Lontrue Company Ltd (300175) Exchange: SHE
Data as of July 17, 2025
$4.86 ($0.02) 0.41%
Lontrue Company Ltd - Daily Information
Click for more stock information on Lontrue Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $4.86 |
| Previous Close | $4.86 |
| High | $4.92 |
| Low | $4.84 |
| Adjusted Open | $4.86 |
| Previous Adjusted Close | $4.86 |
| Adjusted High | $4.92 |
| Adjusted Low | $4.84 |
About Lontrue Company Ltd (300175)
Lontrue Co., Ltd. is principally engaged in the planting, management, processing, warehousing and distribution of fresh and dry fruit. The Company mainly provides fresh apples and raisins. Its products are applied as fresh food, meal dessert, fruit juice, fruit vinegar, fruit gel, preserved fruit, glace fruit, baking materials, cake materials, cool beverage materials, jam materials, fruit wine materials and candy materials, among others. The Company distributes its products in domestic markets and to overseas markets, including Indonesia and Britain.
Invest in Lontrue Company Ltd (300175)
Historical Stock Data for Lontrue Company Ltd (300175)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $4.86 | $4.92 | $4.84 | $4.86 | $4.86 | 3,890,800 |
| 2025-07-08 | $4.80 | $4.87 | $4.80 | $4.84 | $4.84 | 5,567,100 |
| 2025-07-07 | $4.97 | $4.97 | $4.84 | $4.85 | $4.85 | 6,189,300 |
| 2025-07-04 | $5.02 | $5.02 | $4.97 | $4.97 | $4.97 | 3,943,600 |
| 2025-07-03 | $4.99 | $5.03 | $4.97 | $5.03 | $5.03 | 4,083,900 |
| 2025-07-02 | $5.00 | $5.01 | $4.96 | $4.97 | $4.97 | 4,190,000 |
| 2025-07-01 | $5.02 | $5.04 | $4.98 | $5.00 | $5.00 | 5,182,300 |
| 2025-06-30 | $5.00 | $5.02 | $4.95 | $5.00 | $5.00 | 2,852,500 |
| 2025-06-27 | $5.05 | $5.05 | $4.97 | $4.98 | $4.98 | 5,312,200 |
| 2025-06-26 | $5.12 | $5.12 | $5.03 | $5.04 | $5.04 | 3,495,400 |
| 2025-06-25 | $5.10 | $5.12 | $5.06 | $5.11 | $5.11 | 4,545,110 |
| 2025-06-24 | $5.04 | $5.10 | $5.04 | $5.09 | $5.09 | 3,372,910 |
| 2025-06-23 | $5.06 | $5.08 | $5.01 | $5.04 | $5.04 | 3,417,000 |
| 2025-06-20 | $5.02 | $5.14 | $5.02 | $5.06 | $5.06 | 3,324,700 |
| 2025-06-19 | $5.18 | $5.20 | $5.02 | $5.04 | $5.04 | 7,333,800 |
| 2025-06-18 | $5.24 | $5.24 | $5.17 | $5.18 | $5.18 | 3,229,300 |
| 2025-06-17 | $5.20 | $5.26 | $5.17 | $5.23 | $5.23 | 2,839,600 |
| 2025-06-13 | $5.19 | $5.19 | $5.09 | $5.13 | $5.13 | 4,484,300 |
| 2025-06-12 | $5.25 | $5.31 | $5.17 | $5.18 | $5.18 | 5,313,200 |
| 2025-06-11 | $5.20 | $5.28 | $5.20 | $5.26 | $5.26 | 4,267,600 |
| 2025-06-10 | $5.25 | $5.26 | $5.14 | $5.24 | $5.24 | 6,079,210 |
| 2025-06-09 | $5.17 | $5.26 | $5.14 | $5.25 | $5.25 | 7,166,610 |
| 2025-06-06 | $5.10 | $5.18 | $5.08 | $5.18 | $5.18 | 4,892,630 |
| 2025-06-05 | $5.13 | $5.14 | $5.06 | $5.10 | $5.10 | 5,863,300 |
| 2025-06-04 | $5.10 | $5.18 | $5.10 | $5.14 | $5.14 | 4,043,400 |
| 2025-06-03 | $5.12 | $5.19 | $5.12 | $5.12 | $5.12 | 4,488,450 |
| 2025-05-30 | $5.20 | $5.28 | $5.13 | $5.15 | $5.15 | 6,697,500 |
| 2025-05-29 | $5.16 | $5.26 | $5.12 | $5.24 | $5.24 | 6,986,500 |
| 2025-05-28 | $5.10 | $5.17 | $5.09 | $5.12 | $5.12 | 3,813,330 |
| 2025-05-27 | $5.05 | $5.18 | $5.03 | $5.11 | $5.11 | 3,849,000 |
| 2025-05-26 | $5.00 | $5.07 | $5.00 | $5.05 | $5.05 | 3,654,500 |
| 2025-05-23 | $5.04 | $5.09 | $5.00 | $5.00 | $5.00 | 4,475,500 |
| 2025-05-22 | $5.18 | $5.20 | $5.03 | $5.04 | $5.04 | 9,844,900 |
| 2025-05-21 | $5.23 | $5.30 | $5.18 | $5.19 | $5.19 | 6,074,400 |
| 2025-05-20 | $5.21 | $5.34 | $5.21 | $5.23 | $5.23 | 9,152,600 |
| 2025-05-19 | $5.20 | $5.30 | $5.19 | $5.20 | $5.20 | 13,030,200 |
| 2025-05-16 | $5.03 | $5.09 | $4.99 | $5.03 | $5.03 | 4,598,300 |
| 2025-05-15 | $5.08 | $5.11 | $5.04 | $5.04 | $5.04 | 4,591,810 |
| 2025-05-14 | $5.10 | $5.12 | $5.05 | $5.07 | $5.07 | 5,351,800 |
| 2025-05-13 | $5.09 | $5.16 | $5.01 | $5.10 | $5.10 | 8,804,100 |
| 2025-05-12 | $5.07 | $5.10 | $5.01 | $5.04 | $5.04 | 6,946,800 |
| 2025-05-09 | $4.91 | $5.15 | $4.84 | $5.09 | $5.09 | 14,536,110 |
| 2025-05-08 | $4.81 | $4.95 | $4.81 | $4.91 | $4.91 | 8,305,900 |
| 2025-05-07 | $4.79 | $4.88 | $4.77 | $4.84 | $4.84 | 8,469,200 |
| 2025-05-06 | $4.80 | $4.80 | $4.75 | $4.79 | $4.79 | 6,795,200 |
| 2025-04-30 | $4.87 | $4.87 | $4.77 | $4.80 | $4.80 | 7,664,000 |
| 2025-04-29 | $4.72 | $4.88 | $4.65 | $4.88 | $4.88 | 5,878,600 |
| 2025-04-28 | $4.96 | $5.08 | $4.77 | $4.78 | $4.78 | 8,818,510 |
| 2025-04-25 | $4.76 | $4.81 | $4.68 | $4.80 | $4.80 | 6,530,900 |
| 2025-04-24 | $4.76 | $4.83 | $4.74 | $4.78 | $4.78 | 4,202,300 |
| 2025-04-23 | $4.75 | $4.81 | $4.70 | $4.77 | $4.77 | 5,633,800 |
| 2025-04-22 | $4.78 | $4.84 | $4.72 | $4.73 | $4.73 | 7,777,600 |
| 2025-04-21 | $4.83 | $4.90 | $4.78 | $4.81 | $4.81 | 7,136,900 |
| 2025-04-18 | $4.84 | $4.87 | $4.75 | $4.81 | $4.81 | 6,423,900 |
| 2025-04-17 | $4.88 | $5.02 | $4.83 | $4.85 | $4.85 | 9,215,600 |
| 2025-04-16 | $4.81 | $4.94 | $4.75 | $4.90 | $4.90 | 10,346,900 |
| 2025-04-15 | $4.72 | $5.05 | $4.65 | $4.89 | $4.89 | 16,173,600 |
| 2025-04-14 | $4.63 | $4.73 | $4.58 | $4.69 | $4.69 | 8,272,500 |
| 2025-04-11 | $4.54 | $4.66 | $4.53 | $4.59 | $4.59 | 8,759,510 |
| 2025-04-10 | $4.48 | $4.67 | $4.48 | $4.58 | $4.58 | 12,353,210 |
| 2025-04-09 | $4.35 | $4.48 | $4.16 | $4.45 | $4.45 | 11,389,110 |
| 2025-04-08 | $4.27 | $4.52 | $4.27 | $4.42 | $4.42 | 11,163,800 |
| 2025-04-07 | $4.48 | $4.65 | $4.22 | $4.27 | $4.27 | 19,466,390 |
| 2025-04-03 | $4.59 | $4.72 | $4.59 | $4.69 | $4.69 | 8,982,000 |
| 2025-04-02 | $4.70 | $4.81 | $4.62 | $4.65 | $4.65 | 12,902,300 |
| 2025-04-01 | $4.73 | $5.15 | $4.59 | $4.62 | $4.62 | 23,553,030 |
| 2025-03-31 | $4.37 | $4.74 | $4.37 | $4.71 | $4.71 | 19,851,290 |
| 2025-03-28 | $4.46 | $4.60 | $4.36 | $4.45 | $4.45 | 21,070,310 |
| 2025-03-27 | $4.10 | $4.60 | $4.10 | $4.46 | $4.46 | 36,734,800 |
| 2025-03-26 | $3.86 | $4.43 | $3.86 | $4.20 | $4.20 | 72,068,990 |
| 2025-03-25 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 8,146,300 |
| 2025-03-21 | $5.61 | $5.65 | $5.50 | $5.51 | $5.51 | 13,207,510 |
| 2025-03-20 | $5.62 | $5.67 | $5.54 | $5.63 | $5.63 | 13,893,500 |
| 2025-03-19 | $5.82 | $5.82 | $5.57 | $5.63 | $5.63 | 21,167,500 |
| 2025-03-18 | $5.89 | $5.93 | $5.78 | $5.83 | $5.83 | 16,362,900 |
| 2025-03-17 | $6.00 | $6.05 | $5.89 | $5.90 | $5.90 | 20,595,820 |
| 2025-03-14 | $5.78 | $6.18 | $5.78 | $6.00 | $6.00 | 29,322,850 |
| 2025-03-13 | $5.98 | $5.98 | $5.71 | $5.77 | $5.77 | 17,059,900 |
| 2025-03-12 | $5.94 | $6.05 | $5.86 | $5.99 | $5.99 | 19,667,240 |
| 2025-03-11 | $5.80 | $5.94 | $5.73 | $5.92 | $5.92 | 14,678,230 |
| 2025-03-10 | $5.98 | $5.98 | $5.84 | $5.90 | $5.90 | 13,043,230 |
| 2025-03-07 | $6.10 | $6.20 | $5.94 | $5.98 | $5.98 | 23,896,500 |
| 2025-03-06 | $5.86 | $6.17 | $5.84 | $6.11 | $6.11 | 32,932,060 |
| 2025-03-05 | $5.96 | $6.12 | $5.82 | $5.89 | $5.89 | 17,972,200 |
| 2025-03-04 | $6.05 | $6.08 | $5.85 | $5.96 | $5.96 | 19,684,400 |
| 2025-03-03 | $5.82 | $6.06 | $5.70 | $5.96 | $5.96 | 25,788,600 |
| 2025-02-28 | $6.21 | $6.22 | $5.80 | $5.83 | $5.83 | 36,838,240 |
| 2025-02-27 | $6.20 | $6.51 | $6.12 | $6.23 | $6.23 | 51,287,170 |
| 2025-02-26 | $6.13 | $6.24 | $6.07 | $6.17 | $6.17 | 41,180,400 |
| 2025-02-25 | $6.58 | $6.60 | $6.13 | $6.18 | $6.18 | 76,680,270 |
| 2025-02-24 | $5.52 | $6.53 | $5.52 | $6.53 | $6.53 | 72,620,400 |
| 2025-02-20 | $5.42 | $5.53 | $5.39 | $5.48 | $5.48 | 10,240,400 |
| 2025-02-19 | $5.40 | $5.42 | $5.33 | $5.42 | $5.42 | 9,161,100 |
| 2025-02-18 | $5.66 | $5.66 | $5.38 | $5.40 | $5.40 | 13,347,400 |
| 2025-02-17 | $5.50 | $5.69 | $5.43 | $5.62 | $5.62 | 13,966,800 |
| 2025-02-14 | $5.58 | $5.62 | $5.48 | $5.50 | $5.50 | 12,350,500 |
| 2025-02-13 | $5.67 | $5.74 | $5.58 | $5.60 | $5.60 | 14,927,300 |
| 2025-02-12 | $5.58 | $5.87 | $5.52 | $5.71 | $5.71 | 20,984,700 |
| 2025-02-11 | $5.74 | $5.74 | $5.51 | $5.54 | $5.54 | 14,093,600 |
| 2025-02-10 | $5.45 | $5.70 | $5.45 | $5.69 | $5.69 | 16,532,790 |
| 2025-02-07 | $5.36 | $5.53 | $5.35 | $5.49 | $5.49 | 17,808,790 |
| 2025-02-06 | $5.39 | $5.39 | $5.17 | $5.35 | $5.35 | 11,796,100 |
| 2025-02-05 | $5.35 | $5.42 | $5.26 | $5.35 | $5.35 | 8,062,700 |
| 2025-01-27 | $5.33 | $5.38 | $5.23 | $5.30 | $5.30 | 7,475,500 |
| 2025-01-24 | $5.27 | $5.27 | $5.14 | $5.24 | $5.24 | 7,947,300 |
| 2025-01-23 | $5.35 | $5.46 | $5.26 | $5.26 | $5.26 | 8,436,300 |
| 2025-01-22 | $5.22 | $5.30 | $5.15 | $5.30 | $5.30 | 6,534,490 |
| 2025-01-21 | $5.46 | $5.46 | $5.22 | $5.25 | $5.25 | 11,249,800 |
| 2025-01-20 | $5.54 | $5.56 | $5.36 | $5.41 | $5.41 | 9,031,920 |
| 2025-01-17 | $5.71 | $5.73 | $5.44 | $5.46 | $5.46 | 12,162,100 |
| 2025-01-16 | $5.52 | $5.60 | $5.48 | $5.57 | $5.57 | 9,189,800 |
| 2025-01-15 | $5.48 | $5.57 | $5.39 | $5.48 | $5.48 | 10,642,900 |
| 2025-01-14 | $5.25 | $5.48 | $5.25 | $5.47 | $5.47 | 12,132,900 |
| 2025-01-13 | $5.06 | $5.27 | $5.00 | $5.22 | $5.22 | 8,493,800 |
| 2025-01-09 | $5.25 | $5.44 | $5.24 | $5.39 | $5.39 | 11,109,600 |
| 2025-01-08 | $5.37 | $5.42 | $5.15 | $5.30 | $5.30 | 14,660,300 |
| 2025-01-07 | $5.10 | $5.25 | $5.09 | $5.25 | $5.25 | 8,482,370 |
| 2025-01-06 | $5.09 | $5.19 | $4.91 | $5.10 | $5.10 | 11,241,120 |
| 2025-01-03 | $5.56 | $5.60 | $5.18 | $5.18 | $5.18 | 17,520,300 |
| 2025-01-02 | $5.51 | $5.79 | $5.43 | $5.58 | $5.58 | 16,277,820 |
| 2024-12-31 | $5.73 | $5.93 | $5.52 | $5.52 | $5.52 | 19,280,150 |
| 2024-12-30 | $5.79 | $5.83 | $5.54 | $5.59 | $5.59 | 11,340,400 |
| 2024-12-27 | $5.57 | $5.85 | $5.56 | $5.77 | $5.77 | 15,167,500 |
| 2024-12-26 | $5.48 | $5.63 | $5.45 | $5.57 | $5.57 | 10,490,900 |
| 2024-12-25 | $5.71 | $5.75 | $5.39 | $5.53 | $5.53 | 18,109,570 |
| 2024-12-24 | $5.80 | $5.86 | $5.61 | $5.75 | $5.75 | 14,859,500 |
| 2024-12-23 | $6.39 | $6.39 | $5.79 | $5.80 | $5.80 | 27,234,600 |
| 2024-12-20 | $6.42 | $6.61 | $6.35 | $6.35 | $6.35 | 17,233,410 |
| 2024-12-19 | $6.39 | $6.47 | $6.28 | $6.42 | $6.42 | 13,338,670 |
| 2024-12-18 | $6.60 | $6.61 | $6.39 | $6.41 | $6.41 | 16,205,700 |
| 2024-12-17 | $7.03 | $7.07 | $6.56 | $6.57 | $6.57 | 24,748,430 |
| 2024-12-16 | $7.30 | $7.34 | $6.97 | $7.05 | $7.05 | 21,335,400 |
| 2024-12-13 | $7.43 | $7.52 | $7.20 | $7.25 | $7.25 | 30,809,000 |
| 2024-12-12 | $7.40 | $7.65 | $7.26 | $7.59 | $7.59 | 47,635,900 |
| 2024-12-11 | $6.96 | $7.44 | $6.93 | $7.40 | $7.40 | 42,834,200 |
| 2024-12-10 | $7.12 | $7.23 | $6.95 | $6.98 | $6.98 | 26,293,750 |
| 2024-12-09 | $7.08 | $7.16 | $6.85 | $6.93 | $6.93 | 18,494,400 |
| 2024-12-06 | $6.99 | $7.18 | $6.94 | $7.12 | $7.12 | 18,723,800 |
| 2024-12-05 | $6.83 | $7.01 | $6.79 | $7.00 | $7.00 | 14,978,900 |
| 2024-12-04 | $7.14 | $7.22 | $6.84 | $6.89 | $6.89 | 19,232,000 |
| 2024-12-03 | $7.22 | $7.26 | $7.05 | $7.12 | $7.12 | 21,433,300 |
| 2024-12-02 | $7.25 | $7.42 | $7.10 | $7.29 | $7.29 | 29,625,070 |
| 2024-11-29 | $6.86 | $7.09 | $6.81 | $7.05 | $7.05 | 25,564,400 |
| 2024-11-28 | $6.78 | $7.12 | $6.75 | $6.91 | $6.91 | 27,829,250 |
| 2024-11-27 | $6.69 | $6.79 | $6.44 | $6.79 | $6.79 | 19,113,100 |
| 2024-11-26 | $6.75 | $6.97 | $6.68 | $6.72 | $6.72 | 20,727,100 |
