.06 | $5.96 | $6.02 | $5.81 | 1,624,760 |
| 2021-11-08 | $5.95 | $6.04 | $5.88 | $6.02 | $5.81 | 1,939,900 |
| 2021-11-05 | $5.92 | $5.92 | $5.92 | $5.92 | $5.71 | 2,111,100 |
| 2021-11-04 | $5.79 | $5.94 | $5.78 | $5.92 | $5.71 | 2,078,400 |
| 2021-11-03 | $5.74 | $5.88 | $5.73 | $5.80 | $5.59 | 1,244,600 |
| 2021-11-02 | $5.86 | $5.94 | $5.70 | $5.74 | $5.54 | 1,886,270 |
| 2021-11-01 | $5.77 | $5.87 | $5.75 | $5.86 | $5.65 | 1,658,400 |
| 2021-10-29 | $5.66 | $5.79 | $5.62 | $5.76 | $5.56 | 1,544,300 |
| 2021-10-28 | $5.82 | $5.84 | $5.65 | $5.66 | $5.46 | 1,790,720 |
| 2021-10-27 | $6.01 | $6.01 | $5.74 | $5.82 | $5.61 | 2,241,000 |
| 2021-10-26 | $6.09 | $6.12 | $5.97 | $6.00 | $5.79 | 2,103,450 |
| 2021-10-25 | $5.88 | $5.94 | $5.76 | $5.92 | $5.71 | 783,450 |
| 2021-10-22 | $5.92 | $5.95 | $5.83 | $5.84 | $5.63 | 1,555,400 |
| 2021-10-21 | $6.08 | $6.08 | $5.91 | $5.92 | $5.71 | 2,003,580 |
| 2021-10-20 | $6.12 | $6.15 | $6.05 | $6.10 | $5.88 | 782,890 |
| 2021-10-19 | $6.13 | $6.16 | $6.08 | $6.12 | $5.90 | 1,066,030 |
| 2021-10-18 | $6.05 | $6.16 | $5.99 | $6.16 | $5.94 | 1,484,500 |
| 2021-10-15 | $6.16 | $6.16 | $6.03 | $6.05 | $5.84 | 1,533,600 |
| 2021-10-14 | $6.09 | $6.18 | $6.03 | $6.14 | $5.92 | 1,488,700 |
| 2021-10-13 | $6.07 | $6.10 | $5.97 | $6.10 | $5.88 | 1,334,220 |
| 2021-10-12 | $6.15 | $6.16 | $6.00 | $6.07 | $5.85 | 1,939,070 |
| 2021-10-11 | $6.24 | $6.24 | $6.08 | $6.16 | $5.94 | 1,464,300 |
| 2021-09-30 | $5.95 | $6.12 | $5.93 | $6.06 | $5.85 | 1,777,320 |
| 2021-09-29 | $6.02 | $6.07 | $5.90 | $5.91 | $5.70 | 2,082,800 |
| 2021-09-28 | $6.02 | $6.08 | $5.98 | $6.07 | $5.85 | 1,777,610 |
| 2021-09-27 | $6.31 | $6.34 | $5.96 | $6.01 | $5.80 | 4,884,800 |
| 2021-09-24 | $6.53 | $6.53 | $6.29 | $6.30 | $6.08 | 3,873,600 |
| 2021-09-23 | $6.43 | $6.54 | $6.42 | $6.53 | $6.30 | 2,866,600 |
| 2021-09-22 | $6.40 | $6.43 | $6.31 | $6.42 | $6.19 | 2,371,500 |
| 2021-09-21 | $6.42 | $6.42 | $6.42 | $6.42 | $6.19 | 0 |
| 2021-09-20 | $6.42 | $6.42 | $6.42 | $6.42 | $6.19 | 0 |
| 2021-09-17 | $6.58 | $6.58 | $6.31 | $6.42 | $6.19 | 4,471,500 |
| 2021-09-16 | $6.62 | $6.72 | $6.56 | $6.58 | $6.35 | 3,012,300 |
| 2021-09-15 | $6.66 | $6.70 | $6.55 | $6.61 | $6.38 | 2,922,000 |
| 2021-09-14 | $6.77 | $6.78 | $6.57 | $6.61 | $6.38 | 4,193,400 |
| 2021-09-13 | $6.76 | $6.84 | $6.62 | $6.76 | $6.52 | 3,489,600 |
| 2021-09-09 | $7.10 | $7.10 | $6.89 | $6.95 | $6.70 | 4,902,190 |
| 2021-09-08 | $7.09 | $7.12 | $6.99 | $7.10 | $6.85 | 3,677,370 |
| 2021-09-07 | $7.13 | $7.16 | $7.03 | $7.09 | $6.84 | 3,534,390 |
| 2021-09-06 | $6.95 | $7.16 | $6.90 | $7.14 | $6.89 | 5,052,890 |
| 2021-09-03 | $7.02 | $7.17 | $6.92 | $6.97 | $6.72 | 4,495,400 |
| 2021-09-02 | $7.00 | $7.07 | $6.92 | $7.02 | $6.77 | 3,745,600 |
| 2021-09-01 | $7.27 | $7.32 | $6.98 | $7.02 | $6.77 | 5,167,910 |
| 2021-08-31 | $7.40 | $7.44 | $7.12 | $7.26 | $7.00 | 4,409,400 |
| 2021-08-30 | $7.46 | $7.67 | $7.37 | $7.42 | $7.16 | 4,938,200 |
| 2021-08-27 | $7.54 | $7.55 | $7.38 | $7.44 | $7.18 | 4,503,000 |
| 2021-08-26 | $7.54 | $7.69 | $7.44 | $7.54 | $7.27 | 4,508,510 |
| 2021-08-25 | $7.58 | $7.62 | $7.48 | $7.57 | $7.30 | 4,658,310 |
| 2021-08-24 | $7.60 | $7.74 | $7.46 | $7.60 | $7.33 | 7,953,400 |
| 2021-08-23 | $7.09 | $7.67 | $7.06 | $7.57 | $7.30 | 11,344,100 |
| 2021-08-20 | $6.98 | $7.10 | $6.79 | $7.06 | $6.81 | 3,831,200 |
| 2021-08-19 | $7.07 | $7.12 | $6.90 | $6.94 | $6.69 | 3,277,400 |
| 2021-08-18 | $6.93 | $7.11 | $6.93 | $7.07 | $6.82 | 3,705,200 |
| 2021-08-17 | $7.28 | $7.37 | $6.91 | $6.93 | $6.68 | 7,523,600 |
| 2021-08-16 | $7.46 | $7.53 | $7.27 | $7.30 | $7.04 | 5,022,490 |
| 2021-08-13 | $7.45 | $7.58 | $7.35 | $7.47 | $7.21 | 5,430,410 |
| 2021-08-12 | $7.77 | $7.78 | $7.49 | $7.50 | $7.23 | 6,386,400 |
| 2021-08-11 | $7.37 | $7.85 | $7.35 | $7.75 | $7.48 | 9,006,620 |
| 2021-08-10 | $7.31 | $7.57 | $7.31 | $7.40 | $7.14 | 5,198,020 |
| 2021-08-09 | $7.35 | $7.42 | $7.26 | $7.35 | $7.09 | 4,559,000 |
| 2021-08-06 | $7.39 | $7.59 | $7.29 | $7.36 | $7.10 | 7,782,040 |
| 2021-08-05 | $7.57 | $7.70 | $7.39 | $7.45 | $7.19 | 8,290,480 |
| 2021-08-04 | $7.15 | $7.69 | $7.11 | $7.68 | $7.41 | 13,239,910 |
| 2021-08-03 | $7.31 | $7.50 | $7.14 | $7.19 | $6.94 | 10,148,500 |
| 2021-08-02 | $7.12 | $7.43 | $7.05 | $7.37 | $7.11 | 13,779,870 |
| 2021-07-30 | $6.83 | $7.29 | $6.79 | $7.16 | $6.91 | 16,229,570 |
| 2021-07-29 | $6.43 | $6.89 | $6.43 | $6.88 | $6.64 | 11,808,970 |
| 2021-07-28 | $6.68 | $6.73 | $6.23 | $6.43 | $6.20 | 8,756,400 |
| 2021-07-27 | $6.59 | $7.04 | $6.55 | $6.68 | $6.44 | 12,066,400 |
| 2021-07-26 | $6.65 | $6.73 | $6.45 | $6.65 | $6.41 | 4,934,420 |
| 2021-07-23 | $6.85 | $6.86 | $6.58 | $6.62 | $6.39 | 6,182,500 |
| 2021-07-22 | $6.54 | $6.86 | $6.43 | $6.79 | $6.55 | 9,629,410 |
| 2021-07-21 | $6.34 | $6.54 | $6.31 | $6.52 | $6.29 | 5,005,740 |
| 2021-07-20 | $6.31 | $6.35 | $6.16 | $6.35 | $6.12 | 2,816,500 |
| 2021-07-19 | $6.29 | $6.35 | $6.22 | $6.31 | $6.09 | 2,880,000 |
| 2021-07-16 | $6.30 | $6.40 | $6.26 | $6.29 | $6.07 | 3,342,010 |
| 2021-07-15 | $6.46 | $6.58 | $6.26 | $6.30 | $6.08 | 5,555,200 |
| 2021-07-14 | $6.68 | $6.69 | $6.48 | $6.54 | $6.31 | 4,850,300 |
| 2021-07-13 | $6.61 | $6.72 | $6.57 | $6.63 | $6.39 | 5,385,300 |
| 2021-07-12 | $6.62 | $6.67 | $6.53 | $6.61 | $6.38 | 4,471,800 |
| 2021-07-09 | $6.43 | $6.63 | $6.30 | $6.60 | $6.37 | 6,099,900 |
| 2021-07-08 | $6.46 | $6.48 | $6.38 | $6.41 | $6.18 | 3,734,700 |
| 2021-07-07 | $6.25 | $6.48 | $6.21 | $6.46 | $6.23 | 5,449,300 |
| 2021-07-06 | $6.26 | $6.33 | $6.20 | $6.30 | $6.08 | 2,569,100 |
| 2021-07-05 | $6.15 | $6.32 | $6.12 | $6.32 | $6.10 | 2,485,480 |
| 2021-07-02 | $6.13 | $6.22 | $6.10 | $6.16 | $5.94 | 3,895,100 |
| 2021-07-01 | $6.46 | $6.46 | $6.11 | $6.13 | $5.91 | 4,532,600 |
| 2021-06-30 | $6.26 | $6.48 | $6.23 | $6.45 | $6.22 | 5,114,220 |
| 2021-06-29 | $6.34 | $6.41 | $6.24 | $6.25 | $6.03 | 2,854,100 |
| 2021-06-28 | $6.31 | $6.43 | $6.28 | $6.29 | $6.07 | 2,406,210 |
| 2021-06-25 | $6.26 | $6.44 | $6.19 | $6.36 | $6.13 | 4,553,810 |
| 2021-06-24 | $6.40 | $6.40 | $6.22 | $6.26 | $6.04 | 4,452,600 |
| 2021-06-23 | $6.46 | $6.54 | $6.34 | $6.38 | $6.15 | 5,810,100 |
| 2021-06-22 | $6.56 | $6.63 | $6.46 | $6.60 | $6.22 | 5,696,950 |
| 2021-06-21 | $6.62 | $6.66 | $6.47 | $6.58 | $6.20 | 6,400,700 |
| 2021-06-18 | $6.77 | $6.89 | $6.60 | $6.68 | $6.30 | 8,368,900 |
| 2021-06-17 | $6.53 | $6.85 | $6.46 | $6.78 | $6.39 | 10,287,170 |
| 2021-06-16 | $6.47 | $6.68 | $6.36 | $6.53 | $6.15 | 7,785,790 |
| 2021-06-15 | $6.45 | $6.50 | $6.32 | $6.45 | $6.08 | 5,447,400 |
| 2021-06-14 | $6.39 | $6.39 | $6.39 | $6.39 | $6.02 | 0 |
| 2021-06-11 | $6.24 | $6.44 | $6.21 | $6.39 | $6.02 | 6,214,190 |
| 2021-06-10 | $6.27 | $6.29 | $6.18 | $6.25 | $5.89 | 3,119,900 |
| 2021-06-09 | $6.11 | $6.24 | $6.11 | $6.24 | $5.88 | 2,315,100 |
| 2021-06-08 | $6.22 | $6.23 | $6.10 | $6.16 | $5.81 | 2,207,900 |
| 2021-06-07 | $6.09 | $6.28 | $6.08 | $6.24 | $5.88 | 3,186,200 |
| 2021-06-04 | $6.12 | $6.15 | $6.07 | $6.09 | $5.74 | 2,733,000 |
| 2021-06-03 | $6.13 | $6.29 | $6.12 | $6.15 | $5.80 | 4,412,100 |
| 2021-06-02 | $6.28 | $6.42 | $6.11 | $6.12 | $5.77 | 4,757,000 |
| 2021-06-01 | $6.05 | $6.29 | $6.05 | $6.26 | $5.90 | 5,192,510 |
| 2021-05-31 | $6.10 | $6.12 | $5.98 | $6.11 | $5.76 | 3,775,290 |
| 2021-05-28 | $6.22 | $6.27 | $6.08 | $6.11 | $5.76 | 5,263,800 |
| 2021-05-27 | $6.18 | $6.26 | $6.11 | $6.23 | $5.87 | 4,127,200 |
| 2021-05-26 | $6.13 | $6.26 | $6.11 | $6.21 | $5.85 | 4,078,130 |
| 2021-05-25 | $6.24 | $6.28 | $6.12 | $6.14 | $5.79 | 3,280,900 |
| 2021-05-24 | $6.13 | $6.27 | $6.07 | $6.22 | $5.86 | 4,790,810 |
| 2021-05-21 | $6.28 | $6.30 | $6.07 | $6.11 | $5.76 | 7,039,410 |
| 2021-05-20 | $6.29 | $6.43 | $6.23 | $6.27 | $5.91 | 5,446,000 |
| 2021-05-19 | $6.45 | $6.46 | $6.25 | $6.28 | $5.92 | 7,083,610 |
| 2021-05-18 | $6.48 | $6.55 | $6.32 | $6.48 | $6.11 | 9,452,800 |
| 2021-05-17 | $6.73 | $6.74 | $6.37 | $6.48 | $6.11 | 17,993,280 |
| 2021-05-14 | $6.31 | $7.18 | $6.31 | $6.74 | $6.35 | 25,710,100 |
| 2021-05-13 | $5.80 | $6.51 | $5.78 | $6.36 | $5.99 | 16,514,710 |
| 2021-05-12 | $5.72 | $5.84 | $5.68 | $5.84 | $5.50 | 3,658,700 |
| 2021-05-11 | $5.82 | $5.87 | $5.73 | $5.76 | $5.43 | 3,642,830 |
| 2021-05-10 | $5.75 | $5.89 | $5.65 | $5.86 | $5.52 | 4,699,730 |
| 2021-05-07 | $5.80 | $5.83 | $5.71 | $5.78 | $5.45 | 3,648,800 |
| 2021-05-06 | $5.62 | $5.87 | $5.60 | $5.83 | $5.49 | 5,894,020 |
| 2021-05-05 | $5.63 | $5.63 | $5.63 | $5.63 | $5.31 | 0 |
| 2021-05-04 | $5.63 | $5.63 | $5.63 | $5.63 | $5.31 | 0 |
| 2021-04-30 | $5.66 | $5.71 | $5.60 | $5.63 | $5.31 | 3,013,990 |
| 2021-04-29 | $5.53 | $5.72 | $5.51 | $5.67 | $5.34 | 2,728,790 |
| 2021-04-28 | $5.60 | $5.65 | $5.51 | $5.53 | $5.21 | 2,672,000 |
| 2021-04-27 | $5.56 | $5.73 | $5.53 | $5.59 | $5.27 | 4,404,900 |
| 2021-04-26 | $5.44 | $5.55 | $5.44 | $5.52 | $5.20 | 1,747,200 |
| 2021-04-23 | $5.60 | $5.60 | $5.43 | $5.45 | $5.14 | 2,304,500 |
| 2021-04-22 | $5.61 | $5.67 | $5.55 | $5.61 | $5.29 | 1,607,230 |
| 2021-04-21 | $5.63 | $5.65 | $5.55 | $5.57 | $5.25 | 2,107,690 |
| 2021-04-20 | $5.73 | $5.78 | $5.62 | $5.62 | $5.30 | 3,192,100 |
| 2021-04-19 | $5.60 | $5.74 | $5.58 | $5.73 | $5.40 | 4,434,790 |
| 2021-04-16 | $5.55 | $5.65 | $5.54 | $5.61 | $5.29 | 3,780,100 |
| 2021-04-15 | $5.51 | $5.58 | $5.45 | $5.56 | $5.24 | 3,524,260 |
| 2021-04-14 | $5.39 | $5.51 | $5.35 | $5.51 | $5.19 | 3,107,000 |
| 2021-04-13 | $5.36 | $5.42 | $5.33 | $5.38 | $5.07 | 1,721,100 |
| 2021-04-12 | $5.48 | $5.48 | $5.35 | $5.38 | $5.07 | 2,334,100 |
| 2021-04-09 | $5.34 | $5.54 | $5.26 | $5.48 | $5.16 | 6,424,400 |
| 2021-04-08 | $5.38 | $5.45 | $5.31 | $5.31 | $5.00 | 1,921,700 |
| 2021-04-07 | $5.31 | $5.42 | $5.31 | $5.39 | $5.08 | 1,787,400 |
| 2021-04-06 | $5.28 | $5.37 | $5.23 | $5.36 | $5.05 | 1,855,500 |
| 2021-04-05 | $5.27 | $5.27 | $5.27 | $5.27 | $4.97 | 0 |
| 2021-04-02 | $5.20 | $5.28 | $5.20 | $5.27 | $4.97 | 1,272,400 |
| 2021-04-01 | $5.21 | $5.23 | $5.17 | $5.22 | $4.92 | 1,141,050 |
| 2021-03-31 | $5.19 | $5.25 | $5.16 | $5.24 | $4.94 | 983,000 |
| 2021-03-30 | $5.35 | $5.35 | $5.18 | $5.18 | $4.88 | 2,309,000 |
| 2021-03-29 | $5.40 | $5.42 | $5.31 | $5.35 | $5.04 | 1,989,670 |
| 2021-03-26 | $5.41 | $5.43 | $5.37 | $5.40 | $5.09 | 2,252,400 |
| 2021-03-25 | $5.46 | $5.51 | $5.41 | $5.41 | $5.10 | 2,178,490 |
| 2021-03-24 | $5.37 | $5.53 | $5.36 | $5.47 | $5.15 | 4,548,100 |
| 2021-03-23 | $5.43 | $5.44 | $5.32 | $5.37 | $5.06 | 2,200,200 |
| 2021-03-22 | $5.32 | $5.44 | $5.32 | $5.43 | $5.12 | 2,177,200 |
| 2021-03-19 | $5.30 | $5.41 | $5.30 | $5.34 | $5.03 | 1,928,500 |
| 2021-03-18 | $5.30 | $5.39 | $5.29 | $5.31 | $5.00 | 1,837,400 |
| 2021-03-17 | $5.36 | $5.37 | $5.26 | $5.32 | $5.01 | 2,759,100 |
| 2021-03-16 | $5.24 | $5.37 | $5.21 | $5.37 | $5.06 | 2,025,900 |
| 2021-03-15 | $5.33 | $5.33 | $5.20 | $5.24 | $4.94 | 1,299,620 |
| 2021-03-12 | $5.35 | $5.35 | $5.23 | $5.26 | $4.96 | 1,353,800 |
| 2021-03-11 | $5.13 | $5.34 | $5.12 | $5.34 | $5.03 | 1,847,460 |
| 2021-03-10 | $5.29 | $5.34 | $5.12 | $5.15 | $4.85 | 1,969,190 |
| 2021-03-09 | $5.41 | $5.45 | $5.24 | $5.26 | $4.96 | 2,778,400 |
| 2021-03-08 | $5.52 | $5.63 | $5.41 | $5.45 | $5.14 | 2,874,000 |
| 2021-03-05 | $5.34 | $5.55 | $5.34 | $5.52 | $5.20 | 3,307,000 |
| 2021-03-04 | $5.35 | $5.43 | $5.35 | $5.37 | $5.06 | 1,685,400 |
| 2021-03-03 | $5.36 | $5.42 | $5.33 | $5.38 | $5.07 | 1,982,120 |
| 2021-03-02 | $5.41 | $5.47 | $5.33 | $5.35 | $5.04 | 2,115,800 |
| 2021-03-01 | $5.29 | $5.43 | $5.29 | $5.41 | $5.10 | 2,895,200 |
| 2021-02-26 | $5.18 | $5.33 | $5.16 | $5.30 | $4.99 | 2,349,810 |
| 2021-02-25 | $5.35 | $5.35 | $5.20 | $5.22 | $4.92 | 1,682,600 |
| 2021-02-24 | $5.24 | $5.35 | $5.24 | $5.33 | $5.02 | 2,169,800 |
| 2021-02-23 | $5.29 | $5.35 | $5.19 | $5.24 | $4.94 | 2,801,250 |
| 2021-02-22 | $5.32 | $5.48 | $5.26 | $5.32 | $5.01 | 3,796,400 |
| 2021-02-19 | $5.03 | $5.30 | $5.02 | $5.30 | $4.99 | 2,979,000 |
| 2021-02-18 | $4.96 | $5.09 | $4.96 | $5.06 | $4.77 | 2,213,500 |
| 2021-02-17 | $4.90 | $4.90 | $4.90 | $4.90 | $4.62 | 0 |
| 2021-02-16 | $4.90 | $4.90 | $4.90 | $4.90 | $4.62 | 0 |
| 2021-02-15 | $4.90 | $4.90 | $4.90 | $4.90 | $4.62 | 0 |
| 2021-02-12 | $4.90 | $4.90 | $4.90 | $4.90 | $4.62 | 0 |
| 2021-02-11 | $4.90 | $4.90 | $4.90 | $4.90 | $4.62 | 0 |
| 2021-02-10 | $4.96 | $4.97 | $4.88 | $4.90 | $4.62 | 1,045,500 |
| 2021-02-09 | $4.75 | $4.95 | $4.75 | $4.93 | $4.65 | 1,767,700 |
| 2021-02-08 | $4.80 | $4.87 | $4.74 | $4.77 | $4.50 | 1,437,600 |
| 2021-02-05 | $4.87 | $4.95 | $4.80 | $4.80 | $4.52 | 1,828,550 |
| 2021-02-04 | $4.97 | $4.97 | $4.78 | $4.83 | $4.55 | 2,651,400 |
| 2021-02-03 | $5.07 | $5.14 | $4.95 | $4.95 | $4.66 | 2,566,510 |
| 2021-02-02 | $5.09 | $5.15 | $5.04 | $5.10 | $4.81 | 1,431,010 |
| 2021-02-01 | $5.07 | $5.15 | $5.04 | $5.08 | $4.79 | 1,397,600 |
| 2021-01-29 | $5.28 | $5.29 | $5.02 | $5.10 | $4.81 | 2,724,370 |
| 2021-01-28 | $5.17 | $5.31 | $5.11 | $5.27 | $4.97 | 2,872,660 |
| 2021-01-27 | $5.10 | $5.27 | $5.05 | $5.15 | $4.85 | 2,924,610 |
| 2021-01-26 | $5.16 | $5.25 | $5.06 | $5.08 | $4.79 | 1,886,600 |
| 2021-01-25 | $5.38 | $5.39 | $5.11 | $5.15 | $4.85 | 2,547,500 |
| 2021-01-22 | $5.49 | $5.49 | $5.33 | $5.38 | $5.07 | 2,022,800 |
| 2021-01-21 | $5.32 | $5.52 | $5.32 | $5.48 | $5.16 | 3,128,170 |
| 2021-01-20 | $5.39 | $5.45 | $5.33 | $5.36 | $5.05 | 2,104,200 |
| 2021-01-19 | $5.31 | $5.48 | $5.30 | $5.43 | $5.12 | 3,732,600 |
