Jiangsu Skyray Instrument Company Ltd (300165) Exchange: SHE
Data as of July 17, 2025
$3.75 ($-0.06) -1.57%
Jiangsu Skyray Instrument Company Ltd - Daily Information
Click for more stock information on Jiangsu Skyray Instrument Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $3.79 |
| Previous Close | $3.75 |
| High | $3.81 |
| Low | $3.71 |
| Adjusted Open | $3.79 |
| Previous Adjusted Close | $3.75 |
| Adjusted High | $3.81 |
| Adjusted Low | $3.71 |
About Jiangsu Skyray Instrument Company Ltd (300165)
Jiangsu Skyray Instrument Co., Ltd. is principally engaged in the manufacture and distribution of chemical analysis instruments, as well as the provision of technical services. The Company primarily provides energy dispersion series, wavelength dispersion series and other products. The Company's products are mainly used for environment protection, including toy security, halogen testing, petrochemical sulfur containing testing, soil and water pollution monitoring and food securities; industrial testing and analysis, including precious metal purity testing, cement industry quality controlling, metallurgy industry quality controlling, steel alloy quality controlling and electroplate thickness testing. It distributes its products in domestic and overseas markets.
Invest in Jiangsu Skyray Instrument Company Ltd (300165)
Historical Stock Data for Jiangsu Skyray Instrument Company Ltd (300165)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-15 | $3.79 | $3.81 | $3.71 | $3.75 | $3.75 | 7,465,200 |
| 2025-07-14 | $3.80 | $3.83 | $3.75 | $3.81 | $3.81 | 7,088,860 |
| 2025-07-11 | $3.82 | $3.82 | $3.78 | $3.80 | $3.80 | 5,370,900 |
| 2025-07-10 | $3.80 | $3.83 | $3.76 | $3.80 | $3.80 | 6,408,720 |
| 2025-07-09 | $3.85 | $3.86 | $3.80 | $3.80 | $3.80 | 6,416,420 |
| 2025-07-08 | $3.84 | $3.86 | $3.80 | $3.85 | $3.85 | 6,009,400 |
| 2025-07-07 | $3.76 | $3.85 | $3.73 | $3.84 | $3.84 | 8,105,760 |
| 2025-07-04 | $3.81 | $3.86 | $3.73 | $3.76 | $3.76 | 10,394,100 |
| 2025-07-03 | $3.81 | $3.86 | $3.76 | $3.82 | $3.82 | 12,717,500 |
| 2025-07-02 | $3.85 | $3.91 | $3.82 | $3.83 | $3.83 | 13,019,700 |
| 2025-07-01 | $3.81 | $3.88 | $3.77 | $3.83 | $3.83 | 15,020,810 |
| 2025-06-30 | $3.64 | $3.81 | $3.63 | $3.79 | $3.79 | 18,283,030 |
| 2025-06-27 | $3.57 | $3.72 | $3.57 | $3.64 | $3.64 | 14,132,350 |
| 2025-06-26 | $3.57 | $3.61 | $3.54 | $3.57 | $3.57 | 10,646,620 |
| 2025-06-25 | $3.57 | $3.58 | $3.53 | $3.56 | $3.56 | 6,940,820 |
| 2025-06-24 | $3.51 | $3.57 | $3.51 | $3.55 | $3.55 | 8,331,900 |
| 2025-06-23 | $3.42 | $3.52 | $3.42 | $3.51 | $3.51 | 4,953,940 |
| 2025-06-20 | $3.47 | $3.54 | $3.45 | $3.47 | $3.47 | 6,942,500 |
| 2025-06-19 | $3.55 | $3.57 | $3.43 | $3.48 | $3.48 | 9,723,300 |
| 2025-06-18 | $3.55 | $3.59 | $3.49 | $3.57 | $3.57 | 10,365,000 |
| 2025-06-17 | $3.52 | $3.57 | $3.51 | $3.54 | $3.54 | 6,364,620 |
| 2025-06-13 | $3.51 | $3.55 | $3.43 | $3.51 | $3.51 | 9,150,300 |
| 2025-06-12 | $3.60 | $3.61 | $3.51 | $3.53 | $3.53 | 9,176,200 |
| 2025-06-11 | $3.55 | $3.60 | $3.54 | $3.60 | $3.60 | 10,317,680 |
| 2025-06-10 | $3.60 | $3.63 | $3.52 | $3.54 | $3.54 | 14,543,100 |
| 2025-06-09 | $3.57 | $3.60 | $3.53 | $3.58 | $3.58 | 12,186,800 |
| 2025-06-06 | $3.46 | $3.58 | $3.45 | $3.56 | $3.56 | 14,676,720 |
| 2025-06-05 | $3.48 | $3.51 | $3.44 | $3.47 | $3.47 | 9,509,600 |
| 2025-06-04 | $3.39 | $3.49 | $3.37 | $3.46 | $3.46 | 12,577,800 |
| 2025-06-03 | $3.30 | $3.39 | $3.28 | $3.39 | $3.39 | 9,972,500 |
| 2025-05-30 | $3.31 | $3.34 | $3.27 | $3.31 | $3.31 | 6,783,300 |
| 2025-05-29 | $3.25 | $3.33 | $3.24 | $3.32 | $3.32 | 7,204,170 |
| 2025-05-28 | $3.28 | $3.29 | $3.24 | $3.25 | $3.25 | 5,538,000 |
| 2025-05-27 | $3.25 | $3.29 | $3.22 | $3.27 | $3.27 | 6,284,020 |
| 2025-05-26 | $3.23 | $3.28 | $3.22 | $3.26 | $3.26 | 6,603,900 |
| 2025-05-23 | $3.26 | $3.30 | $3.22 | $3.22 | $3.22 | 7,778,800 |
| 2025-05-22 | $3.34 | $3.36 | $3.26 | $3.27 | $3.27 | 8,946,730 |
| 2025-05-21 | $3.39 | $3.40 | $3.34 | $3.36 | $3.36 | 7,705,850 |
| 2025-05-20 | $3.35 | $3.42 | $3.33 | $3.39 | $3.39 | 10,852,020 |
| 2025-05-19 | $3.32 | $3.38 | $3.31 | $3.35 | $3.35 | 11,593,860 |
| 2025-05-16 | $3.30 | $3.31 | $3.27 | $3.28 | $3.28 | 4,294,700 |
| 2025-05-15 | $3.32 | $3.34 | $3.28 | $3.30 | $3.30 | 7,128,320 |
| 2025-05-14 | $3.30 | $3.34 | $3.26 | $3.31 | $3.31 | 8,393,220 |
| 2025-05-13 | $3.40 | $3.41 | $3.29 | $3.31 | $3.31 | 12,841,420 |
| 2025-05-12 | $3.35 | $3.41 | $3.31 | $3.38 | $3.38 | 12,349,040 |
| 2025-05-09 | $3.37 | $3.49 | $3.31 | $3.32 | $3.32 | 19,128,500 |
| 2025-05-08 | $3.25 | $3.40 | $3.23 | $3.37 | $3.37 | 14,757,500 |
| 2025-05-07 | $3.28 | $3.31 | $3.24 | $3.27 | $3.27 | 11,258,320 |
| 2025-05-06 | $3.17 | $3.27 | $3.17 | $3.25 | $3.25 | 12,128,940 |
| 2025-04-30 | $3.20 | $3.22 | $3.14 | $3.15 | $3.15 | 8,382,700 |
| 2025-04-29 | $3.14 | $3.23 | $3.12 | $3.21 | $3.21 | 8,707,410 |
| 2025-04-28 | $3.13 | $3.19 | $3.10 | $3.14 | $3.14 | 11,868,120 |
| 2025-04-25 | $3.02 | $3.05 | $3.01 | $3.05 | $3.05 | 3,778,900 |
| 2025-04-24 | $3.06 | $3.08 | $3.00 | $3.02 | $3.02 | 4,711,000 |
| 2025-04-23 | $3.04 | $3.07 | $3.03 | $3.06 | $3.06 | 5,106,000 |
| 2025-04-22 | $3.03 | $3.05 | $3.01 | $3.04 | $3.04 | 3,704,900 |
| 2025-04-21 | $3.03 | $3.05 | $3.01 | $3.04 | $3.04 | 3,561,820 |
| 2025-04-18 | $3.02 | $3.05 | $2.99 | $3.03 | $3.03 | 4,337,030 |
| 2025-04-17 | $2.98 | $3.07 | $2.96 | $3.04 | $3.04 | 5,199,520 |
| 2025-04-16 | $3.06 | $3.06 | $2.97 | $2.99 | $2.99 | 6,464,800 |
| 2025-04-15 | $3.06 | $3.08 | $3.03 | $3.07 | $3.07 | 5,429,300 |
| 2025-04-14 | $3.07 | $3.11 | $3.06 | $3.07 | $3.07 | 7,159,000 |
| 2025-04-11 | $2.98 | $3.06 | $2.97 | $3.03 | $3.03 | 8,338,400 |
| 2025-04-10 | $2.99 | $3.09 | $2.99 | $3.01 | $3.01 | 10,870,400 |
| 2025-04-09 | $2.82 | $3.06 | $2.63 | $2.99 | $2.99 | 14,422,210 |
| 2025-04-08 | $2.81 | $2.92 | $2.81 | $2.88 | $2.88 | 10,135,420 |
| 2025-04-07 | $3.04 | $3.09 | $2.59 | $2.78 | $2.78 | 17,002,700 |
| 2025-04-03 | $3.17 | $3.27 | $3.16 | $3.24 | $3.24 | 9,101,700 |
| 2025-04-02 | $3.16 | $3.22 | $3.13 | $3.19 | $3.19 | 8,506,820 |
| 2025-04-01 | $3.09 | $3.18 | $3.09 | $3.16 | $3.16 | 6,354,200 |
| 2025-03-31 | $3.10 | $3.14 | $3.07 | $3.09 | $3.09 | 6,062,200 |
| 2025-03-28 | $3.14 | $3.18 | $3.06 | $3.14 | $3.14 | 8,206,400 |
| 2025-03-27 | $3.18 | $3.20 | $3.11 | $3.14 | $3.14 | 7,247,400 |
| 2025-03-26 | $3.08 | $3.20 | $3.07 | $3.19 | $3.19 | 10,025,800 |
| 2025-03-25 | $3.05 | $3.10 | $3.04 | $3.08 | $3.08 | 5,696,850 |
| 2025-03-24 | $3.18 | $3.18 | $3.00 | $3.06 | $3.06 | 12,997,500 |
| 2025-03-21 | $3.21 | $3.23 | $3.15 | $3.18 | $3.18 | 10,830,540 |
| 2025-03-20 | $3.18 | $3.29 | $3.18 | $3.23 | $3.23 | 14,866,640 |
| 2025-03-19 | $3.21 | $3.24 | $3.14 | $3.16 | $3.16 | 14,334,700 |
| 2025-03-18 | $3.18 | $3.20 | $3.15 | $3.18 | $3.18 | 8,710,920 |
| 2025-03-17 | $3.14 | $3.18 | $3.10 | $3.17 | $3.17 | 8,650,700 |
| 2025-03-14 | $3.09 | $3.18 | $3.08 | $3.14 | $3.14 | 13,075,500 |
| 2025-03-13 | $3.03 | $3.09 | $3.01 | $3.08 | $3.08 | 10,943,160 |
| 2025-03-12 | $2.99 | $3.06 | $2.99 | $3.05 | $3.05 | 10,919,470 |
| 2025-03-11 | $2.93 | $3.01 | $2.92 | $3.00 | $3.00 | 9,990,910 |
| 2025-03-10 | $2.86 | $2.96 | $2.86 | $2.96 | $2.96 | 10,069,350 |
| 2025-03-07 | $2.91 | $2.91 | $2.86 | $2.87 | $2.87 | 8,199,000 |
| 2025-03-06 | $2.86 | $2.93 | $2.85 | $2.92 | $2.92 | 9,796,560 |
| 2025-03-05 | $2.88 | $2.89 | $2.84 | $2.86 | $2.86 | 7,098,200 |
| 2025-03-04 | $2.86 | $2.89 | $2.85 | $2.88 | $2.88 | 7,033,570 |
| 2025-03-03 | $2.90 | $2.92 | $2.86 | $2.89 | $2.89 | 7,431,100 |
| 2025-02-28 | $2.94 | $2.98 | $2.89 | $2.90 | $2.90 | 8,417,600 |
| 2025-02-27 | $3.01 | $3.01 | $2.93 | $2.95 | $2.95 | 10,518,920 |
| 2025-02-26 | $3.01 | $3.03 | $2.99 | $3.01 | $3.01 | 8,607,140 |
| 2025-02-25 | $3.01 | $3.04 | $2.99 | $3.00 | $3.00 | 7,910,060 |
| 2025-02-24 | $3.04 | $3.07 | $3.01 | $3.03 | $3.03 | 10,532,800 |
| 2025-02-20 | $3.04 | $3.08 | $3.03 | $3.07 | $3.07 | 6,497,560 |
| 2025-02-19 | $3.01 | $3.05 | $3.01 | $3.05 | $3.05 | 9,330,760 |
| 2025-02-18 | $3.10 | $3.11 | $3.01 | $3.03 | $3.03 | 8,854,020 |
| 2025-02-17 | $3.05 | $3.11 | $3.04 | $3.11 | $3.11 | 10,235,130 |
| 2025-02-14 | $3.04 | $3.05 | $3.02 | $3.05 | $3.05 | 7,162,000 |
| 2025-02-13 | $3.08 | $3.10 | $3.03 | $3.05 | $3.05 | 7,114,100 |
| 2025-02-12 | $3.06 | $3.12 | $3.05 | $3.09 | $3.09 | 7,573,110 |
| 2025-02-11 | $3.10 | $3.11 | $3.04 | $3.06 | $3.06 | 6,577,420 |
| 2025-02-10 | $3.04 | $3.10 | $3.02 | $3.10 | $3.10 | 9,785,060 |
| 2025-02-07 | $3.00 | $3.05 | $2.99 | $3.04 | $3.04 | 11,624,290 |
| 2025-02-06 | $2.97 | $3.00 | $2.95 | $3.00 | $3.00 | 6,629,690 |
| 2025-02-05 | $2.93 | $2.98 | $2.91 | $2.97 | $2.97 | 5,898,000 |
| 2025-01-27 | $2.89 | $2.97 | $2.88 | $2.91 | $2.91 | 8,668,600 |
| 2025-01-24 | $2.91 | $2.94 | $2.90 | $2.91 | $2.91 | 6,571,900 |
| 2025-01-23 | $2.97 | $3.02 | $2.92 | $2.93 | $2.93 | 7,667,700 |
| 2025-01-22 | $2.93 | $2.98 | $2.87 | $2.97 | $2.97 | 6,709,770 |
| 2025-01-21 | $2.99 | $3.01 | $2.93 | $2.95 | $2.95 | 6,649,600 |
| 2025-01-20 | $3.00 | $3.02 | $2.96 | $3.00 | $3.00 | 7,244,100 |
| 2025-01-17 | $2.97 | $3.01 | $2.95 | $2.99 | $2.99 | 6,378,670 |
| 2025-01-16 | $2.94 | $2.98 | $2.93 | $2.98 | $2.98 | 7,902,100 |
| 2025-01-15 | $2.94 | $2.98 | $2.90 | $2.93 | $2.93 | 7,124,600 |
| 2025-01-14 | $2.81 | $2.94 | $2.81 | $2.94 | $2.94 | 9,229,400 |
| 2025-01-13 | $2.75 | $2.83 | $2.71 | $2.81 | $2.81 | 5,831,000 |
| 2025-01-09 | $2.89 | $2.94 | $2.88 | $2.90 | $2.90 | 6,364,100 |
| 2025-01-08 | $2.91 | $2.93 | $2.83 | $2.91 | $2.91 | 8,395,300 |
| 2025-01-07 | $2.83 | $2.90 | $2.82 | $2.90 | $2.90 | 7,791,660 |
| 2025-01-06 | $2.85 | $2.86 | $2.74 | $2.82 | $2.82 | 8,613,000 |
| 2025-01-03 | $3.05 | $3.05 | $2.87 | $2.88 | $2.88 | 14,846,920 |
| 2025-01-02 | $3.03 | $3.09 | $2.98 | $3.02 | $3.02 | 10,595,200 |
| 2024-12-31 | $3.03 | $3.10 | $3.00 | $3.01 | $3.01 | 9,155,800 |
| 2024-12-30 | $3.04 | $3.08 | $2.94 | $3.05 | $3.05 | 13,053,740 |
| 2024-12-27 | $3.03 | $3.12 | $3.01 | $3.08 | $3.08 | 10,696,700 |
| 2024-12-26 | $3.01 | $3.07 | $3.01 | $3.03 | $3.03 | 9,954,640 |
| 2024-12-25 | $3.13 | $3.14 | $2.98 | $3.02 | $3.02 | 17,432,680 |
| 2024-12-24 | $3.20 | $3.24 | $3.12 | $3.16 | $3.16 | 11,416,440 |
| 2024-12-23 | $3.39 | $3.42 | $3.11 | $3.15 | $3.15 | 22,619,600 |
| 2024-12-20 | $3.27 | $3.41 | $3.27 | $3.41 | $3.41 | 16,410,330 |
| 2024-12-19 | $3.23 | $3.30 | $3.18 | $3.30 | $3.30 | 18,968,490 |
| 2024-12-18 | $3.28 | $3.35 | $3.22 | $3.30 | $3.30 | 13,424,700 |
| 2024-12-17 | $3.43 | $3.46 | $3.25 | $3.28 | $3.28 | 23,832,090 |
| 2024-12-16 | $3.60 | $3.62 | $3.44 | $3.47 | $3.47 | 27,127,320 |
| 2024-12-13 | $3.71 | $3.72 | $3.60 | $3.62 | $3.62 | 32,291,120 |
| 2024-12-12 | $3.69 | $3.79 | $3.67 | $3.72 | $3.72 | 43,142,720 |
| 2024-12-11 | $3.69 | $3.74 | $3.63 | $3.71 | $3.71 | 54,616,670 |
| 2024-12-10 | $3.71 | $3.98 | $3.62 | $3.75 | $3.75 | 112,437,470 |
| 2024-12-06 | $4.37 | $4.49 | $4.22 | $4.32 | $4.32 | 40,334,100 |
| 2024-12-05 | $4.09 | $4.26 | $4.09 | $4.20 | $4.20 | 21,641,220 |
| 2024-12-04 | $4.17 | $4.32 | $4.07 | $4.12 | $4.12 | 26,620,800 |
| 2024-12-03 | $4.16 | $4.23 | $4.06 | $4.19 | $4.19 | 24,749,000 |
| 2024-12-02 | $3.95 | $4.16 | $3.92 | $4.13 | $4.13 | 25,173,500 |
| 2024-11-29 | $3.94 | $3.97 | $3.82 | $3.94 | $3.94 | 19,027,200 |
| 2024-11-28 | $3.84 | $3.99 | $3.84 | $3.94 | $3.94 | 19,820,480 |
| 2024-11-27 | $3.79 | $3.86 | $3.65 | $3.85 | $3.85 | 17,823,570 |
| 2024-11-26 | $3.89 | $4.00 | $3.82 | $3.83 | $3.83 | 17,811,970 |
| 2024-11-25 | $3.68 | $3.86 | $3.63 | $3.86 | $3.86 | 22,022,250 |
| 2024-11-22 | $3.93 | $4.01 | $3.75 | $3.79 | $3.79 | 21,461,800 |
| 2024-11-21 | $3.92 | $4.02 | $3.84 | $3.93 | $3.93 | 16,488,800 |
| 2024-11-20 | $3.77 | $3.94 | $3.73 | $3.90 | $3.90 | 19,049,860 |
| 2024-11-19 | $3.66 | $3.77 | $3.60 | $3.75 | $3.75 | 16,582,000 |
| 2024-11-18 | $3.80 | $3.88 | $3.59 | $3.62 | $3.62 | 22,142,410 |
| 2024-11-15 | $3.89 | $3.97 | $3.79 | $3.80 | $3.80 | 19,204,230 |
| 2024-11-14 | $4.10 | $4.12 | $3.90 | $3.91 | $3.91 | 20,035,400 |
| 2024-11-13 | $4.08 | $4.18 | $3.96 | $4.11 | $4.11 | 22,512,700 |
| 2024-11-12 | $4.34 | $4.37 | $4.09 | $4.14 | $4.14 | 32,554,100 |
| 2024-11-11 | $4.21 | $4.36 | $4.18 | $4.32 | $4.32 | 39,065,950 |
| 2024-11-08 | $4.25 | $4.65 | $4.15 | $4.33 | $4.33 | 60,960,180 |
| 2024-11-07 | $3.91 | $4.28 | $3.88 | $4.26 | $4.26 | 43,299,260 |
| 2024-11-06 | $3.99 | $4.03 | $3.91 | $3.96 | $3.96 | 25,021,650 |
| 2024-11-05 | $3.85 | $4.03 | $3.84 | $3.98 | $3.98 | 23,327,700 |
| 2024-11-04 | $3.81 | $3.89 | $3.75 | $3.84 | $3.84 | 21,139,840 |
| 2024-11-01 | $4.17 | $4.21 | $3.80 | $3.82 | $3.82 | 43,584,950 |
| 2024-10-31 | $3.98 | $4.33 | $3.92 | $4.24 | $4.24 | 52,033,340 |
| 2024-10-30 | $3.89 | $4.06 | $3.76 | $4.00 | $4.00 | 39,373,940 |
| 2024-10-29 | $3.98 | $4.16 | $3.86 | $3.88 | $3.88 | 51,005,130 |
| 2024-10-28 | $3.57 | $4.04 | $3.56 | $4.01 | $4.01 | 61,465,440 |
| 2024-10-25 | $3.52 | $3.61 | $3.52 | $3.54 | $3.54 | 23,031,300 |
| 2024-10-24 | $3.45 | $3.56 | $3.44 | $3.51 | $3.51 | 26,259,400 |
| 2024-10-23 | $3.70 | $3.73 | $3.60 | $3.61 | $3.61 | 30,006,300 |
| 2024-10-22 | $3.65 | $3.75 | $3.59 | $3.75 | $3.75 | 30,742,540 |
| 2024-10-21 | $3.63 | $3.85 | $3.63 | $3.66 | $3.66 | 37,419,690 |
| 2024-10-18 | $3.53 | $3.72 | $3.49 | $3.65 | $3.65 | 38,712,910 |
| 2024-10-17 | $3.44 | $3.66 | $3.44 | $3.60 | $3.60 | 37,587,440 |
| 2024-10-16 | $3.30 | $3.48 | $3.30 | $3.46 | $3.46 | 23,995,420 |
| 2024-10-15 | $3.37 | $3.52 | $3.25 | $3.41 | $3.41 | 30,861,620 |
| 2024-10-14 | $3.23 | $3.36 | $3.20 | $3.34 | $3.34 | 23,893,220 |
| 2024-10-11 | $3.43 | $3.45 | $3.15 | $3.21 | $3.21 | 30,545,970 |
| 2024-10-10 | $3.46 | $3.59 | $3.39 | $3.46 | $3.46 | 33,376,220 |
| 2024-10-09 | $3.95 | $3.96 | $3.40 | $3.41 | $3.41 | 59,692,540 |
| 2024-10-08 | $4.27 | $4.27 | $3.75 | $4.22 | $4.22 | 85,180,960 |
| 2024-09-30 | $3.16 | $3.64 | $3.16 | $3.61 | $3.61 | 83,516,300 |
| 2024-09-27 | $2.87 | $3.33 | $2.85 | $3.12 | $3.12 | 63,849,400 |
| 2024-09-26 | $2.75 | $2.90 | $2.71 | $2.87 | $2.87 | 36,168,500 |
| 2024-09-25 | $2.70 | $2.83 | $2.70 | $2.77 | $2.77 | 36,126,180 |
| 2024-09-24 | $2.57 | $2.74 | $2.54 | $2.72 | $2.72 | 43,023,020 |
| 2024-09-23 | $2.62 | $2.69 | $2.59 | $2.68 | $2.68 | 26,502,500 |
| 2024-09-20 | $2.60 | $2.66 | $2.50 | $2.65 | $2.65 | 30,986,080 |
| 2024-09-19 | $2.50 | $2.58 | $2.47 | $2.55 | $2.55 | 17,388,500 |
| 2024-09-18 | $2.60 | $2.61 | $2.45 | $2.47 | $2.47 | 16,673,900 |
| 2024-09-13 | $2.59 | $2.65 | $2.56 | $2.60 | $2.60 | 16,335,580 |
| 2024-09-12 | $2.57 | $2.68 | $2.57 | $2.60 | $2.60 | 20,177,670 |
| 2024-09-11 | $2.61 | $2.64 | $2.56 | $2.58 | $2.58 | 15,794,740 |
| 2024-09-10 | $2.59 | $2.62 | $2.53 | $2.60 | $2.60 | 17,455,840 |
| 2024-09-09 | $2.50 | $2.61 | $2.47 | $2.57 | $2.57 | 19,247,400 |
| 2024-09-06 | $2.61 | $2.64 | $2.52 | $2.52 | $2.52 | 18,436,300 |
| 2024-09-05 | $2.53 | $2.64 | $2.51 | $2.63 | $2.63 | 27,479,000 |
| 2024-09-04 | $2.49 | $2.60 | $2.44 | $2.54 | $2.54 | 21,651,300 |
| 2024-09-03 | $2.55 | $2.57 | $2.49 | $2.53 | $2.53 | 13,460,600 |
| 2024-09-02 | $2.59 | $2.64 | $2.50 | $2.52 | $2.52 | 19,035,400 |
| 2024-08-30 | $2.45 | $2.62 | $2.45 | $2.57 | $2.57 | 28,426,930 |
| 2024-08-29 | $2.36 | $2.49 | $2.34 | $2.46 | $2.46 | 18,586,920 |
| 2024-08-28 | $2.33 | $2.44 | $2.29 | $2.39 | $2.39 | 19,107,000 |
| 2024-08-27 | $2.45 | $2.51 | $2.35 | $2.35 | $2.35 | 23,160,900 |
| 2024-08-26 | $2.42 | $2.49 | $2.36 | $2.41 | $2.41 | 26,646,800 |
| 2024-08-23 | $2.59 | $2.62 | $2.41 | $2.47 | $2.47 | 26,983,120 |
| 2024-08-22 | $2.63 | $2.68 | $2.57 | $2.59 | $2.59 | 27,244,400 |
| 2024-08-21 | $2.67 | $2.81 | $2.58 | $2.69 | $2.69 | 36,800,700 |
| 2024-08-20 | $2.85 | $2.88 | $2.66 | $2.70 | $2.70 | 44,822,200 |
| 2024-08-19 | $2.78 | $3.03 | $2.70 | $2.92 | $2.92 | 66,781,270 |
| 2024-08-16 | $3.00 | $3.06 | $2.82 | $2.88 | $2.88 | 88,845,720 |
| 2024-08-15 | $2.61 | $3.19 | $2.59 | $3.04 | $3.04 | 107,232,610 |
| 2024-08-14 | $2.62 | $2.78 | $2.57 | $2.66 | $2.66 | 46,322,120 |
| 2024-08-13 | $2.47 | $2.67 | $2.38 | $2.63 | $2.63 | 48,861,120 |
| 2024-08-12 | $2.53 | $2.67 | $2.45 | $2.52 | $2.52 | 40,924,700 |
| 2024-08-09 | $2.54 | $2.57 | $2.43 | $2.47 | $2.47 | 29,762,620 |
| 2024-08-08 | $2.38 | $2.54 | $2.34 | $2.53 | $2.53 | 42,186,550 |
| 2024-08-07 | $2.42 | $2.46 | $2.36 | $2.38 | $2.38 | 22,972,320 |
| 2024-08-06 | $2.40 | $2.47 | $2.39 | $2.45 | $2.45 | 24,885,010 |
| 2024-08-05 | $2.42 | $2.52 | $2.37 | $2.37 | $2.37 | 32,728,740 |
| 2024-08-02 | $2.44 | $2.69 | $2.39 | $2.48 | $2.48 | 40,212,440 |
| 2024-08-01 | $2.42 | $2.55 | $2.40 | $2.45 | $2.45 | 31,350,020 |
| 2024-07-31 | $2.37 | $2.43 | $2.33 | $2.43 | $2.43 | 29,567,240 |
| 2024-07-30 | $2.27 | $2.41 | $2.24 | $2.39 | $2.39 | 31,594,600 |
| 2024-07-29 | $2.25 | $2.31 | $2.21 | $2.27 | $2.27 | 19,177,840 |
| 2024-07-26 | $2.15 | $2.24 | $2.14 | $2.22 | $2.22 | 21,427,540 |
| 2024-07-25 | $2.13 | $2.17 | $2.04 | $2.14 | $2.14 | 26,415,410 |
| 2024-07-24 | $2.25 | $2.30 | $2.21 | $2.21 | $2.21 | 21,991,070 |
| 2024-07-23 | $2.35 | $2.44 | $2.30 | $2.31 | $2.31 | 29,641,740 |
| 2024-07-22 | $2.23 | $2.44 | $2.21 | $2.36 | $2.36 | 35,591,970 |
| 2024-07-19 | $2.29 | $2.30 | $2.22 | $2.23 | $2.23 | 19,259,310 |
| 2024-07-18 | $2.18 | $2.31 | $2.12 | $2.29 | $2.29 | 32,044,670 |
| 2024-07-17 | $2.31 | $2.32 | $2.18 | $2.18 | $2.18 | 28,525,200 |
| 2024-07-16 | $2.32 | $2.37 | $2.29 | $2.33 | $2.33 | 20,907,960 |
| 2024-07-15 | $2.42 | $2.43 | $2.30 | $2.32 | $2.32 | 29,669,070 |
| 2024-07-12 | $2.52 | $2.58 | $2.42 | $2.43 | $2.43 | 53,492,300 |
| 2024-07-11 | $2.54 | $2.75 | $2.53 | $2.61 | $2.61 | 78,876,920 |
| 2024-07-10 | $2.43 | $2.86 | $2.40 | $2.63 | $2.63 | 92,715,360 |
| 2024-07-09 | $2.45 | $2.55 | $2.37 | $2.46 | $2.46 | 67,011,930 |
| 2024-07-08 | $2.36 | $2.63 | $2.21 | $2.57 | $2.57 | 78,548,120 |
| 2024-07-05 | $2.15 | $2.50 | $2.08 | $2.37 | $2.37 | 48,017,700 |
| 2024-07-04 | $2.26 | $2.29 | $2.13 | $2.14 | $2.14 | 32,571,200 |
| 2024-07-03 | $2.18 | $2.46 | $2.16 | $2.33 | $2.33 | 42,545,620 |
| 2024-07-02 | $2.03 | $2.23 | $2.00 | $2.22 | $2.22 | 27,058,100 |
| 2024-07-01 | $2.13 | $2.14 | $1.90 | $2.03 | $2.03 | 21,923,300 |
| 2024-06-28 | $2.15 | $2.19 | $2.12 | $2.12 | $2.12 | 11,342,120 |
| 2024-06-27 | $2.17 | $2.22 | $2.13 | $2.15 | $2.15 | 13,417,500 |
| 2024-06-26 | $2.07 | $2.18 | $2.03 | $2.17 | $2.17 | 14,062,820 |
| 2024-06-25 | $2.10 | $2.14 | $2.02 | $2.05 | $2.05 | 13,772,600 |
| 2024-06-24 | $2.19 | $2.21 | $2.08 | $2.09 | $2.09 | 15,057,100 |
| 2024-06-21 | $2.26 | $2.28 | $2.17 | $2.19 | $2.19 | 12,622,400 |
| 2024-06-20 | $2.35 | $2.36 | $2.25 | $2.26 | $2.26 | 13,643,100 |
| 2024-06-19 | $2.37 | $2.40 | $2.32 | $2.37 | $2.37 | 15,438,900 |
| 2024-06-18 | $2.29 | $2.38 | $2.24 | $2.37 | $2.37 | 16,382,030 |
| 2024-06-17 | $2.33 | $2.37 | $2.27 | $2.30 | $2.30 | 18,606,100 |
| 2024-06-14 | $2.35 | $2.38 | $2.27 | $2.36 | $2.36 | 18,298,200 |
| 2024-06-13 | $2.40 | $2.48 | $2.31 | $2.32 | $2.32 | 18,801,340 |
| 2024-06-12 | $2.27 | $2.42 | $2.25 | $2.41 | $2.41 | 23,266,370 |
| 2024-06-11 | $2.33 | $2.37 | $2.16 | $2.28 | $2.28 | 29,150,480 |
| 2024-06-07 | $2.12 | $2.39 | $2.12 | $2.29 | $2.29 | 39,071,570 |
| 2024-06-06 | $2.43 | $2.43 | $1.99 | $2.08 | $2.08 | 56,743,900 |
| 2024-06-05 | $2.48 | $2.49 | $2.36 | $2.44 | $2.44 | 22,515,380 |
| 2024-06-04 | $2.81 | $2.81 | $2.41 | $2.50 | $2.50 | 40,336,750 |
| 2024-06-03 | $2.97 | $2.98 | $2.71 | $2.79 | $2.79 | 25,547,010 |
| 2024-05-31 | $2.98 | $3.01 | $2.90 | $2.95 | $2.95 | 13,224,200 |
| 2024-05-30 | $3.03 | $3.03 | $2.96 | $2.98 | $2.98 | 8,440,410 |
| 2024-05-29 | $2.96 | $3.07 | $2.94 | $3.00 | $3.00 | 7,763,800 |
| 2024-05-28 | $2.96 | $3.06 | $2.93 | $2.99 | $2.99 | 13,779,900 |
| 2024-05-27 | $3.09 | $3.17 | $2.92 | $2.98 | $2.98 | 21,429,920 |
| 2024-05-24 | $3.21 | $3.25 | $3.12 | $3.12 | $3.12 | 13,559,320 |
| 2024-05-23 | $3.38 | $3.38 | $3.20 | $3.22 | $3.22 | 15,504,290 |
| 2024-05-22 | $3.35 | $3.43 | $3.31 | $3.40 | $3.40 | 11,146,700 |
| 2024-05-21 | $3.45 | $3.45 | $3.29 | $3.35 | $3.35 | 13,138,900 |
| 2024-05-20 | $3.55 | $3.56 | $3.37 | $3.39 | $3.39 | 14,683,300 |
| 2024-05-17 | $3.49 | $3.57 | $3.44 | $3.54 | $3.54 | 12,336,340 |
| 2024-05-16 | $3.37 | $3.59 | $3.37 | $3.49 | $3.49 | 15,918,910 |
| 2024-05-15 | $3.30 | $3.42 | $3.25 | $3.37 | $3.37 | 15,369,130 |
| 2024-05-14 | $3.38 | $3.55 | $3.27 | $3.32 | $3.32 | 24,077,220 |
| 2024-05-13 | $3.66 | $3.66 | $3.43 | $3.43 | $3.43 | 15,421,220 |
| 2024-05-10 | $3.81 | $3.82 | $3.66 | $3.68 | $3.68 | 11,742,200 |
| 2024-05-09 | $3.73 | $3.84 | $3.69 | $3.80 | $3.80 | 10,574,110 |
| 2024-05-08 | $3.77 | $3.82 | $3.67 | $3.70 | $3.70 | 11,433,900 |
| 2024-05-07 | $3.77 | $3.79 | $3.68 | $3.79 | $3.79 | 11,748,580 |
| 2024-05-06 | $3.60 | $3.74 | $3.60 | $3.74 | $3.74 | 14,409,620 |
| 2024-04-30 | $3.65 | $3.72 | $3.49 | $3.58 | $3.58 | 17,550,790 |
| 2024-04-29 | $3.41 | $3.67 | $3.38 | $3.67 | $3.67 | 21,061,170 |
| 2024-04-26 | $3.25 | $3.54 | $3.25 | $3.46 | $3.46 | 31,940,880 |
| 2024-04-25 | $3.66 | $3.72 | $3.63 | $3.69 | $3.69 | 9,341,970 |
| 2024-04-24 | $3.57 | $3.66 | $3.55 | $3.66 | $3.66 | 7,932,900 |
| 2024-04-23 | $3.44 | $3.62 | $3.44 | $3.57 | $3.57 | 9,912,200 |
| 2024-04-22 | $3.50 | $3.52 | $3.28 | $3.40 | $3.40 | 11,086,440 |