| 2024-11-25 | $6.82 | $6.94 | $6.52 | $6.77 | $6.77 | 25,862,000 |
| 2024-11-22 | $6.99 | $7.29 | $6.89 | $6.94 | $6.94 | 33,084,400 |
| 2024-11-21 | $7.11 | $7.12 | $6.90 | $6.98 | $6.98 | 20,201,900 |
| 2024-11-20 | $7.04 | $7.21 | $6.98 | $7.13 | $7.13 | 26,294,200 |
| 2024-11-19 | $6.95 | $7.24 | $6.91 | $7.12 | $7.12 | 20,358,900 |
| 2024-11-18 | $7.28 | $7.39 | $6.80 | $6.95 | $6.95 | 24,679,060 |
| 2024-11-15 | $7.50 | $7.65 | $7.26 | $7.28 | $7.28 | 25,092,260 |
| 2024-11-14 | $7.86 | $7.97 | $7.57 | $7.59 | $7.59 | 25,810,200 |
| 2024-11-13 | $8.05 | $8.15 | $7.57 | $7.98 | $7.98 | 33,633,500 |
| 2024-11-12 | $8.12 | $8.41 | $7.81 | $7.85 | $7.85 | 35,835,850 |
| 2024-11-11 | $8.00 | $8.17 | $7.82 | $8.12 | $8.12 | 44,884,720 |
| 2024-11-08 | $8.65 | $8.85 | $8.14 | $8.19 | $8.19 | 66,689,670 |
| 2024-11-07 | $8.00 | $9.08 | $7.80 | $8.73 | $8.73 | 89,889,370 |
| 2024-11-06 | $7.51 | $8.66 | $7.23 | $8.20 | $8.20 | 93,349,470 |
| 2024-11-05 | $7.54 | $7.71 | $7.33 | $7.68 | $7.68 | 73,740,050 |
| 2024-11-04 | $7.65 | $8.10 | $7.03 | $7.60 | $7.60 | 83,251,180 |
| 2024-11-01 | $7.67 | $8.68 | $7.67 | $8.10 | $8.10 | 124,380,640 |
| 2024-10-31 | $8.03 | $8.21 | $7.38 | $7.48 | $7.48 | 143,377,870 |
| 2024-10-30 | $6.06 | $7.30 | $6.06 | $7.30 | $7.30 | 35,977,470 |
| 2024-10-29 | $6.41 | $6.75 | $6.06 | $6.08 | $6.08 | 57,221,600 |
| 2024-10-28 | $5.91 | $6.50 | $5.91 | $6.43 | $6.43 | 57,161,960 |
| 2024-10-25 | $5.81 | $6.09 | $5.81 | $5.96 | $5.96 | 25,148,700 |
| 2024-10-24 | $6.02 | $6.09 | $5.80 | $5.86 | $5.86 | 27,645,350 |
| 2024-10-23 | $6.03 | $6.36 | $6.01 | $6.02 | $6.02 | 42,795,470 |
| 2024-10-22 | $6.06 | $6.30 | $5.96 | $6.16 | $6.16 | 48,337,320 |
| 2024-10-21 | $5.82 | $6.06 | $5.79 | $6.00 | $6.00 | 42,185,310 |
| 2024-10-18 | $5.81 | $5.93 | $5.65 | $5.79 | $5.79 | 42,723,470 |
| 2024-10-17 | $6.08 | $6.20 | $5.78 | $5.82 | $5.82 | 43,719,800 |
| 2024-10-16 | $5.75 | $6.28 | $5.51 | $6.01 | $6.01 | 59,770,400 |
| 2024-10-15 | $5.46 | $6.20 | $5.35 | $5.76 | $5.76 | 54,755,600 |
| 2024-10-14 | $5.36 | $5.49 | $5.28 | $5.48 | $5.48 | 20,221,800 |
| 2024-10-11 | $5.57 | $5.57 | $5.24 | $5.30 | $5.30 | 25,791,300 |
| 2024-10-10 | $5.64 | $5.86 | $5.47 | $5.57 | $5.57 | 33,164,560 |
| 2024-10-09 | $6.33 | $6.48 | $5.55 | $5.56 | $5.56 | 57,341,000 |
| 2024-10-08 | $7.18 | $7.29 | $6.12 | $6.73 | $6.73 | 79,794,700 |
| 2024-09-30 | $5.56 | $6.20 | $5.51 | $6.12 | $6.12 | 54,033,900 |
| 2024-09-27 | $5.30 | $5.53 | $5.15 | $5.38 | $5.38 | 32,876,300 |
| 2024-09-26 | $5.00 | $5.12 | $5.00 | $5.11 | $5.11 | 21,292,400 |
| 2024-09-25 | $5.02 | $5.22 | $4.89 | $4.96 | $4.96 | 28,380,600 |
| 2024-09-24 | $4.65 | $4.89 | $4.63 | $4.86 | $4.86 | 24,207,200 |
| 2024-09-23 | $4.60 | $4.67 | $4.50 | $4.64 | $4.64 | 17,564,000 |
| 2024-09-20 | $4.56 | $4.65 | $4.48 | $4.59 | $4.59 | 25,291,800 |
| 2024-09-19 | $4.35 | $4.58 | $4.30 | $4.53 | $4.53 | 47,760,320 |
| 2024-09-18 | $4.40 | $4.64 | $4.21 | $4.21 | $4.21 | 60,218,600 |
| 2024-09-13 | $5.08 | $5.50 | $5.03 | $5.18 | $5.18 | 45,898,300 |
| 2024-09-12 | $5.04 | $5.35 | $5.02 | $5.02 | $5.02 | 25,896,030 |
| 2024-09-11 | $5.14 | $5.14 | $5.01 | $5.03 | $5.03 | 11,633,200 |
| 2024-09-10 | $5.17 | $5.20 | $5.07 | $5.14 | $5.14 | 12,247,300 |
| 2024-09-09 | $5.10 | $5.22 | $5.03 | $5.19 | $5.19 | 12,500,580 |
| 2024-09-06 | $5.17 | $5.26 | $5.09 | $5.13 | $5.13 | 12,343,200 |
| 2024-09-05 | $5.08 | $5.18 | $5.08 | $5.17 | $5.17 | 11,910,520 |
| 2024-09-04 | $5.14 | $5.19 | $5.07 | $5.09 | $5.09 | 12,038,700 |
| 2024-09-03 | $5.17 | $5.22 | $5.09 | $5.19 | $5.19 | 12,062,600 |
| 2024-09-02 | $5.26 | $5.35 | $5.17 | $5.18 | $5.18 | 16,046,300 |
| 2024-08-30 | $5.32 | $5.42 | $5.11 | $5.29 | $5.29 | 29,702,700 |
| 2024-08-29 | $5.14 | $5.38 | $5.13 | $5.37 | $5.37 | 16,975,600 |
| 2024-08-28 | $5.10 | $5.24 | $5.06 | $5.17 | $5.17 | 10,875,480 |
| 2024-08-27 | $5.27 | $5.31 | $5.10 | $5.14 | $5.14 | 10,956,200 |
| 2024-08-26 | $5.19 | $5.30 | $5.17 | $5.26 | $5.26 | 9,218,600 |
| 2024-08-23 | $5.24 | $5.25 | $5.14 | $5.19 | $5.19 | 10,335,300 |
| 2024-08-22 | $5.30 | $5.40 | $5.20 | $5.25 | $5.25 | 14,236,700 |
| 2024-08-21 | $5.39 | $5.49 | $5.28 | $5.32 | $5.32 | 14,829,300 |
| 2024-08-20 | $5.38 | $5.51 | $5.30 | $5.40 | $5.40 | 18,361,000 |
| 2024-08-19 | $5.60 | $5.60 | $5.31 | $5.36 | $5.36 | 25,291,300 |
| 2024-08-16 | $5.80 | $5.85 | $5.59 | $5.61 | $5.61 | 20,655,300 |
| 2024-08-15 | $5.64 | $6.07 | $5.64 | $5.85 | $5.85 | 22,987,700 |
| 2024-08-14 | $5.74 | $5.77 | $5.68 | $5.68 | $5.68 | 11,188,070 |
| 2024-08-13 | $5.70 | $5.90 | $5.58 | $5.73 | $5.73 | 15,670,400 |
| 2024-08-12 | $5.80 | $5.85 | $5.60 | $5.67 | $5.67 | 15,319,470 |
| 2024-08-09 | $5.98 | $6.04 | $5.81 | $5.84 | $5.84 | 14,386,700 |
| 2024-08-08 | $5.96 | $6.03 | $5.80 | $6.00 | $6.00 | 23,912,200 |
| 2024-08-07 | $6.27 | $6.36 | $6.01 | $6.02 | $6.02 | 23,315,000 |
| 2024-08-06 | $6.00 | $6.19 | $6.00 | $6.11 | $6.11 | 23,727,800 |
| 2024-08-05 | $6.15 | $6.32 | $5.92 | $5.92 | $5.92 | 31,620,400 |
| 2024-08-02 | $6.55 | $6.59 | $6.31 | $6.34 | $6.34 | 33,180,200 |
| 2024-08-01 | $6.58 | $6.84 | $6.52 | $6.62 | $6.62 | 42,889,500 |
| 2024-07-31 | $6.44 | $6.63 | $6.23 | $6.60 | $6.60 | 45,859,570 |
| 2024-07-30 | $6.41 | $6.85 | $6.35 | $6.47 | $6.47 | 53,377,300 |
| 2024-07-29 | $6.52 | $6.69 | $6.36 | $6.41 | $6.41 | 68,007,100 |
| 2024-07-26 | $6.20 | $6.94 | $5.83 | $6.79 | $6.79 | 95,914,100 |
| 2024-07-25 | $5.70 | $5.90 | $5.70 | $5.78 | $5.78 | 14,733,400 |
| 2024-07-24 | $5.99 | $6.09 | $5.81 | $5.82 | $5.82 | 15,328,180 |
| 2024-07-23 | $6.16 | $6.30 | $6.01 | $6.04 | $6.04 | 17,031,300 |
| 2024-07-22 | $6.05 | $6.20 | $5.94 | $6.16 | $6.16 | 19,613,420 |
| 2024-07-19 | $6.06 | $6.13 | $5.96 | $6.06 | $6.06 | 21,211,120 |
| 2024-07-18 | $5.95 | $6.34 | $5.80 | $6.20 | $6.20 | 30,181,200 |
| 2024-07-17 | $6.03 | $6.12 | $5.95 | $5.98 | $5.98 | 19,012,600 |
| 2024-07-16 | $6.22 | $6.28 | $6.03 | $6.07 | $6.07 | 23,656,400 |
| 2024-07-15 | $6.56 | $6.60 | $6.21 | $6.26 | $6.26 | 26,205,900 |
| 2024-07-12 | $6.49 | $6.98 | $6.41 | $6.56 | $6.56 | 37,709,700 |
| 2024-07-11 | $6.46 | $6.56 | $6.41 | $6.50 | $6.50 | 20,315,800 |
| 2024-07-10 | $6.35 | $6.52 | $6.28 | $6.35 | $6.35 | 21,933,700 |
| 2024-07-09 | $6.22 | $6.40 | $6.05 | $6.37 | $6.37 | 23,455,600 |
| 2024-07-08 | $6.32 | $6.41 | $6.16 | $6.21 | $6.21 | 21,403,300 |
| 2024-07-05 | $6.30 | $6.48 | $6.17 | $6.41 | $6.41 | 24,013,700 |
| 2024-07-04 | $6.73 | $6.80 | $6.35 | $6.38 | $6.38 | 30,817,200 |
| 2024-07-03 | $6.96 | $6.96 | $6.62 | $6.75 | $6.75 | 27,998,100 |
| 2024-07-02 | $7.05 | $7.14 | $6.82 | $6.89 | $6.89 | 26,526,820 |
| 2024-07-01 | $6.80 | $7.23 | $6.78 | $7.05 | $7.05 | 31,561,790 |
| 2024-06-28 | $7.00 | $7.13 | $6.85 | $6.90 | $6.90 | 33,153,100 |
| 2024-06-27 | $7.24 | $7.44 | $6.91 | $6.96 | $6.96 | 41,302,030 |
| 2024-06-26 | $7.60 | $7.63 | $7.07 | $7.30 | $7.30 | 56,815,150 |
| 2024-06-25 | $7.00 | $7.71 | $6.95 | $7.60 | $7.60 | 67,204,500 |
| 2024-06-24 | $6.83 | $7.37 | $6.65 | $7.14 | $7.14 | 45,657,710 |
| 2024-06-21 | $7.01 | $7.32 | $6.97 | $7.07 | $7.07 | 34,030,900 |
| 2024-06-20 | $7.43 | $7.57 | $7.05 | $7.06 | $7.06 | 50,456,600 |
| 2024-06-19 | $7.91 | $8.01 | $7.41 | $7.46 | $7.46 | 66,181,730 |
| 2024-06-18 | $8.11 | $8.38 | $7.82 | $7.99 | $7.99 | 81,259,880 |
| 2024-06-17 | $8.96 | $9.15 | $7.75 | $7.81 | $7.81 | 97,196,760 |
| 2024-06-14 | $7.33 | $8.35 | $7.14 | $8.10 | $8.10 | 89,921,430 |
| 2024-06-13 | $7.33 | $7.67 | $7.13 | $7.25 | $7.25 | 62,137,050 |
| 2024-06-12 | $7.00 | $7.37 | $6.84 | $7.23 | $7.23 | 61,993,120 |
| 2024-06-11 | $7.34 | $7.48 | $6.71 | $6.90 | $6.90 | 77,604,660 |
| 2024-06-07 | $6.90 | $7.76 | $6.90 | $7.36 | $7.36 | 107,255,070 |
| 2024-06-06 | $6.97 | $7.16 | $6.26 | $6.47 | $6.47 | 79,218,640 |
| 2024-06-05 | $7.53 | $7.63 | $7.04 | $7.09 | $7.09 | 74,518,470 |
| 2024-06-04 | $7.70 | $8.26 | $7.53 | $7.56 | $7.56 | 114,429,770 |
| 2024-06-03 | $9.94 | $10.10 | $8.11 | $8.11 | $8.11 | 101,084,330 |
| 2024-05-31 | $10.25 | $10.55 | $9.73 | $10.14 | $10.14 | 81,838,040 |
| 2024-05-30 | $10.89 | $11.39 | $10.38 | $10.40 | $10.40 | 75,679,600 |
| 2024-05-29 | $10.66 | $11.80 | $10.60 | $11.00 | $11.00 | 88,358,450 |
| 2024-05-28 | $11.21 | $11.34 | $10.22 | $10.92 | $10.92 | 82,195,030 |
| 2024-05-27 | $10.71 | $11.38 | $10.63 | $11.10 | $11.10 | 83,210,110 |
| 2024-05-24 | $10.76 | $10.99 | $10.33 | $10.67 | $10.67 | 85,342,120 |
| 2024-05-23 | $12.26 | $12.40 | $10.64 | $11.00 | $11.00 | 122,331,250 |
| 2024-05-22 | $12.74 | $13.09 | $12.00 | $12.00 | $12.00 | 91,749,310 |
| 2024-05-21 | $13.00 | $13.35 | $12.18 | $13.15 | $13.15 | 108,672,640 |
| 2024-05-20 | $13.90 | $13.90 | $12.10 | $12.69 | $12.69 | 109,685,670 |
| 2024-05-17 | $12.51 | $13.70 | $12.28 | $13.18 | $13.18 | 122,096,490 |
| 2024-05-16 | $11.81 | $13.14 | $11.40 | $13.01 | $13.01 | 126,165,400 |
| 2024-05-15 | $10.35 | $11.17 | $9.99 | $11.03 | $11.03 | 117,817,930 |
| 2024-05-14 | $9.19 | $10.85 | $9.00 | $10.50 | $10.50 | 123,760,920 |
| 2024-05-13 | $9.20 | $9.58 | $8.88 | $9.24 | $9.24 | 102,116,390 |
| 2024-05-10 | $9.13 | $9.92 | $8.65 | $8.65 | $8.65 | 135,059,530 |
| 2024-05-09 | $8.39 | $8.65 | $7.86 | $8.27 | $8.27 | 110,459,700 |
| 2024-05-08 | $8.77 | $9.08 | $8.38 | $9.08 | $9.08 | 121,022,640 |
| 2024-05-07 | $7.00 | $7.90 | $6.86 | $7.57 | $7.57 | 110,923,350 |
| 2024-05-06 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 11,259,620 |
| 2024-04-30 | $5.22 | $5.60 | $5.21 | $5.50 | $5.50 | 23,972,730 |
| 2024-04-29 | $4.69 | $5.42 | $4.69 | $5.29 | $5.29 | 33,403,990 |
| 2024-04-26 | $4.58 | $4.67 | $4.49 | $4.63 | $4.63 | 10,500,600 |
| 2024-04-25 | $4.57 | $4.76 | $4.48 | $4.56 | $4.56 | 14,852,240 |
| 2024-04-24 | $4.40 | $4.65 | $4.36 | $4.63 | $4.63 | 14,060,400 |
| 2024-04-23 | $4.53 | $4.63 | $4.35 | $4.38 | $4.38 | 16,379,100 |
| 2024-04-22 | $4.12 | $4.75 | $4.06 | $4.63 | $4.63 | 29,509,590 |
| 2024-04-19 | $4.00 | $4.27 | $3.93 | $4.07 | $4.07 | 17,943,500 |
| 2024-04-18 | $3.95 | $4.06 | $3.76 | $3.96 | $3.96 | 17,575,530 |
| 2024-04-17 | $3.65 | $3.96 | $3.60 | $3.88 | $3.88 | 22,863,040 |
| 2024-04-16 | $4.17 | $4.23 | $3.44 | $3.55 | $3.55 | 34,200,430 |
| 2024-04-15 | $4.88 | $4.88 | $4.10 | $4.30 | $4.30 | 25,791,280 |
| 2024-04-12 | $5.14 | $5.20 | $5.02 | $5.03 | $5.03 | 7,034,300 |
| 2024-04-11 | $5.06 | $5.27 | $5.06 | $5.16 | $5.16 | 7,455,880 |
| 2024-04-10 | $5.10 | $5.26 | $4.93 | $5.26 | $5.26 | 11,820,700 |
| 2024-04-09 | $5.10 | $5.17 | $5.03 | $5.14 | $5.14 | 9,960,900 |
| 2024-04-08 | $5.43 | $5.45 | $5.10 | $5.10 | $5.10 | 15,977,800 |
| 2024-04-03 | $5.40 | $5.52 | $5.36 | $5.46 | $5.46 | 11,720,080 |
| 2024-04-02 | $5.42 | $5.53 | $5.33 | $5.45 | $5.45 | 12,971,490 |
| 2024-04-01 | $5.30 | $5.51 | $5.29 | $5.44 | $5.44 | 13,268,910 |
| 2024-03-29 | $5.42 | $5.43 | $5.26 | $5.30 | $5.30 | 13,555,400 |
| 2024-03-28 | $5.36 | $5.59 | $5.22 | $5.43 | $5.43 | 16,385,590 |
| 2024-03-27 | $5.49 | $5.73 | $5.41 | $5.45 | $5.45 | 18,928,050 |