| 2021-01-18 | $5.23 | $5.35 | $5.20 | $5.32 | $5.01 | 2,893,200 |
| 2021-01-15 | $5.05 | $5.26 | $5.05 | $5.21 | $4.91 | 3,174,100 |
| 2021-01-14 | $5.01 | $5.14 | $4.96 | $5.08 | $4.79 | 2,496,700 |
| 2021-01-13 | $5.08 | $5.08 | $4.97 | $5.01 | $4.72 | 3,320,200 |
| 2021-01-12 | $5.06 | $5.22 | $5.00 | $5.12 | $4.82 | 2,942,090 |
| 2021-01-11 | $5.20 | $5.21 | $5.01 | $5.02 | $4.73 | 3,180,200 |
| 2021-01-08 | $5.11 | $5.33 | $5.03 | $5.21 | $4.91 | 3,645,000 |
| 2021-01-07 | $5.35 | $5.46 | $5.12 | $5.16 | $4.86 | 6,491,170 |
| 2021-01-06 | $5.61 | $5.71 | $5.38 | $5.45 | $5.14 | 5,007,400 |
| 2021-01-05 | $5.79 | $5.79 | $5.65 | $5.66 | $5.33 | 3,018,700 |
| 2021-01-04 | $5.69 | $5.79 | $5.65 | $5.78 | $5.45 | 2,030,800 |
| 2021-01-01 | $5.70 | $5.70 | $5.70 | $5.70 | $5.37 | 0 |
| 2020-12-31 | $5.61 | $5.76 | $5.61 | $5.70 | $5.37 | 1,884,100 |
| 2020-12-30 | $5.69 | $5.74 | $5.58 | $5.64 | $5.32 | 1,761,490 |
| 2020-12-29 | $5.56 | $5.73 | $5.53 | $5.69 | $5.36 | 3,030,000 |
| 2020-12-28 | $5.75 | $5.75 | $5.53 | $5.56 | $5.24 | 2,614,900 |
| 2020-12-25 | $5.75 | $5.80 | $5.64 | $5.72 | $5.39 | 2,285,700 |
| 2020-12-24 | $5.90 | $5.90 | $5.67 | $5.68 | $5.35 | 4,075,000 |
| 2020-12-23 | $5.89 | $6.01 | $5.89 | $5.90 | $5.56 | 2,319,800 |
| 2020-12-22 | $6.03 | $6.05 | $5.87 | $5.88 | $5.54 | 2,693,000 |
| 2020-12-21 | $5.97 | $6.07 | $5.95 | $6.06 | $5.71 | 2,290,000 |
| 2020-12-18 | $6.10 | $6.14 | $5.97 | $5.97 | $5.63 | 2,749,600 |
| 2020-12-17 | $6.01 | $6.17 | $5.86 | $6.11 | $5.76 | 4,051,100 |
| 2020-12-16 | $6.15 | $6.15 | $5.98 | $6.01 | $5.66 | 2,639,010 |
| 2020-12-15 | $6.25 | $6.28 | $6.13 | $6.15 | $5.80 | 2,795,300 |
| 2020-12-14 | $6.07 | $6.24 | $5.97 | $6.20 | $5.84 | 3,545,000 |
| 2020-12-11 | $6.22 | $6.27 | $5.94 | $6.05 | $5.70 | 3,876,600 |
| 2020-12-10 | $6.16 | $6.35 | $6.12 | $6.25 | $5.89 | 2,786,100 |
| 2020-12-09 | $6.41 | $6.44 | $6.17 | $6.17 | $5.81 | 4,151,500 |
| 2020-12-08 | $6.50 | $6.52 | $6.37 | $6.41 | $6.04 | 3,414,700 |
| 2020-12-07 | $6.73 | $6.73 | $6.50 | $6.50 | $6.13 | 3,327,320 |
| 2020-12-04 | $6.68 | $6.71 | $6.63 | $6.66 | $6.28 | 2,665,900 |
| 2020-12-03 | $6.71 | $6.75 | $6.60 | $6.70 | $6.31 | 3,323,700 |
| 2020-12-02 | $6.60 | $6.76 | $6.60 | $6.70 | $6.31 | 4,137,100 |
| 2020-12-01 | $6.54 | $6.68 | $6.49 | $6.64 | $6.26 | 3,138,600 |
| 2020-11-30 | $6.60 | $6.65 | $6.52 | $6.54 | $6.16 | 3,061,100 |
| 2020-11-27 | $6.65 | $6.70 | $6.48 | $6.53 | $6.15 | 4,314,700 |
| 2020-11-26 | $6.92 | $7.01 | $6.66 | $6.66 | $6.28 | 6,394,010 |
| 2020-11-25 | $7.15 | $7.16 | $6.92 | $6.92 | $6.52 | 5,723,800 |
| 2020-11-24 | $6.94 | $7.17 | $6.90 | $7.12 | $6.71 | 6,885,500 |
| 2020-11-23 | $6.93 | $7.09 | $6.84 | $6.97 | $6.57 | 4,633,770 |
| 2020-11-20 | $6.97 | $7.01 | $6.90 | $6.95 | $6.55 | 4,254,100 |
| 2020-11-19 | $6.92 | $6.99 | $6.82 | $6.94 | $6.54 | 4,575,530 |
| 2020-11-18 | $6.73 | $7.12 | $6.73 | $6.98 | $6.58 | 8,491,800 |
| 2020-11-17 | $6.95 | $6.96 | $6.63 | $6.77 | $6.38 | 9,111,690 |
| 2020-11-16 | $7.11 | $7.15 | $6.98 | $6.98 | $6.58 | 7,251,500 |
| 2020-11-13 | $7.01 | $7.18 | $7.00 | $7.11 | $6.70 | 5,971,930 |
| 2020-11-12 | $7.21 | $7.28 | $7.05 | $7.14 | $6.73 | 7,931,120 |
| 2020-11-11 | $7.59 | $7.77 | $7.21 | $7.21 | $6.79 | 13,022,160 |
| 2020-11-10 | $8.03 | $8.03 | $7.60 | $7.66 | $7.22 | 18,143,750 |
| 2020-11-09 | $7.95 | $8.25 | $7.85 | $8.06 | $7.60 | 20,685,200 |
| 2020-11-06 | $8.80 | $8.80 | $8.06 | $8.06 | $7.60 | 32,679,460 |
| 2020-11-05 | $8.10 | $9.24 | $8.02 | $9.13 | $8.60 | 44,417,020 |
| 2020-11-04 | $8.18 | $8.78 | $8.00 | $8.15 | $7.68 | 37,668,770 |
| 2020-11-03 | $7.63 | $8.97 | $7.39 | $8.47 | $7.98 | 51,475,020 |
| 2020-11-02 | $7.15 | $7.86 | $7.06 | $7.74 | $7.29 | 23,311,500 |
| 2020-10-30 | $7.12 | $7.70 | $7.12 | $7.21 | $6.79 | 12,493,100 |
| 2020-10-29 | $7.15 | $7.47 | $7.08 | $7.19 | $6.78 | 7,011,000 |
| 2020-10-28 | $7.47 | $7.47 | $7.10 | $7.38 | $6.95 | 9,472,700 |
| 2020-10-27 | $7.29 | $7.60 | $7.23 | $7.55 | $7.11 | 10,117,900 |
| 2020-10-26 | $7.13 | $7.45 | $7.00 | $7.37 | $6.95 | 7,563,100 |
| 2020-10-23 | $7.12 | $7.27 | $7.02 | $7.15 | $6.74 | 5,498,700 |
| 2020-10-22 | $7.11 | $7.18 | $6.94 | $7.09 | $6.68 | 4,133,000 |
| 2020-10-21 | $7.28 | $7.28 | $7.07 | $7.09 | $6.68 | 4,249,700 |
| 2020-10-20 | $7.12 | $7.26 | $7.07 | $7.26 | $6.84 | 4,375,100 |
| 2020-10-19 | $7.19 | $7.28 | $7.09 | $7.10 | $6.69 | 5,933,650 |
| 2020-10-16 | $7.20 | $7.27 | $6.91 | $7.18 | $6.77 | 7,099,600 |
| 2020-10-15 | $7.02 | $7.14 | $6.94 | $7.14 | $6.73 | 5,894,600 |
| 2020-10-14 | $7.10 | $7.19 | $6.98 | $7.02 | $6.62 | 5,708,900 |
| 2020-10-13 | $7.00 | $7.16 | $6.98 | $7.09 | $6.68 | 6,434,460 |
| 2020-10-12 | $6.71 | $7.08 | $6.62 | $7.07 | $6.66 | 9,699,530 |
| 2020-10-09 | $6.41 | $6.65 | $6.41 | $6.60 | $6.22 | 3,579,760 |
| 2020-10-08 | $6.36 | $6.36 | $6.36 | $6.36 | $5.99 | 0 |
| 2020-10-07 | $6.36 | $6.36 | $6.36 | $6.36 | $5.99 | 0 |
| 2020-10-06 | $6.36 | $6.36 | $6.36 | $6.36 | $5.99 | 0 |
| 2020-10-05 | $6.36 | $6.36 | $6.36 | $6.36 | $5.99 | 0 |
| 2020-10-02 | $6.36 | $6.36 | $6.36 | $6.36 | $5.99 | 0 |
| 2020-10-01 | $6.36 | $6.36 | $6.36 | $6.36 | $5.99 | 0 |
| 2020-09-30 | $6.26 | $6.39 | $6.21 | $6.36 | $5.99 | 3,149,800 |
| 2020-09-29 | $6.22 | $6.33 | $6.12 | $6.26 | $5.90 | 2,687,000 |
| 2020-09-28 | $6.37 | $6.44 | $6.15 | $6.17 | $5.81 | 3,574,500 |
| 2020-09-25 | $6.41 | $6.47 | $6.25 | $6.37 | $6.00 | 3,500,700 |
| 2020-09-24 | $6.61 | $6.69 | $6.35 | $6.39 | $6.02 | 6,084,050 |
| 2020-09-23 | $6.57 | $6.82 | $6.57 | $6.69 | $6.30 | 5,962,200 |
| 2020-09-22 | $6.84 | $6.84 | $6.55 | $6.56 | $6.18 | 7,554,620 |
| 2020-09-21 | $6.90 | $7.01 | $6.81 | $6.91 | $6.51 | 6,596,540 |
| 2020-09-18 | $7.02 | $7.10 | $6.78 | $6.91 | $6.51 | 8,873,080 |
| 2020-09-17 | $6.87 | $7.28 | $6.81 | $7.05 | $6.64 | 13,224,190 |
| 2020-09-16 | $6.96 | $7.03 | $6.70 | $6.87 | $6.47 | 8,910,230 |
| 2020-09-15 | $7.28 | $7.28 | $6.80 | $6.90 | $6.50 | 13,910,090 |
| 2020-09-14 | $6.75 | $7.14 | $6.60 | $7.08 | $6.67 | 15,954,590 |
| 2020-09-11 | $6.18 | $6.87 | $6.13 | $6.67 | $6.29 | 17,351,380 |
| 2020-09-10 | $7.00 | $7.10 | $6.20 | $6.25 | $5.89 | 18,533,840 |
| 2020-09-09 | $7.59 | $7.90 | $6.99 | $7.00 | $6.60 | 29,102,350 |
| 2020-09-08 | $7.24 | $7.76 | $7.08 | $7.76 | $7.31 | 25,582,780 |
| 2020-09-07 | $7.23 | $7.58 | $7.04 | $7.34 | $6.92 | 30,861,700 |
| 2020-09-04 | $6.64 | $7.57 | $6.51 | $7.26 | $6.84 | 30,162,300 |
| 2020-09-03 | $6.90 | $6.96 | $6.62 | $6.81 | $6.42 | 15,093,470 |
| 2020-09-02 | $6.46 | $7.02 | $6.46 | $6.98 | $6.58 | 23,914,510 |
| 2020-09-01 | $6.35 | $6.57 | $6.27 | $6.55 | $6.17 | 9,218,260 |
| 2020-08-31 | $6.49 | $6.58 | $6.33 | $6.35 | $5.98 | 9,477,700 |
| 2020-08-28 | $6.58 | $6.67 | $6.41 | $6.47 | $6.10 | 10,892,190 |
| 2020-08-27 | $6.14 | $6.72 | $6.08 | $6.62 | $6.24 | 17,198,580 |
| 2020-08-26 | $6.26 | $6.43 | $6.08 | $6.16 | $5.81 | 9,207,190 |
| 2020-08-25 | $6.02 | $6.34 | $5.95 | $6.26 | $5.90 | 11,841,050 |
| 2020-08-24 | $5.94 | $6.12 | $5.88 | $6.07 | $5.72 | 4,927,820 |
| 2020-08-21 | $5.99 | $6.12 | $5.96 | $6.00 | $5.65 | 3,687,900 |
| 2020-08-20 | $5.96 | $6.05 | $5.90 | $5.95 | $5.61 | 2,437,070 |
| 2020-08-19 | $6.11 | $6.12 | $5.97 | $5.97 | $5.63 | 4,154,500 |
| 2020-08-18 | $6.13 | $6.18 | $6.06 | $6.11 | $5.76 | 3,994,880 |
| 2020-08-17 | $6.06 | $6.13 | $6.01 | $6.10 | $5.75 | 4,257,000 |
| 2020-08-14 | $6.06 | $6.11 | $5.90 | $6.05 | $5.70 | 3,953,600 |
| 2020-08-13 | $6.05 | $6.19 | $6.02 | $6.08 | $5.73 | 5,316,700 |
| 2020-08-12 | $5.95 | $6.08 | $5.80 | $6.05 | $5.70 | 4,757,100 |
| 2020-08-11 | $6.15 | $6.17 | $5.91 | $5.95 | $5.61 | 4,713,500 |
| 2020-08-10 | $5.93 | $6.20 | $5.87 | $6.13 | $5.78 | 7,334,860 |
| 2020-08-07 | $5.99 | $6.04 | $5.81 | $5.91 | $5.57 | 3,494,810 |
| 2020-08-06 | $6.08 | $6.09 | $5.83 | $6.01 | $5.66 | 5,153,690 |
| 2020-08-05 | $6.00 | $6.09 | $5.87 | $6.07 | $5.72 | 5,644,120 |
| 2020-08-04 | $6.07 | $6.09 | $5.92 | $5.99 | $5.64 | 4,266,920 |
| 2020-08-03 | $6.00 | $6.09 | $5.96 | $6.06 | $5.71 | 5,945,200 |
| 2020-07-31 | $5.77 | $6.01 | $5.71 | $5.91 | $5.57 | 6,688,820 |
| 2020-07-30 | $5.81 | $5.85 | $5.73 | $5.80 | $5.47 | 3,958,360 |
| 2020-07-29 | $5.69 | $5.80 | $5.56 | $5.80 | $5.47 | 4,553,590 |
| 2020-07-28 | $5.55 | $5.70 | $5.55 | $5.65 | $5.32 | 2,977,840 |
| 2020-07-27 | $5.57 | $5.63 | $5.47 | $5.54 | $5.22 | 3,052,150 |
| 2020-07-24 | $5.73 | $5.88 | $5.52 | $5.56 | $5.24 | 5,064,500 |
| 2020-07-23 | $5.76 | $5.80 | $5.59 | $5.75 | $5.42 | 4,659,800 |
| 2020-07-22 | $5.82 | $5.90 | $5.75 | $5.81 | $5.48 | 4,150,700 |
| 2020-07-21 | $5.81 | $5.88 | $5.73 | $5.80 | $5.47 | 2,590,190 |
| 2020-07-20 | $5.57 | $5.81 | $5.57 | $5.80 | $5.47 | 4,877,900 |
| 2020-07-17 | $5.54 | $5.68 | $5.46 | $5.56 | $5.24 | 3,978,700 |
| 2020-07-16 | $5.71 | $5.78 | $5.49 | $5.52 | $5.20 | 4,520,240 |
| 2020-07-15 | $5.90 | $5.94 | $5.70 | $5.72 | $5.39 | 4,765,600 |
| 2020-07-14 | $5.98 | $6.03 | $5.78 | $5.91 | $5.57 | 6,037,020 |
| 2020-07-13 | $5.77 | $5.97 | $5.71 | $5.94 | $5.60 | 5,749,870 |
| 2020-07-10 | $5.77 | $5.88 | $5.71 | $5.78 | $5.45 | 5,931,400 |
| 2020-07-09 | $5.71 | $5.87 | $5.59 | $5.81 | $5.48 | 7,308,020 |
| 2020-07-08 | $5.58 | $5.64 | $5.53 | $5.63 | $5.31 | 5,152,530 |
| 2020-07-07 | $5.70 | $5.70 | $5.49 | $5.53 | $5.21 | 8,398,540 |
| 2020-07-06 | $5.39 | $5.59 | $5.36 | $5.59 | $5.27 | 6,145,440 |
| 2020-07-03 | $5.26 | $5.36 | $5.26 | $5.34 | $5.03 | 3,821,750 |
| 2020-07-02 | $5.19 | $5.27 | $5.15 | $5.26 | $4.96 | 4,089,940 |
| 2020-07-01 | $5.18 | $5.20 | $5.13 | $5.19 | $4.89 | 2,341,500 |
| 2020-06-30 | $5.09 | $5.18 | $5.09 | $5.18 | $4.88 | 2,034,100 |
| 2020-06-29 | $5.15 | $5.16 | $5.06 | $5.08 | $4.79 | 2,116,900 |
| 2020-06-26 | $5.16 | $5.16 | $5.16 | $5.16 | $4.86 | 0 |
| 2020-06-25 | $5.16 | $5.16 | $5.16 | $5.16 | $4.86 | 0 |
| 2020-06-24 | $5.21 | $5.21 | $5.13 | $5.16 | $4.86 | 2,439,200 |
| 2020-06-23 | $5.30 | $5.30 | $5.19 | $5.20 | $4.90 | 2,846,400 |
| 2020-06-22 | $5.29 | $5.34 | $5.27 | $5.31 | $5.00 | 2,405,130 |
| 2020-06-19 | $5.29 | $5.33 | $5.26 | $5.31 | $5.00 | 2,414,030 |
| 2020-06-18 | $5.30 | $5.34 | $5.25 | $5.29 | $4.99 | 1,768,500 |
| 2020-06-17 | $5.29 | $5.33 | $5.24 | $5.31 | $5.00 | 2,209,300 |
| 2020-06-16 | $5.22 | $5.29 | $5.22 | $5.29 | $4.99 | 2,388,200 |
| 2020-06-15 | $5.20 | $5.30 | $5.16 | $5.20 | $4.90 | 2,158,800 |
| 2020-06-12 | $5.16 | $5.23 | $5.09 | $5.20 | $4.90 | 2,324,480 |
| 2020-06-11 | $5.21 | $5.28 | $5.18 | $5.20 | $4.90 | 1,684,700 |
| 2020-06-10 | $5.34 | $5.34 | $5.21 | $5.22 | $4.92 | 2,055,000 |
| 2020-06-09 | $5.32 | $5.36 | $5.28 | $5.33 | $5.02 | 1,925,700 |
| 2020-06-08 | $5.40 | $5.42 | $5.29 | $5.29 | $4.99 | 2,164,210 |
| 2020-06-05 | $5.41 | $5.41 | $5.30 | $5.35 | $5.04 | 2,259,000 |
| 2020-06-04 | $5.34 | $5.44 | $5.32 | $5.40 | $5.09 | 3,734,300 |
| 2020-06-03 | $5.36 | $5.39 | $5.32 | $5.32 | $5.01 | 2,977,900 |
| 2020-06-02 | $5.31 | $5.36 | $5.30 | $5.34 | $5.03 | 2,519,200 |
| 2020-06-01 | $5.20 | $5.32 | $5.18 | $5.31 | $5.00 | 3,603,160 |
| 2020-05-29 | $5.16 | $5.22 | $5.10 | $5.21 | $4.91 | 2,277,660 |
| 2020-05-28 | $5.15 | $5.19 | $5.07 | $5.17 | $4.87 | 2,327,500 |
| 2020-05-27 | $5.09 | $5.17 | $5.09 | $5.15 | $4.85 | 2,006,360 |
| 2020-05-26 | $5.08 | $5.19 | $5.08 | $5.14 | $4.84 | 1,879,000 |
| 2020-05-25 | $5.02 | $5.12 | $5.01 | $5.11 | $4.82 | 2,486,200 |
| 2020-05-22 | $5.18 | $5.20 | $5.05 | $5.07 | $4.78 | 3,045,100 |
| 2020-05-21 | $5.43 | $5.46 | $5.34 | $5.34 | $4.84 | 3,243,400 |
| 2020-05-20 | $5.48 | $5.52 | $5.40 | $5.45 | $4.94 | 3,287,160 |
| 2020-05-19 | $5.46 | $5.49 | $5.44 | $5.47 | $4.96 | 2,005,300 |
| 2020-05-18 | $5.36 | $5.46 | $5.31 | $5.46 | $4.95 | 3,613,600 |
| 2020-05-15 | $5.31 | $5.38 | $5.31 | $5.34 | $4.84 | 2,260,430 |
| 2020-05-14 | $5.36 | $5.36 | $5.28 | $5.30 | $4.81 | 2,139,990 |
| 2020-05-13 | $5.36 | $5.38 | $5.31 | $5.38 | $4.88 | 2,160,190 |
| 2020-05-12 | $5.41 | $5.48 | $5.30 | $5.37 | $4.87 | 2,040,000 |
| 2020-05-11 | $5.49 | $5.51 | $5.40 | $5.43 | $4.92 | 1,937,700 |
| 2020-05-08 | $5.42 | $5.48 | $5.40 | $5.45 | $4.94 | 2,872,110 |
| 2020-05-07 | $5.33 | $5.45 | $5.33 | $5.40 | $4.90 | 3,397,900 |
| 2020-05-06 | $5.26 | $5.36 | $5.23 | $5.36 | $4.86 | 3,430,900 |
| 2020-05-05 | $5.31 | $5.31 | $5.31 | $5.31 | $4.81 | 0 |
| 2020-05-04 | $5.31 | $5.31 | $5.31 | $5.31 | $4.81 | 0 |
| 2020-05-01 | $5.31 | $5.31 | $5.31 | $5.31 | $4.81 | 0 |
| 2020-04-30 | $5.28 | $5.33 | $5.22 | $5.31 | $4.81 | 3,292,300 |
| 2020-04-29 | $5.28 | $5.36 | $5.20 | $5.21 | $4.72 | 4,100,200 |
| 2020-04-28 | $5.57 | $5.58 | $5.19 | $5.30 | $4.81 | 4,071,370 |
| 2020-04-27 | $5.43 | $5.57 | $5.35 | $5.53 | $5.01 | 3,133,370 |
| 2020-04-24 | $5.62 | $5.62 | $5.41 | $5.45 | $4.94 | 3,592,900 |
| 2020-04-23 | $5.59 | $5.74 | $5.58 | $5.61 | $5.09 | 5,273,700 |
| 2020-04-22 | $5.50 | $5.59 | $5.45 | $5.59 | $5.07 | 2,924,900 |
| 2020-04-21 | $5.62 | $5.65 | $5.49 | $5.56 | $5.04 | 3,366,170 |
| 2020-04-20 | $5.55 | $5.65 | $5.52 | $5.64 | $5.11 | 4,166,360 |
| 2020-04-17 | $5.59 | $5.64 | $5.51 | $5.55 | $5.03 | 4,040,600 |
| 2020-04-16 | $5.50 | $5.60 | $5.45 | $5.60 | $5.08 | 3,897,690 |
| 2020-04-15 | $5.53 | $5.64 | $5.52 | $5.54 | $5.02 | 4,051,300 |
| 2020-04-14 | $5.58 | $5.67 | $5.51 | $5.60 | $5.08 | 4,764,200 |
| 2020-04-13 | $5.40 | $5.54 | $5.31 | $5.49 | $4.98 | 4,034,700 |
| 2020-04-10 | $5.42 | $5.59 | $5.38 | $5.42 | $4.91 | 6,181,300 |