| 2024-04-19 | $3.54 | $3.62 | $3.48 | $3.51 | $3.51 | 12,738,900 |
| 2024-04-18 | $3.79 | $3.79 | $3.53 | $3.59 | $3.59 | 13,149,600 |
| 2024-04-17 | $3.37 | $3.71 | $3.37 | $3.70 | $3.70 | 16,473,800 |
| 2024-04-16 | $3.73 | $3.74 | $3.30 | $3.30 | $3.30 | 21,094,230 |
| 2024-04-15 | $4.15 | $4.20 | $3.61 | $3.80 | $3.80 | 21,285,000 |
| 2024-04-12 | $4.24 | $4.30 | $4.13 | $4.19 | $4.19 | 10,305,100 |
| 2024-04-11 | $4.22 | $4.34 | $4.15 | $4.23 | $4.23 | 8,628,800 |
| 2024-04-10 | $4.44 | $4.57 | $4.22 | $4.27 | $4.27 | 12,495,800 |
| 2024-04-09 | $4.35 | $4.49 | $4.33 | $4.44 | $4.44 | 9,184,000 |
| 2024-04-08 | $4.52 | $4.58 | $4.35 | $4.37 | $4.37 | 13,264,700 |
| 2024-04-03 | $4.69 | $4.75 | $4.49 | $4.55 | $4.55 | 14,952,860 |
| 2024-04-02 | $4.70 | $4.92 | $4.64 | $4.72 | $4.72 | 22,441,600 |
| 2024-04-01 | $4.51 | $4.69 | $4.51 | $4.66 | $4.66 | 13,294,530 |
| 2024-03-29 | $4.54 | $4.57 | $4.43 | $4.54 | $4.54 | 9,074,860 |
| 2024-03-28 | $4.33 | $4.54 | $4.30 | $4.54 | $4.54 | 15,477,690 |
| 2024-03-27 | $4.47 | $4.52 | $4.29 | $4.30 | $4.30 | 11,535,430 |
| 2024-03-26 | $4.50 | $4.57 | $4.37 | $4.48 | $4.48 | 12,670,700 |
| 2024-03-25 | $4.67 | $4.72 | $4.48 | $4.50 | $4.50 | 14,026,540 |
| 2024-03-22 | $4.86 | $4.86 | $4.62 | $4.71 | $4.71 | 17,257,700 |
| 2024-03-21 | $4.80 | $4.85 | $4.70 | $4.84 | $4.84 | 18,791,900 |
| 2024-03-20 | $4.61 | $4.85 | $4.61 | $4.82 | $4.82 | 28,097,500 |
| 2024-03-19 | $4.65 | $4.73 | $4.60 | $4.63 | $4.63 | 15,941,070 |
| 2024-03-18 | $4.59 | $4.68 | $4.53 | $4.68 | $4.68 | 20,412,200 |
| 2024-03-15 | $4.42 | $4.56 | $4.40 | $4.56 | $4.56 | 13,841,920 |
| 2024-03-14 | $4.55 | $4.60 | $4.36 | $4.47 | $4.47 | 18,750,000 |
| 2024-03-13 | $4.55 | $4.65 | $4.52 | $4.55 | $4.55 | 17,268,360 |
| 2024-03-12 | $4.48 | $4.73 | $4.47 | $4.60 | $4.60 | 20,949,390 |
| 2024-03-11 | $4.46 | $4.50 | $4.38 | $4.47 | $4.47 | 16,947,950 |
| 2024-03-08 | $4.53 | $4.60 | $4.41 | $4.49 | $4.49 | 22,249,620 |
| 2024-03-07 | $4.52 | $4.95 | $4.50 | $4.66 | $4.66 | 39,649,150 |
| 2024-03-06 | $4.45 | $4.73 | $4.44 | $4.51 | $4.51 | 29,382,010 |
| 2024-03-05 | $4.59 | $4.63 | $4.35 | $4.39 | $4.39 | 31,707,930 |
| 2024-03-04 | $4.80 | $4.90 | $4.51 | $4.64 | $4.64 | 49,490,710 |
| 2024-03-01 | $4.11 | $4.94 | $4.10 | $4.94 | $4.94 | 42,743,010 |
| 2024-02-29 | $3.90 | $4.13 | $3.83 | $4.12 | $4.12 | 19,191,320 |
| 2024-02-28 | $4.49 | $4.55 | $3.93 | $3.95 | $3.95 | 30,168,400 |
| 2024-02-27 | $4.30 | $4.47 | $4.26 | $4.46 | $4.46 | 18,679,600 |
| 2024-02-26 | $4.16 | $4.55 | $4.16 | $4.39 | $4.39 | 29,163,660 |
| 2024-02-23 | $3.98 | $4.14 | $3.94 | $4.12 | $4.12 | 18,866,680 |
| 2024-02-22 | $3.76 | $3.96 | $3.76 | $3.96 | $3.96 | 16,469,600 |
| 2024-02-21 | $3.58 | $3.93 | $3.53 | $3.77 | $3.77 | 21,182,780 |
| 2024-02-20 | $3.48 | $3.64 | $3.40 | $3.61 | $3.61 | 16,291,510 |
| 2024-02-19 | $3.34 | $3.60 | $3.34 | $3.48 | $3.48 | 22,527,660 |
| 2024-02-08 | $3.00 | $3.31 | $2.78 | $3.30 | $3.30 | 26,175,190 |
| 2024-02-07 | $3.26 | $3.29 | $2.90 | $2.96 | $2.96 | 23,621,700 |
| 2024-02-06 | $3.20 | $3.40 | $2.90 | $3.23 | $3.23 | 24,312,870 |
| 2024-02-05 | $3.88 | $3.88 | $3.23 | $3.32 | $3.32 | 29,073,400 |
| 2024-02-02 | $4.13 | $4.24 | $3.65 | $3.87 | $3.87 | 19,919,900 |
| 2024-02-01 | $4.18 | $4.22 | $3.98 | $4.12 | $4.12 | 16,615,100 |
| 2024-01-31 | $4.58 | $4.58 | $4.16 | $4.19 | $4.19 | 18,673,100 |
| 2024-01-30 | $4.76 | $4.79 | $4.50 | $4.55 | $4.55 | 14,574,200 |
| 2024-01-29 | $5.12 | $5.12 | $4.81 | $4.83 | $4.83 | 10,305,600 |
| 2024-01-26 | $5.10 | $5.21 | $5.05 | $5.08 | $5.08 | 10,955,900 |
| 2024-01-25 | $4.86 | $5.13 | $4.80 | $5.10 | $5.10 | 15,414,100 |
| 2024-01-24 | $4.84 | $4.92 | $4.68 | $4.85 | $4.85 | 15,036,420 |
| 2024-01-23 | $4.79 | $4.85 | $4.69 | $4.82 | $4.82 | 13,744,400 |
| 2024-01-22 | $5.05 | $5.11 | $4.69 | $4.73 | $4.73 | 22,058,100 |
| 2024-01-19 | $5.24 | $5.25 | $5.09 | $5.10 | $5.10 | 11,877,200 |
| 2024-01-18 | $5.46 | $5.47 | $5.13 | $5.25 | $5.25 | 21,815,200 |
| 2024-01-17 | $5.72 | $5.73 | $5.42 | $5.45 | $5.45 | 12,540,500 |
| 2024-01-16 | $5.86 | $5.90 | $5.66 | $5.70 | $5.70 | 12,858,100 |
| 2024-01-15 | $6.05 | $6.06 | $5.85 | $5.88 | $5.88 | 13,248,100 |
| 2024-01-12 | $6.31 | $6.31 | $6.09 | $6.10 | $6.10 | 11,068,700 |
| 2024-01-11 | $6.07 | $6.29 | $6.06 | $6.26 | $6.26 | 10,694,300 |
| 2024-01-10 | $6.30 | $6.30 | $6.06 | $6.10 | $6.10 | 13,230,620 |
| 2024-01-09 | $6.17 | $6.50 | $6.14 | $6.31 | $6.31 | 19,257,820 |
| 2024-01-08 | $6.34 | $6.36 | $6.12 | $6.16 | $6.16 | 14,007,000 |
| 2024-01-05 | $6.74 | $6.82 | $6.33 | $6.40 | $6.40 | 27,309,400 |
| 2024-01-04 | $6.88 | $7.07 | $6.66 | $6.78 | $6.78 | 44,031,320 |
| 2024-01-03 | $6.37 | $7.14 | $6.37 | $6.89 | $6.89 | 61,400,490 |
| 2024-01-02 | $6.69 | $6.74 | $6.34 | $6.39 | $6.39 | 30,180,060 |
| 2024-01-01 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 0 |
| 2023-12-29 | $6.58 | $6.73 | $6.53 | $6.67 | $6.67 | 19,005,000 |
| 2023-12-28 | $6.34 | $6.65 | $6.29 | $6.56 | $6.56 | 21,337,220 |
| 2023-12-27 | $5.94 | $6.41 | $5.90 | $6.36 | $6.36 | 19,187,300 |
| 2023-12-26 | $6.09 | $6.11 | $5.88 | $5.95 | $5.95 | 11,325,360 |
| 2023-12-25 | $6.20 | $6.28 | $5.86 | $6.10 | $6.10 | 17,860,240 |
| 2023-12-22 | $6.56 | $6.64 | $6.18 | $6.21 | $6.21 | 22,415,500 |
| 2023-12-21 | $6.54 | $6.66 | $6.35 | $6.56 | $6.56 | 20,692,140 |
| 2023-12-20 | $6.78 | $6.86 | $6.58 | $6.61 | $6.61 | 25,640,400 |
| 2023-12-19 | $6.58 | $6.78 | $6.41 | $6.78 | $6.78 | 38,222,430 |
| 2023-12-18 | $6.56 | $6.76 | $6.39 | $6.62 | $6.62 | 34,161,800 |
| 2023-12-15 | $6.39 | $6.68 | $6.38 | $6.62 | $6.62 | 37,819,930 |
| 2023-12-14 | $6.22 | $6.64 | $6.22 | $6.40 | $6.40 | 27,109,530 |
| 2023-12-13 | $6.19 | $6.32 | $6.15 | $6.20 | $6.20 | 7,598,200 |
| 2023-12-12 | $6.23 | $6.25 | $6.13 | $6.19 | $6.19 | 4,982,500 |
| 2023-12-11 | $6.10 | $6.18 | $6.04 | $6.17 | $6.17 | 6,369,300 |
| 2023-12-08 | $6.29 | $6.32 | $6.12 | $6.13 | $6.13 | 7,566,300 |
| 2023-12-07 | $6.25 | $6.35 | $6.21 | $6.26 | $6.26 | 7,651,700 |
| 2023-12-06 | $6.18 | $6.29 | $6.16 | $6.25 | $6.25 | 8,607,900 |
| 2023-12-05 | $6.39 | $6.39 | $6.16 | $6.16 | $6.16 | 6,849,000 |
| 2023-12-04 | $6.38 | $6.42 | $6.31 | $6.38 | $6.38 | 6,406,400 |
| 2023-12-01 | $6.34 | $6.39 | $6.26 | $6.35 | $6.35 | 6,184,000 |
| 2023-11-30 | $6.34 | $6.39 | $6.24 | $6.32 | $6.32 | 7,619,000 |
| 2023-11-29 | $6.43 | $6.46 | $6.32 | $6.33 | $6.33 | 7,897,600 |
| 2023-11-28 | $6.22 | $6.50 | $6.18 | $6.43 | $6.43 | 15,094,620 |
| 2023-11-27 | $6.30 | $6.32 | $6.18 | $6.24 | $6.24 | 12,787,870 |
| 2023-11-24 | $6.34 | $6.40 | $6.21 | $6.37 | $6.37 | 11,789,600 |
| 2023-11-23 | $6.29 | $6.37 | $6.28 | $6.32 | $6.32 | 8,125,700 |
| 2023-11-22 | $6.30 | $6.44 | $6.30 | $6.31 | $6.31 | 9,143,830 |
| 2023-11-21 | $6.47 | $6.50 | $6.31 | $6.35 | $6.35 | 11,224,200 |
| 2023-11-20 | $6.33 | $6.58 | $6.31 | $6.44 | $6.44 | 18,130,200 |
| 2023-11-17 | $6.27 | $6.37 | $6.24 | $6.29 | $6.29 | 9,452,000 |
| 2023-11-16 | $6.24 | $6.38 | $6.19 | $6.26 | $6.26 | 15,029,330 |
| 2023-11-15 | $6.25 | $6.30 | $6.17 | $6.22 | $6.22 | 12,570,740 |
| 2023-11-14 | $6.23 | $6.28 | $6.17 | $6.22 | $6.22 | 15,063,900 |
| 2023-11-13 | $6.35 | $6.43 | $6.22 | $6.29 | $6.29 | 23,955,090 |
| 2023-11-10 | $6.12 | $6.57 | $6.03 | $6.43 | $6.43 | 31,051,700 |
| 2023-11-09 | $6.15 | $6.35 | $6.11 | $6.13 | $6.13 | 18,478,210 |
| 2023-11-08 | $6.15 | $6.19 | $6.09 | $6.16 | $6.16 | 10,749,800 |
| 2023-11-07 | $6.16 | $6.17 | $6.03 | $6.13 | $6.13 | 13,722,900 |
| 2023-11-06 | $6.26 | $6.33 | $6.06 | $6.10 | $6.10 | 27,938,320 |
| 2023-11-03 | $5.72 | $6.47 | $5.72 | $6.22 | $6.22 | 35,617,200 |
| 2023-11-02 | $5.82 | $5.87 | $5.71 | $5.71 | $5.71 | 5,318,500 |
| 2023-11-01 | $5.78 | $5.86 | $5.77 | $5.84 | $5.84 | 5,889,000 |
| 2023-10-31 | $5.74 | $5.86 | $5.68 | $5.79 | $5.79 | 7,637,600 |
| 2023-10-30 | $5.51 | $5.82 | $5.51 | $5.78 | $5.78 | 10,452,620 |
| 2023-10-27 | $5.47 | $5.59 | $5.34 | $5.56 | $5.56 | 8,625,000 |
| 2023-10-26 | $5.60 | $5.71 | $5.45 | $5.52 | $5.52 | 8,585,900 |
| 2023-10-25 | $5.53 | $5.69 | $5.53 | $5.65 | $5.65 | 8,984,400 |
| 2023-10-24 | $5.25 | $5.52 | $5.25 | $5.50 | $5.50 | 10,967,900 |
| 2023-10-23 | $5.56 | $5.58 | $5.20 | $5.25 | $5.25 | 15,089,000 |
| 2023-10-20 | $5.63 | $5.69 | $5.54 | $5.56 | $5.56 | 5,348,400 |
| 2023-10-19 | $5.70 | $5.80 | $5.61 | $5.64 | $5.64 | 5,740,050 |
| 2023-10-18 | $5.88 | $5.88 | $5.69 | $5.69 | $5.69 | 6,557,590 |
| 2023-10-17 | $5.99 | $6.00 | $5.84 | $5.88 | $5.88 | 6,684,900 |
| 2023-10-16 | $6.01 | $6.08 | $5.90 | $5.96 | $5.96 | 7,890,860 |
| 2023-10-13 | $6.09 | $6.15 | $6.00 | $6.04 | $6.04 | 7,616,900 |
| 2023-10-12 | $6.05 | $6.20 | $6.05 | $6.10 | $6.10 | 8,395,400 |
| 2023-10-11 | $6.08 | $6.13 | $6.03 | $6.04 | $6.04 | 6,615,300 |
| 2023-10-10 | $6.02 | $6.13 | $6.01 | $6.08 | $6.08 | 8,443,070 |
| 2023-10-09 | $5.93 | $6.09 | $5.91 | $6.03 | $6.03 | 9,907,220 |
| 2023-09-28 | $6.00 | $6.02 | $5.91 | $5.99 | $5.99 | 7,831,900 |
| 2023-09-27 | $5.84 | $6.02 | $5.82 | $5.99 | $5.99 | 11,613,320 |
| 2023-09-26 | $5.80 | $5.88 | $5.75 | $5.84 | $5.84 | 4,861,600 |
| 2023-09-25 | $5.79 | $5.83 | $5.70 | $5.82 | $5.82 | 6,245,000 |
| 2023-09-22 | $5.58 | $5.78 | $5.55 | $5.77 | $5.77 | 9,492,220 |
| 2023-09-21 | $5.69 | $5.73 | $5.56 | $5.58 | $5.58 | 7,617,120 |
| 2023-09-20 | $5.79 | $5.79 | $5.71 | $5.72 | $5.72 | 3,857,900 |
| 2023-09-19 | $5.95 | $5.95 | $5.74 | $5.76 | $5.76 | 7,205,200 |
| 2023-09-18 | $5.82 | $6.03 | $5.76 | $5.92 | $5.92 | 8,169,500 |
| 2023-09-15 | $5.87 | $5.90 | $5.81 | $5.83 | $5.83 | 4,962,340 |
| 2023-09-14 | $5.98 | $6.00 | $5.83 | $5.88 | $5.88 | 7,681,200 |
| 2023-09-13 | $6.17 | $6.20 | $5.96 | $6.02 | $6.02 | 10,220,800 |
| 2023-09-12 | $5.87 | $6.32 | $5.87 | $6.21 | $6.21 | 14,666,000 |
| 2023-09-11 | $5.92 | $6.13 | $5.88 | $6.08 | $6.08 | 8,137,640 |
| 2023-09-08 | $6.06 | $6.08 | $5.92 | $5.95 | $5.95 | 7,320,200 |
| 2023-09-07 | $6.09 | $6.09 | $6.02 | $6.02 | $6.02 | 5,610,110 |
| 2023-09-06 | $6.18 | $6.18 | $6.01 | $6.06 | $6.06 | 9,998,410 |
| 2023-09-05 | $6.20 | $6.20 | $6.11 | $6.16 | $6.16 | 7,364,740 |
| 2023-09-04 | $6.10 | $6.22 | $6.10 | $6.18 | $6.18 | 9,664,400 |
| 2023-09-01 | $6.21 | $6.29 | $6.11 | $6.14 | $6.14 | 13,139,200 |
| 2023-08-31 | $6.39 | $6.48 | $6.20 | $6.26 | $6.26 | 18,118,790 |
| 2023-08-30 | $6.70 | $6.71 | $6.42 | $6.43 | $6.43 | 27,010,890 |
| 2023-08-29 | $6.61 | $6.79 | $6.50 | $6.79 | $6.79 | 40,252,460 |
| 2023-08-28 | $6.40 | $6.98 | $6.33 | $6.82 | $6.82 | 50,929,330 |
| 2023-08-25 | $6.41 | $6.69 | $6.23 | $6.34 | $6.34 | 48,555,890 |
| 2023-08-24 | $6.25 | $6.28 | $6.05 | $6.19 | $6.19 | 14,286,300 |
| 2023-08-23 | $6.12 | $6.52 | $6.07 | $6.34 | $6.34 | 18,925,400 |
| 2023-08-22 | $6.09 | $6.16 | $5.99 | $6.15 | $6.15 | 5,731,720 |
| 2023-08-21 | $6.11 | $6.17 | $6.06 | $6.09 | $6.09 | 3,588,200 |
| 2023-08-18 | $6.24 | $6.29 | $6.10 | $6.10 | $6.10 | 5,042,720 |
| 2023-08-17 | $6.08 | $6.25 | $6.00 | $6.25 | $6.25 | 7,917,820 |
| 2023-08-16 | $6.18 | $6.27 | $6.08 | $6.08 | $6.08 | 4,826,500 |
| 2023-08-15 | $6.16 | $6.24 | $6.13 | $6.21 | $6.21 | 6,483,510 |
| 2023-08-14 | $6.16 | $6.16 | $6.00 | $6.16 | $6.16 | 8,301,900 |
| 2023-08-11 | $6.31 | $6.32 | $6.09 | $6.15 | $6.15 | 11,365,830 |
| 2023-08-10 | $6.32 | $6.36 | $6.26 | $6.30 | $6.30 | 5,385,600 |
| 2023-08-09 | $6.38 | $6.39 | $6.27 | $6.29 | $6.29 | 5,952,300 |
| 2023-08-08 | $6.47 | $6.49 | $6.30 | $6.37 | $6.37 | 7,451,700 |
| 2023-08-07 | $6.46 | $6.50 | $6.35 | $6.44 | $6.44 | 7,815,900 |
| 2023-08-04 | $6.64 | $6.64 | $6.45 | $6.47 | $6.47 | 10,850,380 |
| 2023-08-03 | $6.65 | $6.72 | $6.53 | $6.60 | $6.60 | 19,119,100 |
| 2023-08-02 | $6.40 | $7.16 | $6.33 | $6.81 | $6.81 | 31,252,610 |
| 2023-08-01 | $6.75 | $6.93 | $6.54 | $6.60 | $6.60 | 16,128,300 |
| 2023-07-31 | $6.74 | $6.75 | $6.50 | $6.55 | $6.55 | 14,192,800 |
| 2023-07-28 | $6.78 | $6.89 | $6.63 | $6.74 | $6.74 | 10,804,900 |
| 2023-07-27 | $6.75 | $6.83 | $6.61 | $6.80 | $6.80 | 7,208,300 |
| 2023-07-26 | $6.84 | $6.85 | $6.70 | $6.72 | $6.72 | 5,164,700 |
| 2023-07-25 | $6.78 | $6.88 | $6.68 | $6.83 | $6.83 | 9,440,400 |
| 2023-07-24 | $6.65 | $6.84 | $6.61 | $6.80 | $6.80 | 8,231,100 |
| 2023-07-21 | $6.76 | $6.94 | $6.66 | $6.67 | $6.67 | 10,569,100 |
| 2023-07-20 | $6.90 | $6.91 | $6.69 | $6.81 | $6.81 | 11,776,100 |
| 2023-07-19 | $6.87 | $7.07 | $6.69 | $6.82 | $6.82 | 13,478,920 |
| 2023-07-18 | $6.77 | $6.99 | $6.59 | $6.87 | $6.87 | 13,723,500 |
| 2023-07-17 | $6.80 | $6.80 | $6.61 | $6.72 | $6.72 | 8,737,020 |
| 2023-07-14 | $6.79 | $6.91 | $6.62 | $6.75 | $6.75 | 12,851,000 |
| 2023-07-13 | $6.76 | $6.85 | $6.70 | $6.82 | $6.82 | 8,064,020 |
| 2023-07-12 | $6.96 | $6.97 | $6.71 | $6.73 | $6.73 | 9,213,080 |
| 2023-07-11 | $6.89 | $6.96 | $6.81 | $6.92 | $6.92 | 8,832,120 |
| 2023-07-10 | $6.92 | $7.05 | $6.84 | $6.89 | $6.89 | 9,102,160 |
| 2023-07-07 | $6.98 | $7.05 | $6.91 | $6.94 | $6.94 | 11,273,840 |
| 2023-07-06 | $7.13 | $7.17 | $6.99 | $7.03 | $7.03 | 16,202,700 |
| 2023-07-05 | $7.12 | $7.55 | $7.11 | $7.13 | $7.13 | 22,259,020 |
| 2023-07-04 | $7.10 | $7.27 | $6.98 | $7.22 | $7.22 | 19,853,100 |
| 2023-07-03 | $7.07 | $7.47 | $6.97 | $7.01 | $7.01 | 23,353,000 |
| 2023-06-30 | $6.78 | $7.24 | $6.77 | $7.12 | $7.12 | 28,683,000 |
| 2023-06-29 | $6.41 | $6.98 | $6.40 | $6.78 | $6.78 | 30,083,660 |
| 2023-06-28 | $6.62 | $6.68 | $6.39 | $6.50 | $6.50 | 20,525,000 |
| 2023-06-27 | $6.70 | $6.87 | $6.64 | $6.67 | $6.67 | 16,515,390 |
| 2023-06-26 | $6.80 | $7.18 | $6.73 | $6.74 | $6.74 | 21,192,880 |
| 2023-06-21 | $7.25 | $7.39 | $6.75 | $6.76 | $6.76 | 34,018,620 |
| 2023-06-20 | $6.90 | $7.46 | $6.86 | $7.23 | $7.23 | 42,545,800 |
| 2023-06-19 | $7.00 | $7.03 | $6.84 | $6.90 | $6.90 | 18,676,700 |
| 2023-06-16 | $6.98 | $7.14 | $6.91 | $7.00 | $7.00 | 20,878,500 |
| 2023-06-15 | $6.88 | $7.00 | $6.85 | $6.89 | $6.89 | 15,492,520 |
| 2023-06-14 | $7.06 | $7.09 | $6.83 | $6.91 | $6.91 | 22,428,700 |
| 2023-06-13 | $6.94 | $7.27 | $6.87 | $7.02 | $7.02 | 32,837,590 |
| 2023-06-12 | $6.95 | $7.12 | $6.86 | $6.95 | $6.95 | 21,321,900 |
| 2023-06-09 | $6.87 | $7.00 | $6.77 | $6.93 | $6.93 | 27,407,900 |
| 2023-06-08 | $6.97 | $7.30 | $6.82 | $6.93 | $6.93 | 39,675,800 |
| 2023-06-07 | $7.01 | $7.15 | $6.87 | $6.94 | $6.94 | 36,891,300 |
| 2023-06-06 | $7.46 | $7.61 | $6.88 | $6.95 | $6.95 | 54,589,460 |
| 2023-06-05 | $7.55 | $7.86 | $7.35 | $7.44 | $7.44 | 68,140,070 |
| 2023-06-02 | $8.02 | $8.28 | $7.43 | $7.51 | $7.51 | 111,324,100 |
| 2023-06-01 | $6.24 | $7.54 | $6.24 | $7.54 | $7.54 | 91,079,710 |
| 2023-05-31 | $6.23 | $6.35 | $6.15 | $6.28 | $6.28 | 20,373,870 |
| 2023-05-30 | $6.16 | $6.39 | $6.16 | $6.26 | $6.26 | 23,735,380 |
| 2023-05-29 | $6.32 | $6.50 | $6.16 | $6.20 | $6.20 | 32,035,070 |
| 2023-05-26 | $6.42 | $6.63 | $6.26 | $6.44 | $6.44 | 35,930,500 |
| 2023-05-25 | $6.13 | $6.70 | $6.13 | $6.46 | $6.46 | 58,250,400 |
| 2023-05-24 | $6.14 | $6.45 | $6.04 | $6.23 | $6.23 | 46,016,100 |
| 2023-05-23 | $6.11 | $6.51 | $6.09 | $6.19 | $6.19 | 50,712,290 |
| 2023-05-22 | $6.01 | $6.27 | $5.95 | $6.00 | $6.00 | 26,412,930 |
| 2023-05-19 | $6.04 | $6.27 | $5.97 | $6.10 | $6.10 | 34,238,410 |
| 2023-05-18 | $6.11 | $6.23 | $5.84 | $6.11 | $6.11 | 57,076,600 |
| 2023-05-17 | $6.17 | $6.58 | $6.06 | $6.17 | $6.17 | 86,014,710 |
| 2023-05-16 | $6.22 | $6.32 | $5.67 | $6.32 | $6.32 | 58,236,860 |
| 2023-05-15 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2023-05-08 | $5.02 | $5.31 | $4.93 | $5.27 | $5.27 | 32,461,220 |
| 2023-05-05 | $4.70 | $5.27 | $4.68 | $4.96 | $4.96 | 37,078,040 |
| 2023-05-04 | $4.74 | $4.85 | $4.68 | $4.69 | $4.69 | 18,900,150 |
| 2023-05-03 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2023-05-02 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2023-04-28 | $4.47 | $4.83 | $4.42 | $4.78 | $4.78 | 31,011,000 |
| 2023-04-27 | $5.21 | $5.23 | $4.44 | $4.47 | $4.47 | 52,201,800 |
| 2023-04-26 | $5.26 | $5.43 | $5.19 | $5.32 | $5.32 | 15,098,190 |
| 2023-04-25 | $5.43 | $5.47 | $5.12 | $5.21 | $5.21 | 20,174,700 |
| 2023-04-24 | $5.61 | $5.65 | $5.39 | $5.43 | $5.43 | 31,946,580 |
| 2023-04-21 | $5.58 | $5.88 | $5.52 | $5.61 | $5.61 | 38,950,620 |
| 2023-04-20 | $5.66 | $5.76 | $5.39 | $5.60 | $5.60 | 32,449,300 |
| 2023-04-19 | $5.06 | $5.65 | $5.04 | $5.55 | $5.55 | 40,975,420 |
| 2023-04-18 | $5.19 | $5.20 | $5.06 | $5.08 | $5.08 | 9,940,600 |
| 2023-04-17 | $5.29 | $5.30 | $5.16 | $5.17 | $5.17 | 10,712,780 |
| 2023-04-14 | $5.33 | $5.38 | $5.23 | $5.28 | $5.28 | 9,657,600 |
| 2023-04-13 | $5.40 | $5.43 | $5.32 | $5.33 | $5.33 | 11,251,800 |
| 2023-04-12 | $5.33 | $5.46 | $5.33 | $5.44 | $5.44 | 12,891,590 |
| 2023-04-11 | $5.41 | $5.42 | $5.29 | $5.34 | $5.34 | 16,081,620 |
| 2023-04-10 | $5.66 | $5.67 | $5.38 | $5.41 | $5.41 | 24,184,240 |
| 2023-04-07 | $5.52 | $5.79 | $5.48 | $5.67 | $5.67 | 28,870,030 |
| 2023-04-06 | $5.43 | $5.59 | $5.36 | $5.50 | $5.50 | 22,514,400 |
| 2023-04-05 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2023-04-04 | $5.35 | $5.69 | $5.35 | $5.51 | $5.51 | 34,241,640 |
| 2023-04-03 | $5.47 | $5.49 | $5.25 | $5.36 | $5.36 | 22,625,300 |
| 2023-03-31 | $5.37 | $5.52 | $5.30 | $5.50 | $5.50 | 21,585,670 |
| 2023-03-30 | $5.39 | $5.50 | $5.34 | $5.37 | $5.37 | 17,300,500 |
| 2023-03-29 | $5.34 | $5.43 | $5.31 | $5.36 | $5.36 | 11,572,300 |
| 2023-03-28 | $5.42 | $5.55 | $5.36 | $5.36 | $5.36 | 13,545,600 |
| 2023-03-27 | $5.28 | $5.48 | $5.26 | $5.41 | $5.41 | 21,467,250 |
| 2023-03-24 | $5.24 | $5.31 | $5.21 | $5.26 | $5.26 | 9,434,700 |
| 2023-03-23 | $5.25 | $5.26 | $5.19 | $5.22 | $5.22 | 7,937,200 |
| 2023-03-22 | $5.24 | $5.32 | $5.23 | $5.26 | $5.26 | 9,170,500 |
| 2023-03-21 | $5.12 | $5.26 | $5.09 | $5.26 | $5.26 | 13,087,920 |
| 2023-03-20 | $5.15 | $5.19 | $5.02 | $5.11 | $5.11 | 9,551,320 |
| 2023-03-17 | $5.01 | $5.18 | $5.01 | $5.12 | $5.12 | 12,683,320 |
| 2023-03-16 | $5.07 | $5.11 | $4.97 | $4.99 | $4.99 | 10,670,620 |
| 2023-03-15 | $5.08 | $5.15 | $5.06 | $5.12 | $5.12 | 7,695,120 |
| 2023-03-14 | $5.20 | $5.23 | $4.98 | $5.06 | $5.06 | 17,435,140 |
| 2023-03-13 | $5.28 | $5.34 | $5.13 | $5.24 | $5.24 | 14,106,100 |
| 2023-03-10 | $5.32 | $5.39 | $5.28 | $5.33 | $5.33 | 13,414,700 |
| 2023-03-09 | $5.17 | $5.38 | $5.15 | $5.37 | $5.37 | 20,372,860 |
| 2023-03-08 | $5.11 | $5.23 | $5.09 | $5.21 | $5.21 | 12,322,900 |
| 2023-03-07 | $5.30 | $5.31 | $5.11 | $5.11 | $5.11 | 16,038,230 |
| 2023-03-06 | $5.26 | $5.33 | $5.19 | $5.33 | $5.33 | 15,418,600 |
| 2023-03-03 | $5.27 | $5.33 | $5.25 | $5.26 | $5.26 | 12,570,560 |
| 2023-03-02 | $5.37 | $5.37 | $5.23 | $5.27 | $5.27 | 17,836,480 |
| 2023-03-01 | $5.30 | $5.36 | $5.26 | $5.36 | $5.36 | 16,017,360 |
| 2023-02-28 | $5.36 | $5.37 | $5.24 | $5.32 | $5.32 | 18,869,200 |
| 2023-02-27 | $5.49 | $5.51 | $5.33 | $5.34 | $5.34 | 20,357,320 |
| 2023-02-24 | $5.61 | $5.61 | $5.43 | $5.46 | $5.46 | 36,092,620 |
| 2023-02-23 | $5.42 | $5.90 | $5.34 | $5.64 | $5.64 | 66,917,910 |
| 2023-02-22 | $5.27 | $5.62 | $5.19 | $5.49 | $5.49 | 44,383,160 |
| 2023-02-21 | $5.24 | $5.34 | $5.15 | $5.33 | $5.33 | 21,113,480 |
| 2023-02-20 | $5.19 | $5.25 | $5.08 | $5.24 | $5.24 | 16,980,000 |
| 2023-02-17 | $5.17 | $5.29 | $5.17 | $5.21 | $5.21 | 16,891,990 |
| 2023-02-16 | $5.40 | $5.40 | $5.14 | $5.18 | $5.18 | 23,057,110 |
| 2023-02-15 | $5.45 | $5.51 | $5.32 | $5.37 | $5.37 | 25,704,630 |
| 2023-02-14 | $5.50 | $5.75 | $5.37 | $5.42 | $5.42 | 45,919,510 |
| 2023-02-13 | $5.26 | $5.33 | $5.23 | $5.30 | $5.30 | 15,636,320 |
| 2023-02-10 | $5.24 | $5.28 | $5.22 | $5.26 | $5.26 | 11,837,000 |
| 2023-02-09 | $5.22 | $5.25 | $5.17 | $5.25 | $5.25 | 11,342,600 |
| 2023-02-08 | $5.25 | $5.28 | $5.18 | $5.22 | $5.22 | 12,403,700 |
| 2023-02-07 | $5.15 | $5.28 | $5.14 | $5.27 | $5.27 | 22,337,900 |
| 2023-02-06 | $5.15 | $5.20 | $5.12 | $5.14 | $5.14 | 12,341,500 |
| 2023-02-03 | $5.13 | $5.17 | $5.06 | $5.15 | $5.15 | 15,917,400 |
| 2023-02-02 | $5.21 | $5.22 | $5.10 | $5.12 | $5.12 | 29,255,400 |
| 2023-02-01 | $5.10 | $5.30 | $5.08 | $5.25 | $5.25 | 37,768,060 |
| 2023-01-31 | $4.85 | $5.17 | $4.80 | $5.16 | $5.16 | 39,006,240 |
| 2023-01-30 | $4.88 | $4.91 | $4.82 | $4.90 | $4.90 | 15,721,020 |
| 2023-01-20 | $4.78 | $4.84 | $4.76 | $4.82 | $4.82 | 9,065,630 |
| 2023-01-19 | $4.78 | $4.78 | $4.72 | $4.76 | $4.76 | 8,962,600 |
| 2023-01-18 | $4.66 | $4.80 | $4.64 | $4.79 | $4.79 | 14,708,550 |
| 2023-01-17 | $4.69 | $4.71 | $4.64 | $4.65 | $4.65 | 6,219,200 |
| 2023-01-16 | $4.66 | $4.71 | $4.64 | $4.70 | $4.70 | 9,454,000 |
| 2023-01-13 | $4.71 | $4.72 | $4.61 | $4.65 | $4.65 | 11,172,000 |
| 2023-01-12 | $4.66 | $4.78 | $4.61 | $4.72 | $4.72 | 14,784,800 |
| 2023-01-11 | $4.72 | $4.75 | $4.66 | $4.67 | $4.67 | 8,418,100 |
| 2023-01-10 | $4.83 | $4.84 | $4.71 | $4.73 | $4.73 | 11,866,200 |
| 2023-01-09 | $4.82 | $4.87 | $4.79 | $4.81 | $4.81 | 8,821,930 |
| 2023-01-06 | $4.85 | $4.88 | $4.77 | $4.78 | $4.78 | 14,596,200 |
| 2023-01-05 | $4.96 | $4.96 | $4.84 | $4.88 | $4.88 | 15,101,470 |
| 2023-01-04 | $4.91 | $4.99 | $4.87 | $4.96 | $4.96 | 16,216,800 |
| 2023-01-03 | $4.81 | $4.96 | $4.80 | $4.92 | $4.92 | 17,799,810 |
| 2023-01-02 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2022-12-30 | $4.90 | $4.91 | $4.79 | $4.82 | $4.82 | 17,355,600 |
| 2022-12-29 | $4.91 | $4.97 | $4.87 | $4.89 | $4.89 | 15,174,700 |