| 2024-03-26 | $5.50 | $5.55 | $5.36 | $5.54 | $5.54 | 31,044,100 |
| 2024-03-25 | $5.09 | $5.85 | $4.86 | $5.60 | $5.60 | 55,154,430 |
| 2024-03-22 | $5.40 | $5.42 | $5.02 | $5.08 | $5.08 | 40,209,300 |
| 2024-03-21 | $5.70 | $5.73 | $5.26 | $5.42 | $5.42 | 37,172,890 |
| 2024-03-20 | $5.88 | $5.97 | $5.75 | $5.75 | $5.75 | 26,424,670 |
| 2024-03-19 | $5.92 | $6.09 | $5.89 | $5.95 | $5.95 | 21,447,010 |
| 2024-03-18 | $6.30 | $6.30 | $5.73 | $5.99 | $5.99 | 44,619,150 |
| 2024-03-15 | $6.70 | $6.88 | $6.32 | $6.37 | $6.37 | 29,023,590 |
| 2024-03-14 | $6.59 | $6.89 | $6.53 | $6.66 | $6.66 | 19,855,620 |
| 2024-03-13 | $6.66 | $6.72 | $6.50 | $6.56 | $6.56 | 13,491,920 |
| 2024-03-12 | $6.77 | $6.80 | $6.55 | $6.66 | $6.66 | 13,440,100 |
| 2024-03-11 | $6.90 | $6.93 | $6.58 | $6.82 | $6.82 | 15,780,920 |
| 2024-03-08 | $6.45 | $6.88 | $6.41 | $6.82 | $6.82 | 24,376,360 |
| 2024-03-07 | $6.52 | $6.58 | $6.32 | $6.44 | $6.44 | 13,606,500 |
| 2024-03-06 | $6.37 | $6.68 | $6.20 | $6.42 | $6.42 | 13,799,400 |
| 2024-03-05 | $6.65 | $6.69 | $6.31 | $6.36 | $6.36 | 21,062,300 |
| 2024-03-04 | $6.54 | $6.82 | $6.41 | $6.69 | $6.69 | 17,898,300 |
| 2024-03-01 | $6.58 | $6.87 | $6.56 | $6.70 | $6.70 | 20,689,480 |
| 2024-02-29 | $6.25 | $6.61 | $6.20 | $6.55 | $6.55 | 20,376,480 |
| 2024-02-28 | $6.80 | $6.94 | $6.28 | $6.31 | $6.31 | 32,780,330 |
| 2024-02-27 | $6.22 | $6.91 | $6.08 | $6.90 | $6.90 | 39,886,200 |
| 2024-02-26 | $6.42 | $6.49 | $6.18 | $6.23 | $6.23 | 18,091,800 |
| 2024-02-23 | $6.22 | $6.37 | $6.08 | $6.33 | $6.33 | 17,268,740 |
| 2024-02-22 | $6.15 | $6.30 | $6.10 | $6.23 | $6.23 | 13,673,580 |
| 2024-02-21 | $6.40 | $6.48 | $6.16 | $6.18 | $6.18 | 19,247,710 |
| 2024-02-20 | $6.14 | $6.49 | $6.06 | $6.44 | $6.44 | 21,732,500 |
| 2024-02-19 | $5.91 | $6.22 | $5.91 | $6.15 | $6.15 | 18,362,890 |
| 2024-02-08 | $5.37 | $5.99 | $5.35 | $5.89 | $5.89 | 14,833,160 |
| 2024-02-07 | $5.47 | $5.65 | $5.36 | $5.40 | $5.40 | 11,430,880 |
| 2024-02-06 | $4.99 | $5.73 | $4.83 | $5.55 | $5.55 | 17,515,700 |
| 2024-02-05 | $5.90 | $5.90 | $4.74 | $5.03 | $5.03 | 26,669,950 |
| 2024-02-02 | $5.76 | $6.16 | $5.63 | $5.92 | $5.92 | 20,407,600 |
| 2024-02-01 | $5.86 | $5.94 | $5.52 | $5.73 | $5.73 | 12,347,400 |
| 2024-01-31 | $5.91 | $6.22 | $5.76 | $5.88 | $5.88 | 16,644,900 |
| 2024-01-30 | $5.99 | $6.08 | $5.87 | $5.94 | $5.94 | 12,308,500 |
| 2024-01-29 | $6.01 | $6.21 | $5.96 | $6.12 | $6.12 | 19,727,500 |
| 2024-01-26 | $6.20 | $6.30 | $5.95 | $6.00 | $6.00 | 20,013,100 |
| 2024-01-25 | $6.02 | $6.23 | $5.93 | $6.22 | $6.22 | 23,717,510 |
| 2024-01-24 | $5.25 | $6.18 | $5.22 | $6.13 | $6.13 | 27,728,380 |
| 2024-01-23 | $5.23 | $5.38 | $5.15 | $5.25 | $5.25 | 6,745,540 |
| 2024-01-22 | $5.44 | $5.52 | $5.21 | $5.24 | $5.24 | 10,271,900 |
| 2024-01-19 | $5.35 | $5.63 | $5.31 | $5.46 | $5.46 | 15,383,300 |
| 2024-01-18 | $5.50 | $5.50 | $5.14 | $5.33 | $5.33 | 23,474,570 |
| 2024-01-17 | $5.63 | $5.75 | $5.58 | $5.59 | $5.59 | 6,780,900 |
| 2024-01-16 | $5.79 | $5.82 | $5.54 | $5.64 | $5.64 | 12,134,800 |
| 2024-01-15 | $5.86 | $5.92 | $5.76 | $5.79 | $5.79 | 9,210,220 |
| 2024-01-12 | $5.88 | $5.95 | $5.82 | $5.88 | $5.88 | 8,432,920 |
| 2024-01-11 | $5.72 | $5.93 | $5.70 | $5.88 | $5.88 | 9,662,420 |
| 2024-01-10 | $5.80 | $5.88 | $5.68 | $5.72 | $5.72 | 8,313,670 |
| 2024-01-09 | $5.82 | $5.99 | $5.77 | $5.82 | $5.82 | 8,129,000 |
| 2024-01-08 | $5.86 | $6.02 | $5.75 | $5.79 | $5.79 | 8,908,900 |
| 2024-01-05 | $5.84 | $5.91 | $5.75 | $5.85 | $5.85 | 9,555,300 |
| 2024-01-04 | $5.96 | $6.01 | $5.82 | $5.86 | $5.86 | 11,988,280 |
| 2024-01-03 | $5.85 | $6.11 | $5.80 | $6.05 | $6.05 | 16,826,800 |
| 2024-01-02 | $5.99 | $6.13 | $5.84 | $5.87 | $5.87 | 14,379,300 |
| 2024-01-01 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2023-12-29 | $5.62 | $6.02 | $5.59 | $6.00 | $6.00 | 22,774,000 |
| 2023-12-28 | $5.72 | $5.75 | $5.53 | $5.60 | $5.60 | 15,426,500 |
| 2023-12-27 | $5.60 | $5.77 | $5.51 | $5.73 | $5.73 | 9,584,400 |
| 2023-12-26 | $5.55 | $5.70 | $5.48 | $5.57 | $5.57 | 10,821,500 |
| 2023-12-25 | $5.70 | $5.70 | $5.39 | $5.57 | $5.57 | 16,455,200 |
| 2023-12-22 | $5.82 | $5.93 | $5.60 | $5.67 | $5.67 | 14,213,700 |
| 2023-12-21 | $5.82 | $5.93 | $5.57 | $5.88 | $5.88 | 22,411,400 |
| 2023-12-20 | $6.12 | $6.12 | $5.86 | $5.89 | $5.89 | 14,875,540 |
| 2023-12-19 | $6.16 | $6.22 | $5.95 | $6.13 | $6.13 | 20,096,890 |
| 2023-12-18 | $6.31 | $6.41 | $6.03 | $6.08 | $6.08 | 26,498,500 |
| 2023-12-14 | $6.15 | $6.32 | $6.09 | $6.27 | $6.27 | 29,875,300 |
| 2023-12-13 | $5.83 | $6.29 | $5.76 | $6.16 | $6.16 | 45,186,500 |
| 2023-12-12 | $5.52 | $5.90 | $5.46 | $5.90 | $5.90 | 27,073,600 |
| 2023-12-11 | $5.50 | $5.53 | $5.42 | $5.50 | $5.50 | 9,754,500 |
| 2023-12-08 | $5.70 | $5.76 | $5.44 | $5.46 | $5.46 | 19,420,600 |
| 2023-12-07 | $5.75 | $5.76 | $5.60 | $5.70 | $5.70 | 14,535,400 |
| 2023-12-06 | $5.55 | $5.86 | $5.44 | $5.69 | $5.69 | 23,745,700 |
| 2023-12-05 | $5.60 | $5.75 | $5.55 | $5.58 | $5.58 | 23,683,600 |
| 2023-12-04 | $5.49 | $5.88 | $5.43 | $5.63 | $5.63 | 30,754,900 |
| 2023-12-01 | $5.47 | $5.71 | $5.43 | $5.50 | $5.50 | 22,773,900 |
| 2023-11-30 | $5.44 | $5.57 | $5.41 | $5.51 | $5.51 | 24,693,900 |
| 2023-11-29 | $5.50 | $5.54 | $5.37 | $5.45 | $5.45 | 20,642,100 |
| 2023-11-28 | $5.36 | $5.59 | $5.24 | $5.51 | $5.51 | 29,652,000 |
| 2023-11-27 | $5.15 | $5.49 | $5.12 | $5.46 | $5.46 | 40,365,020 |
| 2023-11-24 | $5.07 | $5.20 | $4.97 | $5.18 | $5.18 | 23,507,420 |
| 2023-11-23 | $5.19 | $5.19 | $5.02 | $5.08 | $5.08 | 20,462,900 |
| 2023-11-22 | $4.97 | $5.32 | $4.94 | $5.22 | $5.22 | 35,051,100 |
| 2023-11-21 | $5.00 | $5.22 | $4.96 | $4.97 | $4.97 | 20,652,440 |
| 2023-11-20 | $5.02 | $5.08 | $4.96 | $4.98 | $4.98 | 18,336,400 |
| 2023-11-17 | $5.12 | $5.19 | $5.01 | $5.03 | $5.03 | 23,166,900 |
| 2023-11-16 | $5.01 | $5.32 | $5.01 | $5.15 | $5.15 | 39,116,500 |
| 2023-11-15 | $5.07 | $5.66 | $5.02 | $5.21 | $5.21 | 53,034,000 |
| 2023-11-14 | $4.91 | $5.13 | $4.89 | $5.02 | $5.02 | 17,238,130 |
| 2023-11-13 | $4.89 | $4.93 | $4.85 | $4.92 | $4.92 | 9,921,900 |
| 2023-11-10 | $4.88 | $4.92 | $4.83 | $4.87 | $4.87 | 10,035,920 |
| 2023-11-09 | $4.94 | $5.10 | $4.86 | $4.87 | $4.87 | 16,616,300 |
| 2023-11-08 | $5.02 | $5.08 | $4.92 | $4.97 | $4.97 | 16,386,200 |
| 2023-11-07 | $5.07 | $5.08 | $4.96 | $5.02 | $5.02 | 21,809,680 |
| 2023-11-06 | $5.10 | $5.18 | $5.00 | $5.09 | $5.09 | 26,913,880 |
| 2023-11-03 | $5.18 | $5.29 | $5.05 | $5.18 | $5.18 | 28,943,900 |
| 2023-11-02 | $5.01 | $5.37 | $5.00 | $5.15 | $5.15 | 43,369,700 |
| 2023-11-01 | $4.90 | $5.20 | $4.90 | $5.02 | $5.02 | 43,808,140 |
| 2023-10-31 | $4.70 | $5.45 | $4.69 | $5.03 | $5.03 | 61,516,000 |
| 2023-10-30 | $4.46 | $4.75 | $4.43 | $4.69 | $4.69 | 21,890,220 |
| 2023-10-27 | $4.58 | $4.58 | $4.44 | $4.46 | $4.46 | 12,590,480 |
| 2023-10-26 | $4.37 | $4.62 | $4.37 | $4.54 | $4.54 | 18,158,810 |
| 2023-10-25 | $4.29 | $4.75 | $4.24 | $4.49 | $4.49 | 31,464,100 |
| 2023-10-24 | $4.11 | $4.25 | $4.08 | $4.24 | $4.24 | 9,925,520 |
| 2023-10-23 | $4.18 | $4.18 | $4.03 | $4.05 | $4.05 | 8,664,900 |
| 2023-10-20 | $4.19 | $4.23 | $4.14 | $4.15 | $4.15 | 5,602,600 |
| 2023-10-19 | $4.28 | $4.28 | $4.14 | $4.22 | $4.22 | 7,651,620 |
| 2023-10-18 | $4.31 | $4.35 | $4.22 | $4.24 | $4.24 | 6,596,620 |
| 2023-10-17 | $4.28 | $4.41 | $4.26 | $4.31 | $4.31 | 8,301,800 |
| 2023-10-16 | $4.24 | $4.35 | $4.20 | $4.28 | $4.28 | 8,154,400 |
| 2023-10-13 | $4.21 | $4.30 | $4.21 | $4.26 | $4.26 | 10,986,300 |
| 2023-10-12 | $4.43 | $4.48 | $4.24 | $4.26 | $4.26 | 17,113,600 |
| 2023-10-11 | $4.47 | $4.52 | $4.28 | $4.48 | $4.48 | 23,502,900 |
| 2023-10-10 | $4.32 | $4.97 | $4.32 | $4.58 | $4.58 | 28,884,900 |
| 2023-10-09 | $4.38 | $4.38 | $4.30 | $4.35 | $4.35 | 6,181,700 |
| 2023-09-28 | $4.34 | $4.40 | $4.31 | $4.34 | $4.34 | 4,740,200 |
| 2023-09-27 | $4.30 | $4.34 | $4.26 | $4.30 | $4.30 | 5,828,000 |
| 2023-09-26 | $4.37 | $4.37 | $4.29 | $4.30 | $4.30 | 4,920,200 |
| 2023-09-25 | $4.50 | $4.50 | $4.32 | $4.33 | $4.33 | 9,285,600 |
| 2023-09-22 | $4.37 | $4.52 | $4.36 | $4.50 | $4.50 | 8,343,200 |
| 2023-09-21 | $4.33 | $4.49 | $4.33 | $4.36 | $4.36 | 9,125,200 |
| 2023-09-20 | $4.43 | $4.44 | $4.34 | $4.34 | $4.34 | 4,446,400 |
| 2023-09-19 | $4.48 | $4.48 | $4.35 | $4.38 | $4.38 | 5,392,210 |
| 2023-09-18 | $4.49 | $4.58 | $4.37 | $4.48 | $4.48 | 7,896,100 |
| 2023-09-15 | $4.38 | $4.46 | $4.34 | $4.42 | $4.42 | 5,765,560 |
| 2023-09-14 | $4.45 | $4.45 | $4.32 | $4.35 | $4.35 | 5,616,100 |
| 2023-09-13 | $4.43 | $4.45 | $4.38 | $4.41 | $4.41 | 4,007,600 |
| 2023-09-12 | $4.46 | $4.49 | $4.41 | $4.45 | $4.45 | 5,605,500 |
| 2023-09-11 | $4.37 | $4.44 | $4.33 | $4.44 | $4.44 | 7,406,400 |
| 2023-09-08 | $4.41 | $4.44 | $4.38 | $4.38 | $4.38 | 5,709,200 |
| 2023-09-07 | $4.45 | $4.54 | $4.41 | $4.42 | $4.42 | 5,898,600 |
| 2023-09-06 | $4.49 | $4.51 | $4.39 | $4.48 | $4.48 | 6,714,600 |
| 2023-09-05 | $4.49 | $4.54 | $4.44 | $4.47 | $4.47 | 7,870,100 |
| 2023-09-04 | $4.61 | $4.67 | $4.46 | $4.51 | $4.51 | 10,738,100 |
| 2023-09-01 | $4.66 | $4.69 | $4.57 | $4.62 | $4.62 | 7,570,500 |
| 2023-08-31 | $4.74 | $4.74 | $4.61 | $4.61 | $4.61 | 10,759,200 |
| 2023-08-30 | $4.60 | $4.81 | $4.59 | $4.77 | $4.77 | 15,756,320 |
| 2023-08-29 | $4.40 | $4.65 | $4.37 | $4.64 | $4.64 | 15,604,280 |
| 2023-08-28 | $4.82 | $4.82 | $4.51 | $4.54 | $4.54 | 17,457,700 |
| 2023-08-25 | $4.53 | $4.60 | $4.42 | $4.46 | $4.46 | 20,039,100 |
| 2023-08-24 | $4.46 | $4.64 | $4.43 | $4.60 | $4.60 | 18,922,600 |
| 2023-08-23 | $4.45 | $4.50 | $4.35 | $4.44 | $4.44 | 15,349,200 |
| 2023-08-22 | $4.29 | $4.49 | $4.29 | $4.42 | $4.42 | 17,724,700 |
| 2023-08-21 | $4.32 | $4.41 | $4.30 | $4.31 | $4.31 | 11,319,100 |
| 2023-08-18 | $4.42 | $4.54 | $4.28 | $4.29 | $4.29 | 11,081,600 |
| 2023-08-17 | $4.31 | $4.48 | $4.24 | $4.44 | $4.44 | 15,219,900 |
| 2023-08-16 | $4.28 | $4.42 | $4.24 | $4.33 | $4.33 | 15,814,100 |
| 2023-08-15 | $4.35 | $4.35 | $4.22 | $4.27 | $4.27 | 13,005,910 |
| 2023-08-14 | $4.40 | $4.44 | $4.33 | $4.36 | $4.36 | 16,626,400 |
| 2023-08-11 | $4.56 | $4.63 | $4.38 | $4.42 | $4.42 | 27,755,000 |
| 2023-08-10 | $4.67 | $4.87 | $4.40 | $4.54 | $4.54 | 61,698,400 |
| 2023-08-09 | $4.90 | $5.18 | $4.85 | $4.91 | $4.91 | 32,320,600 |
| 2023-08-08 | $4.93 | $5.03 | $4.82 | $4.93 | $4.93 | 31,465,800 |
| 2023-08-07 | $4.98 | $5.05 | $4.71 | $5.02 | $5.02 | 49,834,440 |
| 2023-08-04 | $4.63 | $4.91 | $4.57 | $4.87 | $4.87 | 49,548,470 |
| 2023-08-03 | $4.52 | $4.59 | $4.41 | $4.53 | $4.53 | 24,778,740 |
| 2023-08-02 | $4.52 | $4.92 | $4.45 | $4.50 | $4.50 | 34,590,600 |
| 2023-08-01 | $4.47 | $4.68 | $4.40 | $4.53 | $4.53 | 36,909,820 |
| 2023-07-31 | $4.15 | $4.78 | $4.15 | $4.50 | $4.50 | 45,257,600 |
| 2023-07-28 | $3.99 | $4.10 | $3.98 | $4.10 | $4.10 | 10,297,300 |
| 2023-07-27 | $4.05 | $4.07 | $4.01 | $4.02 | $4.02 | 7,687,200 |
| 2023-07-26 | $4.06 | $4.08 | $4.00 | $4.03 | $4.03 | 7,867,900 |
| 2023-07-25 | $4.03 | $4.10 | $4.00 | $4.08 | $4.08 | 12,250,120 |