| 2020-04-09 | $5.45 | $5.48 | $5.40 | $5.41 | $4.90 | 3,315,000 |
| 2020-04-08 | $5.28 | $5.45 | $5.27 | $5.43 | $4.92 | 4,103,230 |
| 2020-04-07 | $5.26 | $5.36 | $5.24 | $5.31 | $4.81 | 3,813,200 |
| 2020-04-06 | $5.16 | $5.16 | $5.16 | $5.16 | $4.68 | 0 |
| 2020-04-03 | $5.32 | $5.34 | $5.14 | $5.16 | $4.68 | 4,019,410 |
| 2020-04-02 | $5.14 | $5.33 | $5.12 | $5.31 | $4.81 | 3,942,100 |
| 2020-04-01 | $5.35 | $5.41 | $5.18 | $5.19 | $4.71 | 5,608,200 |
| 2020-03-31 | $5.71 | $5.74 | $5.33 | $5.35 | $4.85 | 8,373,850 |
| 2020-03-30 | $5.90 | $5.91 | $5.50 | $5.63 | $5.10 | 11,011,150 |
| 2020-03-27 | $5.95 | $6.25 | $5.90 | $6.01 | $5.45 | 14,317,710 |
| 2020-03-26 | $5.96 | $6.06 | $5.88 | $5.88 | $5.33 | 8,673,190 |
| 2020-03-25 | $6.10 | $6.25 | $6.03 | $6.05 | $5.49 | 12,955,200 |
| 2020-03-24 | $6.00 | $6.16 | $5.75 | $6.15 | $5.58 | 16,382,990 |
| 2020-03-23 | $5.95 | $6.26 | $5.83 | $5.90 | $5.35 | 23,237,200 |
| 2020-03-20 | $5.62 | $6.07 | $5.60 | $5.98 | $5.42 | 18,679,860 |
| 2020-03-19 | $5.50 | $5.67 | $5.37 | $5.55 | $5.03 | 11,389,700 |
| 2020-03-18 | $5.75 | $5.93 | $5.62 | $5.65 | $5.12 | 21,877,080 |
| 2020-03-17 | $5.39 | $5.87 | $5.30 | $5.87 | $5.32 | 27,209,620 |
| 2020-03-16 | $5.60 | $5.65 | $5.26 | $5.34 | $4.84 | 4,253,340 |
| 2020-03-13 | $5.48 | $5.66 | $5.38 | $5.55 | $5.03 | 4,485,140 |
| 2020-03-12 | $5.80 | $5.84 | $5.65 | $5.70 | $5.17 | 4,372,300 |
| 2020-03-11 | $5.93 | $6.04 | $5.86 | $5.86 | $5.31 | 5,697,090 |
| 2020-03-10 | $5.65 | $5.91 | $5.60 | $5.91 | $5.36 | 6,719,470 |
| 2020-03-09 | $5.86 | $5.97 | $5.74 | $5.75 | $5.21 | 7,170,390 |
| 2020-03-06 | $5.78 | $6.09 | $5.75 | $5.99 | $5.43 | 10,438,910 |
| 2020-03-05 | $5.83 | $5.91 | $5.80 | $5.84 | $5.29 | 10,879,410 |
| 2020-03-04 | $5.65 | $5.87 | $5.65 | $5.83 | $5.29 | 12,875,130 |
| 2020-03-03 | $6.44 | $6.49 | $5.90 | $5.92 | $5.37 | 25,262,080 |
| 2020-03-02 | $5.49 | $5.94 | $5.48 | $5.94 | $5.39 | 5,997,170 |
| 2020-02-28 | $5.58 | $5.66 | $5.36 | $5.40 | $4.90 | 5,894,270 |
| 2020-02-27 | $5.65 | $5.80 | $5.62 | $5.74 | $5.20 | 4,950,690 |
| 2020-02-26 | $5.53 | $5.87 | $5.52 | $5.64 | $5.11 | 6,244,340 |
| 2020-02-25 | $5.59 | $5.66 | $5.38 | $5.65 | $5.12 | 6,113,870 |
| 2020-02-24 | $5.62 | $5.74 | $5.57 | $5.71 | $5.18 | 6,061,950 |
| 2020-02-21 | $5.52 | $5.66 | $5.52 | $5.61 | $5.09 | 4,676,450 |
| 2020-02-20 | $5.46 | $5.56 | $5.40 | $5.55 | $5.03 | 4,222,560 |
| 2020-02-19 | $5.42 | $5.62 | $5.40 | $5.47 | $4.96 | 6,486,760 |
| 2020-02-18 | $5.28 | $5.41 | $5.26 | $5.41 | $4.90 | 5,205,560 |
| 2020-02-17 | $5.12 | $5.30 | $5.12 | $5.29 | $4.80 | 3,891,640 |
| 2020-02-14 | $5.09 | $5.13 | $5.03 | $5.07 | $4.60 | 2,254,960 |
| 2020-02-13 | $5.17 | $5.22 | $5.09 | $5.09 | $4.61 | 2,669,700 |
| 2020-02-12 | $5.13 | $5.22 | $5.11 | $5.21 | $4.72 | 2,865,460 |
| 2020-02-11 | $5.21 | $5.21 | $5.13 | $5.14 | $4.66 | 2,531,060 |
| 2020-02-10 | $5.21 | $5.23 | $5.10 | $5.19 | $4.71 | 3,962,410 |
| 2020-02-07 | $5.05 | $5.21 | $5.04 | $5.18 | $4.70 | 4,129,300 |
| 2020-02-06 | $4.94 | $5.08 | $4.88 | $5.05 | $4.58 | 3,147,510 |
| 2020-02-05 | $4.85 | $5.04 | $4.85 | $4.95 | $4.49 | 2,589,180 |
| 2020-02-04 | $4.61 | $4.93 | $4.60 | $4.87 | $4.42 | 3,009,600 |
| 2020-02-03 | $4.87 | $4.90 | $4.87 | $4.87 | $4.42 | 2,653,100 |
| 2020-01-31 | $5.41 | $5.41 | $5.41 | $5.41 | $4.90 | 0 |
| 2020-01-30 | $5.41 | $5.41 | $5.41 | $5.41 | $4.90 | 0 |
| 2020-01-29 | $5.41 | $5.41 | $5.41 | $5.41 | $4.90 | 0 |
| 2020-01-28 | $5.41 | $5.41 | $5.41 | $5.41 | $4.90 | 0 |
| 2020-01-27 | $5.41 | $5.41 | $5.41 | $5.41 | $4.90 | 0 |
| 2020-01-24 | $5.41 | $5.41 | $5.41 | $5.41 | $4.90 | 0 |
| 2020-01-23 | $5.65 | $5.66 | $5.37 | $5.41 | $4.90 | 3,216,780 |
| 2020-01-22 | $5.64 | $5.73 | $5.54 | $5.67 | $5.14 | 2,743,620 |
| 2020-01-21 | $5.72 | $5.74 | $5.64 | $5.64 | $5.11 | 1,741,960 |
| 2020-01-20 | $5.64 | $5.73 | $5.61 | $5.72 | $5.19 | 1,799,580 |
| 2020-01-17 | $5.72 | $5.74 | $5.61 | $5.64 | $5.11 | 2,185,240 |
| 2020-01-16 | $5.74 | $5.78 | $5.66 | $5.72 | $5.19 | 2,616,500 |
| 2020-01-15 | $5.79 | $5.84 | $5.69 | $5.76 | $5.22 | 2,617,170 |
| 2020-01-14 | $5.82 | $5.88 | $5.76 | $5.84 | $5.29 | 3,952,200 |
| 2020-01-13 | $5.74 | $5.80 | $5.68 | $5.80 | $5.26 | 2,726,900 |
| 2020-01-10 | $5.86 | $5.86 | $5.70 | $5.73 | $5.19 | 2,932,200 |
| 2020-01-09 | $5.72 | $5.83 | $5.72 | $5.83 | $5.29 | 3,556,800 |
| 2020-01-08 | $5.80 | $5.83 | $5.65 | $5.69 | $5.16 | 3,807,560 |
| 2020-01-07 | $5.75 | $5.84 | $5.74 | $5.83 | $5.29 | 3,055,770 |
| 2020-01-06 | $5.70 | $5.79 | $5.66 | $5.76 | $5.22 | 3,021,000 |
| 2020-01-03 | $5.73 | $5.76 | $5.69 | $5.73 | $5.19 | 2,364,020 |
| 2020-01-02 | $5.69 | $5.75 | $5.63 | $5.72 | $5.19 | 3,443,270 |
| 2020-01-01 | $5.66 | $5.66 | $5.66 | $5.66 | $5.13 | 0 |
| 2019-12-31 | $5.57 | $5.66 | $5.57 | $5.66 | $5.13 | 2,801,300 |
| 2019-12-30 | $5.57 | $5.61 | $5.48 | $5.57 | $5.05 | 1,734,800 |
| 2019-12-27 | $5.65 | $5.66 | $5.54 | $5.56 | $5.04 | 2,190,600 |
| 2019-12-26 | $5.60 | $5.62 | $5.56 | $5.62 | $5.10 | 1,825,800 |
| 2019-12-25 | $5.55 | $5.61 | $5.50 | $5.60 | $5.08 | 1,992,300 |
| 2019-12-24 | $5.43 | $5.56 | $5.43 | $5.55 | $5.03 | 1,873,900 |
| 2019-12-23 | $5.58 | $5.62 | $5.43 | $5.44 | $4.93 | 2,321,300 |
| 2019-12-20 | $5.70 | $5.73 | $5.58 | $5.59 | $5.07 | 2,163,400 |
| 2019-12-19 | $5.67 | $5.72 | $5.61 | $5.71 | $5.18 | 2,903,700 |
| 2019-12-18 | $5.66 | $5.69 | $5.62 | $5.67 | $5.14 | 2,659,420 |
| 2019-12-17 | $5.58 | $5.66 | $5.54 | $5.64 | $5.11 | 3,276,700 |
| 2019-12-16 | $5.46 | $5.57 | $5.43 | $5.56 | $5.04 | 2,801,420 |
| 2019-12-13 | $5.42 | $5.45 | $5.38 | $5.44 | $4.93 | 1,665,220 |
| 2019-12-12 | $5.39 | $5.44 | $5.35 | $5.38 | $4.88 | 1,551,900 |
| 2019-12-11 | $5.45 | $5.45 | $5.36 | $5.41 | $4.90 | 1,647,470 |
| 2019-12-10 | $5.39 | $5.46 | $5.38 | $5.45 | $4.94 | 1,383,000 |
| 2019-12-09 | $5.42 | $5.48 | $5.40 | $5.42 | $4.91 | 2,088,700 |
| 2019-12-06 | $5.41 | $5.54 | $5.36 | $5.45 | $4.94 | 2,923,000 |
| 2019-12-05 | $5.38 | $5.43 | $5.36 | $5.41 | $4.90 | 1,837,250 |
| 2019-12-04 | $5.32 | $5.41 | $5.29 | $5.39 | $4.89 | 2,301,450 |
| 2019-12-03 | $5.24 | $5.34 | $5.20 | $5.32 | $4.82 | 1,901,500 |
| 2019-12-02 | $5.33 | $5.35 | $5.24 | $5.24 | $4.75 | 1,721,100 |
| 2019-11-29 | $5.30 | $5.36 | $5.28 | $5.35 | $4.85 | 920,100 |
| 2019-11-28 | $5.34 | $5.38 | $5.29 | $5.32 | $4.82 | 1,062,700 |
| 2019-11-27 | $5.32 | $5.38 | $5.29 | $5.32 | $4.82 | 1,216,660 |
| 2019-11-26 | $5.32 | $5.41 | $5.29 | $5.39 | $4.89 | 1,619,700 |
| 2019-11-25 | $5.30 | $5.36 | $5.26 | $5.30 | $4.81 | 1,209,010 |
| 2019-11-22 | $5.39 | $5.41 | $5.26 | $5.32 | $4.82 | 1,882,600 |
| 2019-11-21 | $5.34 | $5.38 | $5.30 | $5.37 | $4.87 | 1,228,710 |
| 2019-11-20 | $5.40 | $5.41 | $5.30 | $5.31 | $4.81 | 1,308,900 |
| 2019-11-19 | $5.28 | $5.37 | $5.26 | $5.36 | $4.86 | 1,657,500 |
| 2019-11-18 | $5.17 | $5.30 | $5.15 | $5.29 | $4.80 | 1,586,000 |
| 2019-11-15 | $5.35 | $5.35 | $5.17 | $5.18 | $4.70 | 1,589,620 |
| 2019-11-14 | $5.28 | $5.34 | $5.25 | $5.31 | $4.81 | 1,475,360 |
| 2019-11-13 | $5.27 | $5.33 | $5.23 | $5.27 | $4.78 | 1,281,900 |
| 2019-11-12 | $5.19 | $5.27 | $5.15 | $5.26 | $4.77 | 1,739,440 |
| 2019-11-11 | $5.40 | $5.40 | $5.15 | $5.18 | $4.70 | 2,641,800 |
| 2019-11-08 | $5.47 | $5.47 | $5.40 | $5.42 | $4.91 | 1,754,940 |
| 2019-11-07 | $5.42 | $5.46 | $5.39 | $5.42 | $4.91 | 1,883,400 |
| 2019-11-06 | $5.47 | $5.52 | $5.38 | $5.41 | $4.90 | 1,622,300 |
| 2019-11-05 | $5.44 | $5.49 | $5.41 | $5.46 | $4.95 | 2,059,900 |
| 2019-11-04 | $5.44 | $5.51 | $5.43 | $5.44 | $4.93 | 2,058,700 |
| 2019-11-01 | $5.42 | $5.51 | $5.41 | $5.44 | $4.93 | 1,768,800 |
| 2019-10-31 | $5.59 | $5.59 | $5.40 | $5.41 | $4.90 | 3,020,100 |
| 2019-10-30 | $5.69 | $5.71 | $5.54 | $5.55 | $5.03 | 3,352,500 |
| 2019-10-29 | $5.82 | $5.84 | $5.68 | $5.69 | $5.16 | 3,010,700 |
| 2019-10-28 | $5.68 | $5.85 | $5.67 | $5.82 | $5.28 | 4,060,700 |
| 2019-10-25 | $5.66 | $5.72 | $5.61 | $5.72 | $5.19 | 2,609,800 |
| 2019-10-24 | $5.63 | $5.69 | $5.61 | $5.66 | $5.13 | 2,189,000 |
| 2019-10-23 | $5.76 | $5.77 | $5.62 | $5.66 | $5.13 | 2,795,100 |
| 2019-10-22 | $5.71 | $5.76 | $5.64 | $5.75 | $5.21 | 3,212,000 |
| 2019-10-21 | $5.68 | $5.72 | $5.60 | $5.69 | $5.16 | 2,529,300 |
| 2019-10-18 | $5.78 | $5.78 | $5.58 | $5.60 | $5.08 | 4,257,020 |
| 2019-10-17 | $5.86 | $5.88 | $5.74 | $5.78 | $5.24 | 5,192,560 |
| 2019-10-16 | $5.79 | $5.88 | $5.73 | $5.88 | $5.33 | 5,409,260 |
| 2019-10-15 | $5.78 | $5.86 | $5.73 | $5.80 | $5.26 | 3,085,600 |
| 2019-10-14 | $5.75 | $5.83 | $5.73 | $5.81 | $5.27 | 2,832,300 |
| 2019-10-11 | $5.70 | $5.74 | $5.62 | $5.70 | $5.17 | 3,231,600 |
| 2019-10-10 | $5.66 | $5.74 | $5.64 | $5.73 | $5.19 | 2,971,320 |
| 2019-10-09 | $5.74 | $5.74 | $5.61 | $5.69 | $5.16 | 3,032,120 |
| 2019-10-08 | $5.52 | $5.78 | $5.52 | $5.74 | $5.20 | 4,827,920 |
| 2019-10-07 | $5.53 | $5.53 | $5.53 | $5.53 | $5.01 | 0 |
| 2019-10-04 | $5.53 | $5.53 | $5.53 | $5.53 | $5.01 | 0 |
| 2019-10-03 | $5.53 | $5.53 | $5.53 | $5.53 | $5.01 | 0 |
| 2019-10-02 | $5.53 | $5.53 | $5.53 | $5.53 | $5.01 | 0 |
| 2019-10-01 | $5.53 | $5.53 | $5.53 | $5.53 | $5.01 | 0 |
| 2019-09-30 | $5.68 | $5.70 | $5.52 | $5.53 | $5.01 | 3,198,900 |
| 2019-09-27 | $5.56 | $5.77 | $5.56 | $5.67 | $5.14 | 3,508,130 |
| 2019-09-26 | $5.81 | $5.89 | $5.57 | $5.58 | $5.06 | 6,506,450 |
| 2019-09-25 | $6.18 | $6.18 | $5.78 | $5.80 | $5.26 | 12,335,240 |
| 2019-09-24 | $6.29 | $6.40 | $6.23 | $6.26 | $5.68 | 6,950,290 |
| 2019-09-23 | $6.19 | $6.36 | $6.12 | $6.29 | $5.70 | 8,197,110 |
| 2019-09-20 | $6.24 | $6.34 | $6.21 | $6.22 | $5.64 | 7,129,900 |
| 2019-09-19 | $6.13 | $6.24 | $6.06 | $6.24 | $5.66 | 7,688,080 |
| 2019-09-18 | $6.04 | $6.13 | $6.02 | $6.06 | $5.49 | 4,044,900 |
| 2019-09-17 | $6.20 | $6.20 | $5.99 | $6.04 | $5.48 | 8,932,310 |
| 2019-09-16 | $6.31 | $6.41 | $6.25 | $6.28 | $5.69 | 9,994,100 |
| 2019-09-13 | $6.27 | $6.27 | $6.27 | $6.27 | $5.68 | 0 |
| 2019-09-12 | $6.14 | $6.30 | $6.13 | $6.27 | $5.68 | 8,694,330 |
| 2019-09-11 | $6.30 | $6.33 | $6.11 | $6.12 | $5.55 | 9,703,690 |
| 2019-09-10 | $6.40 | $6.40 | $6.24 | $6.27 | $5.68 | 10,257,490 |
| 2019-09-09 | $6.25 | $6.43 | $6.19 | $6.41 | $5.81 | 15,309,110 |
| 2019-09-06 | $6.12 | $6.24 | $6.12 | $6.22 | $5.64 | 9,053,780 |
| 2019-09-05 | $6.20 | $6.38 | $6.17 | $6.17 | $5.59 | 15,602,990 |
| 2019-09-04 | $6.18 | $6.27 | $6.13 | $6.20 | $5.62 | 17,507,600 |
| 2019-09-03 | $6.42 | $6.55 | $6.24 | $6.33 | $5.74 | 30,557,100 |
| 2019-09-02 | $6.50 | $7.05 | $6.18 | $6.60 | $5.98 | 45,329,440 |
| 2019-08-30 | $5.87 | $6.41 | $5.70 | $6.41 | $5.81 | 31,164,520 |
| 2019-08-29 | $5.85 | $5.89 | $5.78 | $5.83 | $5.29 | 10,720,460 |
| 2019-08-28 | $5.95 | $6.04 | $5.74 | $5.85 | $5.30 | 14,685,190 |
| 2019-08-27 | $5.97 | $6.10 | $5.88 | $6.00 | $5.44 | 17,729,220 |
| 2019-08-26 | $5.80 | $6.01 | $5.73 | $5.94 | $5.39 | 19,366,720 |
| 2019-08-23 | $6.30 | $6.70 | $6.11 | $6.15 | $5.58 | 31,616,580 |
| 2019-08-22 | $7.10 | $7.25 | $6.36 | $6.43 | $5.83 | 47,030,060 |
| 2019-08-21 | $6.65 | $6.73 | $6.41 | $6.73 | $6.10 | 17,111,070 |
| 2019-08-20 | $6.12 | $6.12 | $6.12 | $6.12 | $5.55 | 9,393,590 |
| 2019-08-19 | $5.23 | $5.56 | $5.23 | $5.56 | $5.04 | 7,124,350 |
| 2019-08-16 | $5.08 | $5.09 | $4.97 | $5.05 | $4.58 | 1,231,300 |
| 2019-08-15 | $4.90 | $5.03 | $4.84 | $5.03 | $4.56 | 1,123,140 |
| 2019-08-14 | $5.04 | $5.05 | $4.96 | $4.98 | $4.51 | 742,800 |
| 2019-08-13 | $4.98 | $5.02 | $4.94 | $4.97 | $4.51 | 563,100 |
| 2019-08-12 | $4.93 | $5.04 | $4.93 | $5.04 | $4.57 | 625,740 |
| 2019-08-09 | $5.02 | $5.03 | $4.92 | $4.95 | $4.49 | 722,000 |
| 2019-08-08 | $4.98 | $5.02 | $4.95 | $4.99 | $4.52 | 726,300 |
| 2019-08-07 | $5.05 | $5.07 | $4.96 | $4.99 | $4.52 | 837,200 |
| 2019-08-06 | $5.21 | $5.21 | $4.91 | $5.02 | $4.55 | 1,689,300 |
| 2019-08-05 | $5.35 | $5.36 | $5.20 | $5.25 | $4.76 | 1,063,030 |
| 2019-08-02 | $5.38 | $5.38 | $5.28 | $5.32 | $4.82 | 907,320 |
| 2019-08-01 | $5.41 | $5.45 | $5.39 | $5.42 | $4.91 | 509,800 |
| 2019-07-31 | $5.48 | $5.48 | $5.41 | $5.43 | $4.92 | 649,700 |
| 2019-07-30 | $5.45 | $5.49 | $5.42 | $5.46 | $4.95 | 817,200 |
| 2019-07-29 | $5.45 | $5.48 | $5.42 | $5.44 | $4.93 | 630,000 |
| 2019-07-26 | $5.40 | $5.44 | $5.39 | $5.42 | $4.91 | 656,900 |
| 2019-07-25 | $5.42 | $5.42 | $5.36 | $5.40 | $4.90 | 838,720 |
| 2019-07-24 | $5.37 | $5.41 | $5.34 | $5.39 | $4.89 | 834,170 |
| 2019-07-23 | $5.35 | $5.35 | $5.27 | $5.32 | $4.82 | 850,120 |
| 2019-07-22 | $5.46 | $5.47 | $5.25 | $5.25 | $4.76 | 1,150,150 |
| 2019-07-19 | $5.40 | $5.47 | $5.39 | $5.44 | $4.93 | 701,100 |
| 2019-07-18 | $5.47 | $5.48 | $5.39 | $5.41 | $4.90 | 1,009,300 |
| 2019-07-17 | $5.50 | $5.53 | $5.45 | $5.49 | $4.98 | 770,300 |
| 2019-07-16 | $5.54 | $5.54 | $5.45 | $5.49 | $4.98 | 705,880 |
| 2019-07-15 | $5.44 | $5.49 | $5.33 | $5.46 | $4.95 | 1,503,600 |
| 2019-07-12 | $5.45 | $5.45 | $5.38 | $5.42 | $4.91 | 704,600 |
| 2019-07-11 | $5.45 | $5.47 | $5.37 | $5.38 | $4.88 | 737,800 |
| 2019-07-10 | $5.50 | $5.50 | $5.37 | $5.37 | $4.87 | 946,300 |
| 2019-07-09 | $5.36 | $5.49 | $5.33 | $5.45 | $4.94 | 968,790 |
| 2019-07-08 | $5.67 | $5.67 | $5.34 | $5.40 | $4.90 | 1,435,800 |
| 2019-07-05 | $5.63 | $5.67 | $5.60 | $5.67 | $5.14 | 691,990 |
| 2019-07-04 | $5.68 | $5.70 | $5.60 | $5.64 | $5.11 | 1,186,800 |
| 2019-07-03 | $5.97 | $5.97 | $5.84 | $5.86 | $5.13 | 1,963,900 |
| 2019-07-02 | $6.04 | $6.04 | $5.92 | $5.97 | $5.23 | 1,513,650 |
| 2019-07-01 | $5.95 | $6.04 | $5.91 | $6.02 | $5.27 | 2,724,750 |