| 2022-12-28 | $4.96 | $5.03 | $4.89 | $4.94 | $4.94 | 19,971,700 |
| 2022-12-27 | $5.17 | $5.18 | $4.90 | $5.00 | $5.00 | 29,027,610 |
| 2022-12-26 | $5.21 | $5.34 | $5.12 | $5.19 | $5.19 | 29,852,890 |
| 2022-12-23 | $5.05 | $5.44 | $5.04 | $5.32 | $5.32 | 44,590,240 |
| 2022-12-22 | $5.22 | $5.24 | $5.01 | $5.03 | $5.03 | 24,814,710 |
| 2022-12-21 | $5.28 | $5.33 | $5.16 | $5.23 | $5.23 | 24,007,340 |
| 2022-12-20 | $5.36 | $5.52 | $5.11 | $5.28 | $5.28 | 33,061,070 |
| 2022-12-19 | $5.81 | $5.92 | $5.39 | $5.44 | $5.44 | 48,553,370 |
| 2022-12-16 | $5.63 | $5.98 | $5.58 | $5.81 | $5.81 | 55,368,220 |
| 2022-12-15 | $5.70 | $5.86 | $5.64 | $5.70 | $5.70 | 46,078,390 |
| 2022-12-14 | $6.16 | $6.23 | $5.67 | $5.69 | $5.69 | 74,718,150 |
| 2022-12-13 | $6.22 | $6.35 | $5.98 | $6.30 | $6.30 | 99,020,740 |
| 2022-12-12 | $6.09 | $6.85 | $6.03 | $6.60 | $6.60 | 164,174,730 |
| 2022-12-09 | $4.95 | $5.81 | $4.93 | $5.81 | $5.81 | 73,518,060 |
| 2022-12-08 | $4.88 | $4.93 | $4.75 | $4.84 | $4.84 | 12,792,950 |
| 2022-12-07 | $4.87 | $4.92 | $4.84 | $4.91 | $4.91 | 10,390,600 |
| 2022-12-06 | $5.06 | $5.07 | $4.88 | $4.90 | $4.90 | 15,527,400 |
| 2022-12-05 | $5.15 | $5.20 | $5.02 | $5.04 | $5.04 | 18,264,000 |
| 2022-12-01 | $5.16 | $5.17 | $4.95 | $4.99 | $4.99 | 18,023,510 |
| 2022-11-30 | $5.21 | $5.26 | $5.03 | $5.09 | $5.09 | 25,749,190 |
| 2022-11-29 | $4.72 | $5.22 | $4.72 | $5.20 | $5.20 | 38,639,710 |
| 2022-11-28 | $4.76 | $4.84 | $4.67 | $4.72 | $4.72 | 10,161,300 |
| 2022-11-25 | $4.93 | $4.96 | $4.76 | $4.77 | $4.77 | 12,924,420 |
| 2022-11-24 | $4.85 | $5.01 | $4.84 | $4.94 | $4.94 | 10,324,750 |
| 2022-11-23 | $5.00 | $5.01 | $4.77 | $4.85 | $4.85 | 13,751,990 |
| 2022-11-22 | $5.16 | $5.21 | $4.96 | $5.00 | $5.00 | 18,721,400 |
| 2022-11-21 | $5.08 | $5.25 | $5.04 | $5.20 | $5.20 | 22,956,920 |
| 2022-11-18 | $5.05 | $5.21 | $5.02 | $5.14 | $5.14 | 26,110,410 |
| 2022-11-17 | $5.01 | $5.06 | $4.96 | $5.03 | $5.03 | 8,886,600 |
| 2022-11-16 | $5.03 | $5.10 | $5.00 | $5.03 | $5.03 | 11,193,700 |
| 2022-11-15 | $5.02 | $5.09 | $5.00 | $5.07 | $5.07 | 14,544,500 |
| 2022-11-14 | $4.96 | $5.13 | $4.90 | $5.05 | $5.05 | 19,736,600 |
| 2022-11-11 | $5.03 | $5.16 | $4.99 | $5.00 | $5.00 | 28,218,300 |
| 2022-11-10 | $4.94 | $5.07 | $4.93 | $4.98 | $4.98 | 14,429,400 |
| 2022-11-09 | $5.01 | $5.03 | $4.90 | $4.97 | $4.97 | 12,302,900 |
| 2022-11-08 | $4.95 | $5.04 | $4.84 | $5.01 | $5.01 | 17,847,500 |
| 2022-11-07 | $4.86 | $5.03 | $4.85 | $4.95 | $4.95 | 19,616,460 |
| 2022-11-04 | $4.77 | $4.89 | $4.75 | $4.88 | $4.88 | 14,860,050 |
| 2022-11-03 | $4.89 | $4.92 | $4.79 | $4.82 | $4.82 | 13,387,000 |
| 2022-11-02 | $4.79 | $4.95 | $4.79 | $4.88 | $4.88 | 18,590,000 |
| 2022-11-01 | $4.79 | $4.87 | $4.71 | $4.83 | $4.83 | 14,634,600 |
| 2022-10-31 | $4.68 | $4.84 | $4.66 | $4.74 | $4.74 | 14,574,830 |
| 2022-10-28 | $4.85 | $5.00 | $4.66 | $4.71 | $4.71 | 18,942,600 |
| 2022-10-27 | $4.94 | $5.05 | $4.91 | $4.92 | $4.92 | 24,486,600 |
| 2022-10-26 | $4.94 | $5.14 | $4.92 | $5.05 | $5.05 | 27,803,090 |
| 2022-10-25 | $4.95 | $5.16 | $4.78 | $4.91 | $4.91 | 29,180,810 |
| 2022-10-24 | $5.28 | $5.46 | $5.00 | $5.07 | $5.07 | 46,182,870 |
| 2022-10-21 | $5.16 | $5.32 | $5.05 | $5.28 | $5.28 | 51,421,360 |
| 2022-10-20 | $5.00 | $5.25 | $4.96 | $5.03 | $5.03 | 39,714,890 |
| 2022-10-19 | $5.07 | $5.27 | $4.93 | $5.10 | $5.10 | 56,317,270 |
| 2022-10-18 | $5.78 | $5.78 | $5.13 | $5.15 | $5.15 | 87,198,110 |
| 2022-10-17 | $4.76 | $5.40 | $4.75 | $5.40 | $5.40 | 37,814,360 |
| 2022-10-14 | $4.34 | $4.55 | $4.32 | $4.50 | $4.50 | 12,650,400 |
| 2022-10-13 | $4.25 | $4.37 | $4.23 | $4.32 | $4.32 | 8,076,700 |
| 2022-10-12 | $4.12 | $4.30 | $4.10 | $4.29 | $4.29 | 8,785,200 |
| 2022-10-11 | $4.13 | $4.20 | $4.01 | $4.14 | $4.14 | 7,971,500 |
| 2022-10-10 | $4.18 | $4.24 | $4.09 | $4.11 | $4.11 | 6,736,500 |
| 2022-09-30 | $4.14 | $4.25 | $4.12 | $4.17 | $4.17 | 6,811,700 |
| 2022-09-29 | $4.23 | $4.29 | $4.12 | $4.15 | $4.15 | 7,613,800 |
| 2022-09-28 | $4.30 | $4.35 | $4.19 | $4.23 | $4.23 | 9,267,700 |
| 2022-09-27 | $4.20 | $4.31 | $4.18 | $4.30 | $4.30 | 8,829,700 |
| 2022-09-26 | $4.26 | $4.29 | $4.14 | $4.17 | $4.17 | 7,987,300 |
| 2022-09-23 | $4.38 | $4.41 | $4.24 | $4.27 | $4.27 | 6,164,900 |
| 2022-09-22 | $4.42 | $4.48 | $4.38 | $4.39 | $4.39 | 4,705,900 |
| 2022-09-21 | $4.42 | $4.50 | $4.33 | $4.47 | $4.47 | 4,429,500 |
| 2022-09-20 | $4.36 | $4.48 | $4.36 | $4.44 | $4.44 | 4,284,100 |
| 2022-09-19 | $4.38 | $4.45 | $4.33 | $4.36 | $4.36 | 4,948,700 |
| 2022-09-16 | $4.54 | $4.54 | $4.40 | $4.41 | $4.41 | 7,723,000 |
| 2022-09-15 | $4.69 | $4.71 | $4.48 | $4.53 | $4.53 | 8,688,700 |
| 2022-09-14 | $4.62 | $4.68 | $4.59 | $4.67 | $4.67 | 6,281,100 |
| 2022-09-13 | $4.75 | $4.79 | $4.66 | $4.72 | $4.72 | 6,582,630 |
| 2022-09-12 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 0 |
| 2022-09-09 | $4.80 | $4.83 | $4.71 | $4.73 | $4.73 | 5,571,210 |
| 2022-09-08 | $4.88 | $4.92 | $4.75 | $4.77 | $4.77 | 8,272,920 |
| 2022-09-07 | $4.85 | $4.92 | $4.83 | $4.88 | $4.88 | 7,368,900 |
| 2022-09-06 | $4.88 | $4.89 | $4.81 | $4.87 | $4.87 | 7,185,040 |
| 2022-09-05 | $4.87 | $4.89 | $4.80 | $4.87 | $4.87 | 6,731,820 |
| 2022-09-02 | $4.74 | $4.86 | $4.74 | $4.85 | $4.85 | 6,043,570 |
| 2022-09-01 | $4.76 | $4.83 | $4.71 | $4.72 | $4.72 | 6,751,420 |
| 2022-08-31 | $4.88 | $4.90 | $4.75 | $4.76 | $4.76 | 6,749,320 |
| 2022-08-30 | $4.91 | $4.98 | $4.85 | $4.88 | $4.88 | 7,696,400 |
| 2022-08-29 | $4.74 | $4.90 | $4.68 | $4.89 | $4.89 | 9,875,970 |
| 2022-08-26 | $5.04 | $5.08 | $4.80 | $4.83 | $4.83 | 19,873,100 |
| 2022-08-25 | $5.15 | $5.16 | $4.97 | $5.05 | $5.05 | 9,604,870 |
| 2022-08-24 | $5.33 | $5.34 | $5.09 | $5.11 | $5.11 | 13,651,800 |
| 2022-08-23 | $5.35 | $5.36 | $5.29 | $5.31 | $5.31 | 6,986,800 |
| 2022-08-22 | $5.30 | $5.37 | $5.27 | $5.35 | $5.35 | 7,894,330 |
| 2022-08-19 | $5.37 | $5.45 | $5.32 | $5.32 | $5.32 | 11,868,900 |
| 2022-08-18 | $5.41 | $5.44 | $5.35 | $5.39 | $5.39 | 7,844,300 |
| 2022-08-17 | $5.52 | $5.53 | $5.42 | $5.43 | $5.43 | 8,226,370 |
| 2022-08-16 | $5.42 | $5.49 | $5.40 | $5.48 | $5.48 | 10,024,900 |
| 2022-08-15 | $5.45 | $5.45 | $5.35 | $5.41 | $5.41 | 9,870,520 |
| 2022-08-12 | $5.44 | $5.49 | $5.38 | $5.45 | $5.45 | 11,133,420 |
| 2022-08-11 | $5.31 | $5.46 | $5.31 | $5.41 | $5.41 | 12,699,200 |
| 2022-08-10 | $5.35 | $5.39 | $5.31 | $5.34 | $5.34 | 9,169,500 |
| 2022-08-09 | $5.45 | $5.51 | $5.34 | $5.39 | $5.39 | 12,633,500 |
| 2022-08-08 | $5.29 | $5.55 | $5.28 | $5.42 | $5.42 | 20,541,270 |
| 2022-08-05 | $5.29 | $5.32 | $5.18 | $5.25 | $5.25 | 10,208,000 |
| 2022-08-04 | $5.18 | $5.31 | $5.10 | $5.24 | $5.24 | 11,237,700 |
| 2022-08-03 | $5.22 | $5.37 | $5.12 | $5.14 | $5.14 | 14,475,930 |
| 2022-08-02 | $5.44 | $5.49 | $5.10 | $5.16 | $5.16 | 19,994,800 |
| 2022-08-01 | $5.41 | $5.59 | $5.36 | $5.49 | $5.49 | 17,540,240 |
| 2022-07-29 | $5.51 | $5.52 | $5.40 | $5.42 | $5.42 | 10,137,700 |
| 2022-07-28 | $5.50 | $5.53 | $5.46 | $5.48 | $5.48 | 13,394,580 |
| 2022-07-27 | $5.45 | $5.52 | $5.41 | $5.48 | $5.48 | 11,477,220 |
| 2022-07-26 | $5.44 | $5.49 | $5.31 | $5.48 | $5.48 | 13,318,220 |
| 2022-07-25 | $5.44 | $5.59 | $5.42 | $5.49 | $5.49 | 17,954,680 |
| 2022-07-22 | $5.42 | $5.53 | $5.38 | $5.43 | $5.43 | 16,708,070 |
| 2022-07-21 | $5.37 | $5.45 | $5.34 | $5.39 | $5.39 | 15,139,200 |
| 2022-07-20 | $5.38 | $5.38 | $5.30 | $5.37 | $5.37 | 12,437,100 |
| 2022-07-19 | $5.28 | $5.37 | $5.26 | $5.34 | $5.34 | 15,841,820 |
| 2022-07-18 | $5.09 | $5.28 | $5.08 | $5.26 | $5.26 | 18,522,890 |
| 2022-07-15 | $5.20 | $5.21 | $5.04 | $5.05 | $5.05 | 13,070,520 |
| 2022-07-14 | $5.21 | $5.25 | $5.18 | $5.20 | $5.20 | 8,782,700 |
| 2022-07-13 | $5.09 | $5.22 | $5.04 | $5.22 | $5.22 | 12,374,300 |
| 2022-07-12 | $5.27 | $5.30 | $5.08 | $5.09 | $5.09 | 12,843,600 |
| 2022-07-11 | $5.22 | $5.35 | $5.18 | $5.27 | $5.27 | 17,467,800 |
| 2022-07-08 | $5.10 | $5.29 | $5.09 | $5.20 | $5.20 | 16,298,210 |
| 2022-07-07 | $5.10 | $5.14 | $5.06 | $5.10 | $5.10 | 7,400,500 |
| 2022-07-06 | $5.17 | $5.20 | $5.02 | $5.07 | $5.07 | 11,687,800 |
| 2022-07-05 | $5.30 | $5.31 | $5.10 | $5.17 | $5.17 | 20,215,300 |
| 2022-07-04 | $5.15 | $5.35 | $5.11 | $5.35 | $5.35 | 23,030,450 |
| 2022-07-01 | $5.18 | $5.21 | $5.11 | $5.12 | $5.12 | 9,270,400 |
| 2022-06-30 | $5.15 | $5.24 | $5.15 | $5.18 | $5.18 | 10,446,780 |
| 2022-06-29 | $5.34 | $5.34 | $5.16 | $5.16 | $5.16 | 14,552,700 |
| 2022-06-28 | $5.26 | $5.37 | $5.22 | $5.35 | $5.35 | 15,875,170 |
| 2022-06-27 | $5.27 | $5.30 | $5.22 | $5.25 | $5.25 | 11,965,340 |
| 2022-06-24 | $5.23 | $5.28 | $5.16 | $5.24 | $5.24 | 11,596,630 |
| 2022-06-23 | $5.13 | $5.19 | $5.07 | $5.19 | $5.19 | 11,981,900 |
| 2022-06-22 | $5.27 | $5.31 | $5.12 | $5.14 | $5.14 | 17,038,800 |
| 2022-06-21 | $5.22 | $5.42 | $5.15 | $5.26 | $5.26 | 27,694,100 |
| 2022-06-20 | $5.16 | $5.23 | $5.16 | $5.21 | $5.21 | 11,924,300 |
| 2022-06-17 | $5.16 | $5.18 | $5.03 | $5.16 | $5.16 | 12,570,800 |
| 2022-06-16 | $5.17 | $5.21 | $5.13 | $5.20 | $5.20 | 12,776,300 |
| 2022-06-15 | $5.14 | $5.24 | $5.14 | $5.14 | $5.14 | 13,316,900 |
| 2022-06-14 | $5.15 | $5.17 | $4.96 | $5.17 | $5.17 | 14,260,520 |
| 2022-06-13 | $5.12 | $5.25 | $5.06 | $5.20 | $5.20 | 16,596,100 |
| 2022-06-10 | $5.00 | $5.13 | $4.99 | $5.10 | $5.10 | 9,330,720 |
| 2022-06-09 | $5.18 | $5.18 | $5.00 | $5.03 | $5.03 | 11,795,900 |
| 2022-06-08 | $5.23 | $5.26 | $5.05 | $5.18 | $5.18 | 15,609,200 |
| 2022-06-07 | $5.37 | $5.40 | $5.10 | $5.23 | $5.23 | 18,779,700 |
| 2022-06-06 | $5.31 | $5.39 | $5.29 | $5.35 | $5.35 | 12,436,800 |
| 2022-06-02 | $5.37 | $5.39 | $5.21 | $5.31 | $5.31 | 11,616,900 |
| 2022-06-01 | $5.32 | $5.44 | $5.29 | $5.36 | $5.36 | 13,243,660 |
| 2022-05-31 | $5.48 | $5.48 | $5.23 | $5.32 | $5.32 | 14,172,660 |
| 2022-05-30 | $5.51 | $5.55 | $5.34 | $5.44 | $5.44 | 13,683,800 |
| 2022-05-27 | $5.62 | $5.62 | $5.41 | $5.51 | $5.51 | 15,773,290 |
| 2022-05-26 | $5.70 | $5.71 | $5.50 | $5.58 | $5.58 | 15,689,490 |
| 2022-05-25 | $5.48 | $5.68 | $5.47 | $5.68 | $5.68 | 17,671,600 |
| 2022-05-24 | $5.90 | $5.93 | $5.48 | $5.48 | $5.48 | 29,223,900 |
| 2022-05-23 | $5.96 | $6.04 | $5.85 | $5.90 | $5.90 | 27,685,100 |
| 2022-05-20 | $5.87 | $5.98 | $5.74 | $5.93 | $5.93 | 32,673,400 |
| 2022-05-19 | $5.65 | $5.86 | $5.58 | $5.81 | $5.81 | 25,810,200 |
| 2022-05-18 | $5.85 | $6.03 | $5.78 | $5.88 | $5.88 | 33,708,000 |
| 2022-05-17 | $6.08 | $6.08 | $5.72 | $5.87 | $5.87 | 41,623,680 |
| 2022-05-16 | $6.44 | $6.49 | $5.93 | $6.00 | $6.00 | 72,165,690 |
| 2022-05-13 | $6.02 | $6.84 | $6.02 | $6.54 | $6.54 | 86,042,320 |
| 2022-05-12 | $5.71 | $6.48 | $5.71 | $6.12 | $6.12 | 74,629,470 |
| 2022-05-11 | $5.76 | $6.02 | $5.67 | $5.71 | $5.71 | 57,146,470 |
| 2022-05-10 | $5.61 | $5.69 | $5.52 | $5.65 | $5.65 | 38,060,120 |
| 2022-05-09 | $5.44 | $6.05 | $5.40 | $5.69 | $5.69 | 67,645,280 |
| 2022-05-06 | $5.99 | $6.25 | $5.59 | $5.77 | $5.77 | 97,338,880 |
| 2022-05-05 | $4.53 | $5.44 | $4.48 | $5.44 | $5.44 | 35,688,320 |
| 2022-05-04 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2022-05-03 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2022-04-29 | $4.29 | $4.56 | $4.29 | $4.53 | $4.53 | 16,890,880 |
| 2022-04-28 | $4.46 | $4.46 | $4.20 | $4.29 | $4.29 | 12,813,100 |
| 2022-04-27 | $4.30 | $4.46 | $4.15 | $4.44 | $4.44 | 19,433,440 |
| 2022-04-26 | $4.45 | $4.49 | $4.26 | $4.29 | $4.29 | 18,561,500 |
| 2022-04-25 | $4.72 | $4.74 | $4.35 | $4.35 | $4.35 | 19,854,500 |
| 2022-04-22 | $4.97 | $4.97 | $4.78 | $4.78 | $4.78 | 15,035,080 |
| 2022-04-21 | $5.25 | $5.30 | $4.92 | $4.94 | $4.94 | 20,390,510 |
| 2022-04-20 | $5.51 | $5.51 | $5.26 | $5.29 | $5.29 | 13,631,300 |
| 2022-04-19 | $5.41 | $5.59 | $5.38 | $5.46 | $5.46 | 12,740,800 |
| 2022-04-18 | $5.34 | $5.49 | $5.25 | $5.44 | $5.44 | 12,045,300 |
| 2022-04-15 | $5.77 | $5.77 | $5.38 | $5.44 | $5.44 | 24,517,220 |
| 2022-04-14 | $5.56 | $5.89 | $5.54 | $5.75 | $5.75 | 24,655,900 |
| 2022-04-13 | $5.77 | $5.77 | $5.50 | $5.52 | $5.52 | 16,253,520 |
| 2022-04-12 | $5.73 | $5.82 | $5.60 | $5.81 | $5.81 | 15,618,800 |
| 2022-04-11 | $5.94 | $5.98 | $5.64 | $5.70 | $5.70 | 15,887,100 |
| 2022-04-08 | $6.01 | $6.06 | $5.85 | $5.94 | $5.94 | 17,500,150 |
| 2022-04-07 | $6.25 | $6.30 | $6.01 | $6.01 | $6.01 | 21,613,100 |
| 2022-04-06 | $6.24 | $6.42 | $6.23 | $6.32 | $6.32 | 19,664,100 |
| 2022-04-05 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2022-04-04 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2022-04-01 | $6.45 | $6.45 | $6.15 | $6.23 | $6.23 | 32,412,000 |
| 2022-03-31 | $6.81 | $6.88 | $6.51 | $6.53 | $6.53 | 35,086,820 |
| 2022-03-30 | $6.88 | $6.89 | $6.68 | $6.85 | $6.85 | 31,551,740 |
| 2022-03-29 | $6.56 | $6.96 | $6.49 | $6.95 | $6.95 | 49,145,950 |
| 2022-03-28 | $6.53 | $6.65 | $6.42 | $6.53 | $6.53 | 24,877,890 |
| 2022-03-25 | $6.65 | $6.78 | $6.45 | $6.46 | $6.46 | 29,345,640 |
| 2022-03-24 | $6.82 | $6.89 | $6.50 | $6.67 | $6.67 | 33,354,410 |
| 2022-03-23 | $7.03 | $7.07 | $6.83 | $6.89 | $6.89 | 30,128,580 |
| 2022-03-22 | $7.31 | $7.31 | $6.95 | $7.02 | $7.02 | 41,775,720 |
| 2022-03-21 | $7.25 | $7.45 | $7.17 | $7.33 | $7.33 | 48,206,800 |
| 2022-03-18 | $7.43 | $7.59 | $7.30 | $7.35 | $7.35 | 62,598,610 |
| 2022-03-17 | $6.86 | $7.91 | $6.86 | $7.60 | $7.60 | 96,810,460 |
| 2022-03-16 | $7.20 | $7.25 | $6.66 | $7.00 | $7.00 | 66,888,860 |
| 2022-03-15 | $6.93 | $7.62 | $6.88 | $7.20 | $7.20 | 84,628,870 |
| 2022-03-14 | $6.95 | $7.74 | $6.85 | $7.07 | $7.07 | 96,170,610 |
| 2022-03-11 | $6.15 | $6.89 | $6.10 | $6.80 | $6.80 | 71,831,220 |
| 2022-03-10 | $6.01 | $6.33 | $5.97 | $6.28 | $6.28 | 41,073,420 |
| 2022-03-09 | $6.00 | $6.10 | $5.51 | $5.89 | $5.89 | 30,776,900 |
| 2022-03-08 | $6.47 | $6.54 | $6.01 | $6.02 | $6.02 | 36,141,200 |
| 2022-03-07 | $6.79 | $6.86 | $6.48 | $6.55 | $6.55 | 29,637,800 |
| 2022-03-04 | $6.88 | $7.10 | $6.66 | $6.73 | $6.73 | 46,349,400 |
| 2022-03-03 | $6.97 | $7.17 | $6.91 | $6.96 | $6.96 | 58,426,100 |
| 2022-03-02 | $6.76 | $7.13 | $6.61 | $7.03 | $7.03 | 64,225,020 |
| 2022-03-01 | $6.75 | $6.81 | $6.60 | $6.73 | $6.73 | 35,000,210 |
| 2022-02-28 | $6.55 | $6.91 | $6.30 | $6.81 | $6.81 | 56,402,220 |
| 2022-02-25 | $6.49 | $6.82 | $6.40 | $6.72 | $6.72 | 47,158,100 |
| 2022-02-24 | $6.66 | $6.92 | $6.29 | $6.46 | $6.46 | 53,679,100 |
| 2022-02-23 | $6.73 | $6.95 | $6.65 | $6.83 | $6.83 | 61,138,860 |
| 2022-02-22 | $6.70 | $6.70 | $6.45 | $6.56 | $6.56 | 44,198,400 |
| 2022-02-21 | $6.52 | $6.92 | $6.43 | $6.83 | $6.83 | 61,182,960 |
| 2022-02-18 | $6.39 | $6.56 | $6.28 | $6.52 | $6.52 | 52,275,020 |
| 2022-02-17 | $6.46 | $7.18 | $6.46 | $6.60 | $6.60 | 88,449,980 |
| 2022-02-16 | $6.11 | $6.24 | $6.05 | $6.16 | $6.16 | 28,401,520 |
| 2022-02-15 | $6.33 | $6.33 | $6.01 | $6.08 | $6.08 | 28,262,400 |
| 2022-02-14 | $6.20 | $6.43 | $6.13 | $6.20 | $6.20 | 33,927,200 |
| 2022-02-11 | $6.49 | $6.52 | $6.12 | $6.13 | $6.13 | 45,806,000 |
| 2022-02-10 | $6.74 | $6.81 | $6.51 | $6.57 | $6.57 | 43,180,750 |
| 2022-02-09 | $6.54 | $6.80 | $6.36 | $6.73 | $6.73 | 52,660,000 |
| 2022-02-08 | $6.44 | $6.66 | $6.37 | $6.53 | $6.53 | 36,092,940 |
| 2022-02-07 | $6.57 | $6.65 | $6.31 | $6.43 | $6.43 | 29,334,700 |
| 2022-02-04 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 0 |
| 2022-02-03 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 0 |
| 2022-02-02 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 0 |
| 2022-02-01 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 0 |
| 2022-01-28 | $6.42 | $6.54 | $6.34 | $6.44 | $6.44 | 28,525,900 |
| 2022-01-27 | $6.73 | $6.85 | $6.36 | $6.39 | $6.39 | 41,393,900 |
| 2022-01-26 | $6.92 | $7.25 | $6.65 | $6.70 | $6.70 | 38,023,820 |
| 2022-01-25 | $7.69 | $7.74 | $7.00 | $7.01 | $7.01 | 43,318,400 |
| 2022-01-24 | $7.84 | $7.99 | $7.62 | $7.66 | $7.66 | 34,332,620 |
| 2022-01-21 | $8.38 | $8.54 | $7.80 | $7.84 | $7.84 | 62,579,480 |
| 2022-01-20 | $8.93 | $9.27 | $8.44 | $8.61 | $8.61 | 73,989,200 |
| 2022-01-19 | $8.73 | $9.15 | $8.69 | $9.04 | $9.04 | 58,818,060 |
| 2022-01-18 | $9.80 | $9.82 | $8.90 | $8.95 | $8.95 | 105,709,920 |
| 2022-01-17 | $10.60 | $10.98 | $9.91 | $10.08 | $10.08 | 107,904,950 |
| 2022-01-14 | $10.27 | $11.68 | $10.02 | $11.01 | $11.01 | 130,291,020 |
| 2022-01-13 | $10.59 | $11.32 | $10.00 | $10.69 | $10.69 | 139,331,310 |
| 2022-01-12 | $9.75 | $11.50 | $9.23 | $10.63 | $10.63 | 165,600,300 |
| 2022-01-11 | $8.01 | $9.77 | $8.00 | $9.77 | $9.77 | 112,736,120 |
| 2022-01-10 | $8.45 | $8.98 | $8.06 | $8.14 | $8.14 | 86,892,100 |
| 2022-01-07 | $7.76 | $8.38 | $7.61 | $8.04 | $8.04 | 82,476,390 |
| 2022-01-06 | $7.56 | $7.97 | $6.93 | $7.86 | $7.86 | 66,687,180 |
| 2022-01-05 | $7.91 | $8.54 | $7.85 | $7.95 | $7.95 | 93,633,920 |
| 2022-01-04 | $7.90 | $8.09 | $7.72 | $7.75 | $7.75 | 74,461,780 |
| 2022-01-03 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2021-12-31 | $8.71 | $8.97 | $7.91 | $7.96 | $7.96 | 101,275,380 |
| 2021-12-30 | $7.85 | $9.36 | $7.61 | $8.51 | $8.51 | 127,087,800 |
| 2021-12-29 | $7.11 | $8.39 | $6.99 | $7.88 | $7.88 | 111,502,280 |
| 2021-12-28 | $6.81 | $7.66 | $6.81 | $7.24 | $7.24 | 88,135,360 |
| 2021-12-27 | $6.94 | $7.05 | $6.62 | $6.80 | $6.80 | 57,246,420 |
| 2021-12-24 | $7.10 | $7.52 | $6.77 | $7.11 | $7.11 | 85,432,610 |
| 2021-12-23 | $7.60 | $8.14 | $7.53 | $7.68 | $7.68 | 95,240,000 |
| 2021-12-22 | $7.60 | $7.76 | $7.29 | $7.53 | $7.53 | 88,648,330 |
| 2021-12-21 | $8.00 | $8.19 | $7.65 | $7.93 | $7.93 | 101,994,680 |
| 2021-12-20 | $7.17 | $8.55 | $7.10 | $8.38 | $8.38 | 150,347,860 |
| 2021-12-17 | $7.52 | $7.74 | $6.93 | $7.18 | $7.18 | 106,985,130 |
| 2021-12-16 | $7.15 | $8.14 | $7.08 | $7.75 | $7.75 | 129,771,140 |
| 2021-12-15 | $7.81 | $8.78 | $7.28 | $7.36 | $7.36 | 184,204,720 |
| 2021-12-14 | $6.48 | $7.60 | $6.41 | $7.60 | $7.60 | 116,629,410 |
| 2021-12-13 | $6.24 | $6.48 | $6.18 | $6.33 | $6.33 | 73,745,730 |
| 2021-12-10 | $6.25 | $6.38 | $6.16 | $6.27 | $6.27 | 68,649,130 |
| 2021-12-09 | $6.34 | $6.40 | $6.11 | $6.18 | $6.18 | 75,334,130 |
| 2021-12-08 | $6.20 | $6.49 | $6.12 | $6.44 | $6.44 | 78,206,490 |
| 2021-12-07 | $6.40 | $6.62 | $6.21 | $6.35 | $6.35 | 88,831,570 |
| 2021-12-06 | $6.77 | $6.85 | $6.27 | $6.48 | $6.48 | 104,488,380 |
| 2021-12-03 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 122,816,500 |
| 2021-12-02 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 184,181,640 |
| 2021-12-01 | $7.20 | $7.90 | $7.20 | $7.90 | $7.90 | 126,063,160 |
| 2021-11-30 | $5.80 | $6.58 | $5.71 | $6.58 | $6.58 | 102,541,110 |
| 2021-11-29 | $4.56 | $5.48 | $4.56 | $5.48 | $5.48 | 71,046,620 |
| 2021-11-26 | $4.68 | $4.72 | $4.51 | $4.57 | $4.57 | 6,177,530 |
| 2021-11-25 | $4.61 | $4.69 | $4.54 | $4.66 | $4.66 | 7,091,420 |
| 2021-11-24 | $4.57 | $4.58 | $4.49 | $4.56 | $4.56 | 4,285,280 |
| 2021-11-23 | $4.53 | $4.60 | $4.53 | $4.57 | $4.57 | 3,443,800 |
| 2021-11-22 | $4.57 | $4.62 | $4.51 | $4.56 | $4.56 | 3,970,250 |
| 2021-11-19 | $4.54 | $4.62 | $4.50 | $4.58 | $4.58 | 4,287,400 |
| 2021-11-18 | $4.62 | $4.67 | $4.53 | $4.54 | $4.54 | 5,069,500 |
| 2021-11-17 | $4.49 | $4.64 | $4.46 | $4.63 | $4.63 | 7,106,280 |
| 2021-11-16 | $4.55 | $4.57 | $4.47 | $4.48 | $4.48 | 5,500,220 |
| 2021-11-15 | $4.44 | $4.57 | $4.44 | $4.54 | $4.54 | 5,023,520 |
| 2021-11-12 | $4.37 | $4.45 | $4.33 | $4.44 | $4.44 | 4,526,600 |
| 2021-11-11 | $4.38 | $4.44 | $4.35 | $4.40 | $4.40 | 4,294,030 |
| 2021-11-10 | $4.32 | $4.39 | $4.28 | $4.38 | $4.38 | 4,884,000 |
| 2021-11-09 | $4.30 | $4.36 | $4.29 | $4.35 | $4.35 | 4,061,120 |
| 2021-11-08 | $4.24 | $4.34 | $4.23 | $4.30 | $4.30 | 4,854,500 |
| 2021-11-05 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 4,095,130 |
| 2021-11-04 | $4.23 | $4.28 | $4.22 | $4.28 | $4.28 | 3,829,500 |
| 2021-11-03 | $4.10 | $4.27 | $4.10 | $4.23 | $4.23 | 5,573,500 |
| 2021-11-02 | $4.27 | $4.29 | $4.06 | $4.14 | $4.14 | 4,974,210 |
| 2021-11-01 | $4.22 | $4.32 | $4.17 | $4.27 | $4.27 | 4,284,900 |
| 2021-10-29 | $4.12 | $4.27 | $4.06 | $4.23 | $4.23 | 5,688,970 |
| 2021-10-28 | $4.23 | $4.26 | $4.10 | $4.14 | $4.14 | 6,513,390 |
| 2021-10-27 | $4.40 | $4.40 | $4.26 | $4.29 | $4.29 | 4,712,850 |
| 2021-10-26 | $4.45 | $4.49 | $4.38 | $4.40 | $4.40 | 3,751,810 |
| 2021-10-25 | $4.38 | $4.48 | $4.33 | $4.47 | $4.47 | 3,612,900 |
| 2021-10-22 | $4.45 | $4.48 | $4.41 | $4.41 | $4.41 | 3,423,820 |
| 2021-10-21 | $4.54 | $4.55 | $4.44 | $4.45 | $4.45 | 4,887,450 |
| 2021-10-20 | $4.56 | $4.61 | $4.48 | $4.55 | $4.55 | 5,226,380 |
| 2021-10-19 | $4.62 | $4.66 | $4.57 | $4.60 | $4.60 | 4,490,320 |
| 2021-10-18 | $4.53 | $4.63 | $4.53 | $4.61 | $4.61 | 4,686,760 |
| 2021-10-15 | $4.63 | $4.70 | $4.55 | $4.56 | $4.56 | 6,343,330 |
| 2021-10-14 | $4.62 | $4.69 | $4.56 | $4.63 | $4.63 | 4,519,410 |
| 2021-10-13 | $4.73 | $4.74 | $4.58 | $4.64 | $4.64 | 7,125,100 |
| 2021-10-12 | $4.82 | $4.88 | $4.68 | $4.74 | $4.74 | 5,527,020 |
| 2021-10-11 | $4.94 | $4.99 | $4.82 | $4.88 | $4.88 | 5,494,140 |
| 2021-10-08 | $4.84 | $4.99 | $4.80 | $4.95 | $4.95 | 6,282,400 |
| 2021-10-07 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2021-10-06 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2021-09-30 | $4.65 | $4.82 | $4.64 | $4.77 | $4.77 | 5,016,720 |
| 2021-09-29 | $4.86 | $4.88 | $4.64 | $4.65 | $4.65 | 6,066,050 |
| 2021-09-28 | $4.85 | $4.86 | $4.75 | $4.84 | $4.84 | 6,379,500 |