| 2023-07-24 | $4.00 | $4.02 | $3.91 | $4.01 | $4.01 | 9,678,500 |
| 2023-07-21 | $3.89 | $4.03 | $3.88 | $3.99 | $3.99 | 11,803,650 |
| 2023-07-20 | $3.95 | $3.97 | $3.89 | $3.90 | $3.90 | 6,484,500 |
| 2023-07-19 | $3.96 | $3.99 | $3.93 | $3.94 | $3.94 | 5,716,000 |
| 2023-07-18 | $3.97 | $3.98 | $3.91 | $3.96 | $3.96 | 6,199,020 |
| 2023-07-17 | $3.86 | $3.96 | $3.85 | $3.95 | $3.95 | 8,471,900 |
| 2023-07-14 | $3.89 | $3.93 | $3.86 | $3.89 | $3.89 | 7,661,300 |
| 2023-07-13 | $3.91 | $3.91 | $3.85 | $3.88 | $3.88 | 6,578,000 |
| 2023-07-12 | $3.92 | $3.95 | $3.88 | $3.89 | $3.89 | 7,210,900 |
| 2023-07-11 | $3.86 | $3.96 | $3.86 | $3.91 | $3.91 | 7,907,700 |
| 2023-07-10 | $3.93 | $3.96 | $3.86 | $3.90 | $3.90 | 10,194,480 |
| 2023-07-07 | $3.97 | $3.97 | $3.91 | $3.93 | $3.93 | 14,273,800 |
| 2023-07-06 | $3.88 | $3.97 | $3.85 | $3.96 | $3.96 | 14,409,610 |
| 2023-07-05 | $3.85 | $3.94 | $3.83 | $3.88 | $3.88 | 13,943,500 |
| 2023-07-04 | $3.80 | $3.88 | $3.78 | $3.86 | $3.86 | 13,512,800 |
| 2023-07-03 | $3.78 | $3.81 | $3.74 | $3.79 | $3.79 | 11,349,000 |
| 2023-06-30 | $3.73 | $3.80 | $3.73 | $3.78 | $3.78 | 12,144,200 |
| 2023-06-29 | $3.67 | $3.78 | $3.63 | $3.72 | $3.72 | 17,153,700 |
| 2023-06-28 | $3.66 | $3.67 | $3.54 | $3.65 | $3.65 | 10,059,500 |
| 2023-06-27 | $3.59 | $3.65 | $3.59 | $3.64 | $3.64 | 8,420,200 |
| 2023-06-26 | $3.67 | $3.71 | $3.57 | $3.59 | $3.59 | 10,111,800 |
| 2023-06-21 | $3.80 | $3.80 | $3.67 | $3.67 | $3.67 | 13,742,400 |
| 2023-06-20 | $3.85 | $3.88 | $3.77 | $3.80 | $3.80 | 20,986,670 |
| 2023-06-19 | $3.89 | $3.95 | $3.85 | $3.87 | $3.87 | 21,038,500 |
| 2023-06-16 | $3.89 | $3.93 | $3.85 | $3.88 | $3.88 | 22,606,780 |
| 2023-06-15 | $4.05 | $4.07 | $3.86 | $3.91 | $3.91 | 38,224,480 |
| 2023-06-14 | $4.18 | $4.22 | $4.03 | $4.03 | $4.03 | 53,971,600 |
| 2023-06-13 | $4.27 | $4.38 | $4.04 | $4.33 | $4.33 | 73,047,540 |
| 2023-06-12 | $4.50 | $4.82 | $4.33 | $4.39 | $4.39 | 103,185,340 |
| 2023-06-09 | $3.43 | $4.18 | $3.40 | $4.18 | $4.18 | 52,861,370 |
| 2023-06-08 | $3.44 | $3.48 | $3.39 | $3.48 | $3.48 | 11,218,110 |
| 2023-06-07 | $3.28 | $3.55 | $3.26 | $3.46 | $3.46 | 17,382,880 |
| 2023-06-06 | $3.35 | $3.39 | $3.26 | $3.27 | $3.27 | 6,329,620 |
| 2023-06-05 | $3.30 | $3.38 | $3.30 | $3.36 | $3.36 | 7,397,500 |
| 2023-06-02 | $3.29 | $3.34 | $3.27 | $3.28 | $3.28 | 7,645,700 |
| 2023-06-01 | $3.20 | $3.34 | $3.19 | $3.30 | $3.30 | 8,112,850 |
| 2023-05-31 | $3.25 | $3.26 | $3.20 | $3.21 | $3.21 | 5,087,000 |
| 2023-05-30 | $3.28 | $3.28 | $3.20 | $3.24 | $3.24 | 7,304,020 |
| 2023-05-29 | $3.42 | $3.43 | $3.28 | $3.29 | $3.29 | 8,124,500 |
| 2023-05-26 | $3.40 | $3.42 | $3.34 | $3.42 | $3.42 | 4,290,700 |
| 2023-05-25 | $3.42 | $3.43 | $3.35 | $3.39 | $3.39 | 3,931,440 |
| 2023-05-24 | $3.43 | $3.46 | $3.41 | $3.42 | $3.42 | 3,493,830 |
| 2023-05-23 | $3.48 | $3.50 | $3.44 | $3.45 | $3.45 | 3,414,390 |
| 2023-05-22 | $3.48 | $3.51 | $3.46 | $3.48 | $3.48 | 3,463,600 |
| 2023-05-19 | $3.46 | $3.51 | $3.40 | $3.49 | $3.49 | 5,284,890 |
| 2023-05-18 | $3.43 | $3.46 | $3.40 | $3.45 | $3.45 | 4,627,200 |
| 2023-05-17 | $3.35 | $3.43 | $3.34 | $3.42 | $3.42 | 4,664,680 |
| 2023-05-16 | $3.44 | $3.46 | $3.35 | $3.36 | $3.36 | 5,495,000 |
| 2023-05-15 | $3.53 | $3.53 | $3.35 | $3.45 | $3.45 | 6,272,300 |
| 2023-05-12 | $3.43 | $3.47 | $3.41 | $3.44 | $3.44 | 4,306,830 |
| 2023-05-11 | $3.38 | $3.46 | $3.37 | $3.44 | $3.44 | 4,939,100 |
| 2023-05-10 | $3.36 | $3.42 | $3.35 | $3.37 | $3.37 | 5,161,700 |
| 2023-05-09 | $3.42 | $3.47 | $3.36 | $3.36 | $3.36 | 5,746,900 |
| 2023-05-08 | $3.45 | $3.48 | $3.41 | $3.43 | $3.43 | 5,737,100 |
| 2023-05-05 | $3.51 | $3.54 | $3.43 | $3.47 | $3.47 | 7,016,330 |
| 2023-05-04 | $3.53 | $3.56 | $3.51 | $3.54 | $3.54 | 7,479,800 |
| 2023-05-03 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 0 |
| 2023-05-02 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 0 |
| 2023-04-28 | $3.33 | $3.52 | $3.33 | $3.52 | $3.52 | 8,853,590 |
| 2023-04-27 | $3.38 | $3.41 | $3.30 | $3.31 | $3.31 | 9,116,600 |
| 2023-04-26 | $3.42 | $3.45 | $3.37 | $3.44 | $3.44 | 4,554,800 |
| 2023-04-25 | $3.45 | $3.46 | $3.33 | $3.39 | $3.39 | 5,885,300 |
| 2023-04-24 | $3.45 | $3.49 | $3.36 | $3.46 | $3.46 | 6,030,470 |
| 2023-04-21 | $3.51 | $3.57 | $3.44 | $3.44 | $3.44 | 8,308,700 |
| 2023-04-20 | $3.50 | $3.51 | $3.44 | $3.50 | $3.50 | 5,266,220 |
| 2023-04-19 | $3.51 | $3.55 | $3.51 | $3.52 | $3.52 | 4,070,500 |
| 2023-04-18 | $3.62 | $3.62 | $3.51 | $3.56 | $3.56 | 5,375,220 |
| 2023-04-17 | $3.58 | $3.59 | $3.53 | $3.56 | $3.56 | 5,398,020 |
| 2023-04-14 | $3.67 | $3.67 | $3.54 | $3.59 | $3.59 | 7,130,780 |
| 2023-04-13 | $3.60 | $3.67 | $3.57 | $3.63 | $3.63 | 8,099,430 |
| 2023-04-12 | $3.56 | $3.62 | $3.55 | $3.60 | $3.60 | 7,077,630 |
| 2023-04-11 | $3.51 | $3.57 | $3.47 | $3.55 | $3.55 | 9,939,880 |
| 2023-04-10 | $3.73 | $3.73 | $3.52 | $3.52 | $3.52 | 16,243,430 |
| 2023-04-07 | $3.76 | $3.76 | $3.70 | $3.73 | $3.73 | 8,258,000 |
| 2023-04-06 | $3.88 | $3.89 | $3.73 | $3.75 | $3.75 | 11,471,100 |
| 2023-04-05 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 0 |
| 2023-04-04 | $4.00 | $4.00 | $3.85 | $3.89 | $3.89 | 12,401,700 |
| 2023-04-03 | $3.99 | $4.02 | $3.94 | $3.98 | $3.98 | 9,485,700 |
| 2023-03-31 | $3.91 | $4.00 | $3.88 | $3.98 | $3.98 | 7,700,200 |
| 2023-03-30 | $3.97 | $3.97 | $3.87 | $3.88 | $3.88 | 8,480,380 |
| 2023-03-29 | $4.04 | $4.06 | $3.95 | $3.96 | $3.96 | 9,891,400 |
| 2023-03-28 | $4.12 | $4.13 | $4.03 | $4.04 | $4.04 | 11,969,800 |
| 2023-03-27 | $4.07 | $4.15 | $4.03 | $4.09 | $4.09 | 17,382,200 |
| 2023-03-24 | $4.08 | $4.23 | $4.03 | $4.07 | $4.07 | 26,021,400 |
| 2023-03-23 | $4.12 | $4.15 | $3.97 | $4.03 | $4.03 | 38,900,300 |
| 2023-03-22 | $4.01 | $4.29 | $3.96 | $4.23 | $4.23 | 36,367,130 |
| 2023-03-21 | $3.86 | $4.01 | $3.81 | $4.01 | $4.01 | 12,279,700 |
| 2023-03-20 | $3.83 | $3.90 | $3.83 | $3.85 | $3.85 | 8,615,600 |
| 2023-03-17 | $3.85 | $3.88 | $3.83 | $3.85 | $3.85 | 4,957,800 |
| 2023-03-16 | $3.90 | $3.90 | $3.82 | $3.83 | $3.83 | 8,318,800 |
| 2023-03-15 | $3.92 | $3.96 | $3.89 | $3.91 | $3.91 | 5,571,000 |
| 2023-03-14 | $4.00 | $4.01 | $3.86 | $3.91 | $3.91 | 6,636,200 |
| 2023-03-13 | $3.98 | $4.01 | $3.93 | $4.01 | $4.01 | 5,525,700 |
| 2023-03-10 | $4.05 | $4.08 | $3.99 | $4.00 | $4.00 | 7,388,200 |
| 2023-03-09 | $4.02 | $4.07 | $3.98 | $4.06 | $4.06 | 7,013,930 |
| 2023-03-08 | $3.96 | $4.02 | $3.96 | $4.01 | $4.01 | 5,755,230 |
| 2023-03-07 | $4.03 | $4.08 | $3.97 | $3.97 | $3.97 | 7,884,500 |
| 2023-03-06 | $4.03 | $4.06 | $3.96 | $4.03 | $4.03 | 11,709,760 |
| 2023-03-03 | $4.00 | $4.11 | $3.94 | $4.05 | $4.05 | 12,932,150 |
| 2023-03-02 | $3.98 | $4.07 | $3.95 | $3.99 | $3.99 | 7,528,510 |
| 2023-03-01 | $3.91 | $3.98 | $3.89 | $3.97 | $3.97 | 5,934,600 |
| 2023-02-28 | $3.88 | $3.92 | $3.87 | $3.90 | $3.90 | 4,966,160 |
| 2023-02-27 | $3.92 | $3.92 | $3.85 | $3.85 | $3.85 | 4,668,600 |
| 2023-02-24 | $3.95 | $3.95 | $3.85 | $3.92 | $3.92 | 5,765,700 |
| 2023-02-23 | $3.98 | $3.99 | $3.90 | $3.92 | $3.92 | 4,940,600 |
| 2023-02-22 | $3.94 | $3.98 | $3.92 | $3.96 | $3.96 | 4,878,300 |
| 2023-02-21 | $3.97 | $3.99 | $3.92 | $3.95 | $3.95 | 7,750,780 |
| 2023-02-20 | $3.99 | $3.99 | $3.91 | $3.96 | $3.96 | 5,449,000 |
| 2023-02-17 | $3.98 | $4.05 | $3.94 | $3.96 | $3.96 | 7,946,270 |
| 2023-02-16 | $4.05 | $4.08 | $3.93 | $3.96 | $3.96 | 9,718,980 |
| 2023-02-15 | $4.06 | $4.09 | $4.04 | $4.06 | $4.06 | 6,782,000 |
| 2023-02-14 | $4.12 | $4.17 | $4.03 | $4.05 | $4.05 | 9,044,880 |
| 2023-02-13 | $4.09 | $4.15 | $4.08 | $4.10 | $4.10 | 8,438,690 |
| 2023-02-10 | $4.00 | $4.16 | $3.98 | $4.10 | $4.10 | 16,758,000 |
| 2023-02-09 | $3.92 | $4.02 | $3.88 | $4.01 | $4.01 | 11,368,500 |
| 2023-02-08 | $3.97 | $3.97 | $3.91 | $3.93 | $3.93 | 7,480,000 |
| 2023-02-07 | $3.93 | $3.96 | $3.91 | $3.94 | $3.94 | 6,440,400 |
| 2023-02-06 | $3.89 | $3.96 | $3.82 | $3.93 | $3.93 | 12,658,620 |
| 2023-02-03 | $3.92 | $3.94 | $3.86 | $3.91 | $3.91 | 6,246,500 |
| 2023-02-02 | $3.90 | $3.93 | $3.87 | $3.91 | $3.91 | 4,846,900 |
| 2023-02-01 | $3.82 | $3.91 | $3.82 | $3.90 | $3.90 | 6,660,960 |
| 2023-01-31 | $3.79 | $3.83 | $3.76 | $3.83 | $3.83 | 5,642,450 |
| 2023-01-30 | $3.78 | $3.83 | $3.77 | $3.81 | $3.81 | 6,411,570 |
| 2023-01-20 | $3.73 | $3.76 | $3.72 | $3.76 | $3.76 | 4,756,900 |
| 2023-01-19 | $3.73 | $3.75 | $3.71 | $3.72 | $3.72 | 4,925,000 |
| 2023-01-18 | $3.71 | $3.77 | $3.68 | $3.74 | $3.74 | 5,315,560 |
| 2023-01-17 | $3.75 | $3.76 | $3.69 | $3.70 | $3.70 | 5,715,550 |
| 2023-01-16 | $3.70 | $3.76 | $3.70 | $3.74 | $3.74 | 4,900,100 |
| 2023-01-13 | $3.69 | $3.73 | $3.67 | $3.71 | $3.71 | 4,278,000 |
| 2023-01-12 | $3.71 | $3.75 | $3.66 | $3.68 | $3.68 | 7,465,600 |
| 2023-01-11 | $3.79 | $3.81 | $3.72 | $3.72 | $3.72 | 7,194,570 |
| 2023-01-10 | $3.83 | $3.85 | $3.79 | $3.80 | $3.80 | 6,115,910 |
| 2023-01-09 | $3.85 | $3.86 | $3.81 | $3.85 | $3.85 | 9,626,590 |
| 2023-01-06 | $3.96 | $3.98 | $3.83 | $3.84 | $3.84 | 18,360,520 |
| 2023-01-05 | $4.12 | $4.14 | $3.93 | $3.99 | $3.99 | 28,753,220 |
| 2023-01-04 | $3.99 | $4.31 | $3.96 | $4.15 | $4.15 | 37,989,630 |
| 2023-01-03 | $3.96 | $4.00 | $3.92 | $3.99 | $3.99 | 13,980,500 |
| 2023-01-02 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 0 |
| 2022-12-30 | $3.89 | $3.99 | $3.80 | $3.98 | $3.98 | 18,766,300 |
| 2022-12-29 | $3.88 | $3.99 | $3.80 | $3.89 | $3.89 | 12,936,700 |
| 2022-12-28 | $3.88 | $3.95 | $3.81 | $3.87 | $3.87 | 9,545,000 |
| 2022-12-27 | $3.85 | $3.92 | $3.77 | $3.88 | $3.88 | 9,450,500 |
| 2022-12-26 | $3.85 | $3.96 | $3.84 | $3.87 | $3.87 | 12,101,800 |
| 2022-12-23 | $3.77 | $3.92 | $3.74 | $3.84 | $3.84 | 12,845,400 |
| 2022-12-22 | $3.80 | $3.85 | $3.74 | $3.76 | $3.76 | 9,183,410 |
| 2022-12-21 | $3.69 | $3.85 | $3.66 | $3.77 | $3.77 | 10,102,250 |
| 2022-12-20 | $3.78 | $3.81 | $3.61 | $3.66 | $3.66 | 10,400,800 |
| 2022-12-19 | $3.86 | $3.87 | $3.69 | $3.73 | $3.73 | 10,495,900 |
| 2022-12-16 | $3.82 | $3.87 | $3.80 | $3.85 | $3.85 | 6,340,700 |
| 2022-12-15 | $3.94 | $3.98 | $3.85 | $3.85 | $3.85 | 8,621,900 |
| 2022-12-14 | $3.90 | $3.95 | $3.85 | $3.94 | $3.94 | 10,749,260 |
| 2022-12-13 | $3.76 | $3.92 | $3.73 | $3.89 | $3.89 | 15,831,200 |
| 2022-12-12 | $3.77 | $3.80 | $3.72 | $3.74 | $3.74 | 5,963,900 |
| 2022-12-09 | $3.76 | $3.78 | $3.69 | $3.74 | $3.74 | 7,690,750 |
| 2022-12-08 | $3.80 | $3.80 | $3.72 | $3.73 | $3.73 | 4,137,700 |
| 2022-12-07 | $3.77 | $3.79 | $3.71 | $3.79 | $3.79 | 5,441,290 |
| 2022-12-06 | $3.81 | $3.83 | $3.74 | $3.76 | $3.76 | 5,656,810 |
| 2022-12-05 | $3.82 | $3.84 | $3.77 | $3.80 | $3.80 | 6,046,000 |
| 2022-12-01 | $3.71 | $3.80 | $3.70 | $3.77 | $3.77 | 8,745,210 |
| 2022-11-30 | $3.68 | $3.71 | $3.63 | $3.67 | $3.67 | 4,791,720 |
| 2022-11-29 | $3.62 | $3.68 | $3.60 | $3.67 | $3.67 | 6,794,390 |
| 2022-11-28 | $3.59 | $3.63 | $3.56 | $3.60 | $3.60 | 6,839,620 |
| 2022-11-25 | $3.65 | $3.66 | $3.60 | $3.61 | $3.61 | 5,627,120 |
| 2022-11-24 | $3.63 | $3.70 | $3.63 | $3.65 | $3.65 | 4,232,850 |