| 2019-06-28 | $5.87 | $5.92 | $5.76 | $5.89 | $5.16 | 1,569,710 |
| 2019-06-27 | $5.86 | $5.95 | $5.85 | $5.88 | $5.15 | 1,341,700 |
| 2019-06-26 | $5.80 | $5.89 | $5.76 | $5.86 | $5.13 | 958,980 |
| 2019-06-25 | $5.92 | $5.93 | $5.76 | $5.84 | $5.11 | 1,928,680 |
| 2019-06-24 | $6.04 | $6.04 | $5.88 | $5.93 | $5.19 | 3,765,160 |
| 2019-06-21 | $5.84 | $6.36 | $5.84 | $6.02 | $5.27 | 6,177,410 |
| 2019-06-20 | $5.68 | $5.81 | $5.66 | $5.78 | $5.06 | 1,843,250 |
| 2019-06-19 | $5.73 | $5.80 | $5.68 | $5.73 | $5.02 | 1,320,720 |
| 2019-06-18 | $5.63 | $5.78 | $5.63 | $5.67 | $4.96 | 1,738,100 |
| 2019-06-17 | $5.58 | $5.65 | $5.53 | $5.65 | $4.95 | 1,111,430 |
| 2019-06-14 | $5.68 | $5.71 | $5.54 | $5.55 | $4.86 | 1,245,000 |
| 2019-06-13 | $5.68 | $5.70 | $5.62 | $5.70 | $4.99 | 1,225,730 |
| 2019-06-12 | $5.68 | $5.70 | $5.63 | $5.64 | $4.94 | 1,300,640 |
| 2019-06-11 | $5.53 | $5.69 | $5.50 | $5.68 | $4.97 | 2,005,000 |
| 2019-06-10 | $5.55 | $5.63 | $5.49 | $5.52 | $4.83 | 2,036,600 |
| 2019-06-07 | $5.53 | $5.53 | $5.53 | $5.53 | $4.84 | 0 |
| 2019-06-06 | $5.71 | $5.71 | $5.53 | $5.53 | $4.84 | 1,402,600 |
| 2019-06-05 | $5.72 | $5.75 | $5.68 | $5.68 | $4.97 | 1,091,900 |
| 2019-06-04 | $5.78 | $5.79 | $5.64 | $5.67 | $4.96 | 1,095,200 |
| 2019-06-03 | $5.80 | $5.83 | $5.71 | $5.75 | $5.03 | 1,445,600 |
| 2019-05-31 | $5.79 | $5.84 | $5.76 | $5.79 | $5.07 | 1,305,400 |
| 2019-05-30 | $5.82 | $5.82 | $5.72 | $5.80 | $5.08 | 1,632,500 |
| 2019-05-29 | $5.80 | $5.87 | $5.80 | $5.82 | $5.10 | 1,549,530 |
| 2019-05-28 | $5.88 | $5.92 | $5.80 | $5.84 | $5.11 | 2,539,300 |
| 2019-05-27 | $5.80 | $5.90 | $5.73 | $5.90 | $5.17 | 2,278,260 |
| 2019-05-24 | $5.78 | $5.88 | $5.75 | $5.78 | $5.06 | 1,484,000 |
| 2019-05-23 | $5.82 | $5.94 | $5.75 | $5.83 | $5.10 | 2,457,960 |
| 2019-05-22 | $5.91 | $5.91 | $5.80 | $5.82 | $5.10 | 1,589,500 |
| 2019-05-21 | $5.79 | $5.92 | $5.78 | $5.87 | $5.14 | 2,192,930 |
| 2019-05-20 | $5.81 | $5.87 | $5.72 | $5.82 | $5.10 | 3,418,930 |
| 2019-05-17 | $6.01 | $6.04 | $5.73 | $5.77 | $5.05 | 2,446,900 |
| 2019-05-16 | $5.89 | $6.00 | $5.82 | $5.99 | $5.24 | 2,789,500 |
| 2019-05-15 | $5.78 | $5.92 | $5.77 | $5.86 | $5.13 | 2,860,200 |
| 2019-05-14 | $5.64 | $5.77 | $5.64 | $5.71 | $5.00 | 1,172,900 |
| 2019-05-13 | $5.71 | $5.79 | $5.61 | $5.74 | $5.03 | 1,566,090 |
| 2019-05-10 | $5.59 | $5.73 | $5.55 | $5.71 | $5.00 | 2,217,500 |
| 2019-05-09 | $5.46 | $5.62 | $5.46 | $5.54 | $4.85 | 1,132,100 |
| 2019-05-08 | $5.42 | $5.64 | $5.40 | $5.56 | $4.87 | 1,812,700 |
| 2019-05-07 | $5.57 | $5.59 | $5.47 | $5.56 | $4.87 | 1,501,150 |
| 2019-05-06 | $5.85 | $5.89 | $5.38 | $5.46 | $4.78 | 3,379,900 |
| 2019-05-03 | $5.90 | $5.90 | $5.90 | $5.90 | $5.17 | 0 |
| 2019-05-02 | $5.90 | $5.90 | $5.90 | $5.90 | $5.17 | 0 |
| 2019-05-01 | $5.90 | $5.90 | $5.90 | $5.90 | $5.17 | 0 |
| 2019-04-30 | $5.76 | $5.93 | $5.62 | $5.90 | $5.17 | 2,032,800 |
| 2019-04-29 | $6.01 | $6.06 | $5.70 | $5.72 | $5.01 | 2,935,900 |
| 2019-04-26 | $6.00 | $6.11 | $6.00 | $6.00 | $5.25 | 2,191,100 |
| 2019-04-25 | $6.40 | $6.40 | $6.02 | $6.03 | $5.28 | 3,406,850 |
| 2019-04-24 | $6.34 | $6.42 | $6.22 | $6.41 | $5.61 | 2,734,410 |
| 2019-04-23 | $6.60 | $6.62 | $6.32 | $6.34 | $5.55 | 4,683,230 |
| 2019-04-22 | $6.69 | $6.74 | $6.58 | $6.60 | $5.78 | 3,729,720 |
| 2019-04-19 | $6.60 | $6.68 | $6.50 | $6.68 | $5.85 | 4,467,810 |
| 2019-04-18 | $6.67 | $6.67 | $6.59 | $6.62 | $5.80 | 4,250,810 |
| 2019-04-17 | $6.60 | $6.66 | $6.56 | $6.63 | $5.81 | 4,438,510 |
| 2019-04-16 | $6.48 | $6.63 | $6.42 | $6.63 | $5.81 | 5,440,910 |
| 2019-04-15 | $6.51 | $6.53 | $6.45 | $6.48 | $5.67 | 4,621,680 |
| 2019-04-12 | $6.44 | $6.47 | $6.35 | $6.42 | $5.62 | 3,938,620 |
| 2019-04-11 | $6.62 | $6.63 | $6.42 | $6.42 | $5.62 | 5,761,820 |
| 2019-04-10 | $6.56 | $6.74 | $6.52 | $6.63 | $5.81 | 7,980,500 |
| 2019-04-09 | $6.64 | $6.64 | $6.50 | $6.60 | $5.78 | 6,183,600 |
| 2019-04-08 | $6.65 | $6.70 | $6.43 | $6.61 | $5.79 | 10,653,380 |
| 2019-04-05 | $6.63 | $6.63 | $6.63 | $6.63 | $5.81 | 0 |
| 2019-04-04 | $6.80 | $6.82 | $6.60 | $6.63 | $5.81 | 9,512,220 |
| 2019-04-03 | $6.74 | $6.84 | $6.58 | $6.76 | $5.92 | 13,284,840 |
| 2019-04-02 | $7.07 | $7.10 | $6.80 | $6.83 | $5.98 | 21,766,010 |
| 2019-04-01 | $6.38 | $7.04 | $6.35 | $7.04 | $6.16 | 27,821,850 |
| 2019-03-29 | $6.70 | $6.93 | $6.18 | $6.40 | $5.60 | 14,732,320 |
| 2019-03-28 | $6.68 | $7.08 | $6.52 | $6.70 | $5.87 | 22,522,990 |
| 2019-03-27 | $6.60 | $6.83 | $6.40 | $6.77 | $5.93 | 15,094,600 |
| 2019-03-26 | $6.36 | $7.00 | $6.28 | $6.62 | $5.80 | 20,415,130 |
| 2019-03-25 | $6.14 | $6.43 | $6.12 | $6.38 | $5.59 | 8,072,860 |
| 2019-03-22 | $6.21 | $6.26 | $6.06 | $6.22 | $5.45 | 3,564,460 |
| 2019-03-21 | $6.12 | $6.23 | $6.12 | $6.20 | $5.43 | 3,605,230 |
| 2019-03-20 | $6.10 | $6.16 | $6.00 | $6.14 | $5.38 | 4,039,020 |
| 2019-03-19 | $6.13 | $6.16 | $6.05 | $6.10 | $5.34 | 3,628,700 |
| 2019-03-18 | $5.98 | $6.13 | $5.90 | $6.09 | $5.33 | 4,081,180 |
| 2019-03-15 | $5.89 | $5.97 | $5.86 | $5.94 | $5.20 | 3,548,600 |
| 2019-03-14 | $6.17 | $6.20 | $5.80 | $5.85 | $5.12 | 5,469,230 |
| 2019-03-13 | $6.21 | $6.46 | $6.11 | $6.16 | $5.39 | 8,392,610 |
| 2019-03-12 | $6.13 | $6.34 | $6.08 | $6.19 | $5.42 | 7,007,550 |
| 2019-03-11 | $5.88 | $6.09 | $5.83 | $6.07 | $5.31 | 5,823,690 |
| 2019-03-08 | $6.10 | $6.10 | $5.79 | $5.80 | $5.08 | 5,630,820 |
| 2019-03-07 | $6.14 | $6.19 | $6.04 | $6.17 | $5.40 | 5,161,540 |
| 2019-03-06 | $6.18 | $6.25 | $6.04 | $6.11 | $5.35 | 5,504,240 |
| 2019-03-05 | $5.93 | $6.02 | $5.92 | $6.02 | $5.27 | 3,079,880 |
| 2019-03-04 | $5.95 | $6.08 | $5.88 | $5.93 | $5.19 | 3,885,870 |
| 2019-03-01 | $5.93 | $5.93 | $5.78 | $5.89 | $5.16 | 2,396,130 |
| 2019-02-28 | $5.77 | $5.88 | $5.76 | $5.83 | $5.10 | 2,277,900 |
| 2019-02-27 | $5.84 | $5.95 | $5.73 | $5.79 | $5.07 | 3,599,600 |
| 2019-02-26 | $5.88 | $5.96 | $5.72 | $5.88 | $5.15 | 4,897,410 |
| 2019-02-25 | $5.75 | $5.90 | $5.70 | $5.87 | $5.14 | 6,085,120 |
| 2019-02-22 | $5.59 | $5.70 | $5.57 | $5.69 | $4.98 | 4,329,760 |
| 2019-02-21 | $5.61 | $5.70 | $5.55 | $5.60 | $4.90 | 3,653,210 |
| 2019-02-20 | $5.57 | $5.62 | $5.48 | $5.61 | $4.91 | 4,232,860 |
| 2019-02-19 | $5.58 | $5.64 | $5.45 | $5.62 | $4.92 | 5,157,970 |
| 2019-02-18 | $5.30 | $5.64 | $5.29 | $5.53 | $4.84 | 5,028,150 |
| 2019-02-15 | $5.25 | $5.32 | $5.25 | $5.28 | $4.62 | 2,056,890 |
| 2019-02-14 | $5.29 | $5.32 | $5.21 | $5.26 | $4.61 | 2,474,420 |
| 2019-02-13 | $5.20 | $5.27 | $5.16 | $5.27 | $4.61 | 2,090,560 |
| 2019-02-12 | $5.10 | $5.21 | $5.10 | $5.19 | $4.54 | 1,739,580 |
| 2019-02-11 | $5.01 | $5.13 | $5.01 | $5.12 | $4.48 | 1,858,900 |
| 2019-02-08 | $5.01 | $5.01 | $5.01 | $5.01 | $4.39 | 0 |
| 2019-02-07 | $5.01 | $5.01 | $5.01 | $5.01 | $4.39 | 0 |
| 2019-02-06 | $5.01 | $5.01 | $5.01 | $5.01 | $4.39 | 0 |
| 2019-02-05 | $5.01 | $5.01 | $5.01 | $5.01 | $4.39 | 0 |
| 2019-02-04 | $5.01 | $5.01 | $5.01 | $5.01 | $4.39 | 0 |
| 2019-02-01 | $4.88 | $5.01 | $4.88 | $5.01 | $4.39 | 1,474,350 |
| 2019-01-31 | $5.00 | $5.03 | $4.85 | $4.89 | $4.28 | 2,102,690 |
| 2019-01-30 | $4.96 | $5.08 | $4.96 | $5.00 | $4.38 | 1,366,970 |
| 2019-01-29 | $5.12 | $5.13 | $4.88 | $4.97 | $4.35 | 1,856,790 |
| 2019-01-28 | $5.18 | $5.23 | $5.10 | $5.15 | $4.51 | 2,066,790 |
| 2019-01-25 | $5.24 | $5.28 | $5.15 | $5.17 | $4.53 | 831,800 |
| 2019-01-24 | $5.22 | $5.27 | $5.19 | $5.27 | $4.61 | 1,231,610 |
| 2019-01-23 | $5.17 | $5.23 | $5.15 | $5.17 | $4.53 | 1,193,440 |
| 2019-01-22 | $5.32 | $5.34 | $5.17 | $5.21 | $4.56 | 1,087,930 |
| 2019-01-21 | $5.23 | $5.31 | $5.16 | $5.25 | $4.60 | 1,951,540 |
| 2019-01-18 | $5.23 | $5.32 | $5.18 | $5.23 | $4.58 | 1,135,750 |
| 2019-01-17 | $5.27 | $5.27 | $5.15 | $5.17 | $4.53 | 1,776,090 |
| 2019-01-16 | $5.28 | $5.34 | $5.21 | $5.26 | $4.61 | 1,946,700 |
| 2019-01-15 | $5.19 | $5.30 | $5.15 | $5.30 | $4.64 | 1,695,880 |
| 2019-01-14 | $5.14 | $5.22 | $5.12 | $5.20 | $4.55 | 1,754,840 |
| 2019-01-11 | $5.18 | $5.19 | $5.10 | $5.14 | $4.50 | 1,037,510 |
| 2019-01-10 | $5.21 | $5.21 | $5.11 | $5.14 | $4.50 | 1,195,190 |
| 2019-01-09 | $5.08 | $5.23 | $5.08 | $5.16 | $4.52 | 1,956,500 |
| 2019-01-08 | $5.09 | $5.15 | $5.05 | $5.06 | $4.43 | 1,354,900 |
| 2019-01-07 | $5.01 | $5.12 | $5.00 | $5.09 | $4.46 | 1,552,100 |
| 2019-01-04 | $4.74 | $4.99 | $4.74 | $4.98 | $4.36 | 1,368,540 |
| 2019-01-03 | $4.88 | $4.92 | $4.81 | $4.84 | $4.24 | 1,410,070 |
| 2019-01-02 | $4.87 | $4.92 | $4.84 | $4.90 | $4.29 | 1,515,560 |
| 2019-01-01 | $4.80 | $4.80 | $4.80 | $4.80 | $4.20 | 0 |
| 2018-12-31 | $4.80 | $4.80 | $4.80 | $4.80 | $4.20 | 0 |
| 2018-12-28 | $4.77 | $4.89 | $4.77 | $4.80 | $4.20 | 1,771,740 |
| 2018-12-27 | $4.97 | $4.99 | $4.72 | $4.72 | $4.13 | 1,598,980 |
| 2018-12-26 | $5.07 | $5.07 | $5.07 | $5.07 | $4.44 | 0 |
| 2018-12-25 | $5.07 | $5.07 | $5.07 | $5.07 | $4.44 | 0 |
| 2018-12-24 | $5.02 | $5.09 | $4.98 | $5.07 | $4.44 | 1,241,400 |
| 2018-12-21 | $5.11 | $5.13 | $4.97 | $5.02 | $4.40 | 1,470,530 |
| 2018-12-20 | $5.10 | $5.13 | $5.05 | $5.13 | $4.49 | 1,470,400 |
| 2018-12-19 | $5.15 | $5.16 | $5.05 | $5.08 | $4.45 | 1,603,400 |
| 2018-12-18 | $5.19 | $5.21 | $5.10 | $5.18 | $4.54 | 1,474,150 |
| 2018-12-17 | $5.25 | $5.34 | $5.12 | $5.16 | $4.52 | 1,357,400 |
| 2018-12-14 | $5.41 | $5.43 | $5.18 | $5.18 | $4.54 | 2,532,560 |
| 2018-12-13 | $5.46 | $5.50 | $5.34 | $5.38 | $4.71 | 2,018,800 |
| 2018-12-12 | $5.41 | $5.45 | $5.34 | $5.38 | $4.71 | 1,391,690 |
| 2018-12-11 | $5.18 | $5.42 | $5.17 | $5.39 | $4.72 | 2,630,960 |
| 2018-12-10 | $5.40 | $5.40 | $5.16 | $5.18 | $4.54 | 2,008,800 |
| 2018-12-07 | $5.38 | $5.44 | $5.31 | $5.40 | $4.73 | 1,889,160 |
| 2018-12-06 | $5.52 | $5.53 | $5.33 | $5.37 | $4.70 | 2,089,600 |
| 2018-12-05 | $5.39 | $5.52 | $5.35 | $5.52 | $4.83 | 2,036,570 |
| 2018-12-04 | $5.40 | $5.47 | $5.33 | $5.47 | $4.79 | 2,204,730 |
| 2018-12-03 | $5.32 | $5.39 | $5.24 | $5.35 | $4.68 | 1,909,020 |
| 2018-11-30 | $5.19 | $5.31 | $5.14 | $5.22 | $4.57 | 1,163,610 |
| 2018-11-29 | $5.41 | $5.44 | $5.25 | $5.25 | $4.60 | 1,533,600 |
| 2018-11-28 | $5.33 | $5.40 | $5.20 | $5.38 | $4.71 | 1,856,940 |
| 2018-11-27 | $5.24 | $5.33 | $5.18 | $5.31 | $4.65 | 1,541,730 |
| 2018-11-26 | $5.15 | $5.24 | $5.09 | $5.18 | $4.54 | 1,562,570 |
| 2018-11-23 | $5.41 | $5.44 | $5.09 | $5.09 | $4.46 | 2,408,050 |
| 2018-11-22 | $5.35 | $5.42 | $5.30 | $5.36 | $4.69 | 1,309,230 |
| 2018-11-21 | $5.20 | $5.36 | $5.20 | $5.35 | $4.68 | 1,926,980 |
| 2018-11-20 | $5.39 | $5.44 | $5.23 | $5.25 | $4.60 | 2,070,620 |
| 2018-11-19 | $5.35 | $5.44 | $5.32 | $5.39 | $4.72 | 1,632,980 |
| 2018-11-16 | $5.32 | $5.39 | $5.29 | $5.35 | $4.68 | 1,949,520 |
| 2018-11-15 | $5.19 | $5.31 | $5.17 | $5.31 | $4.65 | 2,196,750 |
| 2018-11-14 | $5.23 | $5.31 | $5.16 | $5.19 | $4.54 | 2,335,700 |
| 2018-11-13 | $5.13 | $5.23 | $5.09 | $5.21 | $4.56 | 2,223,120 |
| 2018-11-12 | $4.98 | $5.13 | $4.97 | $5.12 | $4.48 | 1,734,420 |
| 2018-11-09 | $5.00 | $5.04 | $4.97 | $4.98 | $4.36 | 989,000 |
| 2018-11-08 | $5.01 | $5.06 | $4.95 | $4.97 | $4.35 | 1,172,730 |
| 2018-11-07 | $5.05 | $5.08 | $4.97 | $5.01 | $4.39 | 1,355,200 |
| 2018-11-06 | $4.94 | $5.04 | $4.93 | $5.03 | $4.40 | 1,441,150 |
| 2018-11-05 | $4.93 | $5.02 | $4.90 | $5.00 | $4.38 | 1,659,610 |
| 2018-11-02 | $4.83 | $4.97 | $4.83 | $4.94 | $4.33 | 1,817,620 |
| 2018-11-01 | $4.90 | $4.95 | $4.79 | $4.82 | $4.22 | 1,477,740 |
| 2018-10-31 | $4.73 | $4.82 | $4.72 | $4.79 | $4.19 | 996,420 |
| 2018-10-30 | $4.70 | $4.79 | $4.63 | $4.74 | $4.15 | 1,068,100 |
| 2018-10-29 | $4.68 | $4.72 | $4.64 | $4.69 | $4.11 | 906,700 |
| 2018-10-26 | $4.69 | $4.77 | $4.64 | $4.68 | $4.10 | 1,071,500 |
| 2018-10-25 | $4.55 | $4.72 | $4.51 | $4.70 | $4.12 | 1,463,690 |
| 2018-10-24 | $4.59 | $4.67 | $4.55 | $4.65 | $4.07 | 1,022,200 |
| 2018-10-23 | $4.64 | $4.69 | $4.52 | $4.59 | $4.02 | 1,598,180 |
| 2018-10-22 | $4.48 | $4.73 | $4.41 | $4.63 | $4.05 | 1,963,570 |
| 2018-10-19 | $4.21 | $4.47 | $4.20 | $4.43 | $3.88 | 1,351,500 |
| 2018-10-18 | $4.46 | $4.50 | $4.35 | $4.35 | $3.81 | 1,020,540 |
| 2018-10-17 | $4.46 | $4.52 | $4.31 | $4.51 | $3.95 | 1,528,770 |
| 2018-10-16 | $4.45 | $4.52 | $4.38 | $4.39 | $3.84 | 785,100 |
| 2018-10-15 | $4.53 | $4.56 | $4.42 | $4.45 | $3.90 | 1,276,900 |
| 2018-10-12 | $4.39 | $4.52 | $4.24 | $4.47 | $3.91 | 1,707,800 |
| 2018-10-11 | $4.86 | $4.86 | $4.46 | $4.46 | $3.91 | 2,844,240 |
| 2018-10-10 | $4.96 | $4.98 | $4.92 | $4.96 | $4.34 | 751,700 |
| 2018-10-09 | $4.86 | $4.98 | $4.86 | $4.94 | $4.33 | 963,300 |
| 2018-10-08 | $5.09 | $5.09 | $4.90 | $4.90 | $4.29 | 1,550,220 |
| 2018-10-05 | $5.15 | $5.15 | $5.15 | $5.15 | $4.51 | 0 |
| 2018-10-04 | $5.15 | $5.15 | $5.15 | $5.15 | $4.51 | 0 |
| 2018-10-03 | $5.15 | $5.15 | $5.15 | $5.15 | $4.51 | 0 |
| 2018-10-02 | $5.15 | $5.15 | $5.15 | $5.15 | $4.51 | 0 |
| 2018-10-01 | $5.15 | $5.15 | $5.15 | $5.15 | $4.51 | 0 |
| 2018-09-28 | $5.17 | $5.19 | $5.12 | $5.15 | $4.51 | 1,043,500 |
| 2018-09-27 | $5.21 | $5.23 | $5.16 | $5.16 | $4.52 | 1,908,900 |
| 2018-09-26 | $5.17 | $5.22 | $5.14 | $5.20 | $4.55 | 2,237,210 |
| 2018-09-25 | $5.20 | $5.20 | $5.12 | $5.19 | $4.54 | 976,540 |
| 2018-09-24 | $5.22 | $5.22 | $5.22 | $5.22 | $4.57 | 0 |
| 2018-09-21 | $5.15 | $5.23 | $5.15 | $5.22 | $4.57 | 1,668,900 |
| 2018-09-20 | $5.17 | $5.23 | $5.13 | $5.15 | $4.51 | 1,670,600 |
| 2018-09-19 | $5.10 | $5.20 | $5.09 | $5.19 | $4.54 | 2,665,620 |
| 2018-09-18 | $4.96 | $5.13 | $4.94 | $5.10 | $4.47 | 1,937,900 |