| 2021-09-27 | $5.15 | $5.18 | $4.73 | $4.84 | $4.84 | 11,558,120 |
| 2021-09-24 | $5.33 | $5.33 | $5.09 | $5.13 | $5.13 | 8,935,320 |
| 2021-09-23 | $5.16 | $5.40 | $5.16 | $5.34 | $5.34 | 9,215,500 |
| 2021-09-22 | $5.08 | $5.18 | $5.06 | $5.14 | $5.14 | 5,378,600 |
| 2021-09-21 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2021-09-20 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2021-09-17 | $5.35 | $5.40 | $5.08 | $5.17 | $5.17 | 11,743,990 |
| 2021-09-16 | $5.38 | $5.54 | $5.32 | $5.39 | $5.39 | 11,220,970 |
| 2021-09-15 | $5.30 | $5.40 | $5.28 | $5.37 | $5.37 | 5,942,900 |
| 2021-09-14 | $5.44 | $5.46 | $5.26 | $5.31 | $5.31 | 8,813,020 |
| 2021-09-13 | $5.49 | $5.49 | $5.37 | $5.44 | $5.44 | 5,833,300 |
| 2021-09-10 | $5.52 | $5.54 | $5.37 | $5.47 | $5.47 | 9,348,320 |
| 2021-09-09 | $5.55 | $5.60 | $5.48 | $5.48 | $5.48 | 9,541,290 |
| 2021-09-08 | $5.45 | $5.57 | $5.45 | $5.55 | $5.55 | 9,693,470 |
| 2021-09-07 | $5.47 | $5.57 | $5.40 | $5.48 | $5.48 | 11,816,260 |
| 2021-09-06 | $5.34 | $5.52 | $5.30 | $5.47 | $5.47 | 13,960,940 |
| 2021-09-03 | $5.30 | $5.48 | $5.27 | $5.35 | $5.35 | 13,930,100 |
| 2021-09-02 | $5.21 | $5.30 | $5.14 | $5.26 | $5.26 | 10,279,030 |
| 2021-09-01 | $5.29 | $5.33 | $5.14 | $5.21 | $5.21 | 9,628,990 |
| 2021-08-31 | $5.33 | $5.42 | $5.23 | $5.30 | $5.30 | 9,464,320 |
| 2021-08-30 | $5.41 | $5.45 | $5.29 | $5.34 | $5.34 | 9,081,100 |
| 2021-08-27 | $5.58 | $5.58 | $5.36 | $5.40 | $5.40 | 11,414,100 |
| 2021-08-26 | $5.75 | $5.75 | $5.56 | $5.60 | $5.60 | 10,347,600 |
| 2021-08-25 | $5.62 | $5.77 | $5.53 | $5.75 | $5.75 | 13,510,300 |
| 2021-08-24 | $5.63 | $5.72 | $5.59 | $5.62 | $5.62 | 10,223,500 |
| 2021-08-23 | $5.37 | $5.65 | $5.33 | $5.65 | $5.65 | 15,105,300 |
| 2021-08-20 | $5.48 | $5.50 | $5.20 | $5.33 | $5.33 | 11,131,500 |
| 2021-08-19 | $5.47 | $5.60 | $5.41 | $5.47 | $5.47 | 8,003,070 |
| 2021-08-18 | $5.38 | $5.56 | $5.28 | $5.50 | $5.50 | 9,117,920 |
| 2021-08-17 | $5.54 | $5.68 | $5.40 | $5.44 | $5.44 | 12,552,600 |
| 2021-08-16 | $5.57 | $5.62 | $5.49 | $5.52 | $5.52 | 7,678,900 |
| 2021-08-13 | $5.63 | $5.71 | $5.53 | $5.62 | $5.62 | 10,530,100 |
| 2021-08-12 | $5.73 | $5.74 | $5.58 | $5.68 | $5.68 | 11,526,730 |
| 2021-08-11 | $5.55 | $5.82 | $5.48 | $5.73 | $5.73 | 16,608,890 |
| 2021-08-10 | $5.47 | $5.60 | $5.42 | $5.52 | $5.52 | 11,464,040 |
| 2021-08-09 | $5.66 | $5.66 | $5.42 | $5.45 | $5.45 | 10,304,400 |
| 2021-08-06 | $5.54 | $5.66 | $5.48 | $5.56 | $5.56 | 11,304,700 |
| 2021-08-05 | $5.69 | $5.85 | $5.57 | $5.60 | $5.60 | 19,238,610 |
| 2021-08-04 | $5.77 | $5.82 | $5.64 | $5.76 | $5.76 | 27,938,900 |
| 2021-08-03 | $5.68 | $6.10 | $5.62 | $5.92 | $5.92 | 48,615,820 |
| 2021-08-02 | $5.68 | $5.83 | $5.54 | $5.68 | $5.68 | 32,497,600 |
| 2021-07-30 | $4.97 | $5.88 | $4.97 | $5.71 | $5.71 | 43,579,200 |
| 2021-07-29 | $4.88 | $5.03 | $4.85 | $4.98 | $4.98 | 10,782,600 |
| 2021-07-28 | $5.03 | $5.12 | $4.75 | $4.81 | $4.81 | 11,345,900 |
| 2021-07-27 | $5.18 | $5.28 | $5.04 | $5.05 | $5.05 | 10,511,820 |
| 2021-07-26 | $5.23 | $5.31 | $5.08 | $5.18 | $5.18 | 10,028,000 |
| 2021-07-23 | $5.33 | $5.33 | $5.17 | $5.19 | $5.19 | 9,842,670 |
| 2021-07-22 | $5.35 | $5.39 | $5.27 | $5.32 | $5.32 | 11,108,100 |
| 2021-07-21 | $5.03 | $5.43 | $5.03 | $5.31 | $5.31 | 23,055,750 |
| 2021-07-20 | $5.02 | $5.10 | $4.98 | $5.06 | $5.06 | 5,030,900 |
| 2021-07-19 | $4.94 | $5.08 | $4.88 | $5.06 | $5.06 | 7,732,200 |
| 2021-07-16 | $5.00 | $5.09 | $4.98 | $4.99 | $4.99 | 6,322,500 |
| 2021-07-15 | $5.12 | $5.13 | $4.97 | $5.02 | $5.02 | 9,321,720 |
| 2021-07-14 | $5.26 | $5.30 | $5.15 | $5.15 | $5.15 | 11,339,700 |
| 2021-07-12 | $5.12 | $5.19 | $5.08 | $5.11 | $5.11 | 10,373,040 |
| 2021-07-09 | $5.09 | $5.14 | $4.97 | $5.11 | $5.11 | 11,826,920 |
| 2021-07-08 | $5.06 | $5.15 | $5.01 | $5.12 | $5.12 | 13,480,930 |
| 2021-07-07 | $5.07 | $5.13 | $5.02 | $5.06 | $5.06 | 11,052,080 |
| 2021-07-06 | $5.15 | $5.18 | $5.05 | $5.10 | $5.10 | 12,108,190 |
| 2021-07-05 | $5.04 | $5.18 | $5.00 | $5.13 | $5.13 | 17,537,220 |
| 2021-07-02 | $4.93 | $5.15 | $4.83 | $5.09 | $5.09 | 18,813,840 |
| 2021-07-01 | $4.87 | $5.34 | $4.81 | $5.03 | $5.03 | 31,748,240 |
| 2021-06-30 | $4.73 | $4.97 | $4.71 | $4.84 | $4.84 | 13,580,950 |
| 2021-06-29 | $4.75 | $4.80 | $4.66 | $4.68 | $4.68 | 6,064,200 |
| 2021-06-28 | $4.77 | $4.85 | $4.75 | $4.80 | $4.80 | 4,708,700 |
| 2021-06-25 | $4.93 | $4.95 | $4.75 | $4.79 | $4.79 | 8,698,700 |
| 2021-06-24 | $4.93 | $4.98 | $4.89 | $4.92 | $4.92 | 5,963,400 |
| 2021-06-23 | $5.04 | $5.10 | $4.93 | $4.96 | $4.95 | 10,177,520 |
| 2021-06-22 | $5.03 | $5.07 | $4.96 | $5.06 | $5.05 | 10,454,000 |
| 2021-06-21 | $4.90 | $5.03 | $4.87 | $5.00 | $4.99 | 8,806,300 |
| 2021-06-18 | $4.91 | $4.95 | $4.80 | $4.95 | $4.94 | 7,730,280 |
| 2021-06-17 | $4.93 | $5.04 | $4.83 | $4.91 | $4.90 | 9,004,600 |
| 2021-06-16 | $5.00 | $5.01 | $4.88 | $4.92 | $4.91 | 9,541,390 |
| 2021-06-15 | $4.79 | $5.07 | $4.79 | $4.99 | $4.98 | 19,097,560 |
| 2021-06-14 | $4.78 | $4.78 | $4.78 | $4.78 | $4.77 | 0 |
| 2021-06-11 | $4.86 | $4.93 | $4.75 | $4.78 | $4.77 | 6,938,800 |
| 2021-06-10 | $4.85 | $4.88 | $4.81 | $4.86 | $4.85 | 6,280,100 |
| 2021-06-09 | $4.79 | $4.96 | $4.74 | $4.86 | $4.85 | 8,888,600 |
| 2021-06-08 | $4.75 | $4.83 | $4.72 | $4.80 | $4.79 | 5,966,000 |
| 2021-06-07 | $4.79 | $4.82 | $4.73 | $4.75 | $4.74 | 5,100,480 |
| 2021-06-04 | $4.78 | $4.82 | $4.73 | $4.79 | $4.78 | 6,507,210 |
| 2021-06-03 | $4.84 | $4.85 | $4.75 | $4.78 | $4.77 | 9,106,300 |
| 2021-06-02 | $4.89 | $4.93 | $4.79 | $4.86 | $4.85 | 12,481,900 |
| 2021-06-01 | $4.72 | $4.94 | $4.66 | $4.90 | $4.89 | 17,618,050 |
| 2021-05-31 | $4.69 | $4.82 | $4.66 | $4.74 | $4.73 | 9,033,490 |
| 2021-05-28 | $4.84 | $4.87 | $4.64 | $4.69 | $4.68 | 14,034,300 |
| 2021-05-27 | $4.68 | $4.82 | $4.67 | $4.80 | $4.79 | 13,737,500 |
| 2021-05-26 | $4.60 | $4.76 | $4.57 | $4.70 | $4.69 | 12,220,110 |
| 2021-05-25 | $4.63 | $4.67 | $4.55 | $4.61 | $4.60 | 7,713,200 |
| 2021-05-24 | $4.57 | $4.64 | $4.57 | $4.62 | $4.61 | 6,425,710 |
| 2021-05-21 | $4.49 | $4.62 | $4.47 | $4.60 | $4.59 | 7,466,340 |
| 2021-05-20 | $4.51 | $4.55 | $4.45 | $4.50 | $4.49 | 4,876,400 |
| 2021-05-19 | $4.58 | $4.61 | $4.51 | $4.54 | $4.53 | 5,080,190 |
| 2021-05-18 | $4.48 | $4.62 | $4.44 | $4.57 | $4.56 | 6,162,550 |
| 2021-05-17 | $4.65 | $4.66 | $4.48 | $4.50 | $4.49 | 9,800,000 |
| 2021-05-14 | $4.52 | $4.73 | $4.46 | $4.65 | $4.64 | 15,285,200 |
| 2021-05-13 | $4.40 | $4.54 | $4.37 | $4.50 | $4.49 | 9,607,400 |
| 2021-05-12 | $4.39 | $4.43 | $4.36 | $4.42 | $4.41 | 3,659,400 |
| 2021-05-11 | $4.34 | $4.44 | $4.32 | $4.42 | $4.41 | 5,091,620 |
| 2021-05-10 | $4.32 | $4.38 | $4.28 | $4.34 | $4.33 | 4,241,640 |
| 2021-05-07 | $4.30 | $4.36 | $4.26 | $4.31 | $4.30 | 3,480,700 |
| 2021-05-06 | $4.24 | $4.34 | $4.23 | $4.30 | $4.29 | 4,125,020 |
| 2021-05-05 | $4.26 | $4.26 | $4.26 | $4.26 | $4.25 | 0 |
| 2021-05-04 | $4.26 | $4.26 | $4.26 | $4.26 | $4.25 | 0 |
| 2021-04-30 | $4.38 | $4.38 | $4.24 | $4.26 | $4.25 | 5,998,400 |
| 2021-04-29 | $4.36 | $4.42 | $4.31 | $4.39 | $4.38 | 4,194,130 |
| 2021-04-28 | $4.38 | $4.41 | $4.30 | $4.35 | $4.34 | 5,614,600 |
| 2021-04-27 | $4.53 | $4.53 | $4.35 | $4.38 | $4.37 | 7,862,820 |
| 2021-04-26 | $4.48 | $4.64 | $4.43 | $4.55 | $4.54 | 9,685,420 |
| 2021-04-23 | $4.59 | $4.60 | $4.38 | $4.44 | $4.43 | 7,274,200 |
| 2021-04-22 | $4.58 | $4.66 | $4.51 | $4.57 | $4.56 | 5,724,100 |
| 2021-04-21 | $4.61 | $4.69 | $4.57 | $4.59 | $4.58 | 5,951,510 |
| 2021-04-20 | $4.68 | $4.77 | $4.60 | $4.60 | $4.59 | 8,951,600 |
| 2021-04-19 | $4.67 | $4.73 | $4.62 | $4.71 | $4.70 | 10,790,240 |
| 2021-04-16 | $4.59 | $4.68 | $4.56 | $4.65 | $4.64 | 9,946,230 |
| 2021-04-15 | $4.58 | $4.67 | $4.53 | $4.60 | $4.59 | 10,267,430 |
| 2021-04-14 | $4.53 | $4.73 | $4.48 | $4.65 | $4.64 | 19,811,850 |
| 2021-04-13 | $4.38 | $4.75 | $4.35 | $4.63 | $4.62 | 23,059,260 |
| 2021-04-12 | $4.40 | $4.41 | $4.30 | $4.36 | $4.35 | 4,506,620 |
| 2021-04-09 | $4.34 | $4.41 | $4.32 | $4.38 | $4.37 | 4,298,620 |
| 2021-04-08 | $4.47 | $4.52 | $4.35 | $4.36 | $4.35 | 7,131,300 |
| 2021-04-07 | $4.49 | $4.56 | $4.46 | $4.50 | $4.49 | 6,011,920 |
| 2021-04-06 | $4.47 | $4.51 | $4.36 | $4.49 | $4.48 | 7,026,220 |
| 2021-04-05 | $4.35 | $4.35 | $4.35 | $4.35 | $4.34 | 0 |
| 2021-04-02 | $4.38 | $4.44 | $4.34 | $4.35 | $4.34 | 4,947,600 |
| 2021-04-01 | $4.55 | $4.58 | $4.39 | $4.40 | $4.39 | 7,409,670 |
| 2021-03-31 | $4.33 | $4.68 | $4.32 | $4.56 | $4.55 | 12,638,220 |
| 2021-03-30 | $4.53 | $4.60 | $4.35 | $4.39 | $4.38 | 9,578,500 |
| 2021-03-29 | $4.63 | $4.77 | $4.54 | $4.59 | $4.58 | 10,490,500 |
| 2021-03-26 | $4.49 | $4.65 | $4.41 | $4.58 | $4.57 | 10,920,000 |
| 2021-03-25 | $4.60 | $4.70 | $4.42 | $4.44 | $4.43 | 8,550,000 |
| 2021-03-24 | $4.61 | $4.73 | $4.57 | $4.59 | $4.58 | 6,904,200 |
| 2021-03-23 | $4.77 | $4.82 | $4.61 | $4.61 | $4.60 | 8,946,520 |
| 2021-03-22 | $4.60 | $4.85 | $4.60 | $4.80 | $4.79 | 12,728,200 |
| 2021-03-19 | $4.51 | $4.74 | $4.48 | $4.65 | $4.64 | 10,550,570 |
| 2021-03-18 | $4.66 | $4.71 | $4.56 | $4.57 | $4.56 | 9,104,720 |
| 2021-03-17 | $4.80 | $4.81 | $4.64 | $4.72 | $4.71 | 13,145,370 |
| 2021-03-16 | $4.56 | $4.87 | $4.56 | $4.80 | $4.79 | 19,546,220 |
| 2021-03-15 | $4.58 | $4.71 | $4.48 | $4.61 | $4.60 | 10,584,700 |
| 2021-03-12 | $4.44 | $4.66 | $4.39 | $4.63 | $4.62 | 12,020,000 |
| 2021-03-11 | $4.30 | $4.53 | $4.26 | $4.50 | $4.49 | 8,715,000 |
| 2021-03-10 | $4.52 | $4.59 | $4.27 | $4.28 | $4.27 | 9,250,900 |
| 2021-03-09 | $4.66 | $4.75 | $4.46 | $4.50 | $4.49 | 13,157,100 |
| 2021-03-08 | $4.80 | $5.05 | $4.71 | $4.71 | $4.70 | 15,507,600 |
| 2021-03-05 | $4.83 | $4.97 | $4.65 | $4.76 | $4.75 | 16,471,820 |
| 2021-03-04 | $4.55 | $4.74 | $4.51 | $4.64 | $4.63 | 13,256,800 |
| 2021-03-03 | $4.41 | $4.60 | $4.37 | $4.56 | $4.55 | 10,687,020 |
| 2021-03-02 | $4.37 | $4.57 | $4.34 | $4.45 | $4.44 | 8,321,300 |
| 2021-03-01 | $4.35 | $4.44 | $4.31 | $4.38 | $4.37 | 4,836,670 |
| 2021-02-26 | $4.19 | $4.33 | $4.17 | $4.27 | $4.26 | 4,511,560 |
| 2021-02-25 | $4.35 | $4.36 | $4.20 | $4.21 | $4.20 | 5,274,700 |
| 2021-02-24 | $4.28 | $4.38 | $4.27 | $4.33 | $4.32 | 5,440,720 |
| 2021-02-23 | $4.31 | $4.41 | $4.22 | $4.28 | $4.27 | 7,238,620 |
| 2021-02-22 | $4.23 | $4.39 | $4.22 | $4.28 | $4.27 | 7,489,600 |
| 2021-02-19 | $4.04 | $4.24 | $4.02 | $4.23 | $4.22 | 5,765,700 |
| 2021-02-18 | $3.95 | $4.07 | $3.95 | $4.05 | $4.04 | 6,143,740 |
| 2021-02-17 | $3.92 | $3.92 | $3.92 | $3.92 | $3.91 | 0 |
| 2021-02-16 | $3.92 | $3.92 | $3.92 | $3.92 | $3.91 | 0 |
| 2021-02-15 | $3.92 | $3.92 | $3.92 | $3.92 | $3.91 | 0 |
| 2021-02-12 | $3.92 | $3.92 | $3.92 | $3.92 | $3.91 | 0 |
| 2021-02-11 | $3.92 | $3.92 | $3.92 | $3.92 | $3.91 | 0 |
| 2021-02-10 | $3.95 | $4.03 | $3.90 | $3.92 | $3.91 | 5,020,000 |
| 2021-02-09 | $3.81 | $3.97 | $3.79 | $3.96 | $3.95 | 4,319,400 |
| 2021-02-08 | $3.79 | $3.86 | $3.76 | $3.80 | $3.79 | 4,076,000 |
| 2021-02-05 | $3.93 | $4.05 | $3.80 | $3.81 | $3.80 | 6,157,240 |
| 2021-02-04 | $4.00 | $4.02 | $3.82 | $3.91 | $3.90 | 6,287,900 |
| 2021-02-03 | $4.14 | $4.14 | $3.96 | $4.00 | $3.99 | 9,887,700 |
| 2021-02-02 | $4.20 | $4.28 | $4.15 | $4.19 | $4.18 | 6,710,610 |
| 2021-02-01 | $4.32 | $4.33 | $4.17 | $4.23 | $4.22 | 8,487,100 |
| 2021-01-29 | $4.48 | $4.55 | $4.26 | $4.32 | $4.31 | 9,765,520 |
| 2021-01-28 | $4.46 | $4.68 | $4.45 | $4.48 | $4.47 | 12,038,250 |
| 2021-01-27 | $4.52 | $4.84 | $4.45 | $4.57 | $4.56 | 17,214,190 |
| 2021-01-26 | $4.69 | $4.91 | $4.49 | $4.51 | $4.50 | 20,588,170 |
| 2021-01-25 | $4.90 | $4.97 | $4.70 | $4.76 | $4.75 | 30,896,260 |
| 2021-01-22 | $4.51 | $5.35 | $4.46 | $5.15 | $5.14 | 42,244,350 |
| 2021-01-21 | $4.69 | $4.92 | $4.57 | $4.60 | $4.59 | 9,710,890 |
| 2021-01-20 | $4.61 | $4.64 | $4.50 | $4.54 | $4.53 | 4,035,020 |
| 2021-01-19 | $4.51 | $4.66 | $4.49 | $4.57 | $4.56 | 5,162,700 |
| 2021-01-18 | $4.40 | $4.56 | $4.38 | $4.49 | $4.48 | 4,856,030 |
| 2021-01-15 | $4.27 | $4.50 | $4.25 | $4.42 | $4.41 | 5,817,900 |
| 2021-01-14 | $4.23 | $4.34 | $4.18 | $4.27 | $4.26 | 5,725,450 |
| 2021-01-13 | $4.20 | $4.31 | $4.14 | $4.18 | $4.17 | 8,030,010 |
| 2021-01-12 | $4.40 | $4.54 | $4.31 | $4.34 | $4.33 | 5,482,520 |
| 2021-01-11 | $4.58 | $4.61 | $4.32 | $4.34 | $4.33 | 6,972,790 |
| 2021-01-08 | $4.50 | $4.70 | $4.32 | $4.54 | $4.53 | 6,870,390 |
| 2021-01-07 | $4.81 | $4.82 | $4.42 | $4.51 | $4.50 | 9,653,940 |
| 2021-01-06 | $4.95 | $5.00 | $4.76 | $4.77 | $4.76 | 6,922,420 |
| 2021-01-05 | $4.98 | $5.04 | $4.95 | $4.98 | $4.97 | 4,262,120 |
| 2021-01-04 | $4.98 | $5.05 | $4.96 | $5.00 | $4.99 | 4,362,030 |
| 2021-01-01 | $4.96 | $4.96 | $4.96 | $4.96 | $4.95 | 0 |
| 2020-12-31 | $4.91 | $5.00 | $4.91 | $4.96 | $4.95 | 3,105,660 |
| 2020-12-30 | $4.91 | $4.94 | $4.85 | $4.93 | $4.92 | 3,344,720 |
| 2020-12-29 | $4.88 | $4.97 | $4.81 | $4.90 | $4.89 | 3,673,560 |
| 2020-12-28 | $4.93 | $4.96 | $4.81 | $4.85 | $4.84 | 4,008,000 |
| 2020-12-25 | $4.88 | $4.99 | $4.86 | $4.92 | $4.91 | 4,830,220 |
| 2020-12-24 | $5.12 | $5.17 | $4.89 | $4.89 | $4.88 | 7,874,700 |
| 2020-12-23 | $5.20 | $5.25 | $5.15 | $5.18 | $5.17 | 4,158,870 |
| 2020-12-22 | $5.18 | $5.31 | $5.11 | $5.16 | $5.15 | 5,458,300 |
| 2020-12-21 | $5.14 | $5.24 | $5.09 | $5.18 | $5.17 | 3,863,220 |
| 2020-12-18 | $5.23 | $5.26 | $5.09 | $5.11 | $5.10 | 4,170,760 |
| 2020-12-17 | $5.15 | $5.25 | $4.98 | $5.22 | $5.21 | 6,765,760 |
| 2020-12-16 | $5.24 | $5.26 | $5.13 | $5.14 | $5.13 | 3,611,010 |
| 2020-12-15 | $5.27 | $5.30 | $5.22 | $5.26 | $5.25 | 3,012,400 |
| 2020-12-14 | $5.23 | $5.33 | $5.16 | $5.29 | $5.28 | 3,752,500 |
| 2020-12-11 | $5.46 | $5.49 | $5.15 | $5.22 | $5.21 | 7,983,270 |
| 2020-12-10 | $5.40 | $5.53 | $5.37 | $5.44 | $5.43 | 5,801,290 |
| 2020-12-09 | $5.61 | $5.66 | $5.38 | $5.38 | $5.37 | 8,513,910 |
| 2020-12-08 | $5.69 | $5.71 | $5.59 | $5.59 | $5.58 | 8,683,120 |
| 2020-12-07 | $5.85 | $5.90 | $5.70 | $5.74 | $5.73 | 14,070,700 |
| 2020-12-04 | $6.00 | $6.36 | $5.90 | $5.96 | $5.95 | 24,779,230 |
| 2020-12-03 | $5.76 | $5.93 | $5.64 | $5.86 | $5.85 | 9,971,600 |
| 2020-12-02 | $5.79 | $5.83 | $5.74 | $5.76 | $5.75 | 5,700,310 |
| 2020-12-01 | $5.68 | $5.86 | $5.66 | $5.82 | $5.81 | 5,314,100 |
| 2020-11-30 | $5.70 | $5.78 | $5.65 | $5.71 | $5.70 | 5,612,900 |
| 2020-11-27 | $5.72 | $5.78 | $5.60 | $5.69 | $5.68 | 5,057,240 |
| 2020-11-26 | $5.85 | $5.87 | $5.65 | $5.69 | $5.68 | 6,652,640 |
| 2020-11-25 | $5.89 | $5.95 | $5.79 | $5.83 | $5.82 | 6,376,020 |
| 2020-11-24 | $5.85 | $5.96 | $5.85 | $5.92 | $5.91 | 6,267,600 |
| 2020-11-23 | $5.90 | $5.95 | $5.78 | $5.85 | $5.84 | 7,925,960 |
| 2020-11-20 | $5.96 | $5.97 | $5.85 | $5.90 | $5.89 | 7,943,000 |
| 2020-11-19 | $5.91 | $5.97 | $5.85 | $5.94 | $5.93 | 7,441,480 |
| 2020-11-18 | $5.93 | $6.02 | $5.89 | $5.95 | $5.94 | 6,954,500 |
| 2020-11-17 | $6.09 | $6.12 | $5.80 | $5.92 | $5.91 | 11,497,700 |
| 2020-11-16 | $6.14 | $6.20 | $6.05 | $6.08 | $6.07 | 7,993,400 |
| 2020-11-13 | $6.18 | $6.25 | $6.08 | $6.14 | $6.13 | 8,305,700 |
| 2020-11-12 | $6.35 | $6.39 | $6.10 | $6.18 | $6.17 | 11,864,500 |
| 2020-11-11 | $6.41 | $6.51 | $6.23 | $6.31 | $6.30 | 12,983,000 |
| 2020-11-10 | $6.58 | $6.63 | $6.33 | $6.38 | $6.37 | 17,906,900 |
| 2020-11-09 | $6.59 | $6.89 | $6.58 | $6.64 | $6.63 | 23,976,780 |
| 2020-11-06 | $6.71 | $6.80 | $6.39 | $6.48 | $6.47 | 19,464,120 |
| 2020-11-05 | $6.65 | $6.95 | $6.53 | $6.71 | $6.70 | 31,107,240 |
| 2020-11-04 | $6.64 | $6.76 | $6.44 | $6.54 | $6.53 | 24,606,320 |
| 2020-11-03 | $6.13 | $6.78 | $6.13 | $6.75 | $6.74 | 35,441,310 |
| 2020-11-02 | $6.06 | $6.38 | $6.06 | $6.34 | $6.33 | 17,490,610 |
| 2020-10-30 | $6.47 | $6.47 | $6.13 | $6.14 | $6.13 | 23,638,650 |
| 2020-10-29 | $6.04 | $6.56 | $6.03 | $6.46 | $6.45 | 33,776,150 |
| 2020-10-28 | $6.03 | $6.27 | $5.96 | $6.17 | $6.16 | 24,351,000 |
| 2020-10-27 | $5.94 | $6.00 | $5.80 | $5.89 | $5.88 | 6,139,500 |
| 2020-10-26 | $5.93 | $6.05 | $5.71 | $5.96 | $5.95 | 6,144,600 |
| 2020-10-23 | $6.03 | $6.08 | $5.88 | $5.94 | $5.93 | 9,534,280 |
| 2020-10-22 | $5.94 | $6.07 | $5.81 | $5.99 | $5.98 | 7,966,420 |
| 2020-10-21 | $6.01 | $6.07 | $5.91 | $5.93 | $5.92 | 9,048,900 |
| 2020-10-20 | $5.88 | $6.02 | $5.86 | $6.02 | $6.01 | 7,894,220 |
| 2020-10-19 | $5.84 | $5.95 | $5.82 | $5.89 | $5.88 | 7,184,700 |
| 2020-10-16 | $5.67 | $5.91 | $5.65 | $5.87 | $5.86 | 8,986,200 |
| 2020-10-15 | $5.78 | $5.78 | $5.65 | $5.68 | $5.67 | 4,479,700 |
| 2020-10-14 | $5.76 | $5.87 | $5.68 | $5.73 | $5.72 | 5,819,300 |
| 2020-10-13 | $5.75 | $5.87 | $5.73 | $5.81 | $5.80 | 7,934,400 |
| 2020-10-12 | $5.61 | $5.80 | $5.61 | $5.78 | $5.77 | 7,158,300 |
| 2020-10-09 | $5.44 | $5.63 | $5.44 | $5.60 | $5.59 | 6,495,700 |
| 2020-10-08 | $5.40 | $5.40 | $5.40 | $5.40 | $5.39 | 0 |
| 2020-10-07 | $5.40 | $5.40 | $5.40 | $5.40 | $5.39 | 0 |
| 2020-10-06 | $5.40 | $5.40 | $5.40 | $5.40 | $5.39 | 0 |
| 2020-10-05 | $5.40 | $5.40 | $5.40 | $5.40 | $5.39 | 0 |
| 2020-10-02 | $5.40 | $5.40 | $5.40 | $5.40 | $5.39 | 0 |
| 2020-10-01 | $5.40 | $5.40 | $5.40 | $5.40 | $5.39 | 0 |
| 2020-09-30 | $5.50 | $5.51 | $5.33 | $5.40 | $5.39 | 5,468,400 |
| 2020-09-29 | $5.41 | $5.66 | $5.36 | $5.48 | $5.47 | 6,388,220 |
| 2020-09-28 | $5.58 | $5.60 | $5.40 | $5.40 | $5.39 | 5,131,300 |
| 2020-09-25 | $5.63 | $5.69 | $5.47 | $5.57 | $5.56 | 7,820,570 |
| 2020-09-24 | $6.02 | $6.02 | $5.57 | $5.60 | $5.59 | 13,557,620 |
| 2020-09-23 | $5.97 | $6.09 | $5.94 | $6.02 | $6.01 | 8,769,300 |
| 2020-09-22 | $5.91 | $6.14 | $5.87 | $5.94 | $5.93 | 9,847,400 |
| 2020-09-21 | $6.15 | $6.17 | $5.94 | $6.00 | $5.99 | 9,891,400 |
| 2020-09-18 | $6.35 | $6.35 | $6.03 | $6.12 | $6.11 | 12,891,320 |
| 2020-09-17 | $6.13 | $6.34 | $6.07 | $6.23 | $6.22 | 9,950,000 |
| 2020-09-16 | $6.19 | $6.35 | $6.11 | $6.19 | $6.18 | 9,323,020 |
| 2020-09-15 | $6.26 | $6.35 | $6.15 | $6.26 | $6.25 | 11,920,500 |
| 2020-09-14 | $6.05 | $6.43 | $5.99 | $6.32 | $6.31 | 19,667,820 |
| 2020-09-11 | $5.90 | $6.05 | $5.81 | $6.04 | $6.03 | 16,748,270 |
| 2020-09-10 | $6.41 | $6.51 | $5.83 | $5.95 | $5.94 | 31,947,310 |
| 2020-09-09 | $6.76 | $6.87 | $6.43 | $6.46 | $6.45 | 38,953,470 |
| 2020-09-08 | $6.52 | $6.88 | $6.43 | $6.88 | $6.87 | 40,436,410 |
| 2020-09-07 | $6.50 | $6.85 | $6.42 | $6.56 | $6.55 | 43,017,630 |
| 2020-09-04 | $6.23 | $6.59 | $6.15 | $6.46 | $6.45 | 38,435,890 |
| 2020-09-03 | $6.21 | $6.45 | $6.17 | $6.28 | $6.27 | 30,961,800 |
| 2020-09-02 | $5.87 | $6.35 | $5.85 | $6.23 | $6.22 | 35,162,190 |
| 2020-09-01 | $5.76 | $5.87 | $5.71 | $5.86 | $5.85 | 11,076,200 |
| 2020-08-31 | $5.87 | $5.89 | $5.74 | $5.80 | $5.79 | 16,195,000 |
| 2020-08-28 | $6.03 | $6.03 | $5.70 | $5.92 | $5.91 | 35,586,530 |
| 2020-08-27 | $6.08 | $6.45 | $5.96 | $6.39 | $6.38 | 26,096,130 |
| 2020-08-26 | $6.09 | $6.32 | $5.99 | $6.11 | $6.10 | 22,117,610 |
| 2020-08-25 | $5.87 | $6.17 | $5.85 | $6.08 | $6.07 | 17,008,340 |
| 2020-08-24 | $5.76 | $5.96 | $5.63 | $5.89 | $5.88 | 8,577,700 |
| 2020-08-21 | $5.80 | $5.82 | $5.69 | $5.72 | $5.71 | 6,674,700 |
| 2020-08-20 | $5.74 | $5.84 | $5.71 | $5.74 | $5.73 | 5,856,240 |
| 2020-08-19 | $5.99 | $5.99 | $5.79 | $5.80 | $5.79 | 10,457,800 |
| 2020-08-18 | $6.03 | $6.05 | $5.94 | $6.00 | $5.99 | 7,165,600 |
| 2020-08-17 | $5.87 | $6.02 | $5.83 | $6.01 | $6.00 | 10,559,320 |
| 2020-08-14 | $5.96 | $6.00 | $5.80 | $5.87 | $5.86 | 10,562,900 |
| 2020-08-13 | $5.93 | $6.10 | $5.93 | $5.97 | $5.96 | 13,052,320 |
| 2020-08-12 | $5.80 | $5.99 | $5.72 | $5.98 | $5.97 | 11,948,120 |
| 2020-08-11 | $5.92 | $6.14 | $5.83 | $5.87 | $5.86 | 15,116,600 |
| 2020-08-10 | $5.88 | $6.09 | $5.83 | $5.97 | $5.96 | 13,656,100 |
| 2020-08-07 | $6.03 | $6.10 | $5.74 | $5.94 | $5.93 | 24,967,970 |
| 2020-08-06 | $6.00 | $6.50 | $6.00 | $6.14 | $6.13 | 29,018,270 |
| 2020-08-05 | $6.58 | $6.64 | $5.99 | $6.05 | $6.04 | 45,169,750 |
| 2020-08-04 | $6.10 | $6.37 | $6.03 | $6.37 | $6.36 | 12,978,820 |
| 2020-08-03 | $5.59 | $5.85 | $5.58 | $5.79 | $5.78 | 15,008,990 |
| 2020-07-31 | $5.42 | $5.58 | $5.39 | $5.55 | $5.54 | 9,572,380 |
| 2020-07-30 | $5.48 | $5.56 | $5.40 | $5.45 | $5.44 | 6,545,830 |
| 2020-07-29 | $5.31 | $5.46 | $5.26 | $5.45 | $5.44 | 7,427,390 |
| 2020-07-28 | $5.31 | $5.38 | $5.25 | $5.35 | $5.34 | 6,810,510 |
| 2020-07-27 | $5.33 | $5.38 | $5.21 | $5.28 | $5.27 | 6,218,000 |
| 2020-07-24 | $5.54 | $5.66 | $5.31 | $5.31 | $5.30 | 11,952,300 |
| 2020-07-23 | $5.60 | $5.60 | $5.39 | $5.58 | $5.57 | 9,564,830 |
| 2020-07-22 | $5.71 | $5.72 | $5.58 | $5.60 | $5.59 | 9,612,900 |
| 2020-07-21 | $5.67 | $5.70 | $5.51 | $5.69 | $5.68 | 9,399,200 |
| 2020-07-20 | $5.48 | $5.63 | $5.40 | $5.63 | $5.62 | 9,677,330 |
| 2020-07-17 | $5.52 | $5.54 | $5.31 | $5.42 | $5.41 | 11,140,100 |
| 2020-07-16 | $5.65 | $5.71 | $5.36 | $5.40 | $5.39 | 13,959,420 |
| 2020-07-15 | $5.90 | $5.97 | $5.64 | $5.66 | $5.65 | 13,462,700 |
| 2020-07-14 | $5.88 | $6.02 | $5.74 | $5.90 | $5.89 | 17,923,800 |
| 2020-07-13 | $5.72 | $5.93 | $5.71 | $5.92 | $5.91 | 17,759,270 |
| 2020-07-10 | $5.80 | $5.86 | $5.68 | $5.69 | $5.68 | 19,664,760 |
| 2020-07-09 | $5.60 | $6.01 | $5.57 | $5.88 | $5.87 | 31,617,240 |
| 2020-07-08 | $5.47 | $5.67 | $5.46 | $5.64 | $5.63 | 19,517,090 |
| 2020-07-07 | $5.47 | $5.59 | $5.35 | $5.49 | $5.48 | 22,616,050 |
| 2020-07-06 | $5.27 | $5.47 | $5.26 | $5.46 | $5.45 | 19,995,220 |