| 2022-11-23 | $3.74 | $3.74 | $3.63 | $3.65 | $3.65 | 6,115,650 |
| 2022-11-22 | $3.79 | $3.83 | $3.70 | $3.71 | $3.71 | 5,380,620 |
| 2022-11-21 | $3.85 | $3.85 | $3.71 | $3.75 | $3.75 | 6,117,300 |
| 2022-11-18 | $3.81 | $3.88 | $3.79 | $3.83 | $3.83 | 6,858,300 |
| 2022-11-17 | $3.80 | $3.83 | $3.76 | $3.81 | $3.81 | 5,389,990 |
| 2022-11-16 | $3.78 | $3.81 | $3.76 | $3.77 | $3.77 | 5,742,720 |
| 2022-11-15 | $3.73 | $3.76 | $3.72 | $3.76 | $3.76 | 4,492,400 |
| 2022-11-14 | $3.73 | $3.76 | $3.70 | $3.73 | $3.73 | 4,202,600 |
| 2022-11-11 | $3.75 | $3.78 | $3.71 | $3.73 | $3.73 | 6,155,200 |
| 2022-11-10 | $3.68 | $3.74 | $3.62 | $3.71 | $3.71 | 4,991,800 |
| 2022-11-09 | $3.69 | $3.75 | $3.66 | $3.68 | $3.68 | 3,810,070 |
| 2022-11-08 | $3.68 | $3.69 | $3.64 | $3.68 | $3.68 | 4,658,300 |
| 2022-11-07 | $3.63 | $3.68 | $3.62 | $3.68 | $3.68 | 6,231,100 |
| 2022-11-04 | $3.59 | $3.66 | $3.57 | $3.63 | $3.63 | 7,354,150 |
| 2022-11-03 | $3.58 | $3.62 | $3.55 | $3.58 | $3.58 | 4,197,800 |
| 2022-11-02 | $3.63 | $3.64 | $3.56 | $3.59 | $3.59 | 5,919,320 |
| 2022-11-01 | $3.55 | $3.61 | $3.51 | $3.59 | $3.59 | 5,169,900 |
| 2022-10-31 | $3.44 | $3.57 | $3.38 | $3.51 | $3.51 | 6,547,840 |
| 2022-10-28 | $3.53 | $3.57 | $3.39 | $3.40 | $3.40 | 7,440,050 |
| 2022-10-27 | $3.53 | $3.59 | $3.51 | $3.55 | $3.55 | 4,581,700 |
| 2022-10-26 | $3.45 | $3.56 | $3.45 | $3.53 | $3.53 | 5,740,110 |
| 2022-10-25 | $3.51 | $3.54 | $3.40 | $3.44 | $3.44 | 6,186,230 |
| 2022-10-24 | $3.60 | $3.69 | $3.48 | $3.49 | $3.49 | 5,757,300 |
| 2022-10-21 | $3.58 | $3.68 | $3.58 | $3.61 | $3.61 | 4,825,720 |
| 2022-10-20 | $3.63 | $3.66 | $3.57 | $3.58 | $3.58 | 4,820,550 |
| 2022-10-19 | $3.73 | $3.73 | $3.62 | $3.63 | $3.63 | 4,359,400 |
| 2022-10-18 | $3.74 | $3.75 | $3.68 | $3.70 | $3.70 | 4,820,600 |
| 2022-10-17 | $3.60 | $3.73 | $3.60 | $3.71 | $3.71 | 5,686,930 |
| 2022-10-14 | $3.63 | $3.69 | $3.61 | $3.66 | $3.66 | 4,813,720 |
| 2022-10-13 | $3.51 | $3.64 | $3.48 | $3.62 | $3.62 | 5,670,900 |
| 2022-10-12 | $3.46 | $3.53 | $3.42 | $3.53 | $3.53 | 3,701,400 |
| 2022-10-11 | $3.45 | $3.46 | $3.38 | $3.45 | $3.45 | 4,083,220 |
| 2022-10-10 | $3.45 | $3.55 | $3.41 | $3.42 | $3.42 | 5,143,410 |
| 2022-09-30 | $3.47 | $3.50 | $3.44 | $3.45 | $3.45 | 3,504,180 |
| 2022-09-29 | $3.57 | $3.58 | $3.43 | $3.46 | $3.46 | 6,614,380 |
| 2022-09-28 | $3.63 | $3.64 | $3.52 | $3.52 | $3.52 | 4,970,700 |
| 2022-09-27 | $3.51 | $3.64 | $3.49 | $3.63 | $3.63 | 6,260,590 |
| 2022-09-26 | $3.60 | $3.61 | $3.47 | $3.48 | $3.48 | 6,926,320 |
| 2022-09-23 | $3.76 | $3.77 | $3.62 | $3.62 | $3.62 | 5,039,000 |
| 2022-09-22 | $3.78 | $3.82 | $3.73 | $3.76 | $3.76 | 4,320,000 |
| 2022-09-21 | $3.78 | $3.82 | $3.66 | $3.81 | $3.81 | 6,043,100 |
| 2022-09-20 | $3.73 | $3.80 | $3.72 | $3.77 | $3.77 | 6,290,200 |
| 2022-09-19 | $3.77 | $3.79 | $3.68 | $3.71 | $3.71 | 5,439,000 |
| 2022-09-16 | $3.91 | $3.93 | $3.77 | $3.78 | $3.78 | 7,592,100 |
| 2022-09-15 | $4.04 | $4.05 | $3.86 | $3.91 | $3.91 | 7,986,400 |
| 2022-09-14 | $4.02 | $4.06 | $4.00 | $4.03 | $4.03 | 5,899,510 |
| 2022-09-13 | $4.03 | $4.10 | $4.00 | $4.07 | $4.07 | 7,831,400 |
| 2022-09-12 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 0 |
| 2022-09-09 | $3.98 | $4.03 | $3.93 | $4.01 | $4.01 | 7,393,300 |
| 2022-09-08 | $4.07 | $4.09 | $3.98 | $3.99 | $3.99 | 6,931,600 |
| 2022-09-07 | $4.13 | $4.13 | $4.05 | $4.07 | $4.07 | 7,564,900 |
| 2022-09-06 | $4.11 | $4.17 | $4.10 | $4.13 | $4.13 | 5,733,100 |
| 2022-09-05 | $4.18 | $4.21 | $4.09 | $4.13 | $4.13 | 7,121,100 |
| 2022-09-02 | $4.11 | $4.18 | $4.07 | $4.17 | $4.17 | 7,707,700 |
| 2022-09-01 | $4.00 | $4.18 | $4.00 | $4.07 | $4.07 | 10,214,600 |
| 2022-08-31 | $4.14 | $4.14 | $4.00 | $4.03 | $4.03 | 8,175,700 |
| 2022-08-30 | $4.12 | $4.18 | $4.10 | $4.14 | $4.14 | 6,593,900 |
| 2022-08-29 | $4.06 | $4.15 | $4.03 | $4.13 | $4.13 | 6,473,500 |
| 2022-08-26 | $4.16 | $4.16 | $4.06 | $4.08 | $4.08 | 7,515,300 |
| 2022-08-25 | $4.12 | $4.18 | $4.09 | $4.14 | $4.14 | 8,225,200 |
| 2022-08-24 | $4.20 | $4.21 | $4.09 | $4.12 | $4.12 | 9,078,000 |
| 2022-08-23 | $4.18 | $4.22 | $4.13 | $4.17 | $4.17 | 6,737,200 |
| 2022-08-22 | $4.14 | $4.25 | $4.14 | $4.19 | $4.19 | 7,072,730 |
| 2022-08-19 | $4.19 | $4.23 | $4.16 | $4.18 | $4.18 | 9,747,700 |
| 2022-08-18 | $4.30 | $4.33 | $4.16 | $4.18 | $4.18 | 10,983,300 |
| 2022-08-17 | $4.24 | $4.31 | $4.21 | $4.30 | $4.30 | 12,947,460 |
| 2022-08-16 | $4.12 | $4.24 | $4.07 | $4.22 | $4.22 | 14,200,480 |
| 2022-08-15 | $4.08 | $4.17 | $4.02 | $4.12 | $4.12 | 7,753,210 |
| 2022-08-12 | $4.06 | $4.10 | $4.03 | $4.08 | $4.08 | 5,248,100 |
| 2022-08-11 | $4.01 | $4.09 | $3.99 | $4.06 | $4.06 | 6,182,800 |
| 2022-08-10 | $4.04 | $4.04 | $3.98 | $3.99 | $3.99 | 4,222,200 |
| 2022-08-09 | $4.05 | $4.08 | $3.99 | $4.03 | $4.03 | 5,560,400 |
| 2022-08-08 | $4.06 | $4.07 | $4.00 | $4.04 | $4.04 | 4,924,200 |
| 2022-08-05 | $4.00 | $4.06 | $3.98 | $4.04 | $4.04 | 4,369,800 |
| 2022-08-04 | $3.95 | $4.04 | $3.94 | $4.04 | $4.04 | 8,696,200 |
| 2022-08-03 | $3.86 | $4.13 | $3.85 | $3.92 | $3.92 | 10,840,900 |
| 2022-08-02 | $4.04 | $4.05 | $3.81 | $3.86 | $3.86 | 11,492,210 |
| 2022-08-01 | $4.09 | $4.10 | $4.00 | $4.06 | $4.06 | 5,415,700 |
| 2022-07-29 | $4.15 | $4.15 | $4.07 | $4.09 | $4.09 | 4,888,550 |
| 2022-07-28 | $4.15 | $4.23 | $4.10 | $4.13 | $4.13 | 8,147,700 |
| 2022-07-27 | $4.12 | $4.16 | $4.09 | $4.12 | $4.12 | 4,451,500 |
| 2022-07-26 | $4.08 | $4.11 | $4.01 | $4.10 | $4.10 | 5,028,560 |
| 2022-07-25 | $4.08 | $4.16 | $4.04 | $4.07 | $4.07 | 5,289,100 |
| 2022-07-22 | $4.13 | $4.17 | $4.04 | $4.11 | $4.11 | 6,581,700 |
| 2022-07-21 | $4.11 | $4.16 | $4.09 | $4.11 | $4.11 | 5,836,800 |
| 2022-07-20 | $4.18 | $4.20 | $4.11 | $4.13 | $4.13 | 7,896,400 |
| 2022-07-19 | $4.09 | $4.20 | $4.07 | $4.19 | $4.19 | 11,609,500 |
| 2022-07-18 | $3.92 | $4.12 | $3.90 | $4.08 | $4.08 | 14,586,900 |
| 2022-07-15 | $4.04 | $4.07 | $3.94 | $3.95 | $3.95 | 13,379,270 |
| 2022-07-14 | $4.10 | $4.11 | $4.03 | $4.07 | $4.07 | 9,828,400 |
| 2022-07-13 | $3.95 | $4.09 | $3.91 | $4.08 | $4.08 | 12,802,650 |
| 2022-07-12 | $4.03 | $4.05 | $3.94 | $3.94 | $3.94 | 7,904,900 |
| 2022-07-11 | $4.02 | $4.06 | $3.94 | $4.02 | $4.02 | 10,721,900 |
| 2022-07-08 | $3.88 | $4.07 | $3.86 | $4.01 | $4.01 | 16,914,960 |
| 2022-07-07 | $3.88 | $3.90 | $3.86 | $3.86 | $3.86 | 5,734,680 |
| 2022-07-06 | $3.95 | $3.95 | $3.85 | $3.88 | $3.88 | 8,293,400 |
| 2022-07-05 | $3.97 | $3.99 | $3.90 | $3.94 | $3.94 | 11,446,030 |
| 2022-07-04 | $4.01 | $4.05 | $3.95 | $4.00 | $4.00 | 9,969,300 |
| 2022-07-01 | $3.96 | $4.01 | $3.93 | $3.99 | $3.99 | 11,576,250 |
| 2022-06-30 | $3.92 | $4.02 | $3.90 | $3.99 | $3.99 | 12,548,500 |
| 2022-06-29 | $4.03 | $4.04 | $3.91 | $3.91 | $3.91 | 9,302,770 |
| 2022-06-28 | $3.92 | $4.03 | $3.88 | $4.00 | $4.00 | 11,827,600 |
| 2022-06-27 | $3.89 | $3.93 | $3.88 | $3.91 | $3.91 | 7,263,310 |
| 2022-06-24 | $3.90 | $3.92 | $3.84 | $3.88 | $3.88 | 9,861,010 |
| 2022-06-23 | $3.86 | $3.91 | $3.82 | $3.89 | $3.89 | 9,471,800 |
| 2022-06-22 | $4.00 | $4.02 | $3.87 | $3.88 | $3.88 | 8,970,500 |
| 2022-06-21 | $4.08 | $4.11 | $3.97 | $4.01 | $4.01 | 12,161,400 |
| 2022-06-20 | $3.99 | $4.09 | $3.97 | $4.07 | $4.07 | 10,669,000 |
| 2022-06-17 | $4.04 | $4.06 | $3.90 | $3.98 | $3.98 | 10,512,800 |
| 2022-06-16 | $3.96 | $4.06 | $3.96 | $4.03 | $4.03 | 7,001,300 |
| 2022-06-15 | $3.97 | $4.09 | $3.93 | $3.99 | $3.99 | 8,987,610 |
| 2022-06-14 | $3.94 | $3.97 | $3.86 | $3.97 | $3.97 | 9,723,500 |
| 2022-06-13 | $3.98 | $4.00 | $3.91 | $3.96 | $3.96 | 6,374,310 |
| 2022-06-10 | $3.95 | $4.00 | $3.90 | $3.95 | $3.95 | 7,403,510 |
| 2022-06-09 | $4.06 | $4.08 | $3.93 | $3.96 | $3.96 | 7,884,600 |
| 2022-06-08 | $4.08 | $4.08 | $3.97 | $4.06 | $4.06 | 7,870,300 |
| 2022-06-07 | $4.11 | $4.13 | $4.01 | $4.06 | $4.06 | 6,439,600 |
| 2022-06-06 | $4.07 | $4.14 | $4.05 | $4.13 | $4.13 | 8,155,400 |
| 2022-06-02 | $4.07 | $4.13 | $4.01 | $4.10 | $4.10 | 7,298,800 |
| 2022-06-01 | $4.17 | $4.21 | $4.06 | $4.12 | $4.12 | 7,828,900 |
| 2022-05-31 | $4.04 | $4.21 | $4.04 | $4.16 | $4.16 | 12,834,100 |
| 2022-05-30 | $4.04 | $4.13 | $4.02 | $4.06 | $4.06 | 9,775,100 |
| 2022-05-27 | $3.95 | $4.04 | $3.91 | $4.03 | $4.03 | 9,704,700 |
| 2022-05-26 | $3.98 | $4.05 | $3.84 | $3.98 | $3.98 | 7,591,900 |
| 2022-05-25 | $3.81 | $3.96 | $3.81 | $3.95 | $3.95 | 7,846,000 |
| 2022-05-24 | $4.08 | $4.11 | $3.83 | $3.84 | $3.84 | 12,154,900 |
| 2022-05-23 | $3.97 | $4.10 | $3.97 | $4.07 | $4.07 | 8,753,100 |
| 2022-05-20 | $3.95 | $4.04 | $3.95 | $4.00 | $4.00 | 9,068,700 |
| 2022-05-19 | $3.87 | $4.01 | $3.86 | $3.96 | $3.96 | 9,968,790 |
| 2022-05-18 | $3.89 | $3.98 | $3.87 | $3.94 | $3.94 | 6,677,190 |
| 2022-05-17 | $3.96 | $3.98 | $3.86 | $3.92 | $3.92 | 9,945,400 |
| 2022-05-16 | $3.87 | $4.01 | $3.87 | $3.98 | $3.98 | 14,350,200 |
| 2022-05-13 | $3.84 | $3.88 | $3.78 | $3.85 | $3.85 | 7,187,800 |
| 2022-05-12 | $3.79 | $3.89 | $3.75 | $3.82 | $3.82 | 7,883,900 |
| 2022-05-11 | $3.86 | $3.94 | $3.80 | $3.82 | $3.82 | 11,173,200 |
| 2022-05-10 | $3.79 | $3.87 | $3.74 | $3.87 | $3.87 | 8,412,800 |
| 2022-05-09 | $3.75 | $3.88 | $3.71 | $3.84 | $3.84 | 8,159,000 |
| 2022-05-06 | $3.77 | $3.82 | $3.70 | $3.76 | $3.76 | 9,382,700 |
| 2022-05-05 | $3.84 | $3.92 | $3.75 | $3.85 | $3.85 | 8,329,300 |
| 2022-05-04 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 0 |
| 2022-05-03 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 0 |
| 2022-04-29 | $3.71 | $3.86 | $3.69 | $3.79 | $3.79 | 9,152,200 |
| 2022-04-28 | $3.75 | $3.81 | $3.63 | $3.67 | $3.67 | 9,800,600 |
| 2022-04-27 | $3.65 | $3.81 | $3.55 | $3.77 | $3.77 | 13,108,700 |
| 2022-04-26 | $3.97 | $4.01 | $3.73 | $3.74 | $3.74 | 14,598,900 |
| 2022-04-25 | $4.14 | $4.22 | $3.89 | $3.94 | $3.94 | 21,731,200 |
| 2022-04-22 | $4.32 | $4.32 | $4.14 | $4.22 | $4.22 | 11,511,500 |
| 2022-04-21 | $4.61 | $4.65 | $4.30 | $4.31 | $4.31 | 16,994,200 |
| 2022-04-20 | $4.56 | $4.77 | $4.56 | $4.62 | $4.62 | 14,196,800 |
| 2022-04-19 | $4.52 | $4.62 | $4.50 | $4.60 | $4.60 | 8,593,400 |
| 2022-04-18 | $4.54 | $4.57 | $4.43 | $4.53 | $4.53 | 8,592,100 |
| 2022-04-15 | $4.66 | $4.76 | $4.49 | $4.51 | $4.51 | 17,220,500 |
| 2022-04-14 | $4.70 | $4.97 | $4.65 | $4.76 | $4.76 | 15,591,600 |
| 2022-04-13 | $4.88 | $4.93 | $4.65 | $4.69 | $4.69 | 23,864,400 |
| 2022-04-12 | $4.81 | $4.94 | $4.74 | $4.94 | $4.94 | 16,067,760 |
| 2022-04-11 | $4.87 | $5.04 | $4.81 | $4.93 | $4.93 | 22,431,200 |
| 2022-04-08 | $5.15 | $5.19 | $4.79 | $4.83 | $4.83 | 29,278,560 |
| 2022-04-07 | $5.45 | $5.46 | $5.15 | $5.21 | $5.21 | 29,792,400 |
| 2022-04-06 | $5.13 | $5.58 | $5.12 | $5.47 | $5.47 | 37,921,700 |
| 2022-04-05 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2022-04-04 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2022-04-01 | $5.32 | $5.42 | $5.12 | $5.13 | $5.13 | 31,785,900 |
| 2022-03-31 | $5.25 | $5.56 | $5.22 | $5.46 | $5.46 | 33,036,800 |
| 2022-03-30 | $5.20 | $5.35 | $5.02 | $5.29 | $5.29 | 29,531,600 |