| 2018-09-17 | $4.99 | $5.06 | $4.94 | $5.00 | $4.38 | 1,095,500 |
| 2018-09-14 | $5.02 | $5.09 | $4.97 | $4.99 | $4.37 | 1,227,690 |
| 2018-09-13 | $5.02 | $5.06 | $4.98 | $5.04 | $4.41 | 1,134,800 |
| 2018-09-12 | $4.94 | $5.04 | $4.94 | $4.99 | $4.37 | 1,101,900 |
| 2018-09-11 | $4.85 | $4.99 | $4.85 | $4.97 | $4.35 | 1,695,000 |
| 2018-09-10 | $5.01 | $5.05 | $4.87 | $4.87 | $4.26 | 2,293,600 |
| 2018-09-07 | $5.10 | $5.15 | $5.00 | $5.04 | $4.41 | 2,024,000 |
| 2018-09-06 | $5.08 | $5.16 | $5.06 | $5.08 | $4.45 | 1,660,900 |
| 2018-09-05 | $5.13 | $5.23 | $5.11 | $5.13 | $4.49 | 1,984,600 |
| 2018-09-04 | $5.12 | $5.19 | $5.08 | $5.16 | $4.52 | 2,101,300 |
| 2018-09-03 | $5.01 | $5.10 | $4.99 | $5.08 | $4.45 | 1,560,590 |
| 2018-08-31 | $5.11 | $5.13 | $5.03 | $5.04 | $4.41 | 1,436,320 |
| 2018-08-30 | $5.22 | $5.22 | $5.06 | $5.07 | $4.44 | 2,665,810 |
| 2018-08-29 | $5.26 | $5.28 | $5.15 | $5.21 | $4.56 | 2,308,890 |
| 2018-08-28 | $5.20 | $5.32 | $5.20 | $5.26 | $4.61 | 2,749,000 |
| 2018-08-27 | $5.18 | $5.30 | $5.15 | $5.24 | $4.59 | 3,725,220 |
| 2018-08-24 | $5.22 | $5.24 | $5.10 | $5.16 | $4.52 | 3,023,490 |
| 2018-08-23 | $5.08 | $5.27 | $5.08 | $5.22 | $4.57 | 4,219,900 |
| 2018-08-22 | $5.14 | $5.34 | $5.05 | $5.14 | $4.50 | 4,448,100 |
| 2018-08-21 | $5.11 | $5.19 | $5.06 | $5.14 | $4.50 | 3,613,500 |
| 2018-08-20 | $5.00 | $5.14 | $4.95 | $5.12 | $4.48 | 3,547,400 |
| 2018-08-17 | $5.23 | $5.27 | $5.01 | $5.06 | $4.43 | 4,645,270 |
| 2018-08-16 | $5.22 | $5.40 | $5.11 | $5.15 | $4.51 | 8,324,520 |
| 2018-08-15 | $5.52 | $5.65 | $5.32 | $5.41 | $4.74 | 11,307,180 |
| 2018-08-14 | $5.38 | $5.59 | $5.34 | $5.34 | $4.68 | 15,707,670 |
| 2018-08-13 | $5.00 | $5.52 | $4.93 | $5.52 | $4.83 | 12,926,570 |
| 2018-08-10 | $4.94 | $5.08 | $4.94 | $5.02 | $4.40 | 4,443,970 |
| 2018-08-09 | $4.90 | $5.07 | $4.82 | $4.96 | $4.34 | 7,825,620 |
| 2018-08-08 | $5.38 | $5.40 | $4.97 | $4.99 | $4.37 | 12,852,260 |
| 2018-08-07 | $5.33 | $5.51 | $5.23 | $5.44 | $4.76 | 11,061,310 |
| 2018-08-06 | $5.36 | $5.50 | $5.20 | $5.43 | $4.75 | 9,782,400 |
| 2018-08-03 | $5.58 | $5.68 | $5.33 | $5.44 | $4.76 | 14,488,240 |
| 2018-08-02 | $5.77 | $5.89 | $5.56 | $5.70 | $4.99 | 23,652,080 |
| 2018-08-01 | $5.88 | $6.13 | $5.81 | $6.04 | $5.29 | 21,286,560 |
| 2018-07-31 | $5.08 | $5.57 | $5.05 | $5.57 | $4.88 | 13,168,500 |
| 2018-07-30 | $5.18 | $5.20 | $5.06 | $5.06 | $4.43 | 1,063,780 |
| 2018-07-27 | $5.21 | $5.23 | $5.17 | $5.17 | $4.53 | 1,153,850 |
| 2018-07-26 | $5.17 | $5.24 | $5.14 | $5.22 | $4.57 | 1,255,300 |
| 2018-07-25 | $5.24 | $5.25 | $5.15 | $5.18 | $4.54 | 959,100 |
| 2018-07-24 | $5.15 | $5.21 | $5.14 | $5.20 | $4.55 | 1,343,160 |
| 2018-07-23 | $5.14 | $5.15 | $5.09 | $5.14 | $4.50 | 895,210 |
| 2018-07-20 | $5.08 | $5.14 | $5.04 | $5.12 | $4.48 | 943,610 |
| 2018-07-19 | $5.10 | $5.14 | $5.05 | $5.07 | $4.44 | 795,500 |
| 2018-07-18 | $5.14 | $5.17 | $5.07 | $5.08 | $4.45 | 1,029,300 |
| 2018-07-17 | $5.05 | $5.13 | $5.02 | $5.13 | $4.49 | 1,060,520 |
| 2018-07-16 | $5.00 | $5.11 | $4.93 | $5.08 | $4.45 | 1,005,740 |
| 2018-07-13 | $4.99 | $5.02 | $4.96 | $5.02 | $4.40 | 628,720 |
| 2018-07-12 | $4.85 | $5.02 | $4.85 | $5.00 | $4.38 | 1,003,520 |
| 2018-07-11 | $4.93 | $4.93 | $4.80 | $4.85 | $4.25 | 1,269,500 |
| 2018-07-10 | $5.00 | $5.06 | $4.96 | $5.02 | $4.40 | 471,800 |
| 2018-07-09 | $4.95 | $5.02 | $4.90 | $5.00 | $4.38 | 755,450 |
| 2018-07-06 | $4.90 | $5.01 | $4.80 | $4.93 | $4.32 | 746,800 |
| 2018-07-05 | $5.03 | $5.09 | $4.88 | $4.89 | $4.28 | 545,420 |
| 2018-07-04 | $5.12 | $5.13 | $5.00 | $5.03 | $4.40 | 960,700 |
| 2018-07-03 | $5.01 | $5.16 | $4.97 | $5.12 | $4.48 | 950,360 |
| 2018-07-02 | $5.06 | $5.25 | $5.00 | $5.04 | $4.41 | 1,637,250 |
| 2018-06-29 | $4.92 | $5.10 | $4.84 | $5.10 | $4.47 | 2,040,590 |
| 2018-06-28 | $4.90 | $4.98 | $4.85 | $4.85 | $4.25 | 781,380 |
| 2018-06-27 | $4.93 | $4.94 | $4.87 | $4.93 | $4.32 | 658,380 |
| 2018-06-26 | $4.76 | $4.96 | $4.76 | $4.92 | $4.31 | 782,100 |
| 2018-06-25 | $4.88 | $4.93 | $4.83 | $4.87 | $4.26 | 792,900 |
| 2018-06-22 | $4.63 | $4.88 | $4.62 | $4.87 | $4.26 | 1,186,300 |
| 2018-06-21 | $5.02 | $5.14 | $4.94 | $4.98 | $4.19 | 1,426,640 |
| 2018-06-20 | $4.83 | $5.06 | $4.83 | $5.05 | $4.25 | 1,393,770 |
| 2018-06-19 | $5.18 | $5.23 | $4.75 | $4.93 | $4.15 | 1,770,550 |
| 2018-06-18 | $5.28 | $5.28 | $5.28 | $5.28 | $4.44 | 0 |
| 2018-06-15 | $5.46 | $5.47 | $5.24 | $5.28 | $4.44 | 1,013,400 |
| 2018-06-14 | $5.44 | $5.52 | $5.43 | $5.46 | $4.59 | 726,320 |
| 2018-06-13 | $5.54 | $5.54 | $5.45 | $5.45 | $4.58 | 656,850 |
| 2018-06-12 | $5.47 | $5.58 | $5.46 | $5.54 | $4.66 | 611,300 |
| 2018-06-11 | $5.51 | $5.59 | $5.46 | $5.50 | $4.63 | 756,200 |
| 2018-06-08 | $5.62 | $5.62 | $5.48 | $5.55 | $4.67 | 852,520 |
| 2018-06-07 | $5.70 | $5.70 | $5.58 | $5.63 | $4.74 | 962,270 |
| 2018-06-06 | $5.65 | $5.68 | $5.61 | $5.64 | $4.74 | 557,570 |
| 2018-06-05 | $5.56 | $5.69 | $5.56 | $5.66 | $4.76 | 854,120 |
| 2018-06-04 | $5.58 | $5.62 | $5.52 | $5.59 | $4.70 | 521,020 |
| 2018-06-01 | $5.65 | $5.65 | $5.50 | $5.56 | $4.68 | 963,600 |
| 2018-05-31 | $5.55 | $5.67 | $5.54 | $5.62 | $4.73 | 1,016,400 |
| 2018-05-30 | $5.71 | $5.71 | $5.49 | $5.52 | $4.64 | 2,408,690 |
| 2018-05-29 | $5.90 | $5.99 | $5.79 | $5.80 | $4.88 | 1,994,950 |
| 2018-05-28 | $6.07 | $6.07 | $5.90 | $5.90 | $4.96 | 961,310 |
| 2018-05-25 | $6.10 | $6.13 | $6.02 | $6.04 | $5.08 | 1,318,710 |
| 2018-05-24 | $6.09 | $6.16 | $6.07 | $6.09 | $5.12 | 1,208,750 |
| 2018-05-23 | $6.19 | $6.19 | $6.12 | $6.14 | $5.16 | 1,426,400 |
| 2018-05-22 | $6.15 | $6.20 | $6.14 | $6.17 | $5.19 | 1,442,820 |
| 2018-05-21 | $6.18 | $6.22 | $6.13 | $6.17 | $5.19 | 2,180,290 |
| 2018-05-18 | $5.98 | $6.16 | $5.98 | $6.15 | $5.17 | 2,154,590 |
| 2018-05-17 | $6.02 | $6.06 | $5.99 | $6.02 | $5.06 | 828,400 |
| 2018-05-16 | $6.09 | $6.15 | $6.02 | $6.04 | $5.08 | 1,412,000 |
| 2018-05-15 | $5.98 | $6.15 | $5.92 | $6.14 | $5.16 | 1,894,420 |
| 2018-05-14 | $6.05 | $6.13 | $5.88 | $5.95 | $5.00 | 1,628,340 |
| 2018-05-11 | $6.20 | $6.20 | $6.04 | $6.05 | $5.09 | 1,862,300 |
| 2018-05-10 | $6.10 | $6.19 | $6.07 | $6.18 | $5.20 | 1,916,730 |
| 2018-05-09 | $6.05 | $6.18 | $6.01 | $6.12 | $5.15 | 3,071,240 |
| 2018-05-08 | $5.95 | $6.02 | $5.95 | $6.01 | $5.05 | 1,367,440 |
| 2018-05-07 | $5.79 | $6.00 | $5.79 | $5.99 | $5.04 | 1,669,500 |
| 2018-05-04 | $5.85 | $5.93 | $5.78 | $5.81 | $4.89 | 1,345,620 |
| 2018-05-03 | $5.83 | $5.91 | $5.65 | $5.90 | $4.96 | 1,077,230 |
| 2018-05-02 | $5.89 | $5.93 | $5.83 | $5.84 | $4.91 | 809,370 |
| 2018-05-01 | $5.89 | $5.89 | $5.89 | $5.89 | $4.95 | 0 |
| 2018-04-30 | $5.89 | $5.89 | $5.89 | $5.89 | $4.95 | 0 |
| 2018-04-27 | $5.87 | $5.94 | $5.83 | $5.89 | $4.95 | 1,123,870 |
| 2018-04-26 | $6.04 | $6.06 | $5.85 | $5.85 | $4.92 | 1,424,830 |
| 2018-04-25 | $5.92 | $6.07 | $5.85 | $6.05 | $5.09 | 2,122,940 |
| 2018-04-24 | $5.72 | $5.94 | $5.71 | $5.92 | $4.98 | 1,941,100 |
| 2018-04-23 | $5.86 | $5.92 | $5.68 | $5.72 | $4.81 | 1,575,570 |
| 2018-04-20 | $6.00 | $6.01 | $5.85 | $5.86 | $4.93 | 1,149,740 |
| 2018-04-19 | $5.97 | $6.08 | $5.97 | $6.03 | $5.07 | 1,347,700 |
| 2018-04-18 | $5.95 | $6.04 | $5.85 | $6.01 | $5.05 | 1,872,940 |
| 2018-04-17 | $6.07 | $6.13 | $5.86 | $5.91 | $4.97 | 1,704,500 |
| 2018-04-16 | $6.09 | $6.17 | $6.03 | $6.09 | $5.12 | 1,722,440 |
| 2018-04-13 | $6.20 | $6.27 | $6.09 | $6.12 | $5.15 | 2,342,890 |
| 2018-04-12 | $6.28 | $6.30 | $6.15 | $6.19 | $5.21 | 2,127,990 |
| 2018-04-11 | $6.29 | $6.33 | $6.24 | $6.27 | $5.27 | 2,197,620 |
| 2018-04-10 | $6.31 | $6.35 | $6.16 | $6.28 | $5.28 | 4,034,050 |
| 2018-04-09 | $6.31 | $6.43 | $6.22 | $6.42 | $5.40 | 3,319,720 |
| 2018-04-06 | $6.39 | $6.39 | $6.39 | $6.39 | $5.37 | 0 |
| 2018-04-05 | $6.39 | $6.39 | $6.39 | $6.39 | $5.37 | 0 |
| 2018-04-04 | $6.30 | $6.41 | $6.23 | $6.39 | $5.37 | 4,561,990 |
| 2018-04-03 | $6.21 | $6.35 | $6.20 | $6.27 | $5.27 | 2,564,470 |
| 2018-04-02 | $6.33 | $6.49 | $6.22 | $6.33 | $5.32 | 3,809,220 |
| 2018-03-30 | $6.12 | $6.32 | $6.06 | $6.29 | $5.29 | 3,199,120 |
| 2018-03-29 | $6.01 | $6.13 | $5.98 | $6.10 | $5.13 | 1,567,080 |
| 2018-03-28 | $5.86 | $6.10 | $5.85 | $6.01 | $5.05 | 1,890,580 |
| 2018-03-27 | $5.92 | $6.02 | $5.85 | $6.00 | $5.05 | 1,926,010 |
| 2018-03-26 | $5.67 | $5.85 | $5.51 | $5.83 | $4.90 | 1,293,110 |
| 2018-03-23 | $5.97 | $6.11 | $5.65 | $5.72 | $4.81 | 2,750,640 |
| 2018-03-22 | $6.19 | $6.24 | $6.11 | $6.15 | $5.17 | 1,358,400 |
| 2018-03-21 | $6.30 | $6.35 | $6.17 | $6.17 | $5.19 | 1,893,390 |
| 2018-03-20 | $6.21 | $6.28 | $6.17 | $6.27 | $5.27 | 1,302,790 |
| 2018-03-19 | $6.22 | $6.31 | $6.17 | $6.26 | $5.26 | 1,664,350 |
| 2018-03-16 | $6.14 | $6.26 | $6.14 | $6.21 | $5.22 | 1,770,460 |
| 2018-03-15 | $6.24 | $6.30 | $6.06 | $6.16 | $5.18 | 2,501,700 |
| 2018-03-14 | $6.36 | $6.39 | $6.21 | $6.26 | $5.26 | 1,373,120 |
| 2018-03-13 | $6.41 | $6.44 | $6.31 | $6.36 | $5.35 | 1,783,310 |
| 2018-03-12 | $6.31 | $6.44 | $6.31 | $6.40 | $5.38 | 2,901,370 |
| 2018-03-09 | $6.18 | $6.31 | $6.15 | $6.30 | $5.30 | 2,427,440 |
| 2018-03-08 | $6.12 | $6.17 | $6.08 | $6.15 | $5.17 | 1,074,880 |
| 2018-03-07 | $6.17 | $6.20 | $6.11 | $6.11 | $5.14 | 1,373,510 |
| 2018-03-06 | $6.15 | $6.21 | $6.10 | $6.18 | $5.20 | 1,964,780 |
| 2018-03-05 | $6.15 | $6.18 | $6.08 | $6.14 | $5.16 | 1,428,180 |
| 2018-03-02 | $6.14 | $6.24 | $6.09 | $6.12 | $5.15 | 2,214,240 |
| 2018-03-01 | $6.01 | $6.24 | $6.01 | $6.18 | $5.20 | 2,492,520 |
| 2018-02-28 | $5.96 | $6.11 | $5.86 | $6.08 | $5.11 | 2,487,600 |
| 2018-02-27 | $5.97 | $6.03 | $5.96 | $5.98 | $5.03 | 1,345,060 |
| 2018-02-26 | $5.87 | $6.02 | $5.81 | $5.97 | $5.02 | 1,858,740 |
| 2018-02-23 | $5.86 | $5.86 | $5.77 | $5.83 | $4.90 | 859,580 |
| 2018-02-22 | $5.84 | $5.87 | $5.78 | $5.84 | $4.91 | 975,320 |
| 2018-02-21 | $5.79 | $5.79 | $5.79 | $5.79 | $4.87 | 0 |
| 2018-02-20 | $5.79 | $5.79 | $5.79 | $5.79 | $4.87 | 0 |
| 2018-02-19 | $5.79 | $5.79 | $5.79 | $5.79 | $4.87 | 0 |
| 2018-02-16 | $5.79 | $5.79 | $5.79 | $5.79 | $4.87 | 0 |
| 2018-02-15 | $5.79 | $5.79 | $5.79 | $5.79 | $4.87 | 0 |
| 2018-02-14 | $5.77 | $5.82 | $5.75 | $5.79 | $4.87 | 584,570 |
| 2018-02-13 | $5.81 | $5.86 | $5.75 | $5.77 | $4.85 | 1,140,910 |
| 2018-02-12 | $5.66 | $5.84 | $5.66 | $5.77 | $4.85 | 1,139,380 |
| 2018-02-09 | $5.65 | $5.75 | $5.55 | $5.64 | $4.74 | 1,830,410 |
| 2018-02-08 | $5.61 | $5.84 | $5.59 | $5.78 | $4.86 | 1,940,080 |
| 2018-02-07 | $5.62 | $5.67 | $5.47 | $5.59 | $4.70 | 1,390,610 |
| 2018-02-06 | $5.75 | $5.80 | $5.48 | $5.49 | $4.62 | 1,673,250 |
| 2018-02-05 | $5.96 | $5.97 | $5.71 | $5.88 | $4.95 | 972,310 |
| 2018-02-02 | $5.84 | $6.04 | $5.76 | $5.95 | $5.00 | 1,398,680 |
| 2018-02-01 | $6.19 | $6.24 | $5.88 | $5.90 | $4.96 | 2,141,620 |
| 2018-01-31 | $6.35 | $6.37 | $6.16 | $6.19 | $5.21 | 1,703,220 |
| 2018-01-30 | $6.28 | $6.34 | $6.26 | $6.33 | $5.32 | 1,011,940 |
| 2018-01-29 | $6.37 | $6.44 | $6.24 | $6.30 | $5.30 | 2,196,560 |
| 2018-01-26 | $6.44 | $6.46 | $6.40 | $6.40 | $5.38 | 1,073,820 |
| 2018-01-25 | $6.48 | $6.54 | $6.41 | $6.44 | $5.42 | 2,130,040 |
| 2018-01-24 | $6.41 | $6.50 | $6.37 | $6.46 | $5.43 | 1,673,760 |
| 2018-01-23 | $6.40 | $6.45 | $6.35 | $6.40 | $5.38 | 1,175,200 |
| 2018-01-22 | $6.29 | $6.47 | $6.24 | $6.40 | $5.38 | 2,222,340 |
| 2018-01-19 | $6.29 | $6.36 | $6.27 | $6.31 | $5.31 | 1,378,070 |
| 2018-01-18 | $6.27 | $6.36 | $6.27 | $6.29 | $5.29 | 1,406,420 |
| 2018-01-17 | $6.28 | $6.33 | $6.19 | $6.30 | $5.30 | 1,507,420 |
| 2018-01-16 | $6.26 | $6.32 | $6.20 | $6.28 | $5.28 | 1,333,100 |
| 2018-01-15 | $6.50 | $6.52 | $6.29 | $6.29 | $5.29 | 1,780,600 |
| 2018-01-12 | $6.59 | $6.59 | $6.50 | $6.51 | $5.48 | 934,500 |
| 2018-01-11 | $6.45 | $6.61 | $6.43 | $6.58 | $5.53 | 1,534,040 |
| 2018-01-10 | $6.57 | $6.57 | $6.44 | $6.50 | $5.47 | 1,277,800 |
| 2018-01-09 | $6.59 | $6.60 | $6.55 | $6.57 | $5.53 | 995,500 |
| 2018-01-08 | $6.64 | $6.64 | $6.52 | $6.59 | $5.54 | 1,520,900 |
| 2018-01-05 | $6.60 | $6.66 | $6.60 | $6.64 | $5.58 | 2,028,610 |
| 2018-01-04 | $6.66 | $6.66 | $6.58 | $6.60 | $5.55 | 2,471,800 |
| 2018-01-03 | $6.65 | $6.68 | $6.62 | $6.65 | $5.59 | 5,834,710 |
| 2018-01-02 | $6.73 | $6.73 | $6.65 | $6.67 | $5.61 | 2,699,600 |
| 2018-01-01 | $6.72 | $6.72 | $6.72 | $6.72 | $5.65 | 0 |
| 2017-12-29 | $6.68 | $6.76 | $6.65 | $6.72 | $5.65 | 920,610 |
| 2017-12-28 | $6.56 | $6.72 | $6.56 | $6.70 | $5.63 | 1,609,360 |
| 2017-12-27 | $6.60 | $6.66 | $6.50 | $6.62 | $5.57 | 1,267,500 |
| 2017-12-26 | $6.43 | $6.63 | $6.43 | $6.61 | $5.56 | 1,142,800 |
| 2017-12-25 | $6.65 | $6.67 | $6.41 | $6.53 | $5.49 | 1,662,200 |
| 2017-12-22 | $6.61 | $6.79 | $6.58 | $6.68 | $5.62 | 1,406,800 |
| 2017-12-21 | $6.68 | $6.70 | $6.55 | $6.62 | $5.57 | 1,226,600 |
| 2017-12-20 | $6.75 | $6.80 | $6.63 | $6.68 | $5.62 | 1,292,100 |
| 2017-12-19 | $6.70 | $6.82 | $6.70 | $6.79 | $5.71 | 784,500 |
| 2017-12-18 | $6.84 | $6.85 | $6.71 | $6.75 | $5.68 | 1,274,790 |
| 2017-12-15 | $6.80 | $6.90 | $6.79 | $6.85 | $5.76 | 1,193,120 |
| 2017-12-14 | $6.95 | $6.95 | $6.75 | $6.84 | $5.75 | 1,114,140 |
| 2017-12-13 | $6.94 | $6.97 | $6.86 | $6.93 | $5.83 | 944,620 |
| 2017-12-12 | $7.00 | $7.02 | $6.91 | $6.91 | $5.81 | 832,300 |
| 2017-12-11 | $6.97 | $7.04 | $6.96 | $7.01 | $5.90 | 1,042,340 |
| 2017-12-08 | $6.95 | $7.03 | $6.95 | $6.97 | $5.86 | 915,140 |
| 2017-12-07 | $7.03 | $7.05 | $6.93 | $6.95 | $5.85 | 1,603,540 |