| 2020-07-03 | $5.21 | $5.26 | $5.18 | $5.26 | $5.25 | 11,707,160 |
| 2020-07-02 | $5.24 | $5.24 | $5.16 | $5.21 | $5.20 | 9,536,300 |
| 2020-07-01 | $5.33 | $5.33 | $5.14 | $5.17 | $5.16 | 16,412,640 |
| 2020-06-30 | $5.35 | $5.38 | $5.30 | $5.33 | $5.32 | 9,432,630 |
| 2020-06-29 | $5.36 | $5.48 | $5.29 | $5.31 | $5.30 | 10,387,460 |
| 2020-06-26 | $5.40 | $5.40 | $5.40 | $5.40 | $5.39 | 0 |
| 2020-06-25 | $5.40 | $5.40 | $5.40 | $5.40 | $5.39 | 0 |
| 2020-06-24 | $5.39 | $5.46 | $5.33 | $5.40 | $5.39 | 13,015,470 |
| 2020-06-23 | $5.24 | $5.33 | $5.24 | $5.27 | $5.26 | 9,672,710 |
| 2020-06-22 | $5.40 | $5.46 | $5.32 | $5.36 | $5.35 | 13,036,180 |
| 2020-06-19 | $5.46 | $5.47 | $5.30 | $5.32 | $5.31 | 18,387,520 |
| 2020-06-18 | $5.45 | $5.58 | $5.36 | $5.47 | $5.46 | 28,917,350 |
| 2020-06-17 | $5.67 | $5.75 | $5.46 | $5.48 | $5.47 | 52,034,390 |
| 2020-06-16 | $5.91 | $6.20 | $5.79 | $5.86 | $5.83 | 78,523,980 |
| 2020-06-15 | $5.64 | $5.64 | $5.64 | $5.64 | $5.61 | 7,679,000 |
| 2020-06-12 | $5.18 | $5.20 | $5.08 | $5.13 | $5.10 | 8,858,400 |
| 2020-06-11 | $5.23 | $5.37 | $5.19 | $5.27 | $5.24 | 10,238,400 |
| 2020-06-10 | $5.26 | $5.26 | $5.16 | $5.24 | $5.21 | 6,164,400 |
| 2020-06-09 | $5.21 | $5.26 | $5.17 | $5.26 | $5.23 | 6,147,000 |
| 2020-06-08 | $5.32 | $5.35 | $5.19 | $5.21 | $5.18 | 7,969,200 |
| 2020-06-05 | $5.25 | $5.45 | $5.18 | $5.30 | $5.27 | 12,660,200 |
| 2020-06-04 | $5.32 | $5.34 | $5.18 | $5.25 | $5.22 | 10,701,120 |
| 2020-06-03 | $5.40 | $5.44 | $5.26 | $5.32 | $5.29 | 15,659,210 |
| 2020-06-02 | $5.40 | $5.55 | $5.32 | $5.42 | $5.39 | 19,721,200 |
| 2020-06-01 | $5.23 | $5.54 | $5.20 | $5.43 | $5.40 | 25,345,400 |
| 2020-05-29 | $5.19 | $5.36 | $5.17 | $5.24 | $5.21 | 17,392,000 |
| 2020-05-28 | $5.31 | $5.36 | $5.14 | $5.23 | $5.20 | 21,576,300 |
| 2020-05-27 | $5.23 | $5.43 | $5.18 | $5.42 | $5.39 | 33,903,280 |
| 2020-05-26 | $5.01 | $5.43 | $4.97 | $5.26 | $5.23 | 38,193,570 |
| 2020-05-25 | $4.98 | $5.09 | $4.87 | $5.02 | $4.99 | 20,948,360 |
| 2020-05-22 | $5.16 | $5.22 | $4.85 | $5.03 | $5.00 | 44,975,560 |
| 2020-05-21 | $4.81 | $5.16 | $4.78 | $5.16 | $5.13 | 35,212,780 |
| 2020-05-20 | $4.88 | $4.88 | $4.68 | $4.69 | $4.66 | 13,492,500 |
| 2020-05-19 | $4.80 | $4.90 | $4.77 | $4.88 | $4.85 | 9,735,120 |
| 2020-05-18 | $4.88 | $4.88 | $4.74 | $4.78 | $4.75 | 9,817,000 |
| 2020-05-15 | $4.96 | $4.97 | $4.82 | $4.88 | $4.85 | 11,287,060 |
| 2020-05-14 | $5.03 | $5.08 | $4.88 | $4.93 | $4.90 | 18,857,800 |
| 2020-05-13 | $4.91 | $5.24 | $4.89 | $5.12 | $5.09 | 22,873,920 |
| 2020-05-12 | $5.07 | $5.08 | $4.87 | $4.97 | $4.94 | 18,481,850 |
| 2020-05-11 | $4.97 | $5.17 | $4.88 | $5.08 | $5.05 | 32,277,950 |
| 2020-05-08 | $4.95 | $5.07 | $4.86 | $4.89 | $4.86 | 27,086,230 |
| 2020-05-07 | $4.99 | $4.99 | $4.81 | $4.93 | $4.90 | 37,289,570 |
| 2020-05-06 | $4.44 | $4.90 | $4.41 | $4.90 | $4.87 | 30,571,270 |
| 2020-05-05 | $4.45 | $4.45 | $4.45 | $4.45 | $4.42 | 0 |
| 2020-05-04 | $4.45 | $4.45 | $4.45 | $4.45 | $4.42 | 0 |
| 2020-05-01 | $4.45 | $4.45 | $4.45 | $4.45 | $4.42 | 0 |
| 2020-04-30 | $4.30 | $4.48 | $4.29 | $4.45 | $4.42 | 10,014,940 |
| 2020-04-29 | $4.30 | $4.42 | $4.27 | $4.27 | $4.25 | 12,573,400 |
| 2020-04-28 | $4.74 | $4.76 | $4.36 | $4.39 | $4.37 | 31,614,240 |
| 2020-04-27 | $4.54 | $5.07 | $4.54 | $4.84 | $4.81 | 40,072,240 |
| 2020-04-24 | $4.72 | $4.99 | $4.59 | $4.61 | $4.58 | 17,603,470 |
| 2020-04-23 | $4.69 | $4.77 | $4.61 | $4.73 | $4.70 | 13,458,120 |
| 2020-04-22 | $4.61 | $4.70 | $4.56 | $4.67 | $4.64 | 10,491,500 |
| 2020-04-21 | $4.61 | $4.74 | $4.51 | $4.70 | $4.67 | 13,144,850 |
| 2020-04-20 | $4.46 | $4.69 | $4.41 | $4.64 | $4.61 | 12,816,200 |
| 2020-04-17 | $4.61 | $4.62 | $4.45 | $4.46 | $4.43 | 12,036,450 |
| 2020-04-16 | $4.49 | $4.67 | $4.49 | $4.62 | $4.59 | 15,857,170 |
| 2020-04-15 | $4.61 | $4.64 | $4.49 | $4.52 | $4.49 | 15,777,850 |
| 2020-04-14 | $4.59 | $4.67 | $4.57 | $4.65 | $4.62 | 16,726,770 |
| 2020-04-13 | $4.84 | $4.89 | $4.56 | $4.68 | $4.65 | 36,270,150 |
| 2020-04-10 | $4.38 | $4.84 | $4.38 | $4.84 | $4.81 | 23,222,090 |
| 2020-04-09 | $4.40 | $4.45 | $4.38 | $4.40 | $4.38 | 5,511,090 |
| 2020-04-08 | $4.32 | $4.42 | $4.29 | $4.37 | $4.35 | 4,757,500 |
| 2020-04-07 | $4.25 | $4.35 | $4.23 | $4.33 | $4.31 | 5,424,930 |
| 2020-04-06 | $4.19 | $4.19 | $4.19 | $4.19 | $4.17 | 0 |
| 2020-04-03 | $4.20 | $4.23 | $4.15 | $4.19 | $4.17 | 2,546,600 |
| 2020-04-02 | $4.10 | $4.21 | $4.07 | $4.21 | $4.19 | 3,629,200 |
| 2020-04-01 | $4.14 | $4.21 | $4.11 | $4.12 | $4.10 | 3,249,800 |
| 2020-03-31 | $4.23 | $4.29 | $4.14 | $4.16 | $4.14 | 4,334,890 |
| 2020-03-30 | $4.33 | $4.33 | $4.14 | $4.20 | $4.18 | 5,889,700 |
| 2020-03-27 | $4.52 | $4.52 | $4.35 | $4.37 | $4.35 | 5,272,100 |
| 2020-03-26 | $4.39 | $4.54 | $4.34 | $4.44 | $4.41 | 8,193,640 |
| 2020-03-25 | $4.38 | $4.41 | $4.35 | $4.39 | $4.37 | 4,788,800 |
| 2020-03-24 | $4.28 | $4.33 | $4.19 | $4.31 | $4.29 | 6,034,020 |
| 2020-03-23 | $4.31 | $4.35 | $4.18 | $4.23 | $4.21 | 6,172,150 |
| 2020-03-20 | $4.39 | $4.43 | $4.34 | $4.42 | $4.39 | 4,700,740 |
| 2020-03-19 | $4.36 | $4.39 | $4.20 | $4.35 | $4.33 | 7,050,230 |
| 2020-03-18 | $4.58 | $4.61 | $4.35 | $4.35 | $4.33 | 10,275,200 |
| 2020-03-17 | $4.64 | $4.75 | $4.42 | $4.51 | $4.48 | 10,816,440 |
| 2020-03-16 | $4.86 | $4.97 | $4.64 | $4.65 | $4.62 | 13,811,500 |
| 2020-03-13 | $4.58 | $4.84 | $4.50 | $4.80 | $4.77 | 11,994,500 |
| 2020-03-12 | $4.83 | $4.91 | $4.77 | $4.82 | $4.79 | 9,265,270 |
| 2020-03-11 | $4.87 | $5.15 | $4.86 | $4.94 | $4.91 | 18,675,730 |
| 2020-03-10 | $4.87 | $4.94 | $4.62 | $4.92 | $4.89 | 17,508,580 |
| 2020-03-09 | $4.79 | $5.05 | $4.79 | $4.96 | $4.93 | 18,425,240 |
| 2020-03-06 | $4.80 | $4.98 | $4.75 | $4.90 | $4.87 | 10,606,660 |
| 2020-03-05 | $4.86 | $4.91 | $4.74 | $4.83 | $4.80 | 11,709,440 |
| 2020-03-04 | $4.63 | $4.75 | $4.62 | $4.73 | $4.70 | 7,073,250 |
| 2020-03-03 | $4.70 | $4.75 | $4.56 | $4.63 | $4.60 | 8,785,570 |
| 2020-03-02 | $4.44 | $4.63 | $4.44 | $4.60 | $4.57 | 7,307,840 |
| 2020-02-28 | $4.68 | $4.73 | $4.40 | $4.40 | $4.38 | 12,681,420 |
| 2020-02-27 | $4.76 | $4.95 | $4.64 | $4.81 | $4.78 | 16,011,650 |
| 2020-02-26 | $4.56 | $4.82 | $4.56 | $4.69 | $4.66 | 9,972,060 |
| 2020-02-25 | $4.68 | $4.73 | $4.51 | $4.72 | $4.69 | 10,757,200 |
| 2020-02-24 | $4.68 | $4.81 | $4.67 | $4.79 | $4.76 | 9,635,220 |
| 2020-02-21 | $4.66 | $4.78 | $4.65 | $4.71 | $4.68 | 9,502,910 |
| 2020-02-20 | $4.60 | $4.71 | $4.54 | $4.70 | $4.67 | 9,586,200 |
| 2020-02-19 | $4.66 | $4.70 | $4.58 | $4.58 | $4.55 | 6,873,620 |
| 2020-02-18 | $4.71 | $4.71 | $4.61 | $4.68 | $4.65 | 9,611,740 |
| 2020-02-17 | $4.55 | $4.69 | $4.52 | $4.67 | $4.64 | 12,094,350 |
| 2020-02-14 | $4.52 | $4.63 | $4.47 | $4.51 | $4.48 | 12,934,320 |
| 2020-02-13 | $4.67 | $4.81 | $4.43 | $4.48 | $4.45 | 9,236,600 |
| 2020-02-12 | $4.52 | $4.72 | $4.52 | $4.71 | $4.68 | 10,356,910 |
| 2020-02-11 | $4.95 | $4.95 | $4.55 | $4.56 | $4.53 | 21,994,830 |
| 2020-02-10 | $4.49 | $4.78 | $4.29 | $4.78 | $4.75 | 22,779,920 |
| 2020-02-07 | $4.16 | $4.50 | $4.12 | $4.44 | $4.41 | 12,823,710 |
| 2020-02-06 | $4.01 | $4.17 | $3.97 | $4.16 | $4.14 | 10,261,730 |
| 2020-02-05 | $3.90 | $4.06 | $3.85 | $4.04 | $4.02 | 7,727,160 |
| 2020-02-04 | $3.72 | $3.98 | $3.72 | $3.89 | $3.87 | 8,274,540 |
| 2020-02-03 | $3.98 | $4.11 | $3.98 | $3.98 | $3.96 | 2,626,800 |
| 2020-01-31 | $4.42 | $4.42 | $4.42 | $4.42 | $4.39 | 0 |
| 2020-01-30 | $4.42 | $4.42 | $4.42 | $4.42 | $4.39 | 0 |
| 2020-01-29 | $4.42 | $4.42 | $4.42 | $4.42 | $4.39 | 0 |
| 2020-01-28 | $4.42 | $4.42 | $4.42 | $4.42 | $4.39 | 0 |
| 2020-01-27 | $4.42 | $4.42 | $4.42 | $4.42 | $4.39 | 0 |
| 2020-01-24 | $4.42 | $4.42 | $4.42 | $4.42 | $4.39 | 0 |
| 2020-01-23 | $4.64 | $4.65 | $4.34 | $4.42 | $4.39 | 9,874,040 |
| 2020-01-22 | $4.84 | $4.84 | $4.53 | $4.68 | $4.65 | 15,615,340 |
| 2020-01-21 | $4.70 | $5.09 | $4.67 | $4.94 | $4.91 | 18,304,170 |
| 2020-01-20 | $4.63 | $4.82 | $4.61 | $4.81 | $4.78 | 6,477,810 |
| 2020-01-17 | $4.75 | $4.77 | $4.62 | $4.65 | $4.62 | 6,350,420 |
| 2020-01-16 | $4.80 | $4.84 | $4.75 | $4.76 | $4.73 | 3,045,730 |
| 2020-01-15 | $4.91 | $4.91 | $4.79 | $4.80 | $4.77 | 3,781,960 |
| 2020-01-14 | $4.88 | $4.93 | $4.86 | $4.90 | $4.87 | 4,115,620 |
| 2020-01-13 | $4.85 | $4.89 | $4.80 | $4.89 | $4.86 | 3,996,360 |
| 2020-01-10 | $4.96 | $4.98 | $4.85 | $4.88 | $4.85 | 3,666,100 |
| 2020-01-09 | $4.91 | $4.97 | $4.89 | $4.94 | $4.91 | 5,353,900 |
| 2020-01-08 | $4.95 | $4.99 | $4.84 | $4.85 | $4.82 | 7,458,560 |
| 2020-01-07 | $4.88 | $4.97 | $4.88 | $4.97 | $4.94 | 7,008,260 |
| 2020-01-06 | $4.82 | $4.92 | $4.81 | $4.87 | $4.84 | 5,637,150 |
| 2020-01-03 | $4.83 | $4.87 | $4.80 | $4.86 | $4.83 | 3,686,120 |
| 2020-01-02 | $4.79 | $4.83 | $4.73 | $4.83 | $4.80 | 5,013,580 |
| 2020-01-01 | $4.75 | $4.75 | $4.75 | $4.75 | $4.72 | 0 |
| 2019-12-31 | $4.70 | $4.76 | $4.68 | $4.75 | $4.72 | 3,208,420 |
| 2019-12-30 | $4.70 | $4.75 | $4.58 | $4.74 | $4.71 | 4,847,920 |
| 2019-12-27 | $4.75 | $4.82 | $4.67 | $4.71 | $4.68 | 3,570,650 |
| 2019-12-26 | $4.72 | $4.78 | $4.70 | $4.75 | $4.72 | 2,889,930 |
| 2019-12-25 | $4.76 | $4.83 | $4.69 | $4.75 | $4.72 | 4,183,060 |
| 2019-12-24 | $4.62 | $4.76 | $4.62 | $4.74 | $4.71 | 4,019,990 |
| 2019-12-23 | $4.82 | $4.83 | $4.62 | $4.62 | $4.59 | 6,434,200 |
| 2019-12-20 | $4.91 | $4.96 | $4.78 | $4.78 | $4.75 | 6,231,470 |
| 2019-12-19 | $4.80 | $4.92 | $4.79 | $4.91 | $4.88 | 7,384,820 |
| 2019-12-18 | $4.73 | $4.83 | $4.71 | $4.80 | $4.77 | 7,961,300 |
| 2019-12-17 | $4.67 | $4.74 | $4.64 | $4.73 | $4.70 | 4,852,670 |
| 2019-12-16 | $4.60 | $4.68 | $4.56 | $4.67 | $4.64 | 5,883,320 |
| 2019-12-13 | $4.61 | $4.62 | $4.51 | $4.59 | $4.56 | 6,987,490 |
| 2019-12-12 | $4.62 | $4.89 | $4.59 | $4.60 | $4.57 | 11,143,230 |
| 2019-12-11 | $4.62 | $4.62 | $4.62 | $4.62 | $4.59 | 0 |
| 2019-12-10 | $4.55 | $4.64 | $4.51 | $4.62 | $4.59 | 4,690,370 |
| 2019-12-09 | $4.54 | $4.58 | $4.49 | $4.54 | $4.51 | 4,473,210 |
| 2019-12-06 | $4.48 | $4.69 | $4.45 | $4.54 | $4.51 | 8,604,380 |
| 2019-12-05 | $4.45 | $4.52 | $4.44 | $4.47 | $4.44 | 4,249,400 |
| 2019-12-04 | $4.46 | $4.46 | $4.39 | $4.42 | $4.39 | 5,024,040 |
| 2019-12-03 | $4.32 | $4.42 | $4.28 | $4.42 | $4.39 | 3,366,770 |
| 2019-12-02 | $4.33 | $4.38 | $4.30 | $4.33 | $4.31 | 2,256,700 |
| 2019-11-29 | $4.31 | $4.33 | $4.26 | $4.32 | $4.30 | 2,452,600 |
| 2019-11-28 | $4.26 | $4.36 | $4.26 | $4.29 | $4.27 | 2,269,260 |
| 2019-11-27 | $4.34 | $4.36 | $4.27 | $4.29 | $4.27 | 2,851,560 |
| 2019-11-26 | $4.36 | $4.40 | $4.33 | $4.35 | $4.33 | 2,359,860 |
| 2019-11-25 | $4.40 | $4.42 | $4.28 | $4.35 | $4.33 | 2,911,120 |
| 2019-11-22 | $4.44 | $4.49 | $4.34 | $4.37 | $4.35 | 4,229,400 |
| 2019-11-21 | $4.36 | $4.45 | $4.32 | $4.42 | $4.39 | 2,695,400 |
| 2019-11-20 | $4.41 | $4.45 | $4.33 | $4.36 | $4.34 | 3,351,200 |
| 2019-11-19 | $4.34 | $4.42 | $4.29 | $4.41 | $4.39 | 3,932,860 |
| 2019-11-18 | $4.29 | $4.35 | $4.23 | $4.32 | $4.30 | 4,067,270 |
| 2019-11-15 | $4.39 | $4.39 | $4.29 | $4.31 | $4.29 | 4,280,650 |
| 2019-11-14 | $4.30 | $4.44 | $4.26 | $4.40 | $4.38 | 5,837,600 |
| 2019-11-13 | $4.41 | $4.41 | $4.23 | $4.29 | $4.27 | 5,343,700 |
| 2019-11-12 | $4.40 | $4.43 | $4.29 | $4.39 | $4.37 | 6,202,520 |
| 2019-11-11 | $4.58 | $4.64 | $4.35 | $4.43 | $4.40 | 10,254,040 |
| 2019-11-08 | $4.73 | $4.77 | $4.62 | $4.67 | $4.64 | 4,392,400 |
| 2019-11-07 | $4.64 | $4.74 | $4.59 | $4.71 | $4.68 | 4,773,600 |
| 2019-11-06 | $4.77 | $4.78 | $4.60 | $4.62 | $4.59 | 4,774,400 |
| 2019-11-05 | $4.78 | $4.81 | $4.72 | $4.75 | $4.72 | 3,859,020 |
| 2019-11-04 | $4.80 | $4.86 | $4.72 | $4.81 | $4.78 | 3,204,900 |
| 2019-11-01 | $4.76 | $4.80 | $4.68 | $4.78 | $4.75 | 3,259,500 |
| 2019-10-31 | $4.83 | $4.87 | $4.65 | $4.72 | $4.69 | 5,717,100 |
| 2019-10-30 | $4.92 | $4.94 | $4.80 | $4.83 | $4.80 | 3,899,300 |
| 2019-10-29 | $5.07 | $5.08 | $4.90 | $4.96 | $4.93 | 4,230,100 |
| 2019-10-28 | $4.94 | $5.09 | $4.91 | $5.08 | $5.05 | 5,754,730 |
| 2019-10-25 | $5.01 | $5.01 | $4.88 | $4.94 | $4.91 | 4,362,800 |
| 2019-10-24 | $4.95 | $4.99 | $4.89 | $4.96 | $4.93 | 3,967,000 |
| 2019-10-23 | $5.05 | $5.07 | $4.96 | $4.98 | $4.95 | 4,397,120 |
| 2019-10-22 | $4.98 | $5.06 | $4.96 | $5.03 | $5.00 | 4,354,910 |
| 2019-10-21 | $4.98 | $5.03 | $4.87 | $5.03 | $5.00 | 5,186,240 |
| 2019-10-18 | $5.09 | $5.10 | $4.92 | $4.95 | $4.92 | 9,024,120 |
| 2019-10-17 | $5.16 | $5.17 | $5.05 | $5.10 | $5.07 | 5,581,500 |
| 2019-10-16 | $5.28 | $5.28 | $5.05 | $5.08 | $5.05 | 9,319,190 |
| 2019-10-15 | $5.36 | $5.36 | $5.20 | $5.23 | $5.20 | 10,943,600 |
| 2019-10-14 | $5.44 | $5.51 | $5.43 | $5.46 | $5.43 | 4,391,830 |
| 2019-10-11 | $5.40 | $5.45 | $5.32 | $5.40 | $5.37 | 5,594,010 |
| 2019-10-10 | $5.32 | $5.45 | $5.30 | $5.40 | $5.37 | 5,526,170 |
| 2019-10-09 | $5.27 | $5.34 | $5.24 | $5.32 | $5.29 | 4,617,330 |
| 2019-10-08 | $5.20 | $5.31 | $5.20 | $5.28 | $5.25 | 5,691,720 |
| 2019-10-07 | $5.19 | $5.19 | $5.19 | $5.19 | $5.16 | 0 |
| 2019-10-04 | $5.19 | $5.19 | $5.19 | $5.19 | $5.16 | 0 |
| 2019-10-03 | $5.19 | $5.19 | $5.19 | $5.19 | $5.16 | 0 |
| 2019-10-02 | $5.19 | $5.19 | $5.19 | $5.19 | $5.16 | 0 |
| 2019-10-01 | $5.19 | $5.19 | $5.19 | $5.19 | $5.16 | 0 |
| 2019-09-30 | $5.27 | $5.30 | $5.17 | $5.19 | $5.16 | 3,924,200 |
| 2019-09-27 | $5.20 | $5.30 | $5.18 | $5.26 | $5.23 | 5,524,500 |
| 2019-09-26 | $5.42 | $5.49 | $5.20 | $5.21 | $5.18 | 8,071,620 |
| 2019-09-25 | $5.60 | $5.66 | $5.36 | $5.40 | $5.37 | 12,994,100 |
| 2019-09-24 | $5.87 | $5.87 | $5.61 | $5.66 | $5.63 | 11,902,300 |
| 2019-09-23 | $5.84 | $5.85 | $5.67 | $5.73 | $5.70 | 6,135,990 |
| 2019-09-20 | $5.93 | $5.98 | $5.80 | $5.87 | $5.84 | 8,473,470 |
| 2019-09-19 | $5.87 | $6.16 | $5.85 | $5.98 | $5.95 | 15,256,840 |
| 2019-09-18 | $5.75 | $5.87 | $5.75 | $5.82 | $5.79 | 6,233,100 |
| 2019-09-17 | $5.89 | $5.93 | $5.72 | $5.77 | $5.74 | 8,552,000 |
| 2019-09-16 | $5.90 | $5.96 | $5.86 | $5.90 | $5.87 | 7,228,100 |
| 2019-09-13 | $5.89 | $5.89 | $5.89 | $5.89 | $5.86 | 0 |
| 2019-09-12 | $5.83 | $5.89 | $5.79 | $5.89 | $5.86 | 6,270,100 |
| 2019-09-11 | $5.92 | $5.96 | $5.82 | $5.83 | $5.80 | 8,016,620 |
| 2019-09-10 | $5.83 | $5.89 | $5.79 | $5.87 | $5.84 | 10,288,300 |
| 2019-09-09 | $5.71 | $5.84 | $5.63 | $5.82 | $5.79 | 9,739,960 |
| 2019-09-06 | $5.64 | $5.69 | $5.58 | $5.67 | $5.64 | 6,286,700 |
| 2019-09-05 | $5.64 | $5.73 | $5.58 | $5.62 | $5.59 | 10,799,070 |
| 2019-09-04 | $5.52 | $5.66 | $5.48 | $5.60 | $5.57 | 9,275,800 |
| 2019-09-03 | $5.50 | $5.54 | $5.42 | $5.53 | $5.50 | 5,779,310 |
| 2019-09-02 | $5.33 | $5.47 | $5.26 | $5.46 | $5.43 | 5,707,700 |
| 2019-08-30 | $5.51 | $5.53 | $5.26 | $5.33 | $5.30 | 7,436,020 |
| 2019-08-29 | $5.56 | $5.57 | $5.44 | $5.46 | $5.43 | 5,002,970 |
| 2019-08-28 | $5.54 | $5.58 | $5.48 | $5.51 | $5.48 | 4,438,800 |
| 2019-08-27 | $5.42 | $5.57 | $5.41 | $5.54 | $5.51 | 7,208,510 |
| 2019-08-26 | $5.38 | $5.46 | $5.31 | $5.41 | $5.38 | 6,589,850 |
| 2019-08-23 | $5.63 | $5.63 | $5.50 | $5.56 | $5.53 | 6,189,410 |
| 2019-08-22 | $5.68 | $5.69 | $5.57 | $5.63 | $5.60 | 7,213,310 |
| 2019-08-21 | $5.56 | $5.67 | $5.50 | $5.66 | $5.63 | 10,450,450 |
| 2019-08-20 | $5.59 | $5.62 | $5.51 | $5.58 | $5.55 | 7,423,960 |
| 2019-08-19 | $5.45 | $5.60 | $5.42 | $5.59 | $5.56 | 8,492,200 |
| 2019-08-16 | $5.38 | $5.46 | $5.35 | $5.39 | $5.36 | 5,228,100 |
| 2019-08-15 | $5.17 | $5.39 | $5.11 | $5.37 | $5.34 | 6,099,910 |
| 2019-08-14 | $5.44 | $5.48 | $5.37 | $5.39 | $5.36 | 5,427,650 |
| 2019-08-13 | $5.43 | $5.45 | $5.33 | $5.37 | $5.34 | 6,216,790 |
| 2019-08-12 | $5.33 | $5.48 | $5.27 | $5.48 | $5.45 | 5,994,770 |
| 2019-08-09 | $5.56 | $5.58 | $5.30 | $5.35 | $5.32 | 9,626,890 |
| 2019-08-08 | $5.52 | $5.56 | $5.44 | $5.53 | $5.50 | 6,112,000 |
| 2019-08-07 | $5.56 | $5.63 | $5.47 | $5.51 | $5.48 | 8,942,510 |
| 2019-08-06 | $5.66 | $5.68 | $5.28 | $5.52 | $5.49 | 17,421,740 |
| 2019-08-05 | $5.92 | $5.97 | $5.79 | $5.81 | $5.78 | 10,008,700 |
| 2019-08-02 | $5.92 | $5.98 | $5.81 | $5.92 | $5.89 | 16,545,210 |
| 2019-08-01 | $6.01 | $6.18 | $6.01 | $6.11 | $6.08 | 13,362,900 |
| 2019-07-31 | $6.24 | $6.28 | $6.09 | $6.09 | $6.06 | 14,659,590 |
| 2019-07-30 | $6.22 | $6.29 | $6.13 | $6.28 | $6.24 | 15,436,040 |
| 2019-07-29 | $6.35 | $6.45 | $6.17 | $6.25 | $6.21 | 17,740,210 |
| 2019-07-26 | $6.43 | $6.43 | $6.24 | $6.29 | $6.25 | 23,770,920 |
| 2019-07-25 | $6.35 | $6.75 | $6.30 | $6.50 | $6.46 | 42,770,430 |
| 2019-07-24 | $6.46 | $6.60 | $6.33 | $6.38 | $6.34 | 62,084,320 |
| 2019-07-23 | $5.74 | $6.22 | $5.66 | $6.22 | $6.18 | 22,312,200 |
| 2019-07-22 | $5.88 | $5.88 | $5.48 | $5.65 | $5.62 | 31,534,380 |
| 2019-07-19 | $5.72 | $6.28 | $5.71 | $6.04 | $6.01 | 43,977,600 |
| 2019-07-18 | $5.78 | $5.83 | $5.64 | $5.71 | $5.68 | 13,690,220 |
| 2019-07-17 | $6.14 | $6.14 | $5.87 | $5.89 | $5.86 | 28,121,460 |
| 2019-07-16 | $5.90 | $6.15 | $5.90 | $6.15 | $6.12 | 8,441,450 |
| 2019-07-15 | $5.43 | $5.59 | $5.35 | $5.59 | $5.56 | 5,297,700 |
| 2019-07-12 | $5.45 | $5.48 | $5.37 | $5.43 | $5.40 | 3,211,200 |
| 2019-07-11 | $5.42 | $5.48 | $5.37 | $5.39 | $5.36 | 3,836,000 |
| 2019-07-10 | $5.43 | $5.46 | $5.33 | $5.41 | $5.38 | 3,336,640 |
| 2019-07-09 | $5.37 | $5.46 | $5.32 | $5.42 | $5.39 | 3,351,300 |
| 2019-07-08 | $5.61 | $5.62 | $5.29 | $5.38 | $5.35 | 6,874,600 |
| 2019-07-05 | $5.68 | $5.70 | $5.60 | $5.63 | $5.60 | 3,847,070 |
| 2019-07-04 | $5.75 | $5.75 | $5.63 | $5.68 | $5.65 | 4,148,320 |
| 2019-07-03 | $5.76 | $5.78 | $5.63 | $5.71 | $5.68 | 5,590,600 |
| 2019-07-02 | $5.81 | $5.82 | $5.68 | $5.76 | $5.73 | 5,705,420 |
| 2019-07-01 | $5.76 | $5.82 | $5.68 | $5.82 | $5.79 | 8,669,800 |
| 2019-06-28 | $5.77 | $5.82 | $5.54 | $5.63 | $5.60 | 8,575,800 |
| 2019-06-27 | $5.77 | $5.87 | $5.75 | $5.77 | $5.74 | 7,282,300 |
| 2019-06-26 | $5.81 | $5.87 | $5.74 | $5.74 | $5.71 | 7,448,750 |
| 2019-06-25 | $6.00 | $6.00 | $5.77 | $5.87 | $5.84 | 8,630,360 |
| 2019-06-24 | $5.93 | $6.00 | $5.80 | $5.97 | $5.94 | 12,235,200 |
| 2019-06-21 | $6.12 | $6.20 | $5.80 | $5.94 | $5.91 | 22,732,920 |
| 2019-06-20 | $5.58 | $5.97 | $5.55 | $5.91 | $5.84 | 18,968,300 |
| 2019-06-19 | $5.56 | $5.67 | $5.51 | $5.63 | $5.56 | 8,043,030 |
| 2019-06-18 | $5.62 | $5.62 | $5.43 | $5.45 | $5.38 | 4,392,000 |
| 2019-06-17 | $5.42 | $5.54 | $5.42 | $5.53 | $5.46 | 5,113,500 |
| 2019-06-14 | $5.68 | $5.75 | $5.38 | $5.39 | $5.32 | 9,863,300 |
| 2019-06-13 | $5.61 | $5.74 | $5.58 | $5.68 | $5.61 | 8,219,710 |
| 2019-06-12 | $5.81 | $5.94 | $5.67 | $5.67 | $5.60 | 16,509,600 |
| 2019-06-11 | $5.33 | $5.76 | $5.30 | $5.70 | $5.63 | 15,726,360 |
| 2019-06-10 | $5.17 | $5.55 | $5.12 | $5.33 | $5.26 | 6,973,170 |
| 2019-06-07 | $5.16 | $5.16 | $5.16 | $5.16 | $5.10 | 0 |
| 2019-06-06 | $5.38 | $5.38 | $5.12 | $5.16 | $5.10 | 8,107,800 |
| 2019-06-05 | $5.37 | $5.43 | $5.27 | $5.34 | $5.27 | 5,487,720 |
| 2019-06-04 | $5.36 | $5.48 | $5.24 | $5.31 | $5.24 | 7,186,620 |
| 2019-06-03 | $5.65 | $5.70 | $5.32 | $5.38 | $5.31 | 11,424,850 |
| 2019-05-31 | $5.71 | $5.80 | $5.61 | $5.66 | $5.59 | 8,459,140 |
| 2019-05-30 | $5.80 | $5.82 | $5.56 | $5.71 | $5.64 | 14,038,000 |
| 2019-05-29 | $5.82 | $5.97 | $5.78 | $5.84 | $5.77 | 10,575,200 |
| 2019-05-28 | $5.96 | $6.04 | $5.77 | $5.89 | $5.82 | 17,413,280 |
| 2019-05-27 | $5.75 | $6.04 | $5.56 | $6.04 | $5.97 | 21,542,430 |
| 2019-05-24 | $5.81 | $6.09 | $5.81 | $5.83 | $5.76 | 21,318,290 |
| 2019-05-23 | $5.62 | $5.98 | $5.60 | $5.81 | $5.74 | 21,826,950 |
| 2019-05-22 | $5.90 | $6.15 | $5.73 | $5.74 | $5.67 | 42,132,350 |
| 2019-05-21 | $5.58 | $5.82 | $5.54 | $5.82 | $5.75 | 11,411,900 |
| 2019-05-20 | $5.21 | $5.33 | $5.08 | $5.29 | $5.22 | 9,200,320 |
| 2019-05-17 | $5.60 | $5.62 | $5.18 | $5.21 | $5.15 | 12,949,180 |
| 2019-05-16 | $5.55 | $5.60 | $5.45 | $5.55 | $5.48 | 10,730,690 |
| 2019-05-15 | $5.40 | $5.55 | $5.36 | $5.52 | $5.45 | 10,899,670 |
| 2019-05-14 | $5.34 | $5.43 | $5.22 | $5.34 | $5.27 | 9,697,350 |
| 2019-05-13 | $5.35 | $5.56 | $5.34 | $5.47 | $5.40 | 13,381,900 |
| 2019-05-10 | $5.30 | $5.46 | $5.16 | $5.40 | $5.33 | 15,939,540 |
| 2019-05-09 | $5.27 | $5.37 | $5.18 | $5.20 | $5.14 | 11,723,800 |
| 2019-05-08 | $5.52 | $5.54 | $5.35 | $5.40 | $5.33 | 21,805,600 |
| 2019-05-07 | $5.13 | $5.59 | $5.09 | $5.59 | $5.52 | 20,963,520 |
| 2019-05-06 | $5.53 | $5.53 | $5.04 | $5.08 | $5.02 | 14,077,720 |
| 2019-05-03 | $5.60 | $5.60 | $5.60 | $5.60 | $5.53 | 0 |
| 2019-05-02 | $5.60 | $5.60 | $5.60 | $5.60 | $5.53 | 0 |
| 2019-05-01 | $5.60 | $5.60 | $5.60 | $5.60 | $5.53 | 0 |
| 2019-04-30 | $5.53 | $5.66 | $5.51 | $5.60 | $5.53 | 8,265,800 |
| 2019-04-29 | $5.77 | $5.78 | $5.43 | $5.51 | $5.44 | 15,537,200 |
| 2019-04-26 | $5.84 | $5.88 | $5.63 | $5.73 | $5.66 | 15,261,330 |
| 2019-04-25 | $6.13 | $6.26 | $5.75 | $5.79 | $5.72 | 16,221,840 |
| 2019-04-24 | $6.08 | $6.24 | $5.95 | $6.16 | $6.08 | 12,162,920 |
| 2019-04-23 | $6.20 | $6.26 | $6.01 | $6.04 | $5.97 | 12,867,810 |
| 2019-04-22 | $6.43 | $6.48 | $6.21 | $6.21 | $6.13 | 17,013,650 |
| 2019-04-19 | $6.46 | $6.55 | $6.29 | $6.46 | $6.38 | 24,405,400 |
| 2019-04-18 | $6.80 | $6.88 | $6.59 | $6.59 | $6.51 | 31,084,290 |
| 2019-04-17 | $6.62 | $7.04 | $6.51 | $7.00 | $6.91 | 44,008,420 |
| 2019-04-16 | $6.46 | $6.90 | $6.46 | $6.68 | $6.60 | 42,242,930 |
| 2019-04-15 | $6.50 | $7.14 | $6.35 | $6.56 | $6.48 | 56,363,620 |
| 2019-04-12 | $7.50 | $8.00 | $6.72 | $6.82 | $6.74 | 94,150,710 |