| 2022-03-29 | $5.35 | $5.55 | $5.18 | $5.24 | $5.24 | 36,508,100 |
| 2022-03-28 | $5.56 | $5.69 | $5.26 | $5.32 | $5.32 | 43,132,300 |
| 2022-03-25 | $5.13 | $5.65 | $5.13 | $5.41 | $5.41 | 40,506,310 |
| 2022-03-24 | $5.20 | $5.38 | $5.13 | $5.19 | $5.19 | 23,194,300 |
| 2022-03-23 | $5.38 | $5.43 | $5.20 | $5.23 | $5.23 | 28,416,660 |
| 2022-03-22 | $5.61 | $5.69 | $5.38 | $5.45 | $5.45 | 40,669,400 |
| 2022-03-21 | $5.42 | $5.75 | $5.33 | $5.68 | $5.68 | 63,586,000 |
| 2022-03-18 | $5.32 | $5.58 | $5.21 | $5.41 | $5.41 | 49,851,700 |
| 2022-03-17 | $5.22 | $5.70 | $5.21 | $5.40 | $5.40 | 73,950,270 |
| 2022-03-16 | $5.20 | $5.35 | $5.05 | $5.29 | $5.29 | 61,590,800 |
| 2022-03-15 | $5.10 | $5.31 | $4.98 | $4.99 | $4.99 | 62,463,760 |
| 2022-03-14 | $5.24 | $5.49 | $5.05 | $5.05 | $5.05 | 90,886,040 |
| 2022-03-11 | $4.59 | $5.63 | $4.59 | $5.35 | $5.35 | 119,429,030 |
| 2022-03-10 | $4.86 | $4.88 | $4.65 | $4.69 | $4.69 | 30,396,630 |
| 2022-03-09 | $4.70 | $4.78 | $4.38 | $4.76 | $4.76 | 27,706,010 |
| 2022-03-08 | $4.73 | $4.86 | $4.57 | $4.66 | $4.66 | 23,682,410 |
| 2022-03-07 | $4.77 | $4.84 | $4.69 | $4.73 | $4.73 | 18,589,030 |
| 2022-03-04 | $5.00 | $5.00 | $4.72 | $4.76 | $4.76 | 32,584,040 |
| 2022-03-03 | $5.02 | $5.10 | $4.92 | $4.93 | $4.93 | 32,153,940 |
| 2022-03-02 | $4.91 | $5.15 | $4.88 | $5.06 | $5.06 | 39,448,000 |
| 2022-03-01 | $5.00 | $5.13 | $4.92 | $4.99 | $4.99 | 45,337,710 |
| 2022-02-28 | $5.35 | $5.35 | $4.81 | $5.06 | $5.06 | 59,034,570 |
| 2022-02-25 | $5.50 | $5.66 | $5.12 | $5.38 | $5.38 | 86,509,280 |
| 2022-02-24 | $5.21 | $6.31 | $5.10 | $5.39 | $5.39 | 125,711,500 |
| 2022-02-23 | $5.20 | $5.43 | $4.82 | $5.26 | $5.26 | 71,038,740 |
| 2022-02-22 | $4.67 | $5.10 | $4.60 | $4.97 | $4.97 | 50,155,810 |
| 2022-02-21 | $4.51 | $4.93 | $4.41 | $4.77 | $4.77 | 45,109,350 |
| 2022-02-18 | $4.19 | $4.35 | $4.13 | $4.30 | $4.30 | 13,386,200 |
| 2022-02-17 | $4.16 | $4.20 | $4.10 | $4.11 | $4.11 | 4,611,160 |
| 2022-02-16 | $4.09 | $4.18 | $4.08 | $4.16 | $4.16 | 4,183,500 |
| 2022-02-15 | $4.16 | $4.16 | $4.05 | $4.08 | $4.08 | 6,092,600 |
| 2022-02-14 | $4.10 | $4.21 | $4.07 | $4.15 | $4.15 | 6,150,800 |
| 2022-02-11 | $4.27 | $4.27 | $4.10 | $4.13 | $4.13 | 8,628,500 |
| 2022-02-10 | $4.32 | $4.35 | $4.24 | $4.28 | $4.28 | 5,436,700 |
| 2022-02-09 | $4.34 | $4.36 | $4.28 | $4.32 | $4.32 | 6,717,400 |
| 2022-02-08 | $4.28 | $4.34 | $4.22 | $4.33 | $4.33 | 4,816,490 |
| 2022-02-07 | $4.27 | $4.37 | $4.17 | $4.26 | $4.26 | 6,888,190 |
| 2022-02-04 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2022-02-03 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2022-02-02 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2022-02-01 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2022-01-28 | $4.02 | $4.26 | $3.99 | $4.20 | $4.20 | 9,482,690 |
| 2022-01-27 | $4.15 | $4.19 | $3.95 | $3.97 | $3.97 | 9,856,100 |
| 2022-01-26 | $4.20 | $4.22 | $4.08 | $4.18 | $4.18 | 8,380,200 |
| 2022-01-25 | $4.46 | $4.49 | $4.16 | $4.18 | $4.18 | 14,225,740 |
| 2022-01-24 | $4.69 | $4.71 | $4.42 | $4.47 | $4.47 | 15,529,700 |
| 2022-01-21 | $4.79 | $4.88 | $4.64 | $4.71 | $4.71 | 13,234,000 |
| 2022-01-20 | $5.00 | $5.00 | $4.77 | $4.83 | $4.83 | 16,934,500 |
| 2022-01-19 | $4.79 | $5.06 | $4.71 | $5.03 | $5.03 | 26,531,930 |
| 2022-01-18 | $4.96 | $5.00 | $4.71 | $4.77 | $4.77 | 19,674,600 |
| 2022-01-17 | $4.89 | $5.06 | $4.77 | $4.98 | $4.98 | 17,964,900 |
| 2022-01-14 | $4.95 | $5.13 | $4.81 | $4.83 | $4.83 | 20,229,730 |
| 2022-01-13 | $4.97 | $5.08 | $4.93 | $4.95 | $4.95 | 14,859,110 |
| 2022-01-12 | $4.76 | $4.97 | $4.76 | $4.97 | $4.97 | 14,457,810 |
| 2022-01-11 | $4.73 | $4.95 | $4.70 | $4.81 | $4.81 | 14,134,440 |
| 2022-01-10 | $4.78 | $4.82 | $4.68 | $4.76 | $4.76 | 8,588,400 |
| 2022-01-07 | $4.93 | $4.99 | $4.77 | $4.78 | $4.78 | 13,265,790 |
| 2022-01-06 | $4.90 | $4.99 | $4.86 | $4.97 | $4.97 | 13,846,310 |
| 2022-01-05 | $5.00 | $5.13 | $4.86 | $4.87 | $4.87 | 20,795,500 |
| 2022-01-04 | $4.91 | $5.00 | $4.75 | $4.99 | $4.99 | 27,614,060 |
| 2022-01-03 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2021-12-31 | $4.91 | $5.20 | $4.63 | $4.87 | $4.87 | 32,709,140 |
| 2021-12-30 | $4.50 | $4.63 | $4.49 | $4.60 | $4.60 | 10,397,700 |
| 2021-12-29 | $4.56 | $4.56 | $4.47 | $4.50 | $4.50 | 7,351,300 |
| 2021-12-28 | $4.60 | $4.60 | $4.50 | $4.58 | $4.58 | 6,253,700 |
| 2021-12-27 | $4.51 | $4.57 | $4.44 | $4.57 | $4.57 | 6,776,000 |
| 2021-12-24 | $4.56 | $4.61 | $4.43 | $4.48 | $4.48 | 8,389,300 |
| 2021-12-23 | $4.61 | $4.66 | $4.55 | $4.58 | $4.58 | 9,108,400 |
| 2021-12-22 | $4.70 | $4.70 | $4.59 | $4.63 | $4.63 | 8,099,200 |
| 2021-12-21 | $4.52 | $4.73 | $4.52 | $4.68 | $4.68 | 13,358,580 |
| 2021-12-20 | $4.55 | $4.62 | $4.50 | $4.53 | $4.53 | 9,003,000 |
| 2021-12-17 | $4.59 | $4.61 | $4.52 | $4.57 | $4.57 | 5,466,200 |
| 2021-12-16 | $4.57 | $4.66 | $4.52 | $4.59 | $4.59 | 6,471,300 |
| 2021-12-15 | $4.54 | $4.58 | $4.51 | $4.57 | $4.57 | 5,618,500 |
| 2021-12-14 | $4.48 | $4.60 | $4.44 | $4.55 | $4.55 | 7,536,360 |
| 2021-12-13 | $4.48 | $4.52 | $4.44 | $4.49 | $4.49 | 6,053,300 |
| 2021-12-07 | $4.50 | $4.57 | $4.41 | $4.45 | $4.45 | 6,192,600 |
| 2021-12-06 | $4.66 | $4.67 | $4.50 | $4.51 | $4.51 | 7,934,740 |
| 2021-12-03 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 11,155,600 |
| 2021-12-02 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 9,055,000 |
| 2021-12-01 | $4.67 | $4.85 | $4.61 | $4.81 | $4.81 | 12,400,490 |
| 2021-11-30 | $4.61 | $4.75 | $4.61 | $4.70 | $4.70 | 11,638,100 |
| 2021-11-29 | $4.52 | $4.69 | $4.41 | $4.64 | $4.64 | 12,628,400 |
| 2021-11-26 | $4.60 | $4.62 | $4.51 | $4.52 | $4.52 | 7,135,600 |
| 2021-11-25 | $4.66 | $4.66 | $4.56 | $4.62 | $4.62 | 7,624,490 |
| 2021-11-24 | $4.70 | $4.70 | $4.57 | $4.61 | $4.61 | 10,468,700 |
| 2021-11-23 | $4.70 | $4.77 | $4.65 | $4.69 | $4.69 | 9,912,760 |
| 2021-11-22 | $4.79 | $4.80 | $4.65 | $4.70 | $4.70 | 7,935,900 |
| 2021-11-19 | $4.83 | $4.87 | $4.70 | $4.77 | $4.77 | 8,520,600 |
| 2021-11-18 | $4.96 | $5.03 | $4.79 | $4.81 | $4.81 | 8,248,800 |
| 2021-11-17 | $4.86 | $5.02 | $4.81 | $4.99 | $4.99 | 9,094,600 |
| 2021-11-16 | $5.01 | $5.07 | $4.81 | $4.84 | $4.84 | 12,484,200 |
| 2021-11-15 | $5.13 | $5.13 | $4.93 | $4.98 | $4.98 | 13,926,000 |
| 2021-11-12 | $5.19 | $5.20 | $5.02 | $5.12 | $5.12 | 16,526,100 |
| 2021-11-11 | $5.07 | $5.24 | $5.06 | $5.13 | $5.13 | 11,952,800 |
| 2021-11-10 | $5.00 | $5.20 | $4.96 | $5.13 | $5.13 | 15,973,600 |
| 2021-11-09 | $4.82 | $4.99 | $4.82 | $4.96 | $4.96 | 14,253,450 |
| 2021-11-08 | $4.72 | $4.90 | $4.66 | $4.84 | $4.84 | 11,062,980 |
| 2021-11-05 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 10,381,460 |
| 2021-11-04 | $4.70 | $4.77 | $4.66 | $4.69 | $4.69 | 10,550,400 |
| 2021-11-03 | $4.47 | $4.75 | $4.38 | $4.70 | $4.70 | 17,325,900 |
| 2021-11-02 | $4.39 | $4.62 | $4.39 | $4.50 | $4.50 | 14,567,650 |
| 2021-11-01 | $4.20 | $4.55 | $4.18 | $4.38 | $4.38 | 11,227,370 |
| 2021-10-29 | $4.12 | $4.28 | $4.10 | $4.23 | $4.23 | 7,883,780 |
| 2021-10-28 | $4.55 | $4.55 | $4.10 | $4.17 | $4.17 | 16,752,950 |
| 2021-10-27 | $4.76 | $4.76 | $4.45 | $4.55 | $4.55 | 16,925,400 |
| 2021-10-26 | $4.69 | $5.00 | $4.64 | $4.82 | $4.82 | 19,011,680 |
| 2021-10-25 | $4.59 | $5.26 | $4.57 | $4.79 | $4.79 | 18,649,620 |
| 2021-10-22 | $4.50 | $4.57 | $4.47 | $4.54 | $4.54 | 4,266,000 |
| 2021-10-21 | $4.60 | $4.69 | $4.48 | $4.53 | $4.53 | 6,629,100 |
| 2021-10-20 | $4.80 | $4.80 | $4.61 | $4.62 | $4.62 | 5,940,800 |
| 2021-10-19 | $4.82 | $4.87 | $4.72 | $4.74 | $4.74 | 6,116,500 |
| 2021-10-18 | $4.65 | $4.86 | $4.63 | $4.84 | $4.84 | 9,883,600 |
| 2021-10-15 | $4.83 | $4.86 | $4.60 | $4.61 | $4.61 | 11,283,400 |
| 2021-10-14 | $4.78 | $4.91 | $4.70 | $4.89 | $4.89 | 10,138,700 |
| 2021-10-13 | $4.90 | $4.94 | $4.69 | $4.81 | $4.81 | 10,929,100 |
| 2021-10-12 | $4.85 | $4.97 | $4.80 | $4.86 | $4.86 | 9,955,000 |
| 2021-10-11 | $4.98 | $5.04 | $4.82 | $4.90 | $4.90 | 11,773,800 |
| 2021-09-30 | $4.57 | $4.70 | $4.48 | $4.67 | $4.67 | 9,208,100 |
| 2021-09-29 | $4.62 | $4.66 | $4.46 | $4.47 | $4.47 | 10,251,500 |
| 2021-09-28 | $4.39 | $4.71 | $4.32 | $4.61 | $4.61 | 14,645,700 |
| 2021-09-27 | $4.79 | $4.79 | $4.28 | $4.39 | $4.39 | 23,626,000 |
| 2021-09-24 | $4.70 | $4.86 | $4.63 | $4.77 | $4.77 | 16,270,200 |
| 2021-09-23 | $4.69 | $4.76 | $4.62 | $4.63 | $4.63 | 7,204,120 |
| 2021-09-22 | $4.60 | $4.76 | $4.59 | $4.69 | $4.69 | 10,012,050 |
| 2021-09-21 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2021-09-20 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2021-09-17 | $4.70 | $4.78 | $4.53 | $4.59 | $4.59 | 9,156,800 |
| 2021-09-16 | $4.70 | $4.85 | $4.69 | $4.71 | $4.71 | 12,784,260 |
| 2021-09-15 | $4.67 | $4.80 | $4.56 | $4.70 | $4.70 | 8,470,800 |
| 2021-09-14 | $4.63 | $4.82 | $4.63 | $4.65 | $4.65 | 9,603,910 |
| 2021-09-13 | $4.70 | $4.75 | $4.60 | $4.63 | $4.63 | 7,429,700 |
| 2021-09-09 | $4.76 | $4.89 | $4.73 | $4.78 | $4.78 | 12,855,250 |
| 2021-09-08 | $4.63 | $4.75 | $4.60 | $4.73 | $4.73 | 20,260,160 |
| 2021-09-07 | $4.24 | $4.73 | $4.24 | $4.65 | $4.65 | 26,051,330 |
| 2021-09-06 | $4.20 | $4.30 | $4.19 | $4.26 | $4.26 | 6,490,600 |
| 2021-09-03 | $4.19 | $4.25 | $4.18 | $4.21 | $4.21 | 6,232,000 |
| 2021-09-02 | $4.17 | $4.21 | $4.14 | $4.21 | $4.21 | 5,644,900 |
| 2021-09-01 | $4.19 | $4.23 | $4.12 | $4.17 | $4.17 | 6,620,100 |
| 2021-08-31 | $4.26 | $4.26 | $4.18 | $4.20 | $4.20 | 5,411,200 |
| 2021-08-30 | $4.27 | $4.35 | $4.18 | $4.25 | $4.25 | 8,154,300 |
| 2021-08-27 | $4.38 | $4.41 | $4.25 | $4.35 | $4.35 | 7,935,800 |
| 2021-08-26 | $4.44 | $4.46 | $4.37 | $4.41 | $4.41 | 7,574,500 |
| 2021-08-25 | $4.38 | $4.46 | $4.35 | $4.40 | $4.40 | 6,423,750 |
| 2021-08-24 | $4.39 | $4.51 | $4.36 | $4.38 | $4.38 | 6,769,730 |
| 2021-08-23 | $4.19 | $4.46 | $4.18 | $4.42 | $4.42 | 14,457,000 |
| 2021-08-20 | $4.32 | $4.34 | $4.10 | $4.18 | $4.18 | 10,710,900 |
| 2021-08-19 | $4.43 | $4.43 | $4.27 | $4.32 | $4.32 | 6,366,100 |
| 2021-08-18 | $4.31 | $4.43 | $4.28 | $4.38 | $4.38 | 5,964,100 |
| 2021-08-17 | $4.30 | $4.42 | $4.27 | $4.28 | $4.28 | 6,135,500 |
| 2021-08-16 | $4.38 | $4.41 | $4.30 | $4.30 | $4.30 | 5,103,300 |
| 2021-08-13 | $4.41 | $4.45 | $4.29 | $4.38 | $4.38 | 6,174,400 |
| 2021-08-12 | $4.29 | $4.43 | $4.29 | $4.40 | $4.40 | 7,828,310 |
| 2021-08-11 | $4.24 | $4.33 | $4.22 | $4.29 | $4.29 | 7,891,550 |
| 2021-08-10 | $4.11 | $4.28 | $4.09 | $4.24 | $4.24 | 9,979,800 |
| 2021-08-09 | $4.00 | $4.16 | $3.96 | $4.14 | $4.14 | 7,585,800 |
| 2021-08-06 | $4.04 | $4.04 | $3.95 | $4.00 | $4.00 | 3,878,500 |
| 2021-08-05 | $4.09 | $4.09 | $3.98 | $4.02 | $4.02 | 6,054,200 |
| 2021-08-04 | $4.10 | $4.16 | $4.09 | $4.09 | $4.09 | 5,272,100 |
| 2021-08-03 | $4.10 | $4.25 | $4.10 | $4.14 | $4.14 | 8,620,200 |
| 2021-08-02 | $4.03 | $4.10 | $3.97 | $4.08 | $4.08 | 4,735,900 |
| 2021-07-30 | $3.97 | $4.06 | $3.96 | $4.03 | $4.03 | 5,727,360 |
| 2021-07-29 | $3.90 | $4.03 | $3.90 | $3.98 | $3.98 | 5,875,000 |