| 2017-12-06 | $7.01 | $7.08 | $6.91 | $7.08 | $5.95 | 1,026,960 |
| 2017-12-05 | $7.10 | $7.11 | $6.87 | $7.05 | $5.93 | 1,228,400 |
| 2017-12-04 | $7.25 | $7.25 | $7.03 | $7.15 | $6.01 | 1,321,690 |
| 2017-12-01 | $7.20 | $7.28 | $7.14 | $7.26 | $6.11 | 1,685,050 |
| 2017-11-30 | $7.20 | $7.33 | $7.12 | $7.21 | $6.06 | 1,634,500 |
| 2017-11-29 | $7.10 | $7.27 | $6.90 | $7.22 | $6.07 | 2,172,400 |
| 2017-11-28 | $7.07 | $7.14 | $7.07 | $7.12 | $5.99 | 683,660 |
| 2017-11-27 | $7.11 | $7.13 | $7.03 | $7.06 | $5.94 | 587,200 |
| 2017-11-24 | $7.10 | $7.16 | $7.08 | $7.10 | $5.97 | 752,830 |
| 2017-11-23 | $7.09 | $7.27 | $7.00 | $7.17 | $6.03 | 2,163,600 |
| 2017-11-22 | $7.02 | $7.20 | $6.99 | $7.14 | $6.00 | 1,328,190 |
| 2017-11-21 | $7.03 | $7.09 | $7.00 | $7.02 | $5.90 | 882,800 |
| 2017-11-20 | $7.06 | $7.11 | $6.81 | $7.06 | $5.94 | 1,236,490 |
| 2017-11-17 | $7.40 | $7.45 | $7.01 | $7.07 | $5.95 | 2,076,420 |
| 2017-11-16 | $7.42 | $7.47 | $7.39 | $7.43 | $6.25 | 1,279,530 |
| 2017-11-15 | $7.45 | $7.48 | $7.38 | $7.42 | $6.24 | 1,178,500 |
| 2017-11-14 | $7.49 | $7.53 | $7.42 | $7.43 | $6.25 | 1,778,600 |
| 2017-11-13 | $7.61 | $7.68 | $7.47 | $7.50 | $6.31 | 2,868,000 |
| 2017-11-10 | $7.71 | $7.74 | $7.61 | $7.65 | $6.43 | 1,430,700 |
| 2017-11-09 | $7.76 | $7.76 | $7.65 | $7.71 | $6.48 | 1,067,200 |
| 2017-11-08 | $7.70 | $7.87 | $7.67 | $7.75 | $6.52 | 2,960,280 |
| 2017-11-07 | $7.45 | $7.81 | $7.40 | $7.73 | $6.50 | 5,256,800 |
| 2017-11-06 | $7.39 | $7.47 | $7.37 | $7.46 | $6.27 | 1,395,640 |
| 2017-11-03 | $7.43 | $7.46 | $7.38 | $7.40 | $6.22 | 1,520,900 |
| 2017-11-02 | $7.69 | $7.69 | $7.44 | $7.46 | $6.27 | 1,594,600 |
| 2017-11-01 | $7.73 | $7.77 | $7.63 | $7.65 | $6.43 | 1,226,700 |
| 2017-10-31 | $7.73 | $7.75 | $7.59 | $7.73 | $6.50 | 1,643,120 |
| 2017-10-30 | $7.98 | $7.98 | $7.70 | $7.72 | $6.49 | 2,311,800 |
| 2017-10-27 | $8.02 | $8.08 | $7.95 | $8.01 | $6.74 | 1,917,700 |
| 2017-10-26 | $8.01 | $8.03 | $7.96 | $8.01 | $6.74 | 1,522,230 |
| 2017-10-25 | $7.94 | $8.01 | $7.93 | $8.00 | $6.73 | 1,645,000 |
| 2017-10-24 | $8.03 | $8.03 | $7.91 | $7.96 | $6.69 | 1,432,600 |
| 2017-10-23 | $8.00 | $8.05 | $7.98 | $8.03 | $6.75 | 1,050,920 |
| 2017-10-20 | $7.94 | $8.04 | $7.93 | $8.01 | $6.74 | 1,950,620 |
| 2017-10-19 | $8.02 | $8.06 | $7.89 | $7.98 | $6.71 | 2,547,680 |
| 2017-10-18 | $8.25 | $8.29 | $8.00 | $8.00 | $6.73 | 2,369,270 |
| 2017-10-17 | $8.23 | $8.27 | $8.18 | $8.23 | $6.92 | 1,351,380 |
| 2017-10-16 | $8.53 | $8.53 | $8.21 | $8.23 | $6.92 | 2,912,900 |
| 2017-10-13 | $8.60 | $8.61 | $8.51 | $8.60 | $7.23 | 1,448,300 |
| 2017-10-12 | $8.54 | $8.65 | $8.53 | $8.58 | $7.22 | 1,280,940 |
| 2017-10-11 | $8.64 | $8.66 | $8.53 | $8.58 | $7.22 | 2,721,920 |
| 2017-10-10 | $8.45 | $8.60 | $8.44 | $8.60 | $7.23 | 2,172,170 |
| 2017-10-09 | $8.49 | $8.50 | $8.43 | $8.45 | $7.11 | 1,339,280 |
| 2017-10-06 | $8.38 | $8.38 | $8.38 | $8.38 | $7.05 | 0 |
| 2017-10-05 | $8.38 | $8.38 | $8.38 | $8.38 | $7.05 | 0 |
| 2017-10-04 | $8.38 | $8.38 | $8.38 | $8.38 | $7.05 | 0 |
| 2017-10-03 | $8.38 | $8.38 | $8.38 | $8.38 | $7.05 | 0 |
| 2017-10-02 | $8.38 | $8.38 | $8.38 | $8.38 | $7.05 | 0 |
| 2017-09-29 | $8.33 | $8.39 | $8.32 | $8.38 | $7.05 | 981,200 |
| 2017-09-28 | $8.38 | $8.46 | $8.30 | $8.30 | $6.98 | 1,188,470 |
| 2017-09-27 | $8.37 | $8.40 | $8.31 | $8.38 | $7.05 | 1,267,200 |
| 2017-09-26 | $8.39 | $8.43 | $8.28 | $8.33 | $7.01 | 1,361,310 |
| 2017-09-25 | $8.56 | $8.60 | $8.36 | $8.39 | $7.06 | 1,674,100 |
| 2017-09-22 | $8.51 | $8.61 | $8.47 | $8.59 | $7.22 | 2,090,990 |
| 2017-09-21 | $8.67 | $8.70 | $8.51 | $8.52 | $7.17 | 2,063,260 |
| 2017-09-20 | $8.58 | $8.67 | $8.54 | $8.67 | $7.29 | 2,240,050 |
| 2017-09-19 | $8.77 | $8.79 | $8.57 | $8.60 | $7.23 | 2,355,030 |
| 2017-09-18 | $8.71 | $8.75 | $8.59 | $8.74 | $7.35 | 1,923,000 |
| 2017-09-15 | $8.77 | $8.80 | $8.67 | $8.68 | $7.30 | 2,588,010 |
| 2017-09-14 | $8.88 | $8.88 | $8.72 | $8.80 | $7.40 | 4,337,110 |
| 2017-09-13 | $8.65 | $8.90 | $8.58 | $8.89 | $7.48 | 9,710,560 |
| 2017-09-12 | $8.65 | $8.69 | $8.56 | $8.59 | $7.22 | 4,717,950 |
| 2017-09-11 | $8.45 | $8.66 | $8.44 | $8.64 | $7.27 | 4,549,630 |
| 2017-09-08 | $8.42 | $8.50 | $8.41 | $8.43 | $7.09 | 1,530,230 |
| 2017-09-07 | $8.57 | $8.59 | $8.45 | $8.45 | $7.11 | 2,297,350 |
| 2017-09-06 | $8.52 | $8.57 | $8.46 | $8.57 | $7.21 | 1,621,040 |
| 2017-09-05 | $8.58 | $8.64 | $8.49 | $8.55 | $7.19 | 2,348,640 |
| 2017-09-04 | $8.45 | $8.57 | $8.43 | $8.56 | $7.20 | 3,003,020 |
| 2017-09-01 | $8.51 | $8.51 | $8.35 | $8.46 | $7.12 | 2,145,760 |
| 2017-08-31 | $8.42 | $8.52 | $8.42 | $8.48 | $7.13 | 1,430,650 |
| 2017-08-30 | $8.46 | $8.53 | $8.42 | $8.45 | $7.11 | 1,730,060 |
| 2017-08-29 | $8.51 | $8.56 | $8.45 | $8.46 | $7.12 | 1,427,100 |
| 2017-08-28 | $8.47 | $8.58 | $8.43 | $8.57 | $7.21 | 1,788,380 |
| 2017-08-25 | $8.35 | $8.49 | $8.33 | $8.46 | $7.12 | 1,386,410 |
| 2017-08-24 | $8.42 | $8.46 | $8.35 | $8.36 | $7.03 | 1,277,200 |
| 2017-08-23 | $8.52 | $8.52 | $8.40 | $8.41 | $7.07 | 2,119,700 |
| 2017-08-22 | $8.65 | $8.69 | $8.49 | $8.49 | $7.14 | 2,294,030 |
| 2017-08-21 | $8.63 | $8.67 | $8.56 | $8.65 | $7.27 | 1,959,910 |
| 2017-08-18 | $8.56 | $8.65 | $8.54 | $8.60 | $7.23 | 2,786,230 |
| 2017-08-17 | $8.57 | $8.85 | $8.49 | $8.69 | $7.31 | 4,923,870 |
| 2017-08-16 | $8.49 | $8.58 | $8.43 | $8.57 | $7.21 | 3,250,150 |
| 2017-08-15 | $8.53 | $8.54 | $8.43 | $8.48 | $7.13 | 1,915,530 |
| 2017-08-14 | $8.29 | $8.49 | $8.29 | $8.48 | $7.13 | 3,296,490 |
| 2017-08-11 | $8.40 | $8.44 | $8.23 | $8.30 | $6.98 | 1,853,940 |
| 2017-08-10 | $8.40 | $8.48 | $8.22 | $8.47 | $7.12 | 2,742,100 |
| 2017-08-09 | $8.45 | $8.61 | $8.41 | $8.43 | $7.09 | 3,081,880 |
| 2017-08-08 | $8.39 | $8.43 | $8.25 | $8.43 | $7.09 | 2,257,440 |
| 2017-08-07 | $8.30 | $8.36 | $8.26 | $8.35 | $7.02 | 1,571,300 |
| 2017-08-04 | $8.33 | $8.45 | $8.24 | $8.24 | $6.93 | 1,807,870 |
| 2017-08-03 | $8.30 | $8.45 | $8.23 | $8.39 | $7.06 | 2,036,430 |
| 2017-08-02 | $8.39 | $8.41 | $8.30 | $8.33 | $7.01 | 1,740,980 |
| 2017-08-01 | $8.34 | $8.40 | $8.25 | $8.36 | $7.03 | 1,871,520 |
| 2017-07-31 | $8.27 | $8.41 | $8.21 | $8.34 | $7.01 | 1,902,080 |
| 2017-07-28 | $8.41 | $8.48 | $8.30 | $8.31 | $6.99 | 2,078,890 |
| 2017-07-27 | $8.10 | $8.39 | $8.06 | $8.36 | $7.03 | 3,293,780 |
| 2017-07-26 | $8.17 | $8.18 | $8.05 | $8.10 | $6.81 | 1,179,040 |
| 2017-07-25 | $8.13 | $8.22 | $8.08 | $8.16 | $6.86 | 1,429,540 |
| 2017-07-24 | $8.04 | $8.22 | $7.99 | $8.19 | $6.89 | 2,067,810 |
| 2017-07-21 | $8.03 | $8.63 | $7.93 | $8.13 | $6.84 | 3,088,770 |
| 2017-07-20 | $7.90 | $8.05 | $7.85 | $8.03 | $6.75 | 1,892,810 |
| 2017-07-19 | $7.72 | $7.94 | $7.70 | $7.88 | $6.63 | 3,007,590 |
| 2017-07-18 | $7.91 | $7.92 | $7.65 | $7.78 | $6.54 | 1,867,340 |
| 2017-07-17 | $8.31 | $8.38 | $7.51 | $7.68 | $6.46 | 3,088,140 |
| 2017-07-14 | $8.38 | $8.42 | $8.29 | $8.33 | $7.01 | 1,298,000 |
| 2017-07-13 | $8.39 | $8.39 | $8.26 | $8.34 | $7.01 | 1,781,270 |
| 2017-07-12 | $8.42 | $8.47 | $8.20 | $8.42 | $7.08 | 1,769,600 |
| 2017-07-11 | $8.47 | $8.53 | $8.42 | $8.44 | $7.10 | 1,762,140 |
| 2017-07-10 | $8.53 | $8.60 | $8.45 | $8.49 | $7.14 | 2,406,440 |
| 2017-07-07 | $8.60 | $8.61 | $8.52 | $8.57 | $7.21 | 1,571,300 |
| 2017-07-06 | $8.57 | $8.63 | $8.51 | $8.61 | $7.24 | 3,006,060 |
| 2017-07-05 | $8.57 | $8.70 | $8.55 | $8.69 | $7.31 | 3,429,540 |
| 2017-07-04 | $8.61 | $8.67 | $8.54 | $8.56 | $7.08 | 1,550,500 |
| 2017-07-03 | $8.48 | $8.63 | $8.45 | $8.61 | $7.12 | 2,056,640 |
| 2017-06-30 | $8.38 | $8.38 | $8.38 | $8.38 | $6.93 | 0 |
| 2017-06-29 | $8.38 | $8.38 | $8.38 | $8.38 | $6.93 | 0 |
| 2017-06-28 | $8.52 | $8.55 | $8.30 | $8.38 | $6.93 | 1,952,350 |
| 2017-06-27 | $8.57 | $8.65 | $8.51 | $8.55 | $7.07 | 1,583,610 |
| 2017-06-26 | $8.43 | $8.57 | $8.42 | $8.57 | $7.09 | 1,564,510 |
| 2017-06-23 | $8.59 | $8.60 | $8.22 | $8.47 | $7.00 | 2,749,220 |
| 2017-06-22 | $8.60 | $8.77 | $8.50 | $8.51 | $7.04 | 3,592,760 |
| 2017-06-21 | $8.63 | $8.64 | $8.51 | $8.60 | $7.11 | 1,712,300 |
| 2017-06-20 | $8.59 | $8.66 | $8.57 | $8.62 | $7.13 | 1,817,110 |
| 2017-06-19 | $8.54 | $8.63 | $8.52 | $8.62 | $7.13 | 2,231,040 |
| 2017-06-16 | $8.53 | $8.60 | $8.50 | $8.53 | $7.05 | 1,419,750 |
| 2017-06-15 | $8.45 | $8.63 | $8.42 | $8.58 | $7.09 | 2,480,890 |
| 2017-06-14 | $8.47 | $8.49 | $8.40 | $8.47 | $7.00 | 1,046,760 |
| 2017-06-13 | $8.28 | $8.48 | $8.27 | $8.46 | $6.99 | 1,212,400 |
| 2017-06-12 | $8.46 | $8.48 | $8.32 | $8.32 | $6.88 | 1,823,900 |
| 2017-06-09 | $8.63 | $8.63 | $8.42 | $8.56 | $7.08 | 3,230,000 |
| 2017-06-08 | $8.53 | $8.62 | $8.52 | $8.57 | $7.09 | 1,972,690 |
| 2017-06-07 | $8.39 | $8.58 | $8.35 | $8.58 | $7.09 | 2,828,310 |
| 2017-06-06 | $8.32 | $8.41 | $8.30 | $8.37 | $6.92 | 1,073,600 |
| 2017-06-05 | $8.34 | $8.40 | $8.24 | $8.34 | $6.90 | 1,444,030 |
| 2017-06-02 | $8.16 | $8.35 | $8.06 | $8.28 | $6.85 | 2,566,760 |
| 2017-06-01 | $8.28 | $8.34 | $8.15 | $8.16 | $6.75 | 1,706,320 |
| 2017-05-31 | $8.47 | $8.54 | $8.31 | $8.31 | $6.87 | 1,534,510 |
| 2017-05-30 | $8.38 | $8.38 | $8.38 | $8.38 | $6.93 | 0 |
| 2017-05-29 | $8.38 | $8.38 | $8.38 | $8.38 | $6.93 | 0 |
| 2017-05-26 | $8.36 | $8.44 | $8.29 | $8.38 | $6.93 | 1,036,770 |
| 2017-05-25 | $8.29 | $8.41 | $8.06 | $8.36 | $6.91 | 2,335,640 |
| 2017-05-24 | $8.06 | $8.27 | $8.01 | $8.24 | $6.81 | 1,778,560 |
| 2017-05-23 | $8.45 | $8.45 | $8.13 | $8.14 | $6.73 | 2,449,680 |
| 2017-05-22 | $8.65 | $8.67 | $8.39 | $8.41 | $6.95 | 2,444,800 |
| 2017-05-19 | $8.60 | $8.66 | $8.56 | $8.62 | $7.13 | 1,623,250 |
| 2017-05-18 | $8.71 | $8.80 | $8.57 | $8.61 | $7.12 | 3,236,610 |
| 2017-05-17 | $8.84 | $8.86 | $8.73 | $8.79 | $7.27 | 3,635,890 |
| 2017-05-16 | $8.64 | $8.87 | $8.52 | $8.85 | $7.32 | 4,174,270 |
| 2017-05-15 | $8.61 | $8.62 | $8.44 | $8.59 | $7.10 | 1,741,730 |
| 2017-05-12 | $8.52 | $8.59 | $8.42 | $8.51 | $7.04 | 1,360,610 |
| 2017-05-11 | $8.30 | $8.64 | $8.18 | $8.56 | $7.08 | 3,659,180 |
| 2017-05-10 | $8.47 | $8.62 | $8.41 | $8.45 | $6.99 | 2,932,200 |
| 2017-05-09 | $8.39 | $8.56 | $8.35 | $8.50 | $7.03 | 2,236,000 |
| 2017-05-08 | $8.73 | $8.73 | $8.32 | $8.39 | $6.94 | 2,577,660 |
| 2017-05-05 | $8.69 | $8.79 | $8.65 | $8.70 | $7.19 | 2,216,910 |
| 2017-05-04 | $8.72 | $8.83 | $8.63 | $8.69 | $7.18 | 1,937,250 |
| 2017-05-03 | $8.69 | $8.79 | $8.62 | $8.78 | $7.26 | 2,306,020 |
| 2017-05-02 | $8.68 | $8.87 | $8.62 | $8.69 | $7.18 | 2,707,140 |
| 2017-05-01 | $8.67 | $8.67 | $8.67 | $8.67 | $7.17 | 0 |
| 2017-04-28 | $8.62 | $8.71 | $8.52 | $8.67 | $7.17 | 2,249,500 |
| 2017-04-27 | $8.43 | $8.65 | $8.31 | $8.61 | $7.12 | 3,224,060 |
| 2017-04-26 | $8.40 | $8.47 | $8.36 | $8.43 | $6.97 | 1,901,580 |
| 2017-04-25 | $8.43 | $8.49 | $8.36 | $8.40 | $6.94 | 1,993,730 |
| 2017-04-24 | $8.63 | $8.67 | $8.30 | $8.36 | $6.91 | 3,358,300 |
| 2017-04-21 | $8.70 | $8.77 | $8.59 | $8.62 | $7.13 | 2,082,930 |
| 2017-04-20 | $8.84 | $8.86 | $8.62 | $8.65 | $7.15 | 2,695,030 |
| 2017-04-19 | $9.06 | $9.14 | $8.54 | $8.84 | $7.31 | 5,651,510 |
| 2017-04-18 | $9.79 | $9.79 | $9.19 | $9.24 | $7.64 | 9,105,230 |
| 2017-04-17 | $9.68 | $10.01 | $9.61 | $9.94 | $8.22 | 11,766,190 |
| 2017-04-14 | $9.72 | $9.76 | $9.45 | $9.59 | $7.93 | 3,069,000 |
| 2017-04-13 | $9.60 | $9.84 | $9.58 | $9.76 | $8.07 | 2,864,140 |
| 2017-04-12 | $10.16 | $10.16 | $9.68 | $9.69 | $8.01 | 5,553,310 |
| 2017-04-11 | $9.48 | $9.69 | $9.31 | $9.66 | $7.99 | 2,795,200 |
| 2017-04-10 | $9.64 | $9.80 | $9.55 | $9.57 | $7.91 | 3,364,750 |
| 2017-04-07 | $9.65 | $9.78 | $9.63 | $9.64 | $7.97 | 2,480,920 |
| 2017-04-06 | $9.58 | $9.82 | $9.51 | $9.65 | $7.98 | 3,247,350 |
| 2017-04-05 | $9.30 | $9.53 | $9.30 | $9.50 | $7.85 | 2,102,850 |
| 2017-04-04 | $9.29 | $9.29 | $9.29 | $9.29 | $7.68 | 0 |
| 2017-04-03 | $9.29 | $9.29 | $9.29 | $9.29 | $7.68 | 0 |
| 2017-03-31 | $9.24 | $9.38 | $9.20 | $9.29 | $7.68 | 2,444,330 |
| 2017-03-30 | $9.63 | $9.67 | $9.22 | $9.24 | $7.64 | 3,735,790 |
| 2017-03-29 | $9.88 | $9.94 | $9.62 | $9.63 | $7.96 | 2,888,260 |
| 2017-03-28 | $9.90 | $9.99 | $9.86 | $9.86 | $8.15 | 2,272,460 |
| 2017-03-27 | $9.96 | $10.05 | $9.84 | $9.89 | $8.18 | 2,514,580 |
| 2017-03-24 | $9.85 | $9.94 | $9.77 | $9.91 | $8.19 | 2,358,890 |
| 2017-03-23 | $9.99 | $10.03 | $9.81 | $9.89 | $8.18 | 2,477,970 |
| 2017-03-22 | $10.04 | $10.13 | $9.85 | $9.94 | $8.22 | 3,201,610 |
| 2017-03-21 | $10.11 | $10.16 | $10.01 | $10.12 | $8.37 | 3,038,920 |
| 2017-03-20 | $9.96 | $10.11 | $9.94 | $10.07 | $8.33 | 3,496,360 |
| 2017-03-17 | $10.17 | $10.25 | $10.00 | $10.02 | $8.28 | 4,220,450 |
| 2017-03-16 | $10.00 | $10.18 | $9.97 | $10.15 | $8.39 | 4,767,430 |
| 2017-03-15 | $9.96 | $10.04 | $9.90 | $9.99 | $8.26 | 1,957,650 |
| 2017-03-14 | $9.96 | $10.20 | $9.93 | $10.01 | $8.28 | 3,965,460 |
| 2017-03-13 | $9.86 | $9.96 | $9.73 | $9.96 | $8.23 | 2,575,950 |
| 2017-03-10 | $9.99 | $9.99 | $9.85 | $9.86 | $8.15 | 1,957,740 |
| 2017-03-09 | $9.92 | $10.04 | $9.89 | $9.96 | $8.23 | 2,270,440 |
| 2017-03-08 | $10.06 | $10.06 | $9.89 | $9.93 | $8.21 | 2,860,160 |
| 2017-03-07 | $10.11 | $10.22 | $9.99 | $10.06 | $8.32 | 4,540,900 |
| 2017-03-06 | $9.95 | $10.13 | $9.83 | $10.11 | $8.36 | 5,196,530 |
| 2017-03-03 | $9.85 | $9.92 | $9.76 | $9.89 | $8.18 | 1,986,460 |
| 2017-03-02 | $9.91 | $9.98 | $9.85 | $9.85 | $8.14 | 2,198,770 |
| 2017-03-01 | $9.83 | $9.96 | $9.81 | $9.93 | $8.21 | 3,556,270 |
| 2017-02-28 | $9.82 | $9.89 | $9.81 | $9.87 | $8.16 | 2,087,500 |
| 2017-02-27 | $9.85 | $9.91 | $9.78 | $9.81 | $8.11 | 3,289,800 |