| 2019-04-11 | $7.47 | $7.47 | $7.47 | $7.47 | $7.38 | 3,624,360 |
| 2019-04-10 | $6.12 | $6.79 | $6.00 | $6.79 | $6.71 | 38,867,000 |
| 2019-04-09 | $6.00 | $6.36 | $5.78 | $6.17 | $6.09 | 33,476,260 |
| 2019-04-08 | $5.73 | $6.11 | $5.69 | $6.06 | $5.99 | 26,758,640 |
| 2019-04-05 | $5.73 | $5.73 | $5.73 | $5.73 | $5.66 | 0 |
| 2019-04-04 | $5.70 | $5.76 | $5.59 | $5.73 | $5.66 | 13,283,040 |
| 2019-04-03 | $5.53 | $5.69 | $5.49 | $5.69 | $5.62 | 13,127,410 |
| 2019-04-02 | $5.59 | $5.64 | $5.51 | $5.57 | $5.50 | 12,798,990 |
| 2019-04-01 | $5.36 | $5.55 | $5.36 | $5.54 | $5.47 | 13,294,590 |
| 2019-03-29 | $5.25 | $5.43 | $5.15 | $5.36 | $5.29 | 19,205,010 |
| 2019-03-28 | $5.70 | $5.70 | $5.40 | $5.40 | $5.33 | 32,589,380 |
| 2019-03-27 | $5.66 | $6.18 | $5.50 | $6.00 | $5.93 | 43,220,550 |
| 2019-03-26 | $5.50 | $6.05 | $5.50 | $5.64 | $5.57 | 39,866,470 |
| 2019-03-25 | $5.34 | $5.51 | $5.32 | $5.50 | $5.43 | 15,557,090 |
| 2019-03-22 | $5.60 | $5.71 | $5.41 | $5.50 | $5.43 | 28,882,010 |
| 2019-03-21 | $5.23 | $5.71 | $5.23 | $5.71 | $5.64 | 15,579,450 |
| 2019-03-20 | $5.20 | $5.23 | $5.05 | $5.19 | $5.13 | 8,717,770 |
| 2019-03-19 | $5.25 | $5.32 | $5.15 | $5.21 | $5.15 | 12,088,650 |
| 2019-03-18 | $5.17 | $5.27 | $5.04 | $5.25 | $5.19 | 13,281,660 |
| 2019-03-15 | $5.12 | $5.21 | $5.07 | $5.17 | $5.11 | 13,309,400 |
| 2019-03-14 | $5.27 | $5.45 | $5.00 | $5.14 | $5.08 | 16,481,100 |
| 2019-03-13 | $5.31 | $5.33 | $5.14 | $5.20 | $5.14 | 14,366,400 |
| 2019-03-12 | $5.25 | $5.46 | $5.18 | $5.36 | $5.29 | 17,484,890 |
| 2019-03-11 | $5.00 | $5.25 | $4.97 | $5.23 | $5.17 | 13,704,780 |
| 2019-03-08 | $5.09 | $5.22 | $4.92 | $4.92 | $4.86 | 15,594,440 |
| 2019-03-07 | $5.09 | $5.28 | $5.01 | $5.18 | $5.12 | 13,058,490 |
| 2019-03-06 | $5.00 | $5.10 | $4.91 | $5.10 | $5.04 | 13,929,480 |
| 2019-03-05 | $4.81 | $5.03 | $4.81 | $5.02 | $4.96 | 12,224,730 |
| 2019-03-04 | $4.80 | $4.96 | $4.76 | $4.84 | $4.78 | 15,764,060 |
| 2019-03-01 | $4.84 | $4.85 | $4.69 | $4.77 | $4.71 | 11,499,830 |
| 2019-02-28 | $4.68 | $4.84 | $4.68 | $4.83 | $4.77 | 13,007,610 |
| 2019-02-27 | $4.68 | $4.82 | $4.64 | $4.70 | $4.64 | 8,986,650 |
| 2019-02-26 | $4.77 | $4.82 | $4.65 | $4.71 | $4.65 | 12,504,350 |
| 2019-02-25 | $4.65 | $4.78 | $4.55 | $4.76 | $4.70 | 12,872,900 |
| 2019-02-22 | $4.43 | $4.56 | $4.41 | $4.54 | $4.48 | 7,908,330 |
| 2019-02-21 | $4.47 | $4.55 | $4.42 | $4.43 | $4.38 | 8,220,200 |
| 2019-02-20 | $4.48 | $4.53 | $4.41 | $4.47 | $4.41 | 5,771,730 |
| 2019-02-19 | $4.48 | $4.50 | $4.40 | $4.48 | $4.42 | 7,985,220 |
| 2019-02-18 | $4.35 | $4.48 | $4.35 | $4.47 | $4.41 | 7,145,090 |
| 2019-02-15 | $4.34 | $4.43 | $4.32 | $4.33 | $4.28 | 5,338,570 |
| 2019-02-14 | $4.32 | $4.38 | $4.29 | $4.34 | $4.29 | 5,059,770 |
| 2019-02-13 | $4.20 | $4.35 | $4.20 | $4.33 | $4.28 | 7,600,490 |
| 2019-02-12 | $4.25 | $4.27 | $4.17 | $4.22 | $4.17 | 5,666,100 |
| 2019-02-11 | $4.06 | $4.14 | $4.03 | $4.14 | $4.09 | 4,207,310 |
| 2019-02-08 | $4.05 | $4.05 | $4.05 | $4.05 | $4.00 | 0 |
| 2019-02-07 | $4.05 | $4.05 | $4.05 | $4.05 | $4.00 | 0 |
| 2019-02-06 | $4.05 | $4.05 | $4.05 | $4.05 | $4.00 | 0 |
| 2019-02-05 | $4.05 | $4.05 | $4.05 | $4.05 | $4.00 | 0 |
| 2019-02-04 | $4.05 | $4.05 | $4.05 | $4.05 | $4.00 | 0 |
| 2019-02-01 | $3.92 | $4.05 | $3.92 | $4.05 | $4.00 | 3,641,000 |
| 2019-01-31 | $3.93 | $3.98 | $3.84 | $3.92 | $3.87 | 5,050,960 |
| 2019-01-30 | $4.01 | $4.04 | $3.92 | $3.94 | $3.89 | 5,703,670 |
| 2019-01-29 | $4.26 | $4.26 | $4.02 | $4.09 | $4.04 | 4,783,960 |
| 2019-01-28 | $4.27 | $4.30 | $4.19 | $4.23 | $4.18 | 3,678,100 |
| 2019-01-25 | $4.30 | $4.32 | $4.24 | $4.24 | $4.19 | 4,876,600 |
| 2019-01-24 | $4.24 | $4.32 | $4.22 | $4.30 | $4.25 | 4,676,160 |
| 2019-01-23 | $4.23 | $4.28 | $4.21 | $4.26 | $4.21 | 2,778,550 |
| 2019-01-22 | $4.34 | $4.34 | $4.22 | $4.26 | $4.21 | 3,543,920 |
| 2019-01-21 | $4.29 | $4.37 | $4.26 | $4.31 | $4.26 | 4,235,130 |
| 2019-01-18 | $4.26 | $4.31 | $4.24 | $4.26 | $4.21 | 5,219,220 |
| 2019-01-17 | $4.31 | $4.32 | $4.22 | $4.22 | $4.17 | 4,944,300 |
| 2019-01-16 | $4.33 | $4.36 | $4.27 | $4.29 | $4.24 | 4,493,850 |
| 2019-01-15 | $4.24 | $4.34 | $4.23 | $4.34 | $4.29 | 6,145,650 |
| 2019-01-14 | $4.29 | $4.35 | $4.23 | $4.26 | $4.21 | 4,501,350 |
| 2019-01-11 | $4.23 | $4.30 | $4.22 | $4.29 | $4.24 | 5,878,930 |
| 2019-01-10 | $4.22 | $4.31 | $4.20 | $4.23 | $4.18 | 7,144,100 |
| 2019-01-09 | $4.18 | $4.29 | $4.17 | $4.21 | $4.16 | 7,923,300 |
| 2019-01-08 | $4.17 | $4.25 | $4.15 | $4.20 | $4.15 | 6,423,600 |
| 2019-01-07 | $4.07 | $4.20 | $4.06 | $4.18 | $4.13 | 7,902,990 |
| 2019-01-04 | $3.88 | $4.08 | $3.87 | $4.06 | $4.01 | 6,472,600 |
| 2019-01-03 | $3.94 | $4.02 | $3.92 | $3.94 | $3.89 | 4,248,240 |
| 2019-01-02 | $3.92 | $3.95 | $3.89 | $3.95 | $3.90 | 3,801,070 |
| 2019-01-01 | $3.90 | $3.90 | $3.90 | $3.90 | $3.85 | 0 |
| 2018-12-31 | $3.90 | $3.90 | $3.90 | $3.90 | $3.85 | 0 |
| 2018-12-28 | $3.93 | $3.96 | $3.87 | $3.90 | $3.85 | 4,566,700 |
| 2018-12-27 | $4.08 | $4.08 | $3.89 | $3.90 | $3.85 | 5,884,700 |
| 2018-12-26 | $4.29 | $4.29 | $4.29 | $4.29 | $4.24 | 0 |
| 2018-12-25 | $4.29 | $4.29 | $4.29 | $4.29 | $4.24 | 0 |
| 2018-12-24 | $4.27 | $4.33 | $4.22 | $4.29 | $4.24 | 10,448,800 |
| 2018-12-21 | $4.46 | $4.50 | $4.22 | $4.33 | $4.28 | 20,404,640 |
| 2018-12-20 | $4.47 | $4.60 | $4.43 | $4.49 | $4.43 | 23,475,290 |
| 2018-12-19 | $4.77 | $4.94 | $4.58 | $4.60 | $4.54 | 45,436,970 |
| 2018-12-18 | $4.22 | $4.69 | $4.20 | $4.69 | $4.63 | 14,678,590 |
| 2018-12-17 | $4.20 | $4.28 | $4.15 | $4.26 | $4.21 | 3,964,650 |
| 2018-12-14 | $4.37 | $4.41 | $4.18 | $4.21 | $4.16 | 5,455,660 |
| 2018-12-13 | $4.41 | $4.42 | $4.29 | $4.37 | $4.32 | 4,264,490 |
| 2018-12-12 | $4.34 | $4.40 | $4.33 | $4.36 | $4.31 | 2,468,300 |
| 2018-12-11 | $4.35 | $4.38 | $4.31 | $4.35 | $4.30 | 2,851,900 |
| 2018-12-10 | $4.36 | $4.39 | $4.29 | $4.30 | $4.25 | 4,011,380 |
| 2018-12-07 | $4.39 | $4.44 | $4.36 | $4.41 | $4.36 | 3,568,290 |
| 2018-12-06 | $4.58 | $4.58 | $4.36 | $4.39 | $4.34 | 6,174,890 |
| 2018-12-05 | $4.46 | $4.57 | $4.43 | $4.54 | $4.48 | 7,260,140 |
| 2018-12-04 | $4.48 | $4.58 | $4.43 | $4.54 | $4.48 | 7,164,100 |
| 2018-12-03 | $4.35 | $4.50 | $4.31 | $4.47 | $4.41 | 7,714,210 |
| 2018-11-30 | $4.23 | $4.30 | $4.15 | $4.26 | $4.21 | 3,656,400 |
| 2018-11-29 | $4.43 | $4.44 | $4.23 | $4.23 | $4.18 | 3,844,200 |
| 2018-11-28 | $4.30 | $4.41 | $4.24 | $4.39 | $4.34 | 4,665,650 |
| 2018-11-27 | $4.30 | $4.34 | $4.21 | $4.30 | $4.25 | 5,216,450 |
| 2018-11-26 | $4.19 | $4.32 | $4.15 | $4.30 | $4.25 | 6,350,290 |
| 2018-11-23 | $4.52 | $4.53 | $4.19 | $4.21 | $4.16 | 5,556,290 |
| 2018-11-22 | $4.50 | $4.54 | $4.43 | $4.47 | $4.41 | 4,588,550 |
| 2018-11-21 | $4.30 | $4.46 | $4.25 | $4.46 | $4.41 | 5,596,310 |
| 2018-11-20 | $4.47 | $4.49 | $4.32 | $4.34 | $4.29 | 5,218,450 |
| 2018-11-19 | $4.48 | $4.52 | $4.41 | $4.50 | $4.44 | 5,567,750 |
| 2018-11-16 | $4.52 | $4.55 | $4.44 | $4.50 | $4.44 | 7,241,820 |
| 2018-11-15 | $4.41 | $4.59 | $4.40 | $4.51 | $4.45 | 9,100,360 |
| 2018-11-14 | $4.39 | $4.56 | $4.38 | $4.41 | $4.36 | 8,350,780 |
| 2018-11-13 | $4.23 | $4.49 | $4.20 | $4.42 | $4.37 | 10,498,950 |
| 2018-11-12 | $4.10 | $4.31 | $4.08 | $4.28 | $4.23 | 7,425,100 |
| 2018-11-09 | $4.11 | $4.15 | $4.09 | $4.10 | $4.05 | 4,517,650 |
| 2018-11-08 | $4.15 | $4.26 | $4.10 | $4.12 | $4.07 | 6,268,600 |
| 2018-11-07 | $4.09 | $4.17 | $4.08 | $4.12 | $4.07 | 4,920,990 |
| 2018-11-06 | $4.08 | $4.12 | $4.02 | $4.10 | $4.05 | 4,847,100 |
| 2018-11-05 | $4.05 | $4.14 | $4.03 | $4.11 | $4.06 | 6,024,000 |
| 2018-11-02 | $4.01 | $4.14 | $3.98 | $4.08 | $4.03 | 6,879,440 |
| 2018-11-01 | $3.98 | $4.08 | $3.96 | $3.97 | $3.92 | 7,854,110 |
| 2018-10-31 | $3.94 | $4.12 | $3.90 | $4.06 | $4.01 | 7,165,570 |
| 2018-10-30 | $3.82 | $3.90 | $3.80 | $3.88 | $3.83 | 3,862,430 |
| 2018-10-29 | $3.84 | $3.91 | $3.79 | $3.81 | $3.76 | 4,318,820 |
| 2018-10-26 | $3.84 | $3.89 | $3.81 | $3.83 | $3.78 | 3,792,780 |
| 2018-10-25 | $3.74 | $3.82 | $3.70 | $3.80 | $3.75 | 4,335,600 |
| 2018-10-24 | $3.78 | $3.89 | $3.78 | $3.85 | $3.80 | 3,429,720 |
| 2018-10-23 | $3.85 | $3.92 | $3.77 | $3.81 | $3.76 | 5,025,020 |
| 2018-10-22 | $3.71 | $3.99 | $3.69 | $3.87 | $3.82 | 7,326,300 |
| 2018-10-19 | $3.60 | $3.73 | $3.53 | $3.68 | $3.63 | 4,228,620 |
| 2018-10-18 | $3.71 | $3.75 | $3.60 | $3.61 | $3.57 | 4,603,300 |
| 2018-10-17 | $3.69 | $3.76 | $3.59 | $3.73 | $3.68 | 4,628,370 |
| 2018-10-16 | $3.69 | $3.76 | $3.59 | $3.63 | $3.59 | 3,571,700 |
| 2018-10-15 | $3.73 | $3.81 | $3.66 | $3.67 | $3.62 | 3,865,200 |
| 2018-10-12 | $3.74 | $3.80 | $3.57 | $3.72 | $3.67 | 5,777,500 |
| 2018-10-11 | $4.03 | $4.09 | $3.78 | $3.78 | $3.73 | 7,587,560 |
| 2018-10-10 | $4.15 | $4.22 | $4.13 | $4.20 | $4.15 | 2,666,600 |
| 2018-10-09 | $4.19 | $4.24 | $4.13 | $4.16 | $4.11 | 3,721,880 |
| 2018-10-08 | $4.29 | $4.31 | $4.16 | $4.17 | $4.12 | 4,440,100 |
| 2018-10-05 | $4.33 | $4.33 | $4.33 | $4.33 | $4.28 | 0 |
| 2018-10-04 | $4.33 | $4.33 | $4.33 | $4.33 | $4.28 | 0 |
| 2018-10-03 | $4.33 | $4.33 | $4.33 | $4.33 | $4.28 | 0 |
| 2018-10-02 | $4.33 | $4.33 | $4.33 | $4.33 | $4.28 | 0 |
| 2018-10-01 | $4.33 | $4.33 | $4.33 | $4.33 | $4.28 | 0 |
| 2018-09-28 | $4.26 | $4.37 | $4.26 | $4.33 | $4.28 | 3,598,000 |
| 2018-09-27 | $4.41 | $4.42 | $4.27 | $4.27 | $4.22 | 5,100,000 |
| 2018-09-26 | $4.41 | $4.44 | $4.38 | $4.42 | $4.37 | 4,564,120 |
| 2018-09-25 | $4.45 | $4.45 | $4.38 | $4.41 | $4.36 | 4,768,800 |
| 2018-09-24 | $4.47 | $4.47 | $4.47 | $4.47 | $4.41 | 0 |
| 2018-09-21 | $4.42 | $4.47 | $4.38 | $4.47 | $4.41 | 5,512,320 |
| 2018-09-20 | $4.36 | $4.43 | $4.35 | $4.40 | $4.35 | 4,435,600 |
| 2018-09-19 | $4.35 | $4.43 | $4.33 | $4.38 | $4.33 | 5,590,900 |
| 2018-09-18 | $4.22 | $4.37 | $4.21 | $4.36 | $4.31 | 5,430,100 |
| 2018-09-17 | $4.31 | $4.34 | $4.20 | $4.25 | $4.20 | 3,548,870 |
| 2018-09-14 | $4.37 | $4.42 | $4.31 | $4.35 | $4.30 | 5,332,900 |
| 2018-09-13 | $4.31 | $4.36 | $4.27 | $4.35 | $4.30 | 4,033,800 |
| 2018-09-12 | $4.32 | $4.37 | $4.27 | $4.29 | $4.24 | 4,440,300 |
| 2018-09-11 | $4.23 | $4.39 | $4.20 | $4.34 | $4.29 | 6,350,800 |
| 2018-09-10 | $4.34 | $4.39 | $4.19 | $4.20 | $4.15 | 4,602,820 |
| 2018-09-07 | $4.33 | $4.40 | $4.29 | $4.34 | $4.29 | 3,723,600 |
| 2018-09-06 | $4.32 | $4.37 | $4.27 | $4.32 | $4.27 | 4,252,600 |
| 2018-09-05 | $4.35 | $4.45 | $4.30 | $4.32 | $4.27 | 5,183,170 |
| 2018-09-04 | $4.28 | $4.38 | $4.28 | $4.36 | $4.31 | 4,780,200 |
| 2018-09-03 | $4.40 | $4.43 | $4.15 | $4.28 | $4.23 | 8,957,800 |
| 2018-08-31 | $4.55 | $4.55 | $4.41 | $4.41 | $4.36 | 4,163,800 |
| 2018-08-30 | $4.67 | $4.70 | $4.54 | $4.54 | $4.48 | 4,219,300 |
| 2018-08-29 | $4.77 | $4.77 | $4.67 | $4.69 | $4.63 | 4,487,970 |
| 2018-08-28 | $4.74 | $4.81 | $4.74 | $4.79 | $4.73 | 4,497,300 |
| 2018-08-27 | $4.68 | $4.77 | $4.66 | $4.75 | $4.69 | 4,515,280 |
| 2018-08-24 | $4.69 | $4.72 | $4.65 | $4.67 | $4.61 | 3,305,320 |
| 2018-08-23 | $4.70 | $4.76 | $4.65 | $4.69 | $4.63 | 4,420,750 |
| 2018-08-22 | $4.79 | $4.79 | $4.68 | $4.70 | $4.64 | 4,252,380 |
| 2018-08-21 | $4.77 | $4.83 | $4.74 | $4.79 | $4.73 | 4,588,980 |
| 2018-08-20 | $4.80 | $4.87 | $4.67 | $4.79 | $4.73 | 6,709,660 |
| 2018-08-17 | $4.96 | $5.01 | $4.82 | $4.86 | $4.80 | 7,270,080 |
| 2018-08-16 | $4.81 | $5.05 | $4.73 | $4.99 | $4.93 | 8,947,770 |
| 2018-08-15 | $4.96 | $5.03 | $4.85 | $4.87 | $4.81 | 6,814,620 |
| 2018-08-14 | $4.91 | $4.97 | $4.89 | $4.96 | $4.90 | 7,151,160 |
| 2018-08-13 | $4.86 | $4.95 | $4.78 | $4.93 | $4.87 | 6,955,240 |
| 2018-08-10 | $4.88 | $4.94 | $4.85 | $4.93 | $4.87 | 5,098,700 |
| 2018-08-09 | $4.80 | $4.96 | $4.75 | $4.90 | $4.84 | 7,164,300 |
| 2018-08-08 | $4.92 | $4.94 | $4.71 | $4.78 | $4.72 | 7,201,700 |
| 2018-08-07 | $4.81 | $4.94 | $4.76 | $4.94 | $4.88 | 7,018,900 |
| 2018-08-06 | $5.06 | $5.08 | $4.75 | $4.82 | $4.76 | 10,016,060 |
| 2018-08-03 | $5.05 | $5.12 | $4.96 | $5.05 | $4.99 | 9,017,300 |
| 2018-08-02 | $5.34 | $5.34 | $4.95 | $5.07 | $5.01 | 13,374,640 |
| 2018-08-01 | $5.51 | $5.54 | $5.30 | $5.34 | $5.27 | 12,191,700 |
| 2018-07-31 | $5.50 | $5.64 | $5.41 | $5.53 | $5.46 | 14,142,320 |
| 2018-07-30 | $5.80 | $5.82 | $5.53 | $5.60 | $5.53 | 17,780,990 |
| 2018-07-27 | $5.90 | $6.06 | $5.74 | $5.75 | $5.68 | 26,002,470 |
| 2018-07-26 | $6.29 | $6.44 | $6.01 | $6.04 | $5.97 | 37,438,250 |
| 2018-07-25 | $6.50 | $6.92 | $6.27 | $6.30 | $6.22 | 51,439,820 |
| 2018-07-24 | $6.48 | $6.48 | $6.48 | $6.48 | $6.40 | 5,837,100 |
| 2018-07-23 | $5.89 | $5.89 | $5.89 | $5.89 | $5.82 | 3,958,340 |
| 2018-07-20 | $5.25 | $5.50 | $5.20 | $5.35 | $5.28 | 8,360,840 |
| 2018-07-19 | $5.26 | $5.31 | $5.14 | $5.24 | $5.18 | 4,880,330 |
| 2018-07-18 | $5.18 | $5.32 | $5.18 | $5.23 | $5.17 | 4,910,930 |
| 2018-07-17 | $5.08 | $5.21 | $5.07 | $5.20 | $5.14 | 5,565,530 |
| 2018-07-16 | $5.24 | $5.24 | $5.06 | $5.10 | $5.04 | 8,245,560 |
| 2018-07-13 | $5.40 | $5.53 | $5.37 | $5.40 | $5.33 | 5,910,140 |
| 2018-07-12 | $5.25 | $5.42 | $5.23 | $5.39 | $5.32 | 3,878,330 |
| 2018-07-11 | $5.28 | $5.28 | $5.17 | $5.25 | $5.19 | 3,260,330 |
| 2018-07-10 | $5.38 | $5.39 | $5.31 | $5.37 | $5.30 | 2,404,680 |
| 2018-07-09 | $5.25 | $5.37 | $5.25 | $5.35 | $5.28 | 2,653,630 |
| 2018-07-06 | $5.19 | $5.29 | $5.05 | $5.25 | $5.19 | 4,060,760 |
| 2018-07-05 | $5.26 | $5.31 | $5.11 | $5.11 | $5.05 | 4,017,610 |
| 2018-07-04 | $5.38 | $5.41 | $5.26 | $5.29 | $5.22 | 3,130,770 |
| 2018-07-03 | $5.30 | $5.44 | $5.26 | $5.41 | $5.34 | 4,252,540 |
| 2018-07-02 | $5.30 | $5.40 | $5.22 | $5.27 | $5.21 | 4,155,300 |
| 2018-06-29 | $5.19 | $5.36 | $5.16 | $5.33 | $5.26 | 4,733,380 |
| 2018-06-28 | $5.16 | $5.26 | $5.14 | $5.15 | $5.09 | 2,756,090 |
| 2018-06-27 | $5.28 | $5.33 | $5.17 | $5.18 | $5.12 | 4,501,640 |
| 2018-06-26 | $5.17 | $5.34 | $5.11 | $5.31 | $5.24 | 3,879,900 |
| 2018-06-25 | $5.30 | $5.38 | $5.22 | $5.24 | $5.18 | 4,321,830 |
| 2018-06-22 | $5.23 | $5.32 | $5.08 | $5.26 | $5.20 | 4,320,800 |
| 2018-06-21 | $5.42 | $5.44 | $5.09 | $5.21 | $5.15 | 6,382,900 |
| 2018-06-20 | $5.34 | $5.48 | $5.28 | $5.41 | $5.34 | 5,614,200 |
| 2018-06-19 | $5.81 | $5.93 | $5.30 | $5.32 | $5.25 | 9,406,700 |
| 2018-06-18 | $5.89 | $5.89 | $5.89 | $5.89 | $5.82 | 0 |
| 2018-06-15 | $6.14 | $6.16 | $5.84 | $5.89 | $5.82 | 4,517,620 |
| 2018-06-14 | $6.13 | $6.28 | $6.03 | $6.12 | $6.04 | 4,336,900 |
| 2018-06-13 | $6.54 | $6.54 | $6.13 | $6.16 | $6.08 | 4,775,300 |
| 2018-06-12 | $6.39 | $6.57 | $6.37 | $6.54 | $6.46 | 3,423,090 |
| 2018-06-11 | $6.42 | $6.49 | $6.34 | $6.42 | $6.34 | 3,697,300 |
| 2018-06-08 | $6.66 | $6.68 | $6.38 | $6.43 | $6.35 | 6,297,380 |
| 2018-06-07 | $6.89 | $6.91 | $6.65 | $6.68 | $6.60 | 6,652,570 |
| 2018-06-06 | $7.02 | $7.05 | $6.83 | $6.87 | $6.79 | 6,972,440 |
| 2018-06-05 | $6.97 | $7.04 | $6.85 | $7.01 | $6.92 | 8,195,270 |
| 2018-06-04 | $6.91 | $7.02 | $6.82 | $7.00 | $6.91 | 7,816,780 |
| 2018-06-01 | $6.93 | $7.09 | $6.78 | $6.91 | $6.82 | 9,868,930 |
| 2018-05-31 | $6.61 | $7.03 | $6.57 | $6.97 | $6.88 | 12,398,790 |
| 2018-05-30 | $6.72 | $6.85 | $6.53 | $6.64 | $6.49 | 7,708,120 |
| 2018-05-29 | $6.53 | $7.05 | $6.53 | $6.85 | $6.70 | 9,514,040 |
| 2018-05-28 | $6.73 | $6.78 | $6.55 | $6.59 | $6.44 | 4,516,840 |
| 2018-05-25 | $6.83 | $6.86 | $6.64 | $6.78 | $6.63 | 6,642,790 |
| 2018-05-24 | $6.77 | $6.95 | $6.72 | $6.84 | $6.69 | 8,313,970 |
| 2018-05-23 | $6.67 | $6.89 | $6.62 | $6.78 | $6.63 | 10,294,710 |
| 2018-05-22 | $6.66 | $6.75 | $6.61 | $6.68 | $6.53 | 5,634,800 |
| 2018-05-21 | $6.78 | $6.90 | $6.69 | $6.73 | $6.58 | 6,943,140 |
| 2018-05-18 | $6.61 | $6.70 | $6.52 | $6.68 | $6.53 | 5,567,070 |
| 2018-05-17 | $6.51 | $6.60 | $6.45 | $6.60 | $6.45 | 3,459,740 |
| 2018-05-16 | $6.59 | $6.59 | $6.47 | $6.47 | $6.33 | 4,520,460 |
| 2018-05-15 | $6.49 | $6.61 | $6.47 | $6.60 | $6.45 | 3,460,130 |
| 2018-05-14 | $6.59 | $6.60 | $6.42 | $6.50 | $6.36 | 3,517,910 |
| 2018-05-11 | $6.71 | $6.71 | $6.52 | $6.57 | $6.42 | 4,754,910 |
| 2018-05-10 | $6.69 | $6.82 | $6.60 | $6.68 | $6.53 | 6,930,610 |
| 2018-05-09 | $6.64 | $6.68 | $6.53 | $6.68 | $6.53 | 4,281,750 |
| 2018-05-08 | $6.58 | $6.62 | $6.48 | $6.60 | $6.45 | 4,973,100 |
| 2018-05-07 | $6.33 | $6.63 | $6.29 | $6.58 | $6.43 | 7,560,230 |
| 2018-05-04 | $6.42 | $6.42 | $6.25 | $6.30 | $6.16 | 4,337,100 |
| 2018-05-03 | $6.21 | $6.41 | $6.07 | $6.41 | $6.27 | 4,896,300 |
| 2018-05-02 | $6.37 | $6.40 | $6.15 | $6.26 | $6.12 | 3,661,300 |
| 2018-05-01 | $6.36 | $6.36 | $6.36 | $6.36 | $6.22 | 0 |
| 2018-04-30 | $6.36 | $6.36 | $6.36 | $6.36 | $6.22 | 0 |
| 2018-04-27 | $6.23 | $6.41 | $6.20 | $6.36 | $6.22 | 3,674,850 |
| 2018-04-26 | $6.32 | $6.45 | $6.23 | $6.23 | $6.09 | 4,234,610 |
| 2018-04-25 | $6.26 | $6.36 | $6.21 | $6.30 | $6.16 | 3,600,050 |
| 2018-04-24 | $6.11 | $6.29 | $6.11 | $6.26 | $6.12 | 3,354,300 |
| 2018-04-23 | $6.06 | $6.22 | $6.05 | $6.14 | $6.00 | 3,075,210 |
| 2018-04-20 | $6.31 | $6.35 | $6.09 | $6.11 | $5.97 | 4,797,100 |
| 2018-04-19 | $6.41 | $6.45 | $6.34 | $6.35 | $6.21 | 4,917,900 |
| 2018-04-18 | $6.31 | $6.43 | $6.19 | $6.43 | $6.29 | 5,977,800 |
| 2018-04-17 | $6.53 | $6.57 | $6.27 | $6.30 | $6.16 | 4,061,010 |
| 2018-04-16 | $6.54 | $6.65 | $6.42 | $6.53 | $6.39 | 3,851,630 |
| 2018-04-13 | $6.65 | $6.83 | $6.59 | $6.61 | $6.46 | 3,760,400 |
| 2018-04-12 | $6.62 | $6.75 | $6.61 | $6.66 | $6.51 | 3,997,160 |
| 2018-04-11 | $6.59 | $6.76 | $6.55 | $6.67 | $6.52 | 5,539,170 |
| 2018-04-10 | $6.69 | $6.69 | $6.45 | $6.57 | $6.42 | 3,757,420 |
| 2018-04-09 | $6.59 | $6.68 | $6.49 | $6.65 | $6.50 | 4,918,400 |
| 2018-04-06 | $6.49 | $6.49 | $6.49 | $6.49 | $6.35 | 0 |
| 2018-04-05 | $6.49 | $6.49 | $6.49 | $6.49 | $6.35 | 0 |
| 2018-04-04 | $6.52 | $6.60 | $6.46 | $6.49 | $6.35 | 3,187,300 |
| 2018-04-03 | $6.53 | $6.61 | $6.41 | $6.53 | $6.39 | 4,110,300 |
| 2018-04-02 | $6.71 | $6.75 | $6.58 | $6.64 | $6.49 | 4,234,900 |
| 2018-03-30 | $6.60 | $6.71 | $6.56 | $6.69 | $6.54 | 4,361,800 |
| 2018-03-29 | $6.54 | $6.63 | $6.46 | $6.55 | $6.41 | 2,675,220 |
| 2018-03-28 | $6.37 | $6.57 | $6.30 | $6.51 | $6.37 | 3,225,410 |
| 2018-03-27 | $6.21 | $6.60 | $6.21 | $6.52 | $6.38 | 5,245,880 |
| 2018-03-26 | $5.92 | $6.19 | $5.71 | $6.17 | $6.03 | 3,057,680 |
| 2018-03-23 | $6.51 | $6.51 | $5.98 | $6.00 | $5.87 | 5,100,150 |
| 2018-03-22 | $6.40 | $6.57 | $6.37 | $6.56 | $6.41 | 3,944,200 |
| 2018-03-21 | $6.51 | $6.61 | $6.40 | $6.41 | $6.27 | 2,281,200 |
| 2018-03-20 | $6.45 | $6.52 | $6.36 | $6.50 | $6.36 | 2,427,660 |
| 2018-03-19 | $6.49 | $6.54 | $6.43 | $6.47 | $6.33 | 2,025,000 |
| 2018-03-16 | $6.43 | $6.55 | $6.40 | $6.43 | $6.29 | 2,192,780 |
| 2018-03-15 | $6.57 | $6.61 | $6.40 | $6.48 | $6.34 | 4,294,590 |
| 2018-03-14 | $6.55 | $6.71 | $6.53 | $6.61 | $6.46 | 4,090,700 |
| 2018-03-13 | $6.63 | $6.73 | $6.48 | $6.61 | $6.46 | 4,457,710 |
| 2018-03-12 | $6.65 | $6.85 | $6.59 | $6.64 | $6.49 | 4,414,330 |
| 2018-03-09 | $6.50 | $6.67 | $6.46 | $6.59 | $6.44 | 3,784,670 |
| 2018-03-08 | $6.44 | $6.52 | $6.42 | $6.51 | $6.37 | 2,544,880 |
| 2018-03-07 | $6.42 | $6.49 | $6.33 | $6.45 | $6.31 | 4,072,900 |
| 2018-03-06 | $6.38 | $6.49 | $6.33 | $6.45 | $6.31 | 6,229,540 |
| 2018-03-05 | $6.17 | $6.35 | $6.17 | $6.35 | $6.21 | 4,099,340 |
| 2018-03-02 | $6.26 | $6.37 | $6.11 | $6.23 | $6.09 | 4,859,330 |
| 2018-03-01 | $6.23 | $6.36 | $6.14 | $6.32 | $6.18 | 5,205,700 |
| 2018-02-28 | $6.04 | $6.28 | $5.98 | $6.24 | $6.10 | 5,780,360 |
| 2018-02-27 | $6.05 | $6.21 | $6.02 | $6.11 | $5.97 | 5,563,020 |
| 2018-02-26 | $5.90 | $6.04 | $5.87 | $5.99 | $5.86 | 3,431,370 |
| 2018-02-23 | $5.87 | $5.93 | $5.81 | $5.84 | $5.71 | 1,954,100 |
| 2018-02-22 | $5.83 | $5.95 | $5.82 | $5.89 | $5.76 | 2,231,200 |
| 2018-02-21 | $5.78 | $5.78 | $5.78 | $5.78 | $5.65 | 0 |
| 2018-02-20 | $5.78 | $5.78 | $5.78 | $5.78 | $5.65 | 0 |
| 2018-02-19 | $5.78 | $5.78 | $5.78 | $5.78 | $5.65 | 0 |
| 2018-02-16 | $5.78 | $5.78 | $5.78 | $5.78 | $5.65 | 0 |
| 2018-02-15 | $5.78 | $5.78 | $5.78 | $5.78 | $5.65 | 0 |
| 2018-02-14 | $5.83 | $5.87 | $5.72 | $5.78 | $5.65 | 1,879,910 |
| 2018-02-13 | $5.89 | $5.95 | $5.81 | $5.83 | $5.70 | 2,235,300 |
| 2018-02-12 | $5.72 | $5.97 | $5.72 | $5.88 | $5.75 | 3,793,660 |
| 2018-02-09 | $5.68 | $5.92 | $5.55 | $5.73 | $5.60 | 5,226,080 |
| 2018-02-08 | $5.60 | $5.86 | $5.58 | $5.77 | $5.64 | 4,105,780 |
| 2018-02-07 | $5.64 | $5.70 | $5.40 | $5.58 | $5.46 | 3,490,370 |
| 2018-02-06 | $5.84 | $5.91 | $5.46 | $5.51 | $5.39 | 4,183,800 |
| 2018-02-05 | $5.94 | $6.05 | $5.82 | $5.95 | $5.82 | 1,927,180 |
| 2018-02-02 | $6.12 | $6.19 | $5.83 | $5.99 | $5.86 | 3,543,810 |
| 2018-02-01 | $6.38 | $6.43 | $6.12 | $6.13 | $5.99 | 3,985,380 |
| 2018-01-31 | $6.55 | $6.57 | $6.32 | $6.40 | $6.26 | 3,704,260 |
| 2018-01-30 | $6.58 | $6.67 | $6.54 | $6.58 | $6.43 | 2,285,020 |
| 2018-01-29 | $6.72 | $6.72 | $6.51 | $6.58 | $6.43 | 3,430,980 |
| 2018-01-26 | $6.68 | $6.83 | $6.61 | $6.72 | $6.57 | 2,732,150 |
| 2018-01-25 | $6.64 | $6.93 | $6.64 | $6.68 | $6.53 | 7,414,240 |
| 2018-01-24 | $6.43 | $6.62 | $6.41 | $6.60 | $6.45 | 3,962,340 |
| 2018-01-23 | $6.41 | $6.51 | $6.38 | $6.47 | $6.33 | 1,985,520 |
| 2018-01-22 | $6.38 | $6.52 | $6.26 | $6.45 | $6.31 | 3,286,540 |
| 2018-01-19 | $6.29 | $6.41 | $6.26 | $6.39 | $6.25 | 3,109,950 |
| 2018-01-18 | $6.36 | $6.37 | $6.25 | $6.32 | $6.18 | 1,894,450 |