| 2021-07-28 | $4.02 | $4.02 | $3.85 | $3.88 | $3.88 | 6,533,100 |
| 2021-07-27 | $4.10 | $4.18 | $3.98 | $4.00 | $4.00 | 8,948,300 |
| 2021-07-26 | $4.25 | $4.30 | $4.07 | $4.13 | $4.13 | 9,752,500 |
| 2021-07-23 | $4.31 | $4.32 | $4.24 | $4.26 | $4.26 | 7,323,500 |
| 2021-07-22 | $4.42 | $4.42 | $4.31 | $4.32 | $4.32 | 8,460,300 |
| 2021-07-21 | $4.36 | $4.43 | $4.33 | $4.38 | $4.38 | 7,799,600 |
| 2021-07-20 | $4.31 | $4.37 | $4.30 | $4.32 | $4.32 | 6,144,110 |
| 2021-07-19 | $4.45 | $4.45 | $4.27 | $4.34 | $4.34 | 9,946,200 |
| 2021-07-16 | $4.55 | $4.59 | $4.44 | $4.46 | $4.46 | 9,695,500 |
| 2021-07-15 | $4.53 | $4.63 | $4.49 | $4.57 | $4.57 | 13,168,000 |
| 2021-07-14 | $4.49 | $4.68 | $4.44 | $4.59 | $4.59 | 14,462,500 |
| 2021-07-13 | $4.39 | $4.49 | $4.35 | $4.47 | $4.47 | 12,038,800 |
| 2021-07-12 | $4.38 | $4.44 | $4.37 | $4.42 | $4.42 | 6,264,500 |
| 2021-07-09 | $4.35 | $4.38 | $4.32 | $4.36 | $4.36 | 3,659,320 |
| 2021-07-08 | $4.44 | $4.45 | $4.34 | $4.36 | $4.36 | 5,355,700 |
| 2021-07-07 | $4.36 | $4.47 | $4.36 | $4.44 | $4.44 | 5,392,900 |
| 2021-07-06 | $4.44 | $4.46 | $4.37 | $4.42 | $4.42 | 4,420,900 |
| 2021-07-05 | $4.35 | $4.45 | $4.28 | $4.41 | $4.41 | 5,202,000 |
| 2021-07-02 | $4.35 | $4.45 | $4.30 | $4.37 | $4.37 | 6,439,200 |
| 2021-07-01 | $4.50 | $4.50 | $4.35 | $4.39 | $4.39 | 6,499,600 |
| 2021-06-30 | $4.49 | $4.57 | $4.46 | $4.50 | $4.50 | 5,926,520 |
| 2021-06-29 | $4.57 | $4.58 | $4.49 | $4.52 | $4.52 | 5,033,100 |
| 2021-06-28 | $4.73 | $4.73 | $4.50 | $4.57 | $4.57 | 12,853,720 |
| 2021-06-25 | $4.81 | $4.85 | $4.70 | $4.73 | $4.73 | 9,803,700 |
| 2021-06-24 | $4.79 | $4.90 | $4.70 | $4.84 | $4.84 | 10,812,400 |
| 2021-06-23 | $4.65 | $4.85 | $4.59 | $4.80 | $4.80 | 15,104,220 |
| 2021-06-22 | $4.65 | $4.74 | $4.58 | $4.61 | $4.61 | 10,374,640 |
| 2021-06-21 | $4.47 | $4.84 | $4.45 | $4.69 | $4.69 | 18,806,400 |
| 2021-06-18 | $4.39 | $4.99 | $4.38 | $4.62 | $4.62 | 21,755,220 |
| 2021-06-17 | $4.30 | $4.36 | $4.25 | $4.27 | $4.27 | 4,467,500 |
| 2021-06-16 | $4.32 | $4.38 | $4.25 | $4.32 | $4.32 | 4,188,000 |
| 2021-06-15 | $4.41 | $4.42 | $4.27 | $4.29 | $4.29 | 5,912,700 |
| 2021-06-14 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2021-06-11 | $4.42 | $4.45 | $4.38 | $4.40 | $4.40 | 5,296,840 |
| 2021-06-10 | $4.46 | $4.47 | $4.37 | $4.39 | $4.39 | 6,909,100 |
| 2021-06-09 | $4.39 | $4.48 | $4.33 | $4.48 | $4.48 | 8,702,400 |
| 2021-06-08 | $4.31 | $4.38 | $4.24 | $4.36 | $4.36 | 6,363,220 |
| 2021-06-07 | $4.38 | $4.38 | $4.26 | $4.29 | $4.29 | 7,380,210 |
| 2021-06-04 | $4.37 | $4.39 | $4.31 | $4.34 | $4.34 | 4,834,200 |
| 2021-06-03 | $4.44 | $4.47 | $4.35 | $4.35 | $4.35 | 6,555,600 |
| 2021-06-02 | $4.34 | $4.49 | $4.34 | $4.39 | $4.39 | 10,352,600 |
| 2021-06-01 | $4.29 | $4.38 | $4.22 | $4.36 | $4.36 | 9,755,000 |
| 2021-05-31 | $4.33 | $4.40 | $4.30 | $4.34 | $4.34 | 7,063,700 |
| 2021-05-28 | $4.39 | $4.39 | $4.33 | $4.34 | $4.34 | 4,910,900 |
| 2021-05-27 | $4.34 | $4.40 | $4.33 | $4.37 | $4.37 | 4,818,100 |
| 2021-05-26 | $4.35 | $4.42 | $4.34 | $4.37 | $4.37 | 5,070,800 |
| 2021-05-25 | $4.43 | $4.44 | $4.32 | $4.37 | $4.37 | 8,358,000 |
| 2021-05-24 | $4.47 | $4.52 | $4.39 | $4.46 | $4.46 | 5,515,500 |
| 2021-05-21 | $4.58 | $4.62 | $4.50 | $4.50 | $4.50 | 7,341,230 |
| 2021-05-20 | $4.35 | $4.60 | $4.23 | $4.59 | $4.59 | 15,206,250 |
| 2021-05-19 | $4.50 | $4.50 | $4.31 | $4.35 | $4.35 | 9,212,700 |
| 2021-05-18 | $4.55 | $4.57 | $4.35 | $4.50 | $4.50 | 8,307,510 |
| 2021-05-17 | $4.63 | $4.63 | $4.50 | $4.57 | $4.57 | 8,287,010 |
| 2021-05-14 | $4.57 | $4.62 | $4.50 | $4.56 | $4.56 | 10,452,620 |
| 2021-05-13 | $4.58 | $4.86 | $4.53 | $4.64 | $4.64 | 18,921,080 |
| 2021-05-12 | $5.21 | $5.43 | $4.50 | $4.75 | $4.75 | 26,269,280 |
| 2021-05-11 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2021-05-10 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2021-04-29 | $5.18 | $5.40 | $5.07 | $5.18 | $5.18 | 14,398,500 |
| 2021-04-28 | $5.30 | $5.35 | $5.16 | $5.18 | $5.18 | 10,758,320 |
| 2021-04-27 | $5.18 | $5.60 | $5.02 | $5.37 | $5.37 | 23,118,140 |
| 2021-04-26 | $5.00 | $5.33 | $4.85 | $5.25 | $5.25 | 18,641,130 |
| 2021-04-23 | $5.46 | $5.46 | $5.00 | $5.01 | $5.01 | 21,311,910 |
| 2021-04-22 | $5.33 | $5.63 | $5.21 | $5.47 | $5.47 | 16,660,100 |
| 2021-04-21 | $5.40 | $5.59 | $5.27 | $5.32 | $5.32 | 14,296,300 |
| 2021-04-20 | $5.68 | $5.72 | $5.38 | $5.40 | $5.40 | 14,697,420 |
| 2021-04-19 | $5.66 | $5.79 | $5.54 | $5.68 | $5.68 | 17,001,300 |
| 2021-04-16 | $5.45 | $5.65 | $5.36 | $5.61 | $5.61 | 18,818,600 |
| 2021-04-15 | $5.31 | $5.56 | $5.30 | $5.37 | $5.37 | 14,006,790 |
| 2021-04-14 | $5.32 | $5.40 | $5.19 | $5.36 | $5.36 | 10,434,500 |
| 2021-04-13 | $5.40 | $5.42 | $5.12 | $5.24 | $5.24 | 15,316,600 |
| 2021-04-12 | $5.40 | $5.50 | $5.26 | $5.42 | $5.42 | 18,738,560 |
| 2021-04-09 | $5.05 | $5.48 | $5.00 | $5.35 | $5.35 | 32,627,160 |
| 2021-04-08 | $5.14 | $5.20 | $4.98 | $5.03 | $5.03 | 9,090,300 |
| 2021-04-07 | $5.28 | $5.30 | $5.11 | $5.13 | $5.13 | 11,616,200 |
| 2021-04-06 | $5.05 | $5.33 | $5.04 | $5.27 | $5.27 | 18,956,900 |
| 2021-04-05 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2021-04-02 | $5.18 | $5.18 | $4.77 | $5.03 | $5.03 | 18,342,010 |
| 2021-04-01 | $5.25 | $5.30 | $5.06 | $5.15 | $5.15 | 12,045,900 |
| 2021-03-31 | $5.18 | $5.28 | $5.06 | $5.24 | $5.24 | 15,509,790 |
| 2021-03-30 | $5.17 | $5.25 | $5.08 | $5.14 | $5.14 | 10,341,910 |
| 2021-03-29 | $5.10 | $5.20 | $5.07 | $5.19 | $5.19 | 13,898,800 |
| 2021-03-26 | $5.15 | $5.20 | $5.01 | $5.14 | $5.14 | 14,281,600 |
| 2021-03-25 | $4.96 | $5.15 | $4.81 | $5.07 | $5.07 | 20,208,620 |
| 2021-03-24 | $5.03 | $5.06 | $4.85 | $4.88 | $4.88 | 12,208,500 |
| 2021-03-23 | $4.91 | $5.10 | $4.91 | $4.96 | $4.96 | 20,894,200 |
| 2021-03-22 | $4.77 | $4.96 | $4.75 | $4.86 | $4.86 | 12,289,100 |
| 2021-03-19 | $4.81 | $4.92 | $4.77 | $4.81 | $4.81 | 8,605,500 |
| 2021-03-18 | $4.97 | $4.97 | $4.85 | $4.88 | $4.88 | 8,741,800 |
| 2021-03-17 | $4.83 | $4.98 | $4.82 | $4.91 | $4.91 | 15,633,000 |
| 2021-03-16 | $4.71 | $4.93 | $4.65 | $4.90 | $4.90 | 23,196,220 |
| 2021-03-15 | $4.64 | $4.73 | $4.53 | $4.63 | $4.63 | 14,685,100 |
| 2021-03-12 | $4.40 | $4.59 | $4.33 | $4.54 | $4.54 | 10,796,400 |
| 2021-03-11 | $4.20 | $4.61 | $4.18 | $4.49 | $4.49 | 16,352,300 |
| 2021-03-10 | $4.34 | $4.38 | $4.16 | $4.20 | $4.20 | 6,608,000 |
| 2021-03-09 | $4.46 | $4.50 | $4.20 | $4.32 | $4.32 | 8,868,190 |
| 2021-03-08 | $4.54 | $4.80 | $4.46 | $4.47 | $4.47 | 13,655,400 |
| 2021-03-05 | $4.41 | $4.60 | $4.40 | $4.52 | $4.52 | 11,411,800 |
| 2021-03-04 | $4.47 | $4.68 | $4.42 | $4.43 | $4.43 | 14,373,000 |
| 2021-03-03 | $4.31 | $4.65 | $4.31 | $4.53 | $4.53 | 14,845,220 |
| 2021-03-02 | $4.45 | $4.45 | $4.32 | $4.33 | $4.33 | 7,315,300 |
| 2021-03-01 | $4.35 | $4.50 | $4.35 | $4.45 | $4.45 | 8,908,220 |
| 2021-02-26 | $4.29 | $4.44 | $4.21 | $4.35 | $4.35 | 7,406,900 |
| 2021-02-25 | $4.40 | $4.46 | $4.29 | $4.31 | $4.31 | 5,998,900 |
| 2021-02-24 | $4.37 | $4.49 | $4.33 | $4.40 | $4.40 | 6,213,900 |
| 2021-02-23 | $4.45 | $4.52 | $4.31 | $4.33 | $4.33 | 9,387,200 |
| 2021-02-22 | $4.45 | $4.67 | $4.37 | $4.49 | $4.49 | 13,683,600 |
| 2021-02-19 | $4.08 | $4.46 | $4.00 | $4.37 | $4.37 | 11,902,900 |
| 2021-02-18 | $3.97 | $4.19 | $3.97 | $4.08 | $4.08 | 11,313,700 |
| 2021-02-17 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 0 |
| 2021-02-16 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 0 |
| 2021-02-15 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 0 |
| 2021-02-12 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 0 |
| 2021-02-11 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 0 |
| 2021-02-10 | $4.09 | $4.13 | $3.84 | $3.91 | $3.91 | 15,437,100 |
| 2021-02-09 | $4.12 | $4.16 | $4.01 | $4.10 | $4.10 | 6,590,580 |
| 2021-02-08 | $4.23 | $4.23 | $4.09 | $4.10 | $4.10 | 4,909,500 |
| 2021-02-05 | $4.26 | $4.40 | $4.15 | $4.17 | $4.17 | 7,179,500 |
| 2021-02-04 | $4.45 | $4.45 | $4.20 | $4.23 | $4.23 | 11,283,000 |
| 2021-02-03 | $4.60 | $4.70 | $4.39 | $4.50 | $4.50 | 9,263,600 |
| 2021-02-02 | $4.65 | $4.66 | $4.48 | $4.57 | $4.57 | 7,619,030 |
| 2021-02-01 | $4.35 | $4.65 | $4.04 | $4.65 | $4.65 | 18,209,010 |
| 2021-01-29 | $4.84 | $4.84 | $4.55 | $4.60 | $4.60 | 12,432,000 |
| 2021-01-28 | $4.70 | $5.05 | $4.65 | $4.75 | $4.75 | 14,893,200 |
| 2021-01-27 | $4.65 | $4.85 | $4.51 | $4.74 | $4.74 | 18,446,200 |
| 2021-01-26 | $5.05 | $5.13 | $4.65 | $4.68 | $4.68 | 24,624,700 |
| 2021-01-25 | $4.92 | $5.25 | $4.91 | $5.09 | $5.09 | 18,263,800 |
| 2021-01-22 | $5.08 | $5.16 | $4.98 | $4.98 | $4.98 | 9,539,580 |
| 2021-01-21 | $4.88 | $5.27 | $4.88 | $5.13 | $5.13 | 20,207,600 |
| 2021-01-20 | $4.98 | $4.99 | $4.87 | $4.92 | $4.92 | 8,180,300 |
| 2021-01-19 | $5.16 | $5.16 | $4.98 | $4.99 | $4.99 | 9,601,400 |
| 2021-01-18 | $4.99 | $5.21 | $4.97 | $5.07 | $5.07 | 12,609,400 |
| 2021-01-15 | $4.70 | $5.14 | $4.65 | $5.02 | $5.02 | 13,644,500 |
| 2021-01-14 | $4.80 | $4.83 | $4.68 | $4.71 | $4.71 | 8,811,500 |
| 2021-01-13 | $4.99 | $5.03 | $4.68 | $4.82 | $4.82 | 17,142,420 |
| 2021-01-12 | $5.06 | $5.23 | $4.93 | $5.02 | $5.02 | 15,237,900 |
| 2021-01-11 | $5.28 | $5.29 | $5.07 | $5.08 | $5.08 | 17,950,700 |
| 2021-01-08 | $5.15 | $5.54 | $4.95 | $5.24 | $5.24 | 29,747,800 |
| 2021-01-07 | $5.12 | $5.22 | $5.06 | $5.14 | $5.14 | 24,842,560 |
| 2021-01-06 | $5.02 | $5.28 | $5.02 | $5.11 | $5.11 | 27,566,100 |
| 2021-01-05 | $4.71 | $5.20 | $4.69 | $5.14 | $5.14 | 36,948,220 |
| 2021-01-04 | $4.49 | $4.72 | $4.49 | $4.69 | $4.69 | 15,725,700 |
| 2021-01-01 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2020-12-31 | $4.50 | $4.58 | $4.46 | $4.53 | $4.53 | 11,200,160 |
| 2020-12-30 | $4.59 | $4.66 | $4.49 | $4.50 | $4.50 | 14,284,360 |
| 2020-12-29 | $4.56 | $4.70 | $4.52 | $4.56 | $4.56 | 14,990,200 |
| 2020-12-28 | $4.62 | $4.71 | $4.48 | $4.53 | $4.53 | 19,302,440 |
| 2020-12-25 | $4.70 | $4.81 | $4.56 | $4.67 | $4.67 | 13,526,080 |
| 2020-12-24 | $5.06 | $5.08 | $4.69 | $4.72 | $4.72 | 28,247,300 |
| 2020-12-23 | $5.10 | $5.19 | $5.05 | $5.10 | $5.10 | 12,133,300 |
| 2020-12-22 | $5.22 | $5.25 | $5.07 | $5.14 | $5.14 | 23,023,100 |
| 2020-12-21 | $5.27 | $5.32 | $5.18 | $5.27 | $5.27 | 22,711,180 |
| 2020-12-18 | $5.22 | $5.36 | $5.20 | $5.27 | $5.27 | 17,242,050 |
| 2020-12-17 | $5.33 | $5.40 | $5.16 | $5.22 | $5.22 | 20,769,700 |
| 2020-12-16 | $5.52 | $5.52 | $5.22 | $5.34 | $5.34 | 21,296,420 |
| 2020-12-15 | $5.70 | $5.75 | $5.48 | $5.51 | $5.51 | 24,298,000 |
| 2020-12-14 | $5.59 | $5.81 | $5.48 | $5.73 | $5.73 | 34,646,700 |
| 2020-12-11 | $5.76 | $5.82 | $5.50 | $5.62 | $5.62 | 28,107,760 |
| 2020-12-10 | $5.52 | $5.88 | $5.45 | $5.76 | $5.76 | 31,228,500 |
| 2020-12-09 | $5.69 | $5.70 | $5.47 | $5.49 | $5.49 | 24,783,330 |
| 2020-12-08 | $5.75 | $5.83 | $5.62 | $5.62 | $5.62 | 26,214,700 |
| 2020-12-07 | $5.82 | $6.05 | $5.78 | $5.78 | $5.78 | 43,209,790 |
| 2020-12-04 | $5.55 | $5.98 | $5.53 | $5.82 | $5.82 | 55,988,090 |