| 2017-02-24 | $9.80 | $9.89 | $9.77 | $9.88 | $8.17 | 4,059,200 |
| 2017-02-23 | $9.87 | $9.90 | $9.78 | $9.82 | $8.12 | 2,880,760 |
| 2017-02-22 | $9.93 | $9.95 | $9.83 | $9.87 | $8.16 | 2,857,950 |
| 2017-02-21 | $9.89 | $9.97 | $9.82 | $9.93 | $8.21 | 3,349,650 |
| 2017-02-20 | $9.78 | $9.93 | $9.68 | $9.88 | $8.17 | 2,746,660 |
| 2017-02-17 | $9.90 | $9.98 | $9.76 | $9.79 | $8.09 | 5,011,920 |
| 2017-02-16 | $9.76 | $9.83 | $9.59 | $9.83 | $8.13 | 3,108,280 |
| 2017-02-15 | $9.83 | $9.91 | $9.70 | $9.74 | $8.05 | 2,502,560 |
| 2017-02-14 | $9.93 | $9.97 | $9.82 | $9.85 | $8.14 | 2,076,540 |
| 2017-02-13 | $9.91 | $10.11 | $9.81 | $9.95 | $8.23 | 3,595,050 |
| 2017-02-10 | $9.88 | $10.20 | $9.88 | $9.95 | $8.23 | 6,664,090 |
| 2017-02-09 | $9.62 | $9.82 | $9.60 | $9.78 | $8.09 | 3,666,690 |
| 2017-02-08 | $9.55 | $9.64 | $9.49 | $9.62 | $7.95 | 2,300,180 |
| 2017-02-07 | $9.58 | $9.63 | $9.49 | $9.56 | $7.90 | 2,180,450 |
| 2017-02-06 | $9.45 | $9.59 | $9.42 | $9.58 | $7.92 | 3,164,120 |
| 2017-02-03 | $9.58 | $9.63 | $9.34 | $9.48 | $7.84 | 1,928,220 |
| 2017-02-02 | $9.59 | $9.59 | $9.59 | $9.59 | $7.93 | 0 |
| 2017-02-01 | $9.59 | $9.59 | $9.59 | $9.59 | $7.93 | 0 |
| 2017-01-31 | $9.59 | $9.59 | $9.59 | $9.59 | $7.93 | 0 |
| 2017-01-30 | $9.59 | $9.59 | $9.59 | $9.59 | $7.93 | 0 |
| 2017-01-27 | $9.59 | $9.59 | $9.59 | $9.59 | $7.93 | 0 |
| 2017-01-26 | $9.51 | $9.61 | $9.46 | $9.59 | $7.93 | 1,473,000 |
| 2017-01-25 | $9.50 | $9.62 | $9.33 | $9.51 | $7.86 | 1,624,460 |
| 2017-01-24 | $9.48 | $9.58 | $9.44 | $9.50 | $7.85 | 2,001,220 |
| 2017-01-23 | $9.52 | $9.72 | $9.40 | $9.48 | $7.84 | 3,436,770 |
| 2017-01-20 | $9.36 | $9.79 | $9.13 | $9.51 | $7.86 | 3,626,990 |
| 2017-01-19 | $9.13 | $9.67 | $9.06 | $9.37 | $7.75 | 3,757,090 |
| 2017-01-18 | $9.42 | $9.42 | $9.17 | $9.19 | $7.60 | 2,633,810 |
| 2017-01-17 | $9.47 | $9.58 | $9.04 | $9.40 | $7.77 | 3,207,250 |
| 2017-01-16 | $10.08 | $10.08 | $9.13 | $9.47 | $7.83 | 3,573,230 |
| 2017-01-13 | $10.26 | $10.40 | $9.99 | $10.03 | $8.29 | 2,053,160 |
| 2017-01-12 | $10.25 | $10.43 | $10.23 | $10.26 | $8.48 | 1,980,990 |
| 2017-01-11 | $10.38 | $10.47 | $10.28 | $10.28 | $8.50 | 1,348,330 |
| 2017-01-10 | $10.43 | $10.50 | $10.37 | $10.38 | $8.58 | 1,263,380 |
| 2017-01-09 | $10.29 | $10.44 | $10.21 | $10.43 | $8.62 | 2,145,150 |
| 2017-01-06 | $10.48 | $10.48 | $10.27 | $10.29 | $8.51 | 1,840,790 |
| 2017-01-05 | $10.41 | $10.51 | $10.37 | $10.50 | $8.68 | 2,325,170 |
| 2017-01-04 | $10.35 | $10.53 | $10.29 | $10.50 | $8.68 | 2,780,870 |
| 2017-01-03 | $10.35 | $10.41 | $10.26 | $10.35 | $8.56 | 2,455,010 |
| 2017-01-02 | $10.28 | $10.28 | $10.28 | $10.28 | $8.50 | 0 |
| 2016-12-30 | $10.12 | $10.37 | $10.12 | $10.28 | $8.50 | 1,835,430 |
| 2016-12-29 | $10.19 | $10.24 | $10.09 | $10.18 | $8.42 | 1,596,780 |
| 2016-12-28 | $10.29 | $10.31 | $10.13 | $10.16 | $8.40 | 1,144,520 |
| 2016-12-27 | $10.11 | $10.30 | $10.11 | $10.25 | $8.47 | 1,621,340 |
| 2016-12-26 | $10.15 | $10.24 | $9.92 | $10.20 | $8.43 | 2,085,970 |
| 2016-12-23 | $10.26 | $10.26 | $9.97 | $10.01 | $8.28 | 1,378,590 |
| 2016-12-22 | $10.35 | $10.35 | $10.18 | $10.26 | $8.48 | 1,322,190 |
| 2016-12-21 | $10.19 | $10.33 | $10.14 | $10.30 | $8.52 | 1,574,560 |
| 2016-12-20 | $10.15 | $10.23 | $10.10 | $10.19 | $8.42 | 1,650,750 |
| 2016-12-19 | $10.12 | $10.18 | $10.03 | $10.10 | $8.35 | 1,652,510 |
| 2016-12-16 | $10.01 | $10.24 | $9.96 | $10.20 | $8.43 | 2,090,050 |
| 2016-12-15 | $9.77 | $10.14 | $9.77 | $9.96 | $8.23 | 2,767,370 |
| 2016-12-14 | $10.06 | $10.08 | $9.75 | $9.75 | $8.06 | 3,039,900 |
| 2016-12-13 | $10.10 | $10.10 | $9.81 | $10.02 | $8.28 | 2,959,690 |
| 2016-12-12 | $10.51 | $10.70 | $9.99 | $10.01 | $8.28 | 5,128,340 |
| 2016-12-09 | $10.46 | $10.70 | $10.45 | $10.58 | $8.75 | 2,531,940 |
| 2016-12-08 | $10.67 | $10.73 | $10.47 | $10.50 | $8.68 | 2,697,420 |
| 2016-12-07 | $10.46 | $10.73 | $10.43 | $10.70 | $8.85 | 2,860,060 |
| 2016-12-06 | $10.48 | $10.59 | $10.45 | $10.46 | $8.65 | 2,115,070 |
| 2016-12-05 | $10.48 | $10.62 | $10.31 | $10.47 | $8.66 | 2,212,940 |
| 2016-12-02 | $10.85 | $10.90 | $10.43 | $10.45 | $8.64 | 3,632,330 |
| 2016-12-01 | $10.83 | $10.88 | $10.75 | $10.84 | $8.96 | 1,905,880 |
| 2016-11-30 | $10.71 | $10.91 | $10.65 | $10.83 | $8.95 | 4,190,020 |
| 2016-11-29 | $10.88 | $11.04 | $10.71 | $10.72 | $8.86 | 4,137,710 |
| 2016-11-28 | $11.10 | $11.18 | $10.85 | $10.96 | $9.06 | 3,306,100 |
| 2016-11-25 | $11.00 | $11.13 | $10.70 | $11.10 | $9.18 | 4,259,230 |
| 2016-11-24 | $11.21 | $11.33 | $10.92 | $10.98 | $9.08 | 4,081,640 |
| 2016-11-23 | $11.50 | $11.57 | $11.15 | $11.28 | $9.33 | 4,677,270 |
| 2016-11-22 | $11.41 | $11.46 | $11.27 | $11.46 | $9.47 | 4,098,240 |
| 2016-11-21 | $11.05 | $11.40 | $11.02 | $11.38 | $9.41 | 6,996,350 |
| 2016-11-18 | $11.15 | $11.37 | $11.01 | $11.04 | $9.13 | 3,549,240 |
| 2016-11-17 | $11.05 | $11.22 | $10.93 | $11.15 | $9.22 | 4,005,120 |
| 2016-11-16 | $11.18 | $11.44 | $11.12 | $11.13 | $9.20 | 4,989,600 |
| 2016-11-15 | $11.13 | $11.18 | $10.93 | $11.16 | $9.23 | 4,056,940 |
| 2016-11-14 | $10.97 | $11.21 | $10.95 | $11.08 | $9.16 | 4,654,290 |
| 2016-11-11 | $10.95 | $11.19 | $10.91 | $11.03 | $9.12 | 6,656,000 |
| 2016-11-10 | $10.77 | $10.97 | $10.75 | $10.93 | $9.04 | 5,878,790 |
| 2016-11-09 | $10.79 | $10.92 | $10.52 | $10.66 | $8.81 | 4,241,860 |
| 2016-11-08 | $10.87 | $10.87 | $10.74 | $10.80 | $8.93 | 2,955,530 |
| 2016-11-07 | $10.66 | $10.90 | $10.61 | $10.78 | $8.91 | 4,423,190 |
| 2016-11-04 | $10.64 | $10.77 | $10.54 | $10.64 | $8.80 | 5,489,470 |
| 2016-11-03 | $10.62 | $10.80 | $10.53 | $10.64 | $8.80 | 5,015,410 |
| 2016-11-02 | $10.65 | $10.73 | $10.55 | $10.64 | $8.80 | 3,245,660 |
| 2016-11-01 | $10.51 | $10.71 | $10.50 | $10.66 | $8.81 | 4,863,830 |
| 2016-10-31 | $10.50 | $10.68 | $10.33 | $10.60 | $8.76 | 0 |
| 2016-10-28 | $10.66 | $10.75 | $10.51 | $10.52 | $8.70 | 2,387,500 |
| 2016-10-27 | $10.77 | $10.84 | $10.67 | $10.70 | $8.85 | 2,344,100 |
| 2016-10-26 | $10.88 | $10.88 | $10.72 | $10.83 | $8.95 | 3,850,280 |
| 2016-10-25 | $10.70 | $10.84 | $10.66 | $10.84 | $8.96 | 3,298,800 |
| 2016-10-24 | $10.69 | $10.80 | $10.60 | $10.69 | $8.84 | 2,889,950 |
| 2016-10-21 | $10.90 | $10.90 | $10.51 | $10.65 | $8.80 | 3,863,470 |
| 2016-10-20 | $10.62 | $10.85 | $10.62 | $10.83 | $8.95 | 3,415,850 |
| 2016-10-19 | $10.71 | $10.82 | $10.57 | $10.69 | $8.84 | 2,382,040 |
| 2016-10-18 | $10.62 | $10.75 | $10.55 | $10.75 | $8.89 | 3,168,270 |
| 2016-10-17 | $10.78 | $10.96 | $10.61 | $10.66 | $8.81 | 5,284,060 |
| 2016-10-14 | $10.54 | $10.70 | $10.52 | $10.70 | $8.85 | 3,568,790 |
| 2016-10-13 | $10.70 | $10.73 | $10.54 | $10.60 | $8.76 | 2,327,400 |
| 2016-10-12 | $10.67 | $10.76 | $10.57 | $10.67 | $8.82 | 4,182,590 |
| 2016-10-11 | $10.58 | $10.69 | $10.44 | $10.67 | $8.82 | 5,926,690 |
| 2016-10-10 | $10.21 | $10.51 | $10.21 | $10.49 | $8.67 | 5,536,620 |
| 2016-10-07 | $10.18 | $10.18 | $10.18 | $10.18 | $8.42 | 0 |
| 2016-10-06 | $10.18 | $10.18 | $10.18 | $10.18 | $8.42 | 0 |
| 2016-10-05 | $10.18 | $10.18 | $10.18 | $10.18 | $8.42 | 0 |
| 2016-10-04 | $10.18 | $10.18 | $10.18 | $10.18 | $8.42 | 0 |
| 2016-10-03 | $10.18 | $10.18 | $10.18 | $10.18 | $8.42 | 0 |
| 2016-09-30 | $10.20 | $10.26 | $10.15 | $10.18 | $8.42 | 1,463,240 |
| 2016-09-29 | $10.11 | $10.25 | $10.11 | $10.20 | $8.43 | 2,163,660 |
| 2016-09-28 | $10.02 | $10.15 | $10.02 | $10.13 | $8.38 | 2,018,730 |
| 2016-09-27 | $9.94 | $10.09 | $9.93 | $10.05 | $8.31 | 2,710,280 |
| 2016-09-26 | $10.15 | $10.30 | $9.92 | $9.93 | $8.21 | 3,163,900 |
| 2016-09-23 | $10.26 | $10.30 | $10.10 | $10.11 | $8.36 | 2,101,900 |
| 2016-09-22 | $10.20 | $10.33 | $10.20 | $10.24 | $8.47 | 2,479,700 |
| 2016-09-21 | $10.14 | $10.26 | $10.14 | $10.20 | $8.43 | 1,789,010 |
| 2016-09-20 | $10.16 | $10.20 | $10.06 | $10.19 | $8.42 | 2,675,320 |
| 2016-09-19 | $9.99 | $10.26 | $9.99 | $10.17 | $8.41 | 2,667,270 |
| 2016-09-16 | $9.98 | $9.98 | $9.98 | $9.98 | $8.25 | 0 |
| 2016-09-15 | $9.98 | $9.98 | $9.98 | $9.98 | $8.25 | 0 |
| 2016-09-14 | $10.05 | $10.14 | $9.93 | $9.98 | $8.25 | 2,154,160 |
| 2016-09-13 | $10.05 | $10.13 | $10.01 | $10.10 | $8.35 | 2,415,550 |
| 2016-09-12 | $10.29 | $10.30 | $9.95 | $9.96 | $8.23 | 5,854,600 |
| 2016-09-09 | $10.62 | $10.68 | $10.46 | $10.50 | $8.68 | 4,194,890 |
| 2016-09-08 | $10.45 | $10.63 | $10.45 | $10.61 | $8.77 | 4,936,010 |
| 2016-09-07 | $10.49 | $10.69 | $10.43 | $10.45 | $8.64 | 6,222,750 |
| 2016-09-06 | $10.35 | $10.49 | $10.15 | $10.48 | $8.66 | 5,138,210 |
| 2016-09-05 | $10.32 | $10.39 | $10.26 | $10.35 | $8.56 | 2,893,040 |
| 2016-09-02 | $10.32 | $10.38 | $10.24 | $10.30 | $8.52 | 3,041,750 |
| 2016-09-01 | $10.35 | $10.44 | $10.28 | $10.32 | $8.53 | 3,386,230 |
| 2016-08-31 | $10.45 | $10.47 | $10.28 | $10.37 | $8.57 | 3,190,010 |
| 2016-08-30 | $10.44 | $10.53 | $10.33 | $10.45 | $8.64 | 3,368,000 |
| 2016-08-29 | $10.25 | $10.48 | $10.25 | $10.42 | $8.61 | 4,036,950 |
| 2016-08-26 | $10.25 | $10.42 | $10.23 | $10.25 | $8.47 | 4,266,790 |
| 2016-08-25 | $10.40 | $10.40 | $10.10 | $10.22 | $8.45 | 5,518,080 |
| 2016-08-24 | $10.44 | $10.56 | $10.35 | $10.45 | $8.64 | 4,078,960 |
| 2016-08-23 | $10.30 | $10.54 | $10.30 | $10.43 | $8.62 | 5,059,920 |
| 2016-08-22 | $10.75 | $10.87 | $10.35 | $10.40 | $8.60 | 10,532,420 |
| 2016-08-19 | $10.50 | $11.19 | $10.41 | $10.80 | $8.93 | 21,756,210 |
| 2016-08-18 | $10.55 | $10.66 | $10.44 | $10.47 | $8.66 | 3,757,020 |
| 2016-08-17 | $10.50 | $10.65 | $10.42 | $10.58 | $8.75 | 3,903,810 |
| 2016-08-16 | $10.41 | $10.57 | $10.41 | $10.51 | $8.69 | 4,515,660 |
| 2016-08-15 | $10.25 | $10.52 | $10.16 | $10.43 | $8.62 | 4,835,890 |
| 2016-08-12 | $10.12 | $10.26 | $10.06 | $10.22 | $8.45 | 2,585,200 |
| 2016-08-11 | $10.32 | $10.47 | $10.09 | $10.11 | $8.36 | 3,533,140 |
| 2016-08-10 | $10.52 | $10.65 | $10.34 | $10.41 | $8.61 | 3,595,870 |
| 2016-08-09 | $10.31 | $10.57 | $10.30 | $10.54 | $8.71 | 4,164,670 |
| 2016-08-08 | $10.18 | $10.35 | $10.04 | $10.35 | $8.56 | 2,842,690 |
| 2016-08-05 | $10.31 | $10.43 | $10.18 | $10.18 | $8.42 | 3,109,260 |
| 2016-08-04 | $10.17 | $10.38 | $10.17 | $10.29 | $8.51 | 3,066,150 |
| 2016-08-03 | $10.28 | $10.36 | $10.15 | $10.23 | $8.46 | 3,166,480 |
| 2016-08-02 | $10.15 | $10.33 | $10.08 | $10.30 | $8.52 | 2,905,100 |
| 2016-08-01 | $10.26 | $10.37 | $9.80 | $10.16 | $8.40 | 4,837,140 |
| 2016-07-29 | $10.50 | $10.54 | $10.25 | $10.35 | $8.56 | 4,034,040 |
| 2016-07-28 | $10.50 | $10.73 | $10.10 | $10.54 | $8.71 | 8,373,390 |
| 2016-07-27 | $11.72 | $11.73 | $10.56 | $10.58 | $8.75 | 17,362,600 |
| 2016-07-26 | $11.60 | $11.94 | $11.55 | $11.73 | $9.70 | 7,361,550 |
| 2016-07-25 | $11.66 | $12.06 | $11.37 | $11.62 | $9.61 | 11,537,180 |
| 2016-07-22 | $11.65 | $11.95 | $11.50 | $11.73 | $9.70 | 13,206,720 |
| 2016-07-21 | $11.16 | $12.19 | $11.08 | $11.82 | $9.77 | 25,420,610 |
| 2016-07-20 | $11.10 | $11.45 | $11.08 | $11.20 | $9.26 | 18,234,930 |
| 2016-07-19 | $11.50 | $11.50 | $11.02 | $11.17 | $9.23 | 26,703,270 |
| 2016-07-18 | $10.44 | $11.59 | $10.43 | $11.59 | $9.58 | 31,257,890 |
| 2016-07-15 | $10.39 | $10.74 | $10.35 | $10.54 | $8.71 | 13,864,900 |
| 2016-07-14 | $10.34 | $10.37 | $10.23 | $10.37 | $8.57 | 4,160,750 |
| 2016-07-13 | $10.20 | $10.44 | $10.18 | $10.37 | $8.57 | 7,325,110 |
| 2016-07-12 | $10.05 | $10.22 | $9.90 | $10.21 | $8.44 | 6,431,080 |
| 2016-07-11 | $10.26 | $10.33 | $10.08 | $10.08 | $8.33 | 6,615,720 |
| 2016-07-08 | $10.23 | $10.52 | $10.18 | $10.30 | $8.52 | 5,939,580 |
| 2016-07-07 | $10.39 | $10.49 | $10.10 | $10.25 | $8.47 | 6,684,180 |
| 2016-07-06 | $10.48 | $10.52 | $10.34 | $10.40 | $8.60 | 6,441,940 |
| 2016-07-05 | $10.29 | $10.60 | $10.26 | $10.52 | $8.70 | 10,255,210 |
| 2016-07-04 | $10.04 | $10.38 | $10.02 | $10.30 | $8.52 | 7,164,100 |
| 2016-07-01 | $10.25 | $10.38 | $10.08 | $10.12 | $8.37 | 7,244,760 |
| 2016-06-30 | $10.05 | $10.34 | $10.04 | $10.33 | $8.54 | 10,651,610 |
| 2016-06-29 | $10.24 | $10.24 | $9.99 | $10.04 | $8.30 | 7,679,110 |
| 2016-06-28 | $9.96 | $10.20 | $9.91 | $10.19 | $8.42 | 12,022,500 |
| 2016-06-27 | $9.53 | $10.00 | $9.53 | $9.99 | $8.26 | 7,775,840 |
| 2016-06-24 | $9.81 | $9.94 | $9.35 | $9.65 | $7.98 | 7,471,780 |
| 2016-06-23 | $9.98 | $10.05 | $9.70 | $9.84 | $8.14 | 6,752,050 |
| 2016-06-22 | $9.72 | $10.13 | $9.72 | $10.01 | $8.28 | 8,771,150 |
| 2016-06-21 | $10.17 | $10.21 | $9.73 | $9.76 | $8.07 | 9,697,810 |
| 2016-06-20 | $9.86 | $10.14 | $9.77 | $10.12 | $8.37 | 11,533,100 |
| 2016-06-17 | $9.78 | $9.98 | $9.59 | $9.88 | $8.17 | 9,657,300 |
| 2016-06-16 | $9.76 | $10.10 | $9.64 | $9.78 | $8.09 | 12,538,450 |
| 2016-06-15 | $9.30 | $9.96 | $9.20 | $9.80 | $8.10 | 10,864,820 |
| 2016-06-14 | $9.18 | $9.69 | $9.18 | $9.42 | $7.79 | 4,683,430 |
| 2016-06-13 | $9.46 | $9.88 | $9.18 | $9.18 | $7.59 | 9,722,050 |
| 2016-06-10 | $9.66 | $9.66 | $9.66 | $9.66 | $7.99 | 0 |
| 2016-06-09 | $9.66 | $9.66 | $9.66 | $9.66 | $7.99 | 0 |
| 2016-06-08 | $9.46 | $9.83 | $9.43 | $9.66 | $7.99 | 9,051,710 |
| 2016-06-07 | $9.69 | $9.75 | $9.49 | $9.62 | $7.95 | 6,464,580 |
| 2016-06-06 | $9.45 | $9.74 | $9.38 | $9.70 | $7.90 | 10,458,220 |
| 2016-06-03 | $9.39 | $9.49 | $9.31 | $9.44 | $7.68 | 6,393,410 |
| 2016-06-02 | $9.32 | $9.48 | $9.32 | $9.44 | $7.68 | 6,483,820 |
| 2016-06-01 | $9.39 | $9.51 | $9.32 | $9.34 | $7.60 | 7,098,750 |
| 2016-05-31 | $8.93 | $9.40 | $8.93 | $9.39 | $7.64 | 8,095,100 |
| 2016-05-30 | $9.05 | $9.09 | $8.89 | $8.95 | $7.29 | 4,164,770 |