| 2018-01-17 | $6.27 | $6.44 | $6.24 | $6.33 | $6.19 | 2,109,450 |
| 2018-01-16 | $6.24 | $6.34 | $6.20 | $6.27 | $6.13 | 2,354,380 |
| 2018-01-15 | $6.50 | $6.50 | $6.17 | $6.24 | $6.10 | 2,790,490 |
| 2018-01-12 | $6.55 | $6.63 | $6.46 | $6.46 | $6.32 | 2,412,950 |
| 2018-01-11 | $6.45 | $6.65 | $6.44 | $6.58 | $6.43 | 2,637,400 |
| 2018-01-10 | $6.59 | $6.62 | $6.44 | $6.52 | $6.38 | 3,071,910 |
| 2018-01-09 | $6.55 | $6.68 | $6.51 | $6.52 | $6.38 | 5,179,980 |
| 2018-01-08 | $6.52 | $6.55 | $6.43 | $6.51 | $6.37 | 2,124,060 |
| 2018-01-05 | $6.49 | $6.57 | $6.44 | $6.53 | $6.39 | 3,521,910 |
| 2018-01-04 | $6.50 | $6.54 | $6.46 | $6.49 | $6.35 | 1,906,610 |
| 2018-01-03 | $6.40 | $6.55 | $6.35 | $6.50 | $6.36 | 4,604,830 |
| 2018-01-02 | $6.36 | $6.44 | $6.26 | $6.39 | $6.25 | 2,673,500 |
| 2018-01-01 | $6.35 | $6.35 | $6.35 | $6.35 | $6.21 | 0 |
| 2017-12-29 | $6.27 | $6.35 | $6.24 | $6.35 | $6.21 | 2,206,500 |
| 2017-12-28 | $6.22 | $6.34 | $6.20 | $6.29 | $6.15 | 2,715,000 |
| 2017-12-27 | $6.22 | $6.30 | $6.20 | $6.24 | $6.10 | 1,864,600 |
| 2017-12-26 | $6.13 | $6.25 | $6.08 | $6.23 | $6.09 | 1,883,900 |
| 2017-12-25 | $6.26 | $6.31 | $6.09 | $6.13 | $5.99 | 3,061,600 |
| 2017-12-22 | $6.38 | $6.42 | $6.28 | $6.29 | $6.15 | 2,261,500 |
| 2017-12-21 | $6.38 | $6.43 | $6.29 | $6.38 | $6.24 | 1,869,900 |
| 2017-12-20 | $6.48 | $6.50 | $6.31 | $6.35 | $6.21 | 2,221,900 |
| 2017-12-19 | $6.42 | $6.53 | $6.38 | $6.49 | $6.35 | 1,788,100 |
| 2017-12-18 | $6.53 | $6.56 | $6.39 | $6.44 | $6.30 | 2,155,200 |
| 2017-12-15 | $6.45 | $6.56 | $6.43 | $6.53 | $6.39 | 2,943,800 |
| 2017-12-14 | $6.51 | $6.51 | $6.39 | $6.46 | $6.32 | 2,044,300 |
| 2017-12-13 | $6.42 | $6.51 | $6.41 | $6.49 | $6.35 | 1,794,050 |
| 2017-12-12 | $6.54 | $6.56 | $6.41 | $6.42 | $6.28 | 2,076,260 |
| 2017-12-11 | $6.51 | $6.56 | $6.45 | $6.54 | $6.40 | 2,298,420 |
| 2017-12-08 | $6.40 | $6.54 | $6.38 | $6.51 | $6.37 | 2,817,910 |
| 2017-12-07 | $6.37 | $6.43 | $6.35 | $6.38 | $6.24 | 2,280,560 |
| 2017-12-06 | $6.34 | $6.44 | $6.25 | $6.42 | $6.28 | 4,320,020 |
| 2017-12-05 | $6.73 | $6.75 | $6.29 | $6.40 | $6.26 | 5,814,940 |
| 2017-12-04 | $6.90 | $6.90 | $6.73 | $6.73 | $6.58 | 2,548,800 |
| 2017-12-01 | $6.75 | $6.93 | $6.75 | $6.91 | $6.76 | 3,390,520 |
| 2017-11-30 | $6.77 | $6.82 | $6.75 | $6.77 | $6.62 | 2,206,410 |
| 2017-11-29 | $6.81 | $6.83 | $6.70 | $6.78 | $6.63 | 2,454,600 |
| 2017-11-28 | $6.76 | $6.84 | $6.72 | $6.81 | $6.66 | 2,405,720 |
| 2017-11-27 | $6.80 | $6.86 | $6.71 | $6.73 | $6.58 | 2,013,000 |
| 2017-11-24 | $6.79 | $6.87 | $6.75 | $6.78 | $6.63 | 2,111,410 |
| 2017-11-23 | $6.99 | $7.03 | $6.80 | $6.80 | $6.65 | 3,703,810 |
| 2017-11-22 | $6.96 | $7.06 | $6.91 | $6.97 | $6.82 | 2,752,840 |
| 2017-11-21 | $7.11 | $7.16 | $6.89 | $6.96 | $6.81 | 5,280,090 |
| 2017-11-20 | $7.19 | $7.27 | $6.98 | $7.11 | $6.95 | 5,617,510 |
| 2017-11-17 | $7.78 | $7.84 | $7.08 | $7.19 | $7.03 | 8,808,400 |
| 2017-11-16 | $7.75 | $7.84 | $7.68 | $7.79 | $7.62 | 4,629,480 |
| 2017-11-15 | $7.85 | $7.94 | $7.76 | $7.76 | $7.59 | 7,409,100 |
| 2017-11-14 | $7.91 | $8.03 | $7.76 | $7.88 | $7.71 | 6,278,900 |
| 2017-11-13 | $7.90 | $7.96 | $7.81 | $7.95 | $7.77 | 7,260,100 |
| 2017-11-10 | $7.82 | $7.89 | $7.77 | $7.89 | $7.72 | 6,497,070 |
| 2017-11-09 | $7.72 | $7.83 | $7.72 | $7.82 | $7.65 | 5,966,320 |
| 2017-11-08 | $7.83 | $7.87 | $7.74 | $7.75 | $7.58 | 7,451,300 |
| 2017-11-07 | $7.81 | $7.93 | $7.73 | $7.88 | $7.71 | 7,260,770 |
| 2017-11-06 | $7.69 | $7.88 | $7.56 | $7.84 | $7.67 | 4,867,340 |
| 2017-11-03 | $7.73 | $7.76 | $7.63 | $7.68 | $7.51 | 3,531,900 |
| 2017-11-02 | $7.58 | $7.81 | $7.51 | $7.73 | $7.56 | 6,541,450 |
| 2017-11-01 | $7.62 | $7.70 | $7.59 | $7.60 | $7.43 | 4,771,100 |
| 2017-10-31 | $7.58 | $7.75 | $7.55 | $7.66 | $7.49 | 5,077,140 |
| 2017-10-30 | $7.70 | $7.72 | $7.51 | $7.63 | $7.46 | 5,325,320 |
| 2017-10-27 | $7.84 | $7.88 | $7.65 | $7.71 | $7.54 | 4,132,040 |
| 2017-10-26 | $7.85 | $7.87 | $7.79 | $7.86 | $7.69 | 2,806,840 |
| 2017-10-25 | $7.81 | $7.91 | $7.74 | $7.86 | $7.69 | 5,057,800 |
| 2017-10-24 | $7.72 | $7.89 | $7.68 | $7.81 | $7.64 | 6,676,410 |
| 2017-10-23 | $7.68 | $7.77 | $7.62 | $7.74 | $7.57 | 2,890,400 |
| 2017-10-20 | $7.57 | $7.69 | $7.53 | $7.67 | $7.50 | 3,828,500 |
| 2017-10-19 | $7.71 | $7.75 | $7.47 | $7.57 | $7.40 | 7,094,200 |
| 2017-10-18 | $7.92 | $8.03 | $7.69 | $7.71 | $7.54 | 6,884,700 |
| 2017-10-17 | $7.90 | $8.00 | $7.86 | $7.92 | $7.74 | 6,983,400 |
| 2017-10-16 | $8.34 | $8.35 | $7.98 | $7.98 | $7.80 | 18,024,880 |
| 2017-10-13 | $8.09 | $8.40 | $8.04 | $8.34 | $8.16 | 16,243,380 |
| 2017-10-12 | $8.11 | $8.16 | $8.02 | $8.07 | $7.89 | 8,233,010 |
| 2017-10-11 | $8.21 | $8.35 | $8.12 | $8.13 | $7.95 | 15,138,560 |
| 2017-10-10 | $8.02 | $8.23 | $7.97 | $8.18 | $8.00 | 22,086,350 |
| 2017-10-09 | $8.11 | $8.14 | $7.99 | $8.03 | $7.85 | 14,025,760 |
| 2017-10-06 | $8.04 | $8.04 | $8.04 | $8.04 | $7.86 | 0 |
| 2017-10-05 | $8.04 | $8.04 | $8.04 | $8.04 | $7.86 | 0 |
| 2017-10-04 | $8.04 | $8.04 | $8.04 | $8.04 | $7.86 | 0 |
| 2017-10-03 | $8.04 | $8.04 | $8.04 | $8.04 | $7.86 | 0 |
| 2017-10-02 | $8.04 | $8.04 | $8.04 | $8.04 | $7.86 | 0 |
| 2017-09-29 | $7.99 | $8.12 | $7.94 | $8.04 | $7.86 | 7,443,620 |
| 2017-09-28 | $8.07 | $8.15 | $7.92 | $7.98 | $7.80 | 9,647,200 |
| 2017-09-27 | $7.83 | $8.18 | $7.83 | $8.11 | $7.93 | 7,954,580 |
| 2017-09-26 | $7.97 | $8.00 | $7.77 | $7.86 | $7.69 | 4,054,680 |
| 2017-09-25 | $8.06 | $8.09 | $7.90 | $7.98 | $7.80 | 5,375,720 |
| 2017-09-22 | $8.04 | $8.07 | $7.97 | $8.07 | $7.89 | 6,565,070 |
| 2017-09-21 | $8.02 | $8.09 | $7.95 | $8.04 | $7.86 | 5,981,100 |
| 2017-09-20 | $7.79 | $8.15 | $7.76 | $8.06 | $7.88 | 14,622,930 |
| 2017-09-19 | $7.86 | $7.86 | $7.72 | $7.80 | $7.63 | 7,478,540 |
| 2017-09-18 | $7.80 | $7.86 | $7.77 | $7.86 | $7.69 | 2,897,940 |
| 2017-09-15 | $7.93 | $7.93 | $7.78 | $7.80 | $7.63 | 4,316,850 |
| 2017-09-14 | $7.96 | $8.01 | $7.89 | $7.91 | $7.73 | 3,795,210 |
| 2017-09-13 | $8.02 | $8.03 | $7.92 | $7.97 | $7.79 | 3,434,090 |
| 2017-09-12 | $8.08 | $8.09 | $7.99 | $8.03 | $7.85 | 5,113,820 |
| 2017-09-11 | $8.07 | $8.10 | $8.03 | $8.10 | $7.92 | 3,860,900 |
| 2017-09-08 | $8.00 | $8.10 | $7.94 | $8.07 | $7.89 | 5,448,100 |
| 2017-09-07 | $8.09 | $8.12 | $7.97 | $8.06 | $7.88 | 7,172,700 |
| 2017-09-06 | $8.10 | $8.12 | $7.97 | $8.12 | $7.94 | 7,322,400 |
| 2017-09-05 | $8.03 | $8.11 | $7.97 | $8.09 | $7.91 | 7,982,500 |
| 2017-09-04 | $7.81 | $8.08 | $7.78 | $8.08 | $7.90 | 11,708,650 |
| 2017-09-01 | $7.72 | $7.88 | $7.65 | $7.86 | $7.69 | 7,692,280 |
| 2017-08-31 | $7.70 | $7.82 | $7.68 | $7.70 | $7.53 | 5,142,230 |
| 2017-08-30 | $7.83 | $7.84 | $7.69 | $7.72 | $7.55 | 6,804,930 |
| 2017-08-29 | $7.67 | $7.91 | $7.64 | $7.85 | $7.68 | 14,480,900 |
| 2017-08-28 | $7.66 | $7.74 | $7.56 | $7.66 | $7.49 | 7,366,000 |
| 2017-08-25 | $7.62 | $7.79 | $7.62 | $7.71 | $7.54 | 6,114,420 |
| 2017-08-24 | $7.67 | $7.67 | $7.58 | $7.65 | $7.48 | 4,280,800 |
| 2017-08-23 | $7.60 | $7.71 | $7.60 | $7.64 | $7.47 | 3,829,500 |
| 2017-08-22 | $7.79 | $7.81 | $7.55 | $7.57 | $7.40 | 8,659,110 |
| 2017-08-21 | $7.89 | $7.91 | $7.75 | $7.83 | $7.66 | 6,637,730 |
| 2017-08-18 | $7.96 | $8.07 | $7.85 | $7.87 | $7.70 | 6,017,940 |
| 2017-08-17 | $7.84 | $8.06 | $7.82 | $7.99 | $7.81 | 11,593,580 |
| 2017-08-16 | $7.80 | $7.96 | $7.78 | $7.88 | $7.71 | 11,639,050 |
| 2017-08-15 | $7.82 | $7.89 | $7.75 | $7.84 | $7.67 | 3,947,620 |
| 2017-08-14 | $7.62 | $7.88 | $7.62 | $7.84 | $7.67 | 4,219,010 |
| 2017-08-11 | $7.87 | $7.96 | $7.67 | $7.67 | $7.50 | 9,649,500 |
| 2017-08-10 | $8.11 | $8.18 | $7.83 | $7.94 | $7.76 | 10,622,640 |
| 2017-08-09 | $7.63 | $8.32 | $7.55 | $8.23 | $8.05 | 19,209,770 |
| 2017-08-08 | $7.93 | $8.05 | $7.85 | $7.92 | $7.74 | 6,950,220 |
| 2017-08-07 | $7.88 | $8.14 | $7.82 | $7.94 | $7.76 | 6,101,710 |
| 2017-08-04 | $7.89 | $7.99 | $7.76 | $7.93 | $7.75 | 6,104,040 |
| 2017-08-03 | $7.80 | $7.95 | $7.69 | $7.92 | $7.74 | 9,290,640 |
| 2017-08-02 | $7.93 | $7.93 | $7.74 | $7.82 | $7.65 | 5,199,690 |
| 2017-08-01 | $7.54 | $7.97 | $7.53 | $7.91 | $7.73 | 12,324,270 |
| 2017-07-31 | $7.56 | $7.59 | $7.50 | $7.53 | $7.36 | 3,659,060 |
| 2017-07-28 | $7.64 | $7.75 | $7.58 | $7.58 | $7.41 | 3,844,240 |
| 2017-07-27 | $7.41 | $7.81 | $7.37 | $7.68 | $7.51 | 8,437,360 |
| 2017-07-26 | $7.42 | $7.46 | $7.34 | $7.42 | $7.26 | 3,514,880 |
| 2017-07-25 | $7.38 | $7.52 | $7.32 | $7.42 | $7.26 | 4,699,490 |
| 2017-07-24 | $7.46 | $7.50 | $7.30 | $7.38 | $7.22 | 6,842,870 |
| 2017-07-21 | $7.24 | $7.54 | $7.24 | $7.46 | $7.29 | 5,934,520 |
| 2017-07-20 | $7.21 | $7.43 | $7.19 | $7.28 | $7.12 | 6,012,370 |
| 2017-07-19 | $7.15 | $7.24 | $7.08 | $7.24 | $7.08 | 4,923,620 |
| 2017-07-18 | $7.16 | $7.27 | $6.97 | $7.19 | $7.03 | 6,444,600 |
| 2017-07-17 | $7.88 | $7.92 | $7.17 | $7.17 | $7.01 | 7,914,050 |
| 2017-07-14 | $8.06 | $8.09 | $7.94 | $7.97 | $7.79 | 3,513,000 |
| 2017-07-13 | $8.13 | $8.15 | $8.03 | $8.06 | $7.88 | 2,867,420 |
| 2017-07-12 | $8.12 | $8.17 | $7.97 | $8.16 | $7.98 | 3,393,760 |
| 2017-07-11 | $8.22 | $8.28 | $8.11 | $8.12 | $7.94 | 2,983,320 |
| 2017-07-10 | $8.36 | $8.37 | $8.19 | $8.22 | $8.04 | 4,827,900 |
| 2017-07-07 | $8.37 | $8.42 | $8.31 | $8.39 | $8.20 | 3,320,250 |
| 2017-07-06 | $8.35 | $8.47 | $8.30 | $8.37 | $8.18 | 3,817,410 |
| 2017-07-05 | $8.29 | $8.40 | $8.25 | $8.37 | $8.18 | 3,703,780 |
| 2017-07-04 | $8.32 | $8.36 | $8.21 | $8.29 | $8.11 | 2,858,320 |
| 2017-07-03 | $8.21 | $8.31 | $8.18 | $8.30 | $8.12 | 2,993,810 |
| 2017-06-30 | $8.15 | $8.15 | $8.15 | $8.15 | $7.97 | 0 |
| 2017-06-29 | $8.15 | $8.15 | $8.15 | $8.15 | $7.97 | 0 |
| 2017-06-28 | $8.25 | $8.25 | $8.13 | $8.15 | $7.97 | 2,537,700 |
| 2017-06-27 | $8.25 | $8.39 | $8.24 | $8.28 | $8.10 | 3,399,900 |
| 2017-06-26 | $8.09 | $8.27 | $8.06 | $8.25 | $8.07 | 3,293,220 |
| 2017-06-23 | $8.07 | $8.19 | $7.92 | $8.08 | $7.90 | 4,017,910 |
| 2017-06-22 | $8.42 | $8.43 | $8.11 | $8.11 | $7.91 | 4,541,500 |
| 2017-06-21 | $8.43 | $8.45 | $8.31 | $8.44 | $8.21 | 3,944,520 |
| 2017-06-20 | $8.59 | $8.65 | $8.39 | $8.43 | $8.20 | 5,386,560 |
| 2017-06-19 | $8.50 | $8.57 | $8.46 | $8.57 | $8.33 | 2,692,760 |
| 2017-06-16 | $8.55 | $8.60 | $8.48 | $8.51 | $8.28 | 3,847,150 |
| 2017-06-15 | $8.40 | $8.73 | $8.35 | $8.59 | $8.35 | 9,176,130 |
| 2017-06-14 | $8.44 | $8.47 | $8.32 | $8.37 | $8.14 | 3,873,100 |
| 2017-06-13 | $8.20 | $8.48 | $8.18 | $8.42 | $8.19 | 4,828,600 |
| 2017-06-12 | $8.43 | $8.45 | $8.20 | $8.23 | $8.00 | 4,067,990 |
| 2017-06-09 | $8.40 | $8.54 | $8.29 | $8.51 | $8.28 | 5,010,280 |
| 2017-06-08 | $8.46 | $8.56 | $8.41 | $8.43 | $8.20 | 7,165,420 |
| 2017-06-07 | $8.28 | $8.55 | $8.28 | $8.48 | $8.25 | 9,422,300 |
| 2017-06-06 | $8.39 | $8.47 | $8.18 | $8.32 | $8.09 | 7,893,720 |
| 2017-06-05 | $8.40 | $8.54 | $8.36 | $8.39 | $8.16 | 10,448,780 |
| 2017-06-02 | $7.66 | $8.48 | $7.63 | $8.48 | $8.25 | 10,186,760 |
| 2017-06-01 | $8.10 | $8.10 | $7.69 | $7.71 | $7.50 | 3,518,170 |
| 2017-05-31 | $8.10 | $8.15 | $8.02 | $8.04 | $7.82 | 3,811,560 |
| 2017-05-30 | $7.99 | $7.99 | $7.99 | $7.99 | $7.77 | 0 |
| 2017-05-29 | $7.99 | $7.99 | $7.99 | $7.99 | $7.77 | 0 |
| 2017-05-26 | $7.96 | $8.09 | $7.95 | $7.99 | $7.77 | 3,263,000 |
| 2017-05-25 | $7.82 | $8.06 | $7.64 | $8.01 | $7.79 | 5,095,460 |
| 2017-05-24 | $7.71 | $7.85 | $7.59 | $7.82 | $7.60 | 3,892,900 |
| 2017-05-23 | $7.97 | $8.05 | $7.74 | $7.74 | $7.53 | 5,284,810 |
| 2017-05-22 | $8.27 | $8.37 | $8.00 | $8.02 | $7.80 | 3,748,900 |
| 2017-05-19 | $8.30 | $8.41 | $8.26 | $8.35 | $8.12 | 2,727,730 |
| 2017-05-18 | $8.24 | $8.45 | $8.20 | $8.30 | $8.07 | 3,921,280 |
| 2017-05-17 | $8.36 | $8.49 | $8.31 | $8.34 | $8.11 | 4,515,400 |
| 2017-05-16 | $8.11 | $8.43 | $7.97 | $8.39 | $8.16 | 5,377,590 |
| 2017-05-15 | $8.08 | $8.25 | $8.04 | $8.10 | $7.88 | 2,979,180 |
| 2017-05-12 | $8.14 | $8.24 | $8.00 | $8.15 | $7.93 | 4,192,210 |
| 2017-05-11 | $8.22 | $8.25 | $7.80 | $8.11 | $7.89 | 7,853,390 |
| 2017-05-10 | $8.77 | $8.84 | $8.25 | $8.28 | $8.05 | 7,817,920 |
| 2017-05-09 | $8.68 | $8.82 | $8.56 | $8.77 | $8.53 | 4,914,750 |
| 2017-05-08 | $9.10 | $9.13 | $8.71 | $8.71 | $8.47 | 8,583,880 |
| 2017-05-05 | $9.78 | $9.83 | $9.15 | $9.17 | $8.92 | 10,403,870 |
| 2017-05-04 | $9.65 | $9.88 | $9.62 | $9.78 | $9.51 | 12,648,950 |
| 2017-05-03 | $9.65 | $9.78 | $9.41 | $9.70 | $9.43 | 8,620,300 |
| 2017-05-02 | $9.68 | $9.95 | $9.57 | $9.66 | $9.39 | 9,269,200 |
| 2017-05-01 | $9.76 | $9.76 | $9.76 | $9.76 | $9.49 | 0 |
| 2017-04-28 | $9.46 | $9.82 | $9.46 | $9.76 | $9.49 | 5,890,040 |
| 2017-04-27 | $9.39 | $9.60 | $9.20 | $9.57 | $9.31 | 7,290,710 |
| 2017-04-26 | $9.15 | $9.50 | $9.11 | $9.44 | $9.18 | 6,162,540 |
| 2017-04-25 | $9.22 | $9.29 | $9.01 | $9.17 | $8.92 | 5,291,870 |
| 2017-04-24 | $9.49 | $9.58 | $9.11 | $9.17 | $8.92 | 5,127,270 |
| 2017-04-21 | $9.60 | $9.67 | $9.33 | $9.61 | $9.35 | 7,027,730 |
| 2017-04-20 | $9.51 | $9.63 | $9.40 | $9.59 | $9.33 | 8,058,060 |
| 2017-04-19 | $9.65 | $9.71 | $9.31 | $9.46 | $9.20 | 9,757,910 |
| 2017-04-18 | $10.22 | $10.32 | $9.73 | $9.76 | $9.49 | 14,608,000 |
| 2017-04-17 | $10.71 | $10.86 | $10.18 | $10.22 | $9.94 | 18,271,370 |
| 2017-04-14 | $10.90 | $10.92 | $10.68 | $10.78 | $10.48 | 12,938,290 |
| 2017-04-13 | $10.46 | $11.08 | $10.43 | $10.94 | $10.64 | 22,669,320 |
| 2017-04-12 | $10.51 | $10.79 | $10.41 | $10.55 | $10.26 | 13,420,220 |
| 2017-04-11 | $10.31 | $10.85 | $10.24 | $10.69 | $10.40 | 16,124,950 |
| 2017-04-10 | $10.31 | $10.50 | $10.27 | $10.40 | $10.11 | 12,297,790 |
| 2017-04-07 | $10.05 | $10.55 | $9.98 | $10.44 | $10.15 | 20,136,440 |
| 2017-04-06 | $10.18 | $10.19 | $10.04 | $10.07 | $9.79 | 9,419,840 |
| 2017-04-05 | $10.10 | $10.26 | $10.02 | $10.18 | $9.90 | 12,160,760 |
| 2017-04-04 | $10.14 | $10.14 | $10.14 | $10.14 | $9.86 | 0 |
| 2017-04-03 | $10.14 | $10.14 | $10.14 | $10.14 | $9.86 | 0 |
| 2017-03-31 | $10.28 | $10.48 | $10.06 | $10.14 | $9.86 | 15,304,590 |
| 2017-03-30 | $10.18 | $10.50 | $9.92 | $10.39 | $10.10 | 13,443,950 |
| 2017-03-29 | $10.15 | $10.19 | $10.00 | $10.17 | $9.89 | 6,302,450 |
| 2017-03-28 | $10.12 | $10.18 | $10.00 | $10.17 | $9.89 | 4,817,110 |
| 2017-03-27 | $10.17 | $10.25 | $10.05 | $10.17 | $9.89 | 5,313,690 |
| 2017-03-24 | $9.92 | $10.25 | $9.92 | $10.19 | $9.91 | 8,087,650 |
| 2017-03-23 | $10.00 | $10.12 | $9.82 | $9.98 | $9.71 | 6,075,250 |
| 2017-03-22 | $10.15 | $10.20 | $9.93 | $9.98 | $9.71 | 5,782,600 |
| 2017-03-21 | $10.22 | $10.24 | $10.08 | $10.16 | $9.88 | 6,152,780 |
| 2017-03-20 | $10.02 | $10.23 | $9.90 | $10.22 | $9.94 | 7,233,730 |
| 2017-03-17 | $10.20 | $10.40 | $9.95 | $9.99 | $9.71 | 10,769,240 |
| 2017-03-16 | $10.18 | $10.34 | $10.10 | $10.19 | $9.91 | 12,670,320 |
| 2017-03-15 | $10.02 | $10.26 | $9.86 | $10.24 | $9.96 | 14,179,960 |
| 2017-03-14 | $9.98 | $10.18 | $9.86 | $10.08 | $9.80 | 11,521,590 |
| 2017-03-13 | $9.59 | $9.96 | $9.56 | $9.96 | $9.69 | 10,666,090 |
| 2017-03-10 | $9.69 | $9.79 | $9.55 | $9.58 | $9.32 | 6,514,950 |
| 2017-03-09 | $9.98 | $10.04 | $9.72 | $9.76 | $9.49 | 7,921,320 |
| 2017-03-08 | $9.94 | $10.11 | $9.86 | $9.90 | $9.63 | 5,598,270 |
| 2017-03-07 | $10.11 | $10.19 | $9.89 | $9.95 | $9.68 | 8,038,110 |
| 2017-03-06 | $9.56 | $9.96 | $9.56 | $9.91 | $9.64 | 8,032,500 |
| 2017-03-03 | $9.52 | $9.66 | $9.37 | $9.59 | $9.33 | 4,903,090 |
| 2017-03-02 | $9.81 | $9.87 | $9.51 | $9.54 | $9.28 | 6,802,120 |
| 2017-03-01 | $9.80 | $9.88 | $9.78 | $9.81 | $9.54 | 4,686,170 |
| 2017-02-28 | $9.81 | $9.92 | $9.75 | $9.82 | $9.55 | 4,976,680 |
| 2017-02-27 | $9.88 | $10.02 | $9.79 | $9.83 | $9.56 | 6,012,340 |
| 2017-02-24 | $9.82 | $9.89 | $9.80 | $9.89 | $9.62 | 4,372,920 |
| 2017-02-23 | $9.88 | $9.89 | $9.76 | $9.84 | $9.57 | 4,483,650 |
| 2017-02-22 | $9.85 | $9.92 | $9.78 | $9.87 | $9.60 | 4,744,840 |
| 2017-02-21 | $9.74 | $9.93 | $9.69 | $9.89 | $9.62 | 7,527,410 |
| 2017-02-20 | $9.54 | $9.88 | $9.39 | $9.74 | $9.47 | 7,883,770 |
| 2017-02-17 | $9.70 | $9.75 | $9.49 | $9.50 | $9.24 | 3,616,920 |
| 2017-02-16 | $9.68 | $9.77 | $9.58 | $9.71 | $9.44 | 2,532,830 |
| 2017-02-15 | $9.85 | $9.89 | $9.63 | $9.67 | $9.40 | 3,266,500 |
| 2017-02-14 | $9.89 | $9.94 | $9.77 | $9.85 | $9.58 | 2,981,560 |
| 2017-02-13 | $9.85 | $9.94 | $9.78 | $9.88 | $9.61 | 3,351,060 |
| 2017-02-10 | $9.99 | $10.02 | $9.78 | $9.85 | $9.58 | 5,266,790 |
| 2017-02-09 | $9.83 | $10.08 | $9.72 | $9.99 | $9.71 | 5,804,870 |
| 2017-02-08 | $9.60 | $9.77 | $9.53 | $9.77 | $9.50 | 4,167,150 |
| 2017-02-07 | $9.73 | $9.78 | $9.57 | $9.66 | $9.39 | 3,751,270 |
| 2017-02-06 | $9.51 | $9.71 | $9.46 | $9.70 | $9.43 | 5,266,950 |
| 2017-02-03 | $9.43 | $9.63 | $9.38 | $9.57 | $9.31 | 5,621,680 |
| 2017-02-02 | $9.43 | $9.43 | $9.43 | $9.43 | $9.17 | 0 |
| 2017-02-01 | $9.43 | $9.43 | $9.43 | $9.43 | $9.17 | 0 |
| 2017-01-31 | $9.43 | $9.43 | $9.43 | $9.43 | $9.17 | 0 |
| 2017-01-30 | $9.43 | $9.43 | $9.43 | $9.43 | $9.17 | 0 |
| 2017-01-27 | $9.43 | $9.43 | $9.43 | $9.43 | $9.17 | 0 |
| 2017-01-26 | $9.33 | $9.44 | $9.33 | $9.43 | $9.17 | 2,403,690 |
| 2017-01-25 | $9.30 | $9.40 | $9.25 | $9.33 | $9.07 | 2,373,090 |
| 2017-01-24 | $9.42 | $9.43 | $9.30 | $9.31 | $9.05 | 2,517,300 |
| 2017-01-23 | $9.28 | $9.47 | $9.28 | $9.42 | $9.16 | 4,296,380 |
| 2017-01-20 | $9.14 | $9.45 | $9.09 | $9.33 | $9.07 | 4,149,140 |
| 2017-01-19 | $9.13 | $9.31 | $8.98 | $9.19 | $8.94 | 4,170,450 |
| 2017-01-18 | $9.23 | $9.26 | $9.12 | $9.13 | $8.88 | 2,662,360 |
| 2017-01-17 | $9.10 | $9.36 | $8.91 | $9.27 | $9.01 | 4,551,710 |
| 2017-01-16 | $9.82 | $9.93 | $8.88 | $9.15 | $8.90 | 8,007,680 |
| 2017-01-13 | $10.00 | $10.05 | $9.71 | $9.82 | $9.55 | 4,516,470 |
| 2017-01-12 | $9.93 | $10.06 | $9.93 | $9.96 | $9.69 | 5,601,470 |
| 2017-01-11 | $10.19 | $10.25 | $9.91 | $9.92 | $9.65 | 5,454,990 |
| 2017-01-10 | $10.33 | $10.34 | $10.11 | $10.22 | $9.94 | 5,229,640 |
| 2017-01-09 | $10.31 | $10.39 | $10.21 | $10.27 | $9.99 | 5,655,840 |
| 2017-01-06 | $10.37 | $10.52 | $10.26 | $10.37 | $10.08 | 6,710,570 |
| 2017-01-05 | $10.28 | $10.49 | $10.21 | $10.43 | $10.14 | 8,171,610 |
| 2017-01-04 | $10.28 | $10.35 | $10.15 | $10.31 | $10.03 | 6,702,860 |
| 2017-01-03 | $10.11 | $10.28 | $10.11 | $10.15 | $9.87 | 4,963,080 |
| 2017-01-02 | $10.00 | $10.00 | $10.00 | $10.00 | $9.72 | 0 |
| 2016-12-30 | $10.15 | $10.29 | $10.00 | $10.00 | $9.72 | 7,489,610 |
| 2016-12-29 | $10.80 | $10.93 | $10.12 | $10.18 | $9.90 | 18,417,960 |
| 2016-12-28 | $11.20 | $11.68 | $10.72 | $10.93 | $10.63 | 20,165,830 |
| 2016-12-27 | $11.26 | $11.26 | $11.26 | $11.26 | $10.95 | 0 |
| 2016-12-26 | $11.26 | $11.26 | $11.26 | $11.26 | $10.95 | 0 |
| 2016-12-23 | $11.26 | $11.26 | $11.26 | $11.26 | $10.95 | 0 |
| 2016-12-22 | $11.26 | $11.26 | $11.26 | $11.26 | $10.95 | 0 |
| 2016-12-21 | $11.26 | $11.26 | $11.26 | $11.26 | $10.95 | 0 |
| 2016-12-20 | $11.26 | $11.26 | $11.26 | $11.26 | $10.95 | 0 |
| 2016-12-19 | $11.26 | $11.26 | $11.26 | $11.26 | $10.95 | 0 |
| 2016-12-16 | $11.26 | $11.26 | $11.26 | $11.26 | $10.95 | 0 |
| 2016-12-15 | $11.26 | $11.26 | $11.26 | $11.26 | $10.95 | 0 |
| 2016-12-14 | $11.26 | $11.26 | $11.26 | $11.26 | $10.95 | 0 |
| 2016-12-13 | $11.26 | $11.26 | $11.26 | $11.26 | $10.95 | 0 |
| 2016-12-12 | $11.26 | $11.26 | $11.26 | $11.26 | $10.95 | 0 |
| 2016-12-09 | $11.26 | $11.26 | $11.26 | $11.26 | $10.95 | 0 |
| 2016-12-08 | $11.26 | $11.26 | $11.26 | $11.26 | $10.95 | 0 |
| 2016-12-07 | $11.26 | $11.26 | $11.26 | $11.26 | $10.95 | 0 |
| 2016-12-06 | $11.26 | $11.26 | $11.26 | $11.26 | $10.95 | 0 |
| 2016-12-05 | $11.26 | $11.26 | $11.26 | $11.26 | $10.95 | 0 |
| 2016-12-02 | $11.26 | $11.26 | $11.26 | $11.26 | $10.95 | 0 |
| 2016-12-01 | $11.26 | $11.26 | $11.26 | $11.26 | $10.95 | 0 |
| 2016-11-30 | $11.26 | $11.26 | $11.26 | $11.26 | $10.95 | 0 |
| 2016-11-29 | $11.26 | $11.26 | $11.26 | $11.26 | $10.95 | 0 |
| 2016-11-28 | $11.26 | $11.26 | $11.26 | $11.26 | $10.95 | 0 |
| 2016-11-25 | $11.26 | $11.26 | $11.26 | $11.26 | $10.95 | 0 |
| 2016-11-24 | $11.26 | $11.26 | $11.26 | $11.26 | $10.95 | 0 |
| 2016-11-23 | $11.26 | $11.26 | $11.26 | $11.26 | $10.95 | 0 |
| 2016-11-22 | $11.26 | $11.26 | $11.26 | $11.26 | $10.95 | 0 |
| 2016-11-21 | $11.26 | $11.26 | $11.26 | $11.26 | $10.95 | 0 |
| 2016-11-18 | $11.26 | $11.26 | $11.26 | $11.26 | $10.95 | 0 |
| 2016-11-17 | $11.26 | $11.26 | $11.26 | $11.26 | $10.95 | 0 |
| 2016-11-16 | $11.26 | $11.26 | $11.26 | $11.26 | $10.95 | 0 |
| 2016-11-15 | $11.26 | $11.26 | $11.26 | $11.26 | $10.95 | 0 |
| 2016-11-14 | $11.26 | $11.26 | $11.26 | $11.26 | $10.95 | 0 |
| 2016-11-11 | $11.26 | $11.26 | $11.26 | $11.26 | $10.95 | 0 |
| 2016-11-10 | $11.26 | $11.26 | $11.26 | $11.26 | $10.95 | 0 |
| 2016-11-09 | $11.26 | $11.26 | $11.26 | $11.26 | $10.95 | 0 |
| 2016-11-08 | $11.26 | $11.26 | $11.26 | $11.26 | $10.95 | 0 |
| 2016-11-07 | $11.26 | $11.26 | $11.26 | $11.26 | $10.95 | 0 |
| 2016-11-04 | $11.26 | $11.26 | $11.26 | $11.26 | $10.95 | 0 |
| 2016-11-03 | $11.26 | $11.26 | $11.26 | $11.26 | $10.95 | 0 |
| 2016-11-02 | $11.26 | $11.26 | $11.26 | $11.26 | $10.95 | 0 |
| 2016-11-01 | $11.26 | $11.26 | $11.26 | $11.26 | $10.95 | 0 |
| 2016-10-31 | $11.26 | $11.26 | $11.26 | $11.26 | $10.95 | 0 |
| 2016-10-28 | $11.26 | $11.26 | $11.26 | $11.26 | $10.95 | 0 |
| 2016-10-27 | $11.26 | $11.26 | $11.26 | $11.26 | $10.95 | 0 |
| 2016-10-26 | $11.26 | $11.26 | $11.26 | $11.26 | $10.95 | 0 |