| 2020-12-03 | $5.30 | $5.68 | $5.18 | $5.56 | $5.56 | 39,303,190 |
| 2020-12-02 | $5.43 | $5.44 | $5.31 | $5.32 | $5.32 | 21,790,100 |
| 2020-12-01 | $5.45 | $5.61 | $5.39 | $5.40 | $5.40 | 28,887,400 |
| 2020-11-30 | $5.45 | $5.75 | $5.39 | $5.48 | $5.48 | 43,475,660 |
| 2020-11-27 | $5.10 | $5.39 | $5.05 | $5.37 | $5.37 | 28,704,210 |
| 2020-11-26 | $5.18 | $5.19 | $5.07 | $5.09 | $5.09 | 12,230,210 |
| 2020-11-25 | $5.37 | $5.37 | $5.14 | $5.15 | $5.15 | 17,430,200 |
| 2020-11-24 | $5.37 | $5.45 | $5.30 | $5.36 | $5.36 | 14,124,200 |
| 2020-11-23 | $5.46 | $5.49 | $5.29 | $5.36 | $5.36 | 19,434,800 |
| 2020-11-20 | $5.55 | $5.55 | $5.40 | $5.45 | $5.45 | 16,792,500 |
| 2020-11-19 | $5.51 | $5.59 | $5.35 | $5.55 | $5.55 | 23,436,010 |
| 2020-11-18 | $5.26 | $5.77 | $5.18 | $5.45 | $5.45 | 33,804,210 |
| 2020-11-17 | $5.32 | $5.42 | $5.20 | $5.24 | $5.24 | 17,867,900 |
| 2020-11-16 | $5.15 | $5.37 | $5.09 | $5.33 | $5.33 | 25,365,200 |
| 2020-11-13 | $5.18 | $5.19 | $5.06 | $5.15 | $5.15 | 12,968,500 |
| 2020-11-12 | $5.28 | $5.36 | $5.14 | $5.17 | $5.17 | 15,711,500 |
| 2020-11-11 | $5.34 | $5.41 | $5.27 | $5.28 | $5.28 | 17,891,220 |
| 2020-11-10 | $5.41 | $5.46 | $5.32 | $5.35 | $5.35 | 16,174,200 |
| 2020-11-09 | $5.34 | $5.49 | $5.32 | $5.43 | $5.43 | 23,074,400 |
| 2020-11-06 | $5.40 | $5.43 | $5.21 | $5.23 | $5.23 | 19,158,010 |
| 2020-11-05 | $5.38 | $5.55 | $5.35 | $5.39 | $5.39 | 28,572,210 |
| 2020-11-04 | $5.31 | $5.38 | $5.17 | $5.24 | $5.24 | 15,813,810 |
| 2020-11-03 | $5.20 | $5.42 | $5.15 | $5.31 | $5.31 | 20,766,000 |
| 2020-11-02 | $5.23 | $5.39 | $5.10 | $5.14 | $5.14 | 20,476,520 |
| 2020-10-30 | $5.55 | $5.55 | $5.15 | $5.15 | $5.15 | 23,401,480 |
| 2020-10-29 | $5.49 | $5.58 | $5.43 | $5.50 | $5.50 | 19,938,100 |
| 2020-10-28 | $5.67 | $5.67 | $5.40 | $5.56 | $5.56 | 19,106,400 |
| 2020-10-27 | $5.75 | $5.86 | $5.61 | $5.67 | $5.67 | 16,102,000 |
| 2020-10-26 | $5.70 | $5.82 | $5.56 | $5.71 | $5.71 | 15,417,100 |
| 2020-10-23 | $5.98 | $6.00 | $5.75 | $5.75 | $5.75 | 16,298,200 |
| 2020-10-22 | $5.91 | $5.95 | $5.75 | $5.91 | $5.91 | 15,595,000 |
| 2020-10-21 | $6.11 | $6.12 | $5.91 | $5.91 | $5.91 | 11,408,600 |
| 2020-10-20 | $6.04 | $6.12 | $6.01 | $6.11 | $6.11 | 11,387,310 |
| 2020-10-19 | $6.12 | $6.18 | $6.04 | $6.05 | $6.05 | 13,458,500 |
| 2020-10-16 | $6.18 | $6.24 | $6.03 | $6.09 | $6.09 | 17,558,540 |
| 2020-10-15 | $6.04 | $6.40 | $5.98 | $6.19 | $6.19 | 28,477,590 |
| 2020-10-14 | $6.05 | $6.11 | $5.97 | $6.07 | $6.07 | 22,089,640 |
| 2020-10-13 | $6.05 | $6.11 | $5.89 | $6.03 | $6.03 | 24,203,240 |
| 2020-10-12 | $6.03 | $6.16 | $5.93 | $6.06 | $6.06 | 33,367,100 |
| 2020-10-09 | $5.49 | $6.27 | $5.46 | $6.01 | $6.01 | 52,428,850 |
| 2020-10-08 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2020-10-07 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2020-10-06 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2020-10-05 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2020-10-02 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2020-10-01 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2020-09-30 | $5.42 | $5.55 | $5.24 | $5.48 | $5.48 | 39,174,830 |
| 2020-09-29 | $6.75 | $6.78 | $5.42 | $5.60 | $5.60 | 64,868,240 |
| 2020-09-28 | $7.16 | $7.19 | $6.71 | $6.78 | $6.78 | 10,784,300 |
| 2020-09-25 | $7.21 | $7.35 | $7.13 | $7.16 | $7.16 | 10,009,600 |
| 2020-09-24 | $7.13 | $7.30 | $7.06 | $7.15 | $7.15 | 12,156,410 |
| 2020-09-23 | $6.95 | $7.31 | $6.92 | $7.21 | $7.21 | 20,828,020 |
| 2020-09-22 | $7.06 | $7.06 | $6.83 | $6.90 | $6.90 | 14,708,120 |
| 2020-09-21 | $7.19 | $7.24 | $7.08 | $7.12 | $7.12 | 16,484,200 |
| 2020-09-18 | $7.14 | $7.26 | $7.06 | $7.17 | $7.17 | 11,872,000 |
| 2020-09-17 | $7.19 | $7.28 | $7.03 | $7.15 | $7.15 | 19,939,830 |
| 2020-09-16 | $7.40 | $7.42 | $7.09 | $7.20 | $7.20 | 17,881,910 |
| 2020-09-15 | $7.52 | $7.53 | $7.28 | $7.47 | $7.47 | 15,825,880 |
| 2020-09-14 | $7.47 | $7.71 | $7.45 | $7.57 | $7.57 | 19,220,280 |
| 2020-09-11 | $7.63 | $7.63 | $7.25 | $7.57 | $7.57 | 18,449,600 |
| 2020-09-10 | $8.03 | $8.07 | $7.36 | $7.70 | $7.70 | 21,648,470 |
| 2020-09-09 | $8.20 | $8.43 | $7.82 | $8.09 | $8.09 | 28,807,710 |
| 2020-09-08 | $7.76 | $8.40 | $7.71 | $8.35 | $8.35 | 29,198,660 |
| 2020-09-07 | $7.67 | $7.96 | $7.57 | $7.81 | $7.81 | 34,018,560 |
| 2020-09-04 | $7.65 | $7.70 | $7.41 | $7.59 | $7.59 | 23,244,610 |
| 2020-09-03 | $7.70 | $7.97 | $7.53 | $7.79 | $7.79 | 29,906,200 |
| 2020-09-02 | $7.33 | $7.94 | $7.05 | $7.78 | $7.78 | 42,068,910 |
| 2020-09-01 | $8.76 | $8.76 | $6.98 | $7.75 | $7.75 | 59,606,710 |
| 2020-08-31 | $8.88 | $8.90 | $8.54 | $8.73 | $8.73 | 11,020,450 |
| 2020-08-28 | $8.84 | $8.98 | $8.76 | $8.85 | $8.85 | 7,682,450 |
| 2020-08-27 | $8.96 | $9.04 | $8.82 | $8.94 | $8.94 | 10,954,700 |
| 2020-08-26 | $9.19 | $9.20 | $8.80 | $8.94 | $8.94 | 17,147,360 |
| 2020-08-25 | $9.10 | $9.20 | $8.95 | $9.12 | $9.12 | 12,253,200 |
| 2020-08-24 | $9.28 | $9.43 | $9.14 | $9.17 | $9.17 | 10,172,660 |
| 2020-08-21 | $9.21 | $9.48 | $9.15 | $9.28 | $9.28 | 18,916,540 |
| 2020-08-20 | $9.19 | $9.29 | $8.99 | $9.15 | $9.15 | 17,639,300 |
| 2020-08-19 | $9.27 | $9.41 | $9.11 | $9.21 | $9.21 | 21,383,200 |
| 2020-08-18 | $9.37 | $9.38 | $9.17 | $9.25 | $9.25 | 11,830,610 |
| 2020-08-17 | $9.06 | $9.37 | $9.01 | $9.30 | $9.30 | 23,316,130 |
| 2020-08-14 | $8.97 | $9.11 | $8.76 | $8.96 | $8.96 | 12,465,310 |
| 2020-08-13 | $8.80 | $9.05 | $8.66 | $8.88 | $8.88 | 10,097,500 |
| 2020-08-12 | $8.78 | $8.93 | $8.60 | $8.79 | $8.79 | 8,446,800 |
| 2020-08-11 | $8.90 | $9.09 | $8.68 | $8.76 | $8.76 | 13,047,160 |
| 2020-08-10 | $8.81 | $9.20 | $8.77 | $9.00 | $9.00 | 15,020,190 |
| 2020-08-07 | $8.57 | $8.82 | $8.57 | $8.76 | $8.76 | 10,062,200 |
| 2020-08-06 | $8.71 | $8.83 | $8.50 | $8.67 | $8.67 | 13,309,570 |
| 2020-08-05 | $8.59 | $8.78 | $8.55 | $8.73 | $8.73 | 13,184,300 |
| 2020-08-04 | $8.20 | $8.63 | $8.15 | $8.59 | $8.59 | 16,604,050 |
| 2020-08-03 | $7.80 | $8.33 | $7.78 | $8.20 | $8.20 | 20,860,810 |
| 2020-07-31 | $7.65 | $7.80 | $7.56 | $7.74 | $7.74 | 7,098,550 |
| 2020-07-30 | $7.92 | $7.96 | $7.61 | $7.70 | $7.70 | 5,644,600 |
| 2020-07-29 | $7.85 | $7.94 | $7.71 | $7.88 | $7.88 | 6,706,400 |
| 2020-07-28 | $7.90 | $8.00 | $7.75 | $7.88 | $7.88 | 5,691,800 |
| 2020-07-27 | $7.75 | $7.97 | $7.61 | $7.80 | $7.80 | 6,094,890 |
| 2020-07-24 | $7.99 | $8.00 | $7.43 | $7.69 | $7.69 | 9,916,850 |
| 2020-07-23 | $8.21 | $8.21 | $7.83 | $7.99 | $7.99 | 7,272,350 |
| 2020-07-22 | $8.20 | $8.33 | $8.01 | $8.22 | $8.22 | 4,662,900 |
| 2020-07-21 | $8.23 | $8.33 | $8.12 | $8.23 | $8.23 | 5,433,800 |
| 2020-07-20 | $8.12 | $8.26 | $8.08 | $8.23 | $8.23 | 5,866,650 |
| 2020-07-17 | $7.79 | $8.11 | $7.79 | $8.10 | $8.10 | 6,339,900 |
| 2020-07-16 | $8.21 | $8.37 | $7.80 | $7.87 | $7.87 | 8,303,500 |
| 2020-07-15 | $8.51 | $8.59 | $8.07 | $8.23 | $8.22 | 13,371,040 |
| 2020-07-14 | $8.82 | $8.85 | $8.41 | $8.54 | $8.53 | 17,168,410 |
| 2020-07-13 | $8.83 | $9.50 | $8.74 | $8.87 | $8.86 | 27,008,200 |
| 2020-07-10 | $8.53 | $8.82 | $8.35 | $8.70 | $8.69 | 19,515,610 |
| 2020-07-09 | $8.70 | $8.70 | $8.33 | $8.55 | $8.54 | 26,619,330 |
| 2020-07-08 | $8.05 | $8.39 | $7.91 | $8.27 | $8.26 | 13,017,080 |
| 2020-07-07 | $8.09 | $8.11 | $7.93 | $7.98 | $7.97 | 17,347,310 |
| 2020-07-06 | $8.02 | $8.25 | $8.01 | $8.09 | $8.08 | 19,169,500 |
| 2020-07-03 | $8.30 | $8.39 | $8.02 | $8.06 | $8.05 | 14,088,310 |
| 2020-07-02 | $8.45 | $8.60 | $8.15 | $8.37 | $8.36 | 12,875,830 |
| 2020-07-01 | $8.28 | $8.55 | $8.17 | $8.46 | $8.45 | 11,654,740 |
| 2020-06-30 | $8.32 | $8.39 | $8.13 | $8.25 | $8.24 | 7,255,400 |
| 2020-06-29 | $8.12 | $8.41 | $8.12 | $8.24 | $8.23 | 15,520,250 |
| 2020-06-26 | $8.20 | $8.20 | $8.20 | $8.20 | $8.19 | 0 |
| 2020-06-25 | $8.20 | $8.20 | $8.20 | $8.20 | $8.19 | 0 |
| 2020-06-24 | $7.82 | $8.25 | $7.77 | $8.20 | $8.19 | 18,140,670 |
| 2020-06-23 | $7.82 | $7.92 | $7.74 | $7.80 | $7.79 | 8,956,420 |
| 2020-06-22 | $7.94 | $7.94 | $7.72 | $7.82 | $7.81 | 12,938,400 |
| 2020-06-19 | $7.71 | $7.98 | $7.64 | $7.84 | $7.83 | 17,448,620 |
| 2020-06-18 | $7.85 | $7.99 | $7.61 | $7.72 | $7.71 | 13,147,120 |
| 2020-06-17 | $7.94 | $8.07 | $7.75 | $7.96 | $7.95 | 18,519,650 |
| 2020-06-16 | $7.55 | $7.98 | $7.34 | $7.94 | $7.93 | 24,087,420 |
| 2020-06-15 | $7.35 | $7.68 | $7.27 | $7.43 | $7.42 | 22,598,260 |
| 2020-06-12 | $7.08 | $7.42 | $7.03 | $7.35 | $7.34 | 15,103,700 |
| 2020-06-11 | $7.02 | $7.23 | $6.92 | $7.18 | $7.17 | 13,280,120 |
| 2020-06-10 | $7.03 | $7.09 | $6.94 | $7.00 | $6.99 | 6,137,700 |
| 2020-06-09 | $6.98 | $7.09 | $6.93 | $7.03 | $7.02 | 8,349,300 |
| 2020-06-08 | $6.88 | $7.08 | $6.83 | $6.97 | $6.96 | 9,776,560 |
| 2020-06-05 | $6.87 | $6.90 | $6.79 | $6.87 | $6.86 | 6,909,030 |
| 2020-06-04 | $6.65 | $6.93 | $6.65 | $6.86 | $6.85 | 11,295,640 |
| 2020-06-03 | $6.74 | $6.78 | $6.67 | $6.68 | $6.67 | 7,148,020 |
| 2020-06-02 | $6.77 | $6.85 | $6.73 | $6.74 | $6.73 | 7,677,820 |
| 2020-06-01 | $6.79 | $6.83 | $6.72 | $6.80 | $6.79 | 11,225,370 |
| 2020-05-29 | $6.73 | $6.84 | $6.69 | $6.75 | $6.74 | 7,074,000 |
| 2020-05-28 | $6.61 | $6.77 | $6.47 | $6.76 | $6.75 | 10,939,660 |
| 2020-05-27 | $6.66 | $6.79 | $6.62 | $6.63 | $6.62 | 4,700,800 |
| 2020-05-26 | $6.67 | $6.73 | $6.58 | $6.67 | $6.66 | 4,756,620 |
| 2020-05-25 | $6.56 | $6.68 | $6.46 | $6.61 | $6.60 | 4,524,300 |
| 2020-05-22 | $6.57 | $6.77 | $6.45 | $6.55 | $6.54 | 7,633,310 |
| 2020-05-21 | $6.70 | $6.75 | $6.53 | $6.56 | $6.55 | 7,394,170 |
| 2020-05-20 | $6.77 | $6.88 | $6.68 | $6.69 | $6.68 | 7,344,000 |
| 2020-05-19 | $6.74 | $6.78 | $6.64 | $6.76 | $6.75 | 6,417,110 |
| 2020-05-18 | $6.69 | $6.81 | $6.60 | $6.71 | $6.70 | 7,681,950 |
| 2020-05-15 | $6.59 | $6.76 | $6.56 | $6.70 | $6.69 | 8,439,150 |
| 2020-05-14 | $6.64 | $6.68 | $6.52 | $6.56 | $6.55 | 5,967,200 |
| 2020-05-13 | $6.55 | $6.74 | $6.51 | $6.64 | $6.63 | 9,701,300 |
| 2020-05-12 | $6.46 | $6.58 | $6.39 | $6.55 | $6.54 | 10,047,320 |
| 2020-05-11 | $6.43 | $6.52 | $6.35 | $6.45 | $6.44 | 10,648,510 |
| 2020-05-08 | $6.56 | $6.68 | $6.45 | $6.54 | $6.53 | 12,153,100 |
| 2020-05-07 | $6.53 | $6.61 | $6.47 | $6.55 | $6.54 | 9,094,350 |
| 2020-05-06 | $6.40 | $6.60 | $6.34 | $6.57 | $6.56 | 8,128,200 |
| 2020-05-05 | $6.44 | $6.44 | $6.44 | $6.44 | $6.43 | 0 |
| 2020-05-04 | $6.44 | $6.44 | $6.44 | $6.44 | $6.43 | 0 |
| 2020-05-01 | $6.44 | $6.44 | $6.44 | $6.44 | $6.43 | 0 |
| 2020-04-30 | $6.28 | $6.49 | $6.28 | $6.44 | $6.43 | 9,191,000 |
| 2020-04-29 | $6.34 | $6.49 | $6.22 | $6.28 | $6.27 | 10,082,500 |
| 2020-04-28 | $6.60 | $6.62 | $6.12 | $6.41 | $6.40 | 26,724,950 |
| 2020-04-27 | $7.08 | $7.25 | $6.77 | $6.78 | $6.77 | 19,410,100 |
| 2020-04-24 | $6.90 | $7.15 | $6.66 | $6.88 | $6.87 | 22,110,970 |
| 2020-04-23 | $6.79 | $7.10 | $6.68 | $6.95 | $6.94 | 21,658,510 |
| 2020-04-22 | $6.69 | $6.86 | $6.52 | $6.73 | $6.72 | 10,352,320 |
| 2020-04-21 | $6.68 | $7.12 | $6.51 | $6.76 | $6.75 | 12,916,700 |
| 2020-04-20 | $6.61 | $6.70 | $6.57 | $6.65 | $6.64 | 6,850,900 |
| 2