| 2016-05-27 | $9.02 | $9.21 | $8.95 | $9.11 | $7.42 | 5,775,850 |
| 2016-05-26 | $8.86 | $9.20 | $8.61 | $9.11 | $7.42 | 6,395,430 |
| 2016-05-25 | $8.90 | $9.10 | $8.86 | $8.91 | $7.25 | 3,672,490 |
| 2016-05-24 | $8.91 | $8.91 | $8.76 | $8.86 | $7.21 | 2,821,070 |
| 2016-05-23 | $8.83 | $8.97 | $8.75 | $8.94 | $7.28 | 3,930,950 |
| 2016-05-20 | $8.67 | $8.84 | $8.50 | $8.82 | $7.18 | 2,692,950 |
| 2016-05-19 | $8.57 | $8.87 | $8.55 | $8.68 | $7.07 | 2,674,890 |
| 2016-05-18 | $8.88 | $8.88 | $8.37 | $8.57 | $6.98 | 3,445,760 |
| 2016-05-17 | $8.83 | $9.00 | $8.75 | $8.92 | $7.26 | 3,734,060 |
| 2016-05-16 | $8.70 | $8.91 | $8.65 | $8.89 | $7.24 | 2,506,790 |
| 2016-05-13 | $8.77 | $8.90 | $8.64 | $8.72 | $7.10 | 2,371,900 |
| 2016-05-12 | $8.63 | $8.78 | $8.50 | $8.78 | $7.15 | 2,728,850 |
| 2016-05-11 | $8.99 | $9.07 | $8.76 | $8.76 | $7.13 | 2,471,790 |
| 2016-05-10 | $8.88 | $8.97 | $8.81 | $8.90 | $7.25 | 2,734,010 |
| 2016-05-09 | $9.20 | $9.20 | $8.75 | $8.82 | $7.18 | 4,221,830 |
| 2016-05-06 | $9.79 | $9.88 | $9.28 | $9.35 | $7.61 | 8,306,030 |
| 2016-05-05 | $9.64 | $9.84 | $9.58 | $9.83 | $8.00 | 6,087,450 |
| 2016-05-04 | $9.60 | $9.82 | $9.50 | $9.64 | $7.85 | 4,401,460 |
| 2016-05-03 | $9.34 | $9.70 | $9.18 | $9.68 | $7.88 | 5,221,600 |
| 2016-05-02 | $9.31 | $9.31 | $9.31 | $9.31 | $7.58 | 0 |
| 2016-04-29 | $9.45 | $9.50 | $9.28 | $9.31 | $7.58 | 2,822,390 |
| 2016-04-28 | $9.38 | $9.49 | $9.11 | $9.48 | $7.72 | 3,887,810 |
| 2016-04-27 | $9.47 | $9.50 | $9.25 | $9.31 | $7.58 | 3,350,580 |
| 2016-04-26 | $9.27 | $9.45 | $9.18 | $9.45 | $7.69 | 3,890,860 |
| 2016-04-25 | $9.24 | $9.28 | $9.01 | $9.22 | $7.51 | 2,928,790 |
| 2016-04-22 | $9.20 | $9.35 | $9.11 | $9.32 | $7.59 | 3,818,070 |
| 2016-04-21 | $9.45 | $9.55 | $9.18 | $9.20 | $7.49 | 6,836,080 |
| 2016-04-20 | $10.41 | $10.48 | $9.34 | $9.48 | $7.72 | 12,550,500 |
| 2016-04-19 | $10.39 | $10.51 | $10.18 | $10.38 | $8.45 | 6,720,480 |
| 2016-04-18 | $10.30 | $10.38 | $10.09 | $10.30 | $8.38 | 7,491,150 |
| 2016-04-15 | $10.42 | $10.45 | $10.28 | $10.41 | $8.47 | 6,960,380 |
| 2016-04-14 | $10.32 | $10.47 | $10.22 | $10.40 | $8.47 | 9,686,250 |
| 2016-04-13 | $10.07 | $10.40 | $10.07 | $10.29 | $8.38 | 10,023,290 |
| 2016-04-12 | $10.20 | $10.22 | $9.88 | $10.05 | $8.18 | 5,611,730 |
| 2016-04-11 | $9.99 | $10.27 | $9.91 | $10.19 | $8.30 | 7,919,690 |
| 2016-04-08 | $9.99 | $10.02 | $9.70 | $9.93 | $8.08 | 8,881,620 |
| 2016-04-07 | $10.33 | $10.56 | $10.10 | $10.11 | $8.23 | 10,639,930 |
| 2016-04-06 | $10.18 | $10.96 | $10.11 | $10.50 | $8.55 | 12,352,820 |
| 2016-04-05 | $9.86 | $10.37 | $9.70 | $10.26 | $8.35 | 8,825,610 |
| 2016-04-04 | $9.90 | $9.90 | $9.90 | $9.90 | $8.06 | 0 |
| 2016-04-01 | $9.95 | $9.97 | $9.52 | $9.90 | $8.06 | 5,513,100 |
| 2016-03-31 | $10.02 | $10.17 | $9.94 | $9.97 | $8.12 | 7,165,010 |
| 2016-03-30 | $9.51 | $9.94 | $9.51 | $9.91 | $8.07 | 6,262,200 |
| 2016-03-29 | $9.75 | $9.78 | $9.31 | $9.38 | $7.64 | 4,670,470 |
| 2016-03-28 | $9.85 | $10.13 | $9.65 | $9.75 | $7.94 | 5,421,970 |
| 2016-03-25 | $9.66 | $9.86 | $9.66 | $9.82 | $7.99 | 4,774,750 |
| 2016-03-24 | $9.87 | $10.20 | $9.76 | $9.79 | $7.97 | 9,155,820 |
| 2016-03-23 | $9.66 | $10.23 | $9.65 | $10.06 | $8.19 | 12,304,920 |
| 2016-03-22 | $9.70 | $9.89 | $9.60 | $9.72 | $7.91 | 8,465,310 |
| 2016-03-21 | $9.60 | $9.93 | $9.55 | $9.87 | $8.03 | 11,577,040 |
| 2016-03-18 | $9.18 | $9.70 | $9.16 | $9.55 | $7.77 | 11,883,980 |
| 2016-03-17 | $8.66 | $9.35 | $8.66 | $9.18 | $7.47 | 11,282,250 |
| 2016-03-16 | $9.04 | $9.11 | $8.60 | $8.63 | $7.03 | 4,536,990 |
| 2016-03-15 | $8.80 | $8.94 | $8.74 | $8.77 | $7.14 | 4,009,900 |
| 2016-03-14 | $8.69 | $9.06 | $8.52 | $8.85 | $7.20 | 6,618,560 |
| 2016-03-11 | $8.41 | $8.63 | $8.20 | $8.51 | $6.93 | 3,646,050 |
| 2016-03-10 | $8.77 | $8.95 | $8.51 | $8.56 | $6.97 | 4,922,350 |
| 2016-03-09 | $8.68 | $8.95 | $8.56 | $8.67 | $7.06 | 4,546,010 |
| 2016-03-08 | $8.69 | $9.08 | $8.26 | $8.89 | $7.24 | 7,427,840 |
| 2016-03-07 | $8.53 | $8.90 | $8.48 | $8.70 | $7.08 | 4,468,770 |
| 2016-03-04 | $8.70 | $8.89 | $8.28 | $8.37 | $6.81 | 6,714,880 |
| 2016-03-03 | $8.93 | $9.16 | $8.82 | $8.83 | $7.19 | 6,366,990 |
| 2016-03-02 | $8.42 | $8.96 | $8.36 | $8.93 | $7.27 | 7,257,240 |
| 2016-03-01 | $8.32 | $8.56 | $8.01 | $8.46 | $6.89 | 5,132,850 |
| 2016-02-29 | $9.10 | $9.10 | $8.21 | $8.22 | $6.69 | 6,057,300 |
| 2016-02-26 | $9.36 | $9.50 | $8.92 | $9.12 | $7.42 | 5,242,150 |
| 2016-02-25 | $10.33 | $10.33 | $9.32 | $9.32 | $7.59 | 8,894,530 |
| 2016-02-24 | $10.36 | $10.48 | $10.01 | $10.36 | $8.43 | 8,818,790 |
| 2016-02-23 | $10.65 | $10.73 | $10.20 | $10.45 | $8.51 | 8,915,060 |
| 2016-02-22 | $10.45 | $10.66 | $10.33 | $10.64 | $8.66 | 9,949,000 |
| 2016-02-19 | $10.11 | $10.48 | $10.03 | $10.32 | $8.40 | 7,806,180 |
| 2016-02-18 | $10.50 | $10.54 | $10.11 | $10.20 | $8.30 | 9,812,130 |
| 2016-02-17 | $10.15 | $10.38 | $9.99 | $10.30 | $8.38 | 9,362,320 |
| 2016-02-16 | $9.75 | $10.38 | $9.70 | $10.20 | $8.30 | 8,727,850 |
| 2016-02-15 | $9.15 | $9.79 | $9.14 | $9.70 | $7.90 | 4,977,820 |
| 2016-02-12 | $9.76 | $9.76 | $9.76 | $9.76 | $7.95 | 0 |
| 2016-02-11 | $9.76 | $9.76 | $9.76 | $9.76 | $7.95 | 0 |
| 2016-02-10 | $9.76 | $9.76 | $9.76 | $9.76 | $7.95 | 0 |
| 2016-02-09 | $9.76 | $9.76 | $9.76 | $9.76 | $7.95 | 0 |
| 2016-02-08 | $9.76 | $9.76 | $9.76 | $9.76 | $7.95 | 0 |
| 2016-02-05 | $9.95 | $10.10 | $9.68 | $9.76 | $7.95 | 6,115,420 |
| 2016-02-04 | $9.86 | $10.20 | $9.82 | $10.02 | $8.16 | 8,248,170 |
| 2016-02-03 | $9.53 | $9.99 | $9.30 | $9.86 | $8.03 | 8,391,930 |
| 2016-02-02 | $9.29 | $9.94 | $9.27 | $9.75 | $7.94 | 8,872,420 |
| 2016-02-01 | $9.59 | $9.59 | $9.02 | $9.27 | $7.55 | 8,067,910 |
| 2016-01-29 | $8.70 | $9.80 | $8.70 | $9.64 | $7.85 | 10,312,780 |
| 2016-01-28 | $9.23 | $9.55 | $8.88 | $8.91 | $7.25 | 6,285,410 |
| 2016-01-27 | $9.50 | $9.71 | $8.62 | $9.58 | $7.80 | 8,232,460 |
| 2016-01-26 | $10.30 | $10.32 | $9.38 | $9.38 | $7.64 | 8,464,920 |
| 2016-01-25 | $10.60 | $10.68 | $10.33 | $10.42 | $8.48 | 7,228,780 |
| 2016-01-22 | $10.32 | $10.49 | $9.97 | $10.49 | $8.54 | 8,487,070 |
| 2016-01-21 | $10.50 | $10.84 | $10.15 | $10.15 | $8.26 | 11,722,150 |
| 2016-01-20 | $10.52 | $10.70 | $10.33 | $10.56 | $8.60 | 12,155,250 |
| 2016-01-19 | $10.35 | $10.86 | $10.28 | $10.83 | $8.82 | 19,063,910 |
| 2016-01-18 | $9.08 | $10.12 | $9.00 | $10.12 | $8.24 | 11,158,110 |
| 2016-01-15 | $9.55 | $9.77 | $9.01 | $9.20 | $7.49 | 5,377,500 |
| 2016-01-14 | $8.74 | $9.79 | $8.73 | $9.65 | $7.86 | 6,491,010 |
| 2016-01-13 | $9.80 | $9.87 | $8.88 | $9.05 | $7.37 | 5,456,580 |
| 2016-01-12 | $9.46 | $9.86 | $9.38 | $9.68 | $7.88 | 5,669,590 |
| 2016-01-11 | $10.40 | $10.40 | $9.48 | $9.48 | $7.72 | 5,817,060 |
| 2016-01-08 | $10.77 | $10.98 | $9.85 | $10.53 | $8.57 | 7,647,640 |
| 2016-01-07 | $11.50 | $11.50 | $10.58 | $10.58 | $8.61 | 1,818,800 |
| 2016-01-06 | $11.58 | $11.94 | $11.37 | $11.76 | $9.57 | 6,627,790 |
| 2016-01-05 | $11.62 | $12.36 | $11.18 | $11.51 | $9.37 | 9,922,390 |
| 2016-01-04 | $13.85 | $13.85 | $12.42 | $12.42 | $10.11 | 6,009,790 |
| 2016-01-01 | $13.80 | $13.80 | $13.80 | $13.80 | $11.23 | 0 |
| 2015-12-31 | $14.31 | $14.35 | $13.76 | $13.80 | $11.23 | 5,117,920 |
| 2015-12-30 | $13.80 | $14.29 | $13.80 | $14.21 | $11.57 | 7,171,940 |
| 2015-12-29 | $13.70 | $13.90 | $13.45 | $13.89 | $11.31 | 5,759,620 |
| 2015-12-28 | $14.29 | $14.37 | $13.71 | $13.72 | $11.17 | 7,083,040 |
| 2015-12-25 | $14.17 | $14.28 | $14.00 | $14.16 | $11.53 | 5,658,950 |
| 2015-12-24 | $14.30 | $14.30 | $13.67 | $14.17 | $11.54 | 7,463,730 |
| 2015-12-23 | $14.82 | $14.85 | $14.35 | $14.41 | $11.73 | 10,521,280 |
| 2015-12-22 | $14.48 | $14.86 | $14.40 | $14.82 | $12.06 | 14,608,380 |
| 2015-12-21 | $14.55 | $14.55 | $14.02 | $14.32 | $11.66 | 8,429,740 |
| 2015-12-18 | $14.85 | $14.85 | $14.32 | $14.39 | $11.71 | 9,794,630 |
| 2015-12-17 | $14.60 | $14.92 | $14.55 | $14.85 | $12.09 | 11,885,720 |
| 2015-12-16 | $14.78 | $14.78 | $14.41 | $14.44 | $11.76 | 10,710,940 |
| 2015-12-15 | $14.05 | $14.77 | $14.02 | $14.71 | $11.97 | 14,124,920 |
| 2015-12-14 | $13.51 | $14.19 | $13.31 | $14.16 | $11.53 | 9,278,100 |
| 2015-12-11 | $13.60 | $14.14 | $13.60 | $13.81 | $11.24 | 8,472,860 |
| 2015-12-10 | $13.44 | $13.80 | $13.44 | $13.52 | $11.01 | 6,663,100 |
| 2015-12-09 | $14.00 | $14.24 | $13.58 | $13.65 | $11.11 | 7,235,530 |
| 2015-12-08 | $14.30 | $14.35 | $13.85 | $13.94 | $11.35 | 9,128,690 |
| 2015-12-07 | $14.20 | $14.38 | $13.91 | $14.36 | $11.69 | 7,688,040 |
| 2015-12-04 | $14.21 | $14.70 | $14.03 | $14.19 | $11.55 | 10,755,630 |
| 2015-12-03 | $14.01 | $14.49 | $14.01 | $14.40 | $11.72 | 10,385,560 |
| 2015-12-02 | $14.21 | $14.21 | $13.18 | $13.75 | $11.19 | 7,922,570 |
| 2015-12-01 | $14.01 | $14.60 | $13.60 | $14.23 | $11.58 | 12,807,170 |
| 2015-11-30 | $13.89 | $14.24 | $12.70 | $14.08 | $11.46 | 14,063,640 |
| 2015-11-27 | $15.25 | $15.60 | $13.64 | $13.92 | $11.33 | 16,832,930 |
| 2015-11-26 | $15.70 | $15.85 | $15.11 | $15.15 | $12.33 | 15,654,250 |
| 2015-11-25 | $15.48 | $15.92 | $15.26 | $15.77 | $12.84 | 17,144,720 |
| 2015-11-24 | $15.50 | $15.78 | $15.18 | $15.45 | $12.58 | 13,929,970 |
| 2015-11-23 | $16.12 | $16.12 | $15.01 | $15.27 | $12.43 | 25,138,660 |
| 2015-11-20 | $16.01 | $16.55 | $15.61 | $16.36 | $13.32 | 36,974,930 |
| 2015-11-19 | $15.03 | $16.67 | $15.03 | $16.52 | $13.45 | 53,081,900 |
| 2015-11-18 | $15.00 | $15.52 | $14.44 | $15.15 | $12.33 | 37,858,350 |
| 2015-11-17 | $15.48 | $15.68 | $14.78 | $14.87 | $12.11 | 48,227,250 |
| 2015-11-16 | $12.71 | $14.25 | $12.58 | $14.25 | $11.60 | 20,883,630 |
| 2015-11-13 | $12.53 | $13.30 | $12.44 | $12.95 | $10.54 | 20,668,500 |
| 2015-11-12 | $13.07 | $13.36 | $12.59 | $12.85 | $10.46 | 20,286,700 |
| 2015-11-11 | $12.89 | $13.49 | $12.76 | $13.23 | $10.77 | 20,560,960 |
| 2015-11-10 | $12.90 | $13.07 | $12.60 | $12.90 | $10.50 | 20,705,080 |
| 2015-11-09 | $12.70 | $13.29 | $12.32 | $13.20 | $10.75 | 38,447,520 |
| 2015-11-06 | $11.46 | $12.49 | $11.42 | $12.49 | $10.17 | 16,269,490 |
| 2015-11-05 | $11.50 | $11.54 | $11.13 | $11.35 | $9.24 | 12,708,490 |
| 2015-11-04 | $10.64 | $11.43 | $10.64 | $11.43 | $9.30 | 11,427,630 |
| 2015-11-03 | $10.59 | $10.77 | $10.41 | $10.67 | $8.69 | 7,302,740 |
| 2015-11-02 | $10.83 | $11.26 | $10.50 | $10.54 | $8.58 | 9,630,260 |
| 2015-10-30 | $11.50 | $11.50 | $11.00 | $11.12 | $9.05 | 10,983,000 |
| 2015-10-29 | $11.73 | $11.85 | $11.20 | $11.45 | $9.32 | 11,397,530 |
| 2015-10-28 | $11.78 | $12.19 | $11.45 | $11.56 | $9.41 | 17,723,490 |
| 2015-10-27 | $11.45 | $12.19 | $10.82 | $12.00 | $9.77 | 20,716,350 |
| 2015-10-26 | $11.59 | $11.97 | $11.30 | $11.67 | $9.50 | 19,924,540 |
| 2015-10-23 | $10.95 | $11.46 | $10.70 | $11.29 | $9.19 | 18,628,330 |
| 2015-10-22 | $10.35 | $10.88 | $10.31 | $10.81 | $8.80 | 14,019,640 |
| 2015-10-21 | $11.43 | $11.54 | $10.38 | $10.38 | $8.45 | 22,086,360 |
| 2015-10-20 | $11.05 | $11.91 | $11.05 | $11.53 | $9.39 | 22,963,370 |
| 2015-10-19 | $11.21 | $11.21 | $10.83 | $11.04 | $8.99 | 13,098,540 |
| 2015-10-16 | $11.35 | $11.41 | $10.85 | $11.18 | $9.10 | 18,868,560 |
| 2015-10-15 | $10.81 | $11.37 | $10.72 | $11.29 | $9.19 | 18,486,940 |
| 2015-10-14 | $11.28 | $11.64 | $11.00 | $11.06 | $9.00 | 17,282,160 |
| 2015-10-13 | $11.00 | $11.49 | $10.82 | $11.39 | $9.27 | 20,249,120 |
| 2015-10-12 | $11.00 | $11.45 | $10.82 | $11.21 | $9.13 | 30,103,780 |
| 2015-10-09 | $9.89 | $10.78 | $9.80 | $10.78 | $8.78 | 24,096,070 |
| 2015-10-08 | $9.48 | $9.98 | $9.33 | $9.80 | $7.98 | 14,292,350 |
| 2015-10-07 | $9.17 | $9.17 | $9.17 | $9.17 | $7.46 | 0 |
| 2015-10-06 | $9.17 | $9.17 | $9.17 | $9.17 | $7.46 | 0 |
| 2015-10-05 | $9.17 | $9.17 | $9.17 | $9.17 | $7.46 | 0 |
| 2015-10-02 | $9.17 | $9.17 | $9.17 | $9.17 | $7.46 | 0 |
| 2015-10-01 | $9.17 | $9.17 | $9.17 | $9.17 | $7.46 | 0 |
| 2015-09-30 | $9.45 | $9.50 | $8.91 | $9.17 | $7.46 | 10,474,030 |
| 2015-09-29 | $9.35 | $9.85 | $9.18 | $9.38 | $7.64 | 14,183,070 |
| 2015-09-28 | $9.10 | $9.71 | $8.76 | $9.62 | $7.83 | 15,066,730 |
| 2015-09-25 | $9.35 | $9.50 | $8.61 | $8.83 | $7.19 | 14,921,040 |
| 2015-09-24 | $9.99 | $10.30 | $9.41 | $9.52 | $7.75 | 18,656,270 |
| 2015-09-23 | $19.05 | $20.37 | $18.81 | $19.80 | $8.06 | 8,566,460 |
| 2015-09-22 | $19.09 | $20.28 | $18.42 | $19.56 | $7.96 | 11,704,250 |
| 2015-09-21 | $17.77 | $19.75 | $17.64 | $19.29 | $7.85 | 12,721,780 |
| 2015-09-18 | $16.66 | $18.02 | $16.35 | $18.02 | $7.33 | 9,643,990 |
| 2015-09-17 | $16.49 | $17.40 | $16.10 | $16.38 | $6.67 | 7,617,920 |
| 2015-09-16 | $15.25 | $16.50 | $15.00 | $16.50 | $6.72 | 4,969,200 |
| 2015-09-15 | $15.12 | $15.90 | $14.69 | $15.00 | $6.11 | 4,264,950 |
| 2015-09-14 | $17.50 | $17.50 | $15.65 | $15.65 | $6.37 | 5,938,860 |
| 2015-09-11 | $16.88 | $17.46 | $16.88 | $17.39 | $7.08 | 4,437,210 |
| 2015-09-10 | $17.23 | $17.44 | $16.90 | $16.92 | $6.89 | 5,114,800 |
| 2015-09-09 | $16.96 | $17.78 | $16.82 | $17.63 | $7.18 | 7,586,190 |
| 2015-09-08 | $15.20 | $16.83 | $15.19 | $16.75 | $6.82 | 4,872,480 |
| 2015-09-07 | $14.70 | $15.88 | $14.70 | $15.40 | $6.27 | 4,976,600 |
| 2015-09-04 | $14.59 | $14.59 | $14.59 | $14.59 | $5.94 | 0 |
Shenzhen Riland Industry Company Ltd (300154) News Headlines
Recent Shenzhen Riland Industry Company Ltd (300154) News
Similar Companies to Shenzhen Riland Industry Company Ltd (300154) 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 | -- | -- | -- |