| 2016-10-25 | $11.26 | $11.26 | $11.26 | $11.26 | $10.95 | 0 |
| 2016-10-24 | $11.26 | $11.26 | $11.26 | $11.26 | $10.95 | 0 |
| 2016-10-21 | $11.26 | $11.26 | $11.26 | $11.26 | $10.95 | 0 |
| 2016-10-20 | $11.26 | $11.26 | $11.26 | $11.26 | $10.95 | 0 |
| 2016-10-19 | $11.26 | $11.26 | $11.26 | $11.26 | $10.95 | 0 |
| 2016-10-18 | $11.26 | $11.26 | $11.26 | $11.26 | $10.95 | 0 |
| 2016-10-17 | $11.26 | $11.26 | $11.26 | $11.26 | $10.95 | 0 |
| 2016-10-14 | $11.26 | $11.26 | $11.26 | $11.26 | $10.95 | 0 |
| 2016-10-13 | $11.26 | $11.26 | $11.26 | $11.26 | $10.95 | 0 |
| 2016-10-12 | $11.26 | $11.26 | $11.26 | $11.26 | $10.95 | 0 |
| 2016-10-11 | $11.26 | $11.26 | $11.26 | $11.26 | $10.95 | 0 |
| 2016-10-10 | $10.98 | $11.28 | $10.98 | $11.26 | $10.95 | 8,303,190 |
| 2016-10-07 | $10.92 | $10.92 | $10.92 | $10.92 | $10.62 | 0 |
| 2016-10-06 | $10.92 | $10.92 | $10.92 | $10.92 | $10.62 | 0 |
| 2016-10-05 | $10.92 | $10.92 | $10.92 | $10.92 | $10.62 | 0 |
| 2016-10-04 | $10.92 | $10.92 | $10.92 | $10.92 | $10.62 | 0 |
| 2016-10-03 | $10.92 | $10.92 | $10.92 | $10.92 | $10.62 | 0 |
| 2016-09-30 | $10.84 | $10.95 | $10.83 | $10.92 | $10.62 | 3,164,250 |
| 2016-09-29 | $10.77 | $11.11 | $10.71 | $10.86 | $10.56 | 7,159,160 |
| 2016-09-28 | $10.81 | $10.85 | $10.66 | $10.77 | $10.47 | 3,868,040 |
| 2016-09-27 | $10.60 | $10.85 | $10.53 | $10.82 | $10.52 | 5,488,540 |
| 2016-09-26 | $11.04 | $11.04 | $10.54 | $10.58 | $10.29 | 8,571,890 |
| 2016-09-23 | $11.29 | $11.34 | $11.00 | $11.01 | $10.71 | 8,065,060 |
| 2016-09-22 | $11.36 | $11.42 | $11.22 | $11.26 | $10.95 | 5,838,150 |
| 2016-09-21 | $11.25 | $11.29 | $11.16 | $11.24 | $10.93 | 4,158,740 |
| 2016-09-20 | $11.34 | $11.38 | $11.18 | $11.24 | $10.93 | 4,877,970 |
| 2016-09-19 | $11.20 | $11.35 | $11.18 | $11.32 | $11.01 | 5,460,180 |
| 2016-09-16 | $11.16 | $11.16 | $11.16 | $11.16 | $10.85 | 0 |
| 2016-09-15 | $11.16 | $11.16 | $11.16 | $11.16 | $10.85 | 0 |
| 2016-09-14 | $11.21 | $11.32 | $11.13 | $11.16 | $10.85 | 5,250,300 |
| 2016-09-13 | $11.35 | $11.47 | $11.19 | $11.30 | $10.99 | 7,835,080 |
| 2016-09-12 | $11.62 | $11.72 | $11.29 | $11.30 | $10.99 | 11,417,150 |
| 2016-09-09 | $12.23 | $12.32 | $11.98 | $11.99 | $11.66 | 9,858,430 |
| 2016-09-08 | $12.10 | $12.30 | $12.05 | $12.27 | $11.93 | 11,266,680 |
| 2016-09-07 | $12.29 | $12.55 | $12.07 | $12.10 | $11.77 | 19,297,860 |
| 2016-09-06 | $11.85 | $12.47 | $11.64 | $12.29 | $11.95 | 22,968,860 |
| 2016-09-05 | $11.80 | $11.91 | $11.73 | $11.91 | $11.58 | 7,617,470 |
| 2016-09-02 | $11.75 | $11.86 | $11.59 | $11.75 | $11.43 | 7,714,350 |
| 2016-09-01 | $11.74 | $12.05 | $11.64 | $11.82 | $11.49 | 11,928,200 |
| 2016-08-31 | $11.69 | $11.80 | $11.60 | $11.73 | $11.41 | 7,893,730 |
| 2016-08-30 | $11.90 | $12.15 | $11.69 | $11.78 | $11.46 | 18,150,240 |
| 2016-08-29 | $11.39 | $11.78 | $11.28 | $11.78 | $11.46 | 11,145,660 |
| 2016-08-26 | $11.42 | $11.63 | $11.33 | $11.40 | $11.09 | 8,031,320 |
| 2016-08-25 | $11.30 | $11.37 | $11.05 | $11.37 | $11.06 | 7,615,760 |
| 2016-08-24 | $11.21 | $11.50 | $11.18 | $11.34 | $11.03 | 6,580,140 |
| 2016-08-23 | $11.20 | $11.32 | $11.05 | $11.21 | $10.90 | 8,416,800 |
| 2016-08-22 | $11.96 | $11.96 | $11.17 | $11.22 | $10.91 | 20,082,320 |
| 2016-08-19 | $12.06 | $12.08 | $11.88 | $11.96 | $11.63 | 8,148,750 |
| 2016-08-18 | $11.90 | $12.22 | $11.80 | $12.08 | $11.75 | 11,294,280 |
| 2016-08-17 | $12.01 | $12.18 | $11.84 | $12.02 | $11.69 | 11,753,170 |
| 2016-08-16 | $11.80 | $12.25 | $11.76 | $12.03 | $11.70 | 15,698,550 |
| 2016-08-15 | $11.52 | $11.98 | $11.23 | $11.84 | $11.51 | 19,457,480 |
| 2016-08-12 | $11.45 | $11.62 | $11.30 | $11.52 | $11.20 | 12,344,420 |
| 2016-08-11 | $11.60 | $12.28 | $11.60 | $11.64 | $11.32 | 27,643,940 |
| 2016-08-10 | $11.14 | $11.55 | $11.13 | $11.48 | $11.16 | 13,810,530 |
| 2016-08-09 | $11.10 | $11.19 | $11.02 | $11.18 | $10.87 | 9,124,810 |
| 2016-08-08 | $10.93 | $11.12 | $10.74 | $11.11 | $10.80 | 7,125,380 |
| 2016-08-05 | $11.10 | $11.13 | $10.90 | $10.96 | $10.66 | 6,216,270 |
| 2016-08-04 | $10.94 | $11.20 | $10.71 | $11.07 | $10.77 | 7,264,540 |
| 2016-08-03 | $11.03 | $11.13 | $10.90 | $10.97 | $10.67 | 5,920,950 |
| 2016-08-02 | $11.00 | $11.14 | $10.85 | $11.06 | $10.76 | 6,235,270 |
| 2016-08-01 | $11.05 | $11.19 | $10.51 | $11.08 | $10.77 | 10,463,010 |
| 2016-07-29 | $11.40 | $11.40 | $11.02 | $11.21 | $10.90 | 9,705,460 |
| 2016-07-28 | $11.35 | $11.42 | $10.80 | $11.16 | $10.85 | 15,339,640 |
| 2016-07-27 | $12.50 | $12.59 | $11.22 | $11.22 | $10.91 | 25,617,290 |
| 2016-07-26 | $12.25 | $12.70 | $12.24 | $12.47 | $12.13 | 10,606,940 |
| 2016-07-25 | $12.19 | $12.65 | $12.04 | $12.39 | $12.05 | 18,977,860 |
| 2016-07-22 | $12.49 | $12.85 | $12.18 | $12.25 | $11.91 | 16,887,980 |
| 2016-07-21 | $12.25 | $13.43 | $12.25 | $12.55 | $12.20 | 40,561,810 |
| 2016-07-20 | $12.32 | $12.59 | $12.18 | $12.21 | $11.87 | 13,691,930 |
| 2016-07-19 | $12.00 | $12.49 | $11.85 | $12.47 | $12.13 | 21,012,940 |
| 2016-07-18 | $11.92 | $12.35 | $11.55 | $12.11 | $11.78 | 22,037,760 |
| 2016-07-15 | $12.19 | $12.27 | $11.83 | $11.89 | $11.56 | 18,357,030 |
| 2016-07-14 | $12.76 | $12.88 | $11.86 | $12.37 | $12.03 | 46,961,990 |
| 2016-07-13 | $11.29 | $12.31 | $11.26 | $12.31 | $11.97 | 24,994,720 |
| 2016-07-12 | $10.76 | $11.21 | $10.64 | $11.19 | $10.88 | 26,677,820 |
| 2016-07-11 | $10.82 | $10.92 | $10.62 | $10.81 | $10.51 | 16,891,850 |
| 2016-07-08 | $10.47 | $10.88 | $10.45 | $10.81 | $10.51 | 16,875,010 |
| 2016-07-07 | $10.65 | $10.74 | $10.36 | $10.47 | $10.18 | 12,448,120 |
| 2016-07-06 | $10.58 | $10.68 | $10.51 | $10.65 | $10.36 | 9,038,160 |
| 2016-07-05 | $10.79 | $10.85 | $10.52 | $10.63 | $10.34 | 14,442,750 |
| 2016-07-04 | $10.50 | $10.85 | $10.47 | $10.76 | $10.46 | 13,901,130 |
| 2016-07-01 | $10.72 | $11.09 | $10.62 | $10.66 | $10.37 | 14,362,230 |
| 2016-06-30 | $10.61 | $10.85 | $10.45 | $10.83 | $10.53 | 16,747,080 |
| 2016-06-29 | $10.86 | $10.87 | $10.52 | $10.61 | $10.32 | 13,811,060 |
| 2016-06-28 | $10.37 | $10.95 | $10.20 | $10.73 | $10.43 | 23,120,080 |
| 2016-06-27 | $10.00 | $10.44 | $9.93 | $10.43 | $10.14 | 15,424,190 |
| 2016-06-24 | $10.54 | $10.54 | $9.72 | $10.14 | $9.86 | 16,348,030 |
| 2016-06-23 | $10.27 | $10.62 | $10.24 | $10.47 | $10.18 | 16,055,840 |
| 2016-06-22 | $10.12 | $10.37 | $9.96 | $10.33 | $10.05 | 10,069,160 |
| 2016-06-21 | $10.61 | $10.64 | $10.05 | $10.14 | $9.86 | 12,076,020 |
| 2016-06-20 | $10.50 | $10.63 | $10.30 | $10.55 | $10.26 | 10,007,220 |
| 2016-06-17 | $10.55 | $10.67 | $10.30 | $10.39 | $10.10 | 12,948,860 |
| 2016-06-16 | $10.39 | $10.74 | $10.18 | $10.51 | $10.22 | 18,941,880 |
| 2016-06-15 | $9.89 | $10.60 | $9.89 | $10.49 | $10.20 | 16,444,030 |
| 2016-06-14 | $9.66 | $10.20 | $9.64 | $10.11 | $9.83 | 14,597,390 |
| 2016-06-13 | $10.32 | $10.58 | $9.84 | $9.84 | $9.57 | 18,318,920 |
| 2016-06-10 | $10.48 | $10.48 | $10.48 | $10.48 | $10.19 | 0 |
| 2016-06-09 | $10.48 | $10.48 | $10.48 | $10.48 | $10.19 | 0 |
| 2016-06-08 | $10.52 | $10.66 | $10.29 | $10.48 | $10.19 | 19,395,760 |
| 2016-06-07 | $10.77 | $10.79 | $10.35 | $10.60 | $10.31 | 26,541,350 |
| 2016-06-06 | $10.94 | $11.10 | $10.53 | $10.75 | $10.45 | 24,318,320 |
| 2016-06-03 | $11.50 | $11.51 | $10.80 | $10.99 | $10.69 | 32,026,540 |
| 2016-06-02 | $21.50 | $22.88 | $21.21 | $22.70 | $10.99 | 26,923,820 |
| 2016-06-01 | $20.68 | $21.43 | $20.45 | $21.43 | $10.33 | 7,797,850 |
| 2016-05-31 | $18.85 | $19.48 | $18.47 | $19.48 | $9.39 | 5,484,330 |
| 2016-05-30 | $18.10 | $18.79 | $18.03 | $18.47 | $8.90 | 3,047,370 |
| 2016-05-27 | $18.29 | $18.75 | $18.22 | $18.39 | $8.86 | 4,108,170 |
| 2016-05-26 | $17.96 | $18.21 | $17.20 | $18.17 | $8.76 | 3,366,450 |
| 2016-05-25 | $18.39 | $18.45 | $17.89 | $17.97 | $8.66 | 3,586,060 |
| 2016-05-24 | $18.10 | $18.37 | $17.92 | $18.23 | $8.79 | 3,719,050 |
| 2016-05-23 | $17.89 | $18.34 | $17.85 | $18.12 | $8.73 | 3,547,260 |
| 2016-05-20 | $17.18 | $17.94 | $16.62 | $17.90 | $8.63 | 3,678,900 |
| 2016-05-19 | $16.90 | $17.73 | $16.90 | $17.32 | $8.35 | 3,733,560 |
| 2016-05-18 | $17.92 | $18.08 | $16.50 | $17.00 | $8.19 | 4,876,710 |
| 2016-05-17 | $18.38 | $18.45 | $17.87 | $18.18 | $8.76 | 4,917,160 |
| 2016-05-16 | $17.80 | $18.35 | $17.53 | $18.30 | $8.82 | 4,124,140 |
| 2016-05-13 | $17.66 | $18.08 | $17.51 | $17.81 | $8.58 | 4,896,520 |
| 2016-05-12 | $17.61 | $17.85 | $17.30 | $17.80 | $8.58 | 6,177,420 |
| 2016-05-11 | $18.88 | $18.98 | $17.98 | $18.10 | $8.72 | 5,482,470 |
| 2016-05-10 | $18.80 | $19.08 | $18.45 | $18.85 | $9.08 | 4,850,150 |
| 2016-05-09 | $20.60 | $20.70 | $18.90 | $18.90 | $9.11 | 9,978,340 |
| 2016-05-06 | $22.15 | $22.79 | $21.00 | $21.00 | $10.12 | 6,321,030 |
| 2016-05-05 | $21.90 | $22.36 | $21.70 | $22.18 | $10.69 | 3,932,350 |
| 2016-05-04 | $22.15 | $22.46 | $21.90 | $22.14 | $10.67 | 5,167,000 |
| 2016-05-03 | $20.84 | $22.34 | $20.65 | $22.34 | $10.77 | 7,251,880 |
| 2016-05-02 | $21.00 | $21.00 | $21.00 | $21.00 | $10.12 | 0 |
| 2016-04-29 | $21.01 | $22.06 | $20.65 | $21.00 | $10.12 | 5,994,160 |
| 2016-04-28 | $21.20 | $21.45 | $20.40 | $21.00 | $10.12 | 4,468,230 |
| 2016-04-27 | $20.96 | $21.83 | $20.71 | $21.46 | $10.34 | 5,968,650 |
| 2016-04-26 | $20.04 | $21.20 | $19.70 | $21.18 | $10.21 | 5,065,530 |
| 2016-04-25 | $20.00 | $20.35 | $19.45 | $19.85 | $9.57 | 3,501,800 |
| 2016-04-22 | $20.14 | $20.99 | $19.96 | $20.29 | $9.78 | 6,440,700 |
| 2016-04-21 | $19.85 | $20.60 | $19.80 | $20.11 | $9.69 | 4,021,410 |
| 2016-04-20 | $20.97 | $21.50 | $19.18 | $20.08 | $9.68 | 5,853,180 |
| 2016-04-19 | $21.01 | $21.74 | $20.60 | $20.94 | $10.09 | 4,568,650 |
| 2016-04-18 | $21.21 | $22.38 | $20.77 | $20.80 | $10.02 | 7,062,090 |
| 2016-04-15 | $21.12 | $21.72 | $20.84 | $21.21 | $10.22 | 5,276,930 |
| 2016-04-14 | $20.78 | $21.51 | $20.28 | $21.38 | $10.30 | 7,449,860 |
| 2016-04-13 | $20.54 | $21.41 | $20.36 | $20.90 | $10.07 | 7,278,320 |
| 2016-04-12 | $20.60 | $20.61 | $19.89 | $20.34 | $9.80 | 6,366,460 |
| 2016-04-11 | $21.00 | $21.50 | $20.60 | $20.72 | $9.99 | 8,655,340 |
| 2016-04-08 | $19.58 | $21.25 | $19.14 | $20.66 | $9.96 | 12,887,650 |
| 2016-04-07 | $19.15 | $20.59 | $19.13 | $19.77 | $9.53 | 13,431,160 |
| 2016-04-06 | $19.04 | $19.35 | $18.80 | $19.09 | $9.20 | 3,613,850 |
| 2016-04-05 | $18.67 | $19.36 | $18.60 | $19.21 | $9.26 | 4,596,370 |
| 2016-04-04 | $18.67 | $18.67 | $18.67 | $18.67 | $9.00 | 0 |
| 2016-04-01 | $18.45 | $18.69 | $17.80 | $18.67 | $9.00 | 4,788,180 |
| 2016-03-31 | $18.65 | $19.22 | $18.30 | $18.50 | $8.92 | 7,443,960 |
| 2016-03-30 | $17.49 | $18.60 | $17.47 | $18.58 | $8.95 | 6,268,510 |
| 2016-03-29 | $17.82 | $17.82 | $16.86 | $17.40 | $8.39 | 4,490,120 |
| 2016-03-28 | $18.03 | $18.64 | $17.57 | $17.85 | $8.60 | 4,679,800 |
| 2016-03-25 | $17.51 | $18.30 | $17.51 | $18.17 | $8.76 | 4,913,470 |
| 2016-03-24 | $17.94 | $18.08 | $17.53 | $17.82 | $8.59 | 6,603,920 |
| 2016-03-23 | $18.61 | $18.80 | $18.01 | $18.29 | $8.81 | 7,225,550 |
| 2016-03-22 | $17.80 | $18.65 | $17.66 | $18.25 | $8.79 | 8,432,930 |
| 2016-03-21 | $17.77 | $18.19 | $17.51 | $18.06 | $8.70 | 7,485,720 |
| 2016-03-18 | $17.00 | $17.89 | $17.00 | $17.67 | $8.52 | 5,891,310 |
| 2016-03-17 | $16.36 | $17.22 | $16.25 | $17.07 | $8.23 | 6,822,140 |
| 2016-03-16 | $16.69 | $16.78 | $16.00 | $16.29 | $7.85 | 6,068,560 |
| 2016-03-15 | $16.11 | $16.46 | $16.07 | $16.29 | $7.85 | 5,867,840 |
| 2016-03-14 | $15.65 | $16.41 | $15.60 | $16.25 | $7.83 | 6,211,940 |
| 2016-03-11 | $15.00 | $15.44 | $14.80 | $15.35 | $7.40 | 3,807,170 |
| 2016-03-10 | $15.25 | $15.54 | $15.03 | $15.10 | $7.28 | 3,741,800 |
| 2016-03-09 | $15.18 | $15.63 | $15.02 | $15.21 | $7.33 | 4,149,910 |
| 2016-03-08 | $15.55 | $15.77 | $14.60 | $15.69 | $7.56 | 5,702,440 |
| 2016-03-07 | $15.44 | $16.06 | $15.40 | $15.72 | $7.58 | 4,283,420 |
| 2016-03-04 | $16.16 | $16.35 | $15.02 | $15.22 | $7.33 | 6,061,810 |
| 2016-03-03 | $16.26 | $16.86 | $16.21 | $16.23 | $7.82 | 6,213,200 |
| 2016-03-02 | $15.58 | $16.58 | $15.30 | $16.34 | $7.87 | 7,657,820 |
| 2016-03-01 | $15.05 | $15.98 | $14.44 | $15.56 | $7.50 | 7,341,500 |
| 2016-02-29 | $16.70 | $16.70 | $15.32 | $15.32 | $7.38 | 6,370,310 |
| 2016-02-26 | $17.60 | $17.85 | $16.28 | $17.02 | $8.20 | 7,786,500 |
| 2016-02-25 | $19.27 | $19.27 | $17.37 | $17.37 | $8.37 | 6,702,210 |
| 2016-02-24 | $18.94 | $19.40 | $18.36 | $19.30 | $9.30 | 6,584,820 |
| 2016-02-23 | $19.43 | $19.43 | $18.65 | $19.03 | $9.17 | 6,403,470 |
| 2016-02-22 | $19.68 | $19.85 | $19.06 | $19.46 | $9.38 | 5,616,430 |
| 2016-02-19 | $18.70 | $19.45 | $18.61 | $19.30 | $9.30 | 5,222,790 |
| 2016-02-18 | $19.60 | $19.76 | $18.82 | $18.90 | $9.11 | 7,303,430 |
| 2016-02-17 | $19.09 | $19.49 | $18.71 | $19.37 | $9.33 | 6,373,140 |
| 2016-02-16 | $18.25 | $19.42 | $18.14 | $19.35 | $9.32 | 7,149,020 |
| 2016-02-15 | $17.22 | $18.24 | $17.22 | $18.21 | $8.78 | 4,845,640 |
| 2016-02-12 | $17.78 | $17.78 | $17.78 | $17.78 | $8.57 | 0 |
| 2016-02-11 | $17.78 | $17.78 | $17.78 | $17.78 | $8.57 | 0 |
| 2016-02-10 | $17.78 | $17.78 | $17.78 | $17.78 | $8.57 | 0 |
| 2016-02-09 | $17.78 | $17.78 | $17.78 | $17.78 | $8.57 | 0 |
| 2016-02-08 | $17.78 | $17.78 | $17.78 | $17.78 | $8.57 | 0 |
| 2016-02-05 | $18.16 | $18.30 | $17.65 | $17.78 | $8.57 | 4,287,140 |
| 2016-02-04 | $17.81 | $18.41 | $17.81 | $18.15 | $8.75 | 5,812,780 |
| 2016-02-03 | $17.12 | $17.91 | $16.92 | $17.77 | $8.56 | 6,300,920 |
| 2016-02-02 | $16.61 | $17.79 | $16.61 | $17.46 | $8.41 | 7,439,590 |
| 2016-02-01 | $16.66 | $17.20 | $16.25 | $16.40 | $7.90 | 8,144,930 |
| 2016-01-29 | $15.63 | $17.04 | $15.63 | $17.04 | $8.21 | 8,517,400 |
| 2016-01-28 | $15.68 | $15.98 | $15.02 | $15.49 | $7.46 | 5,204,610 |
| 2016-01-27 | $16.60 | $16.91 | $15.00 | $16.09 | $7.75 | 7,822,630 |
| 2016-01-26 | $18.10 | $18.25 | $16.61 | $16.61 | $8.00 | 8,127,000 |
| 2016-01-25 | $18.10 | $18.98 | $18.01 | $18.46 | $8.90 | 6,235,960 |
| 2016-01-22 | $17.65 | $18.19 | $16.82 | $17.92 | $8.64 | 6,691,480 |
| 2016-01-21 | $18.13 | $19.41 | $17.54 | $17.60 | $8.48 | 8,303,670 |
| 2016-01-20 | $18.78 | $19.10 | $18.40 | $18.62 | $8.97 | 6,485,990 |
| 2016-01-19 | $18.03 | $19.20 | $17.77 | $19.04 | $9.18 | 9,749,050 |
| 2016-01-18 | $17.16 | $18.85 | $17.10 | $18.34 | $8.84 | 7,090,020 |
| 2016-01-15 | $18.01 | $18.49 | $17.09 | $17.49 | $8.43 | 7,656,440 |
| 2016-01-14 | $16.00 | $18.11 | $15.78 | $18.11 | $8.73 | 6,891,850 |
| 2016-01-13 | $18.15 | $18.55 | $16.30 | $16.46 | $7.93 | 5,554,930 |
| 2016-01-12 | $17.62 | $18.49 | $16.70 | $17.95 | $8.65 | 7,039,650 |
| 2016-01-11 | $19.00 | $19.30 | $17.73 | $17.73 | $8.54 | 7,863,680 |
| 2016-01-08 | $20.74 | $20.82 | $18.33 | $19.70 | $9.49 | 11,282,100 |
| 2016-01-07 | $21.99 | $22.00 | $20.25 | $20.25 | $9.76 | 2,954,900 |
| 2016-01-06 | $21.88 | $22.55 | $21.52 | $22.50 | $10.84 | 7,638,780 |
| 2016-01-05 | $21.30 | $22.98 | $21.16 | $21.79 | $10.50 | 13,984,410 |
| 2016-01-04 | $26.25 | $26.39 | $23.51 | $23.51 | $11.33 | 7,180,250 |
| 2016-01-01 | $26.12 | $26.12 | $26.12 | $26.12 | $12.59 | 0 |
| 2015-12-31 | $27.57 | $27.57 | $26.12 | $26.12 | $12.59 | 5,998,590 |
| 2015-12-30 | $27.35 | $27.84 | $26.87 | $27.57 | $13.29 | 7,378,780 |
| 2015-12-29 | $26.82 | $27.59 | $26.43 | $27.30 | $13.16 | 7,288,840 |
| 2015-12-28 | $28.50 | $28.80 | $26.77 | $26.77 | $12.90 | 13,800,600 |
| 2015-12-25 | $27.68 | $30.00 | $27.67 | $28.63 | $13.80 | 17,713,990 |
| 2015-12-24 | $27.97 | $29.21 | $26.40 | $28.32 | $13.65 | 19,232,170 |
| 2015-12-23 | $27.90 | $29.00 | $27.30 | $27.62 | $13.31 | 23,902,790 |
| 2015-12-22 | $24.56 | $26.87 | $24.50 | $26.87 | $12.95 | 14,562,670 |
| 2015-12-21 | $23.69 | $24.50 | $23.21 | $24.43 | $11.77 | 10,506,190 |
| 2015-12-18 | $23.90 | $24.35 | $23.31 | $23.50 | $11.32 | 7,759,860 |
| 2015-12-17 | $23.50 | $24.18 | $23.50 | $23.95 | $11.54 | 8,772,380 |
| 2015-12-16 | $23.36 | $23.78 | $22.89 | $23.30 | $11.23 | 9,019,120 |
| 2015-12-15 | $22.40 | $23.34 | $22.13 | $23.08 | $11.12 | 10,063,400 |
| 2015-12-14 | $21.51 | $22.36 | $21.40 | $22.30 | $10.75 | 6,394,630 |
| 2015-12-11 | $21.77 | $22.20 | $21.53 | $21.87 | $10.54 | 5,795,780 |
| 2015-12-10 | $21.51 | $22.19 | $21.51 | $21.80 | $10.51 | 6,181,350 |
| 2015-12-09 | $21.81 | $22.00 | $21.32 | $21.65 | $10.43 | 6,862,860 |
| 2015-12-08 | $22.29 | $22.82 | $22.02 | $22.20 | $10.70 | 10,404,630 |
| 2015-12-07 | $21.82 | $22.40 | $21.72 | $22.22 | $10.71 | 8,442,770 |
| 2015-12-04 | $21.68 | $22.30 | $21.30 | $21.65 | $10.43 | 8,630,440 |
| 2015-12-03 | $21.40 | $21.91 | $21.16 | $21.85 | $10.53 | 10,052,260 |
| 2015-12-02 | $22.41 | $22.49 | $20.40 | $21.16 | $10.20 | 11,137,790 |
| 2015-12-01 | $22.10 | $23.21 | $22.05 | $22.40 | $10.79 | 12,950,600 |
| 2015-11-30 | $22.52 | $22.79 | $20.42 | $22.28 | $10.74 | 14,281,310 |
| 2015-11-27 | $24.77 | $25.39 | $22.28 | $22.29 | $10.74 | 14,483,720 |
| 2015-11-26 | $25.78 | $26.04 | $24.56 | $24.75 | $11.93 | 13,705,510 |
| 2015-11-25 | $25.00 | $25.62 | $24.90 | $25.61 | $12.34 | 13,359,210 |
| 2015-11-24 | $24.01 | $25.00 | $23.69 | $25.00 | $12.05 | 10,972,060 |
| 2015-11-23 | $25.10 | $25.40 | $23.85 | $24.21 | $11.67 | 16,700,050 |
| 2015-11-20 | $23.60 | $25.79 | $23.50 | $25.35 | $12.22 | 22,345,490 |
| 2015-11-19 | $22.29 | $23.50 | $22.25 | $23.50 | $11.32 | 8,802,250 |
| 2015-11-18 | $23.55 | $23.75 | $22.15 | $22.41 | $10.80 | 9,312,180 |
| 2015-11-17 | $23.51 | $24.34 | $23.30 | $23.43 | $11.29 | 19,896,090 |
| 2015-11-16 | $21.84 | $23.40 | $21.68 | $23.40 | $11.28 | 10,866,700 |
| 2015-11-13 | $23.10 | $23.49 | $21.80 | $22.33 | $10.76 | 14,358,480 |
| 2015-11-12 | $23.90 | $24.48 | $23.00 | $23.83 | $11.48 | 22,038,740 |
| 2015-11-11 | $22.91 | $23.98 | $22.63 | $23.62 | $11.38 | 16,040,990 |
| 2015-11-10 | $23.00 | $23.61 | $22.51 | $22.81 | $10.99 | 14,595,180 |
| 2015-11-09 | $23.13 | $23.64 | $22.34 | $23.23 | $11.19 | 18,617,480 |
| 2015-11-06 | $22.94 | $23.77 | $22.82 | $23.68 | $11.41 | 21,059,450 |
| 2015-11-05 | $22.85 | $23.18 | $22.22 | $22.78 | $10.98 | 17,905,310 |
| 2015-11-04 | $21.39 | $23.05 | $21.16 | $23.05 | $11.11 | 23,621,800 |
| 2015-11-03 | $21.71 | $21.80 | $20.66 | $20.95 | $10.10 | 12,365,450 |
| 2015-11-02 | $20.55 | $22.50 | $20.28 | $21.68 | $10.45 | 18,350,510 |
| 2015-10-30 | $20.71 | $21.88 | $20.25 | $21.25 | $10.24 | 14,961,260 |
| 2015-10-29 | $20.73 | $21.30 | $20.11 | $20.74 | $9.99 | 11,160,310 |
| 2015-10-28 | $20.86 | $21.95 | $20.01 | $20.38 | $9.82 | 14,811,200 |
| 2015-10-27 | $20.90 | $21.24 | $19.30 | $20.80 | $10.02 | 14,528,060 |
| 2015-10-26 | $21.72 | $21.78 | $20.80 | $21.10 | $10.17 | 16,709,830 |
| 2015-10-23 | $20.23 | $21.19 | $20.01 | $21.10 | $10.17 | 16,728,700 |
| 2015-10-22 | $18.84 | $19.83 | $18.84 | $19.80 | $9.54 | 13,505,810 |
| 2015-10-21 | $20.91 | $21.05 | $18.97 | $18.97 | $9.14 | 17,626,710 |
| 2015-10-20 | $20.68 | $21.50 | $20.50 | $21.08 | $10.16 | 14,223,110 |
| 2015-10-19 | $21.40 | $21.43 | $20.28 | $20.66 | $9.96 | 16,259,480 |
| 2015-10-16 | $21.75 | $21.75 | $20.72 | $21.66 | $10.44 | 20,558,140 |
| 2015-10-15 | $20.38 | $21.60 | $20.08 | $21.60 | $10.41 | 20,286,830 |
| 2015-10-14 | $20.60 | $21.48 | $20.18 | $20.79 | $10.02 | 18,126,070 |
| 2015-10-13 | $20.09 | $20.90 | $19.91 | $20.59 | $9.92 | 16,047,260 |
| 2015-10-12 | $19.70 | $20.88 | $19.40 | $20.48 | $9.87 | 22,669,390 |
| 2015-10-09 | $18.41 | $19.57 | $18.30 | $19.56 | $9.43 | 20,021,000 |
| 2015-10-08 | $18.45 | $18.96 | $18.00 | $18.40 | $8.87 | 16,001,010 |
| 2015-10-07 | $17.58 | $17.58 | $17.58 | $17.58 | $8.47 | 0 |
| 2015-10-06 | $17.58 | $17.58 | $17.58 | $17.58 | $8.47 | 0 |
| 2015-10-05 | $17.58 | $17.58 | $17.58 | $17.58 | $8.47 | 0 |
| 2015-10-02 | $17.58 | $17.58 | $17.58 | $17.58 | $8.47 | 0 |
| 2015-10-01 | $17.58 | $17.58 | $17.58 | $17.58 | $8.47 | 0 |
| 2015-09-30 | $18.69 | $18.88 | $17.30 | $17.58 | $8.47 | 15,409,140 |
| 2015-09-29 | $18.69 | $19.50 | $17.96 | $18.72 | $9.02 | 20,188,460 |
| 2015-09-28 | $17.47 | $19.09 | $17.10 | $19.09 | $9.20 | 20,430,660 |
| 2015-09-25 | $17.52 | $18.17 | $16.39 | $17.35 | $8.36 | 17,165,110 |
| 2015-09-24 | $18.05 | $18.90 | $17.00 | $17.73 | $8.54 | 17,375,360 |
| 2015-09-23 | $17.88 | $18.68 | $17.70 | $18.06 | $8.70 | 18,206,630 |
| 2015-09-22 | $18.00 | $19.15 | $17.42 | $18.44 | $8.89 | 28,333,330 |
| 2015-09-21 | $16.90 | $18.39 | $16.80 | $18.26 | $8.80 | 25,254,020 |
| 2015-09-18 | $16.51 | $17.85 | $15.78 | $17.47 | $8.42 | 23,931,180 |
| 2015-09-17 | $16.41 | $17.86 | $16.17 | $16.50 | $7.95 | 31,618,860 |
| 2015-09-16 | $14.75 | $16.25 | $14.60 | $16.25 | $7.83 | 22,592,320 |
| 2015-09-15 | $13.60 | $15.43 | $13.10 | $14.77 | $7.12 | 24,437,910 |
| 2015-09-14 | $16.23 | $16.28 | $14.40 | $14.40 | $6.94 | 10,573,750 |
| 2015-09-11 | $15.41 | $16.11 | $15.41 | $16.00 | $7.71 | 11,454,920 |
| 2015-09-10 | $15.45 | $15.82 | $15.21 | $15.48 | $7.46 | 12,308,830 |
| 2015-09-09 | $15.18 | $16.15 | $15.10 | $15.90 | $7.66 | 17,265,250 |
| 2015-09-08 | $13.34 | $14.86 | $13.18 | $14.86 | $7.16 | 12,610,660 |
| 2015-09-07 | $13.18 | $13.93 | $13.12 | $13.51 | $6.51 | 13,010,280 |
| 2015-09-04 | $12.66 | $12.66 | $12.66 | $12.66 | $6.10 | 0 |
Jiangsu Skyray Instrument Company Ltd (300165) News Headlines
Recent Jiangsu Skyray Instrument Company Ltd (300165) News
Similar Companies to Jiangsu Skyray Instrument Company Ltd (300165) 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 | -- | -- | -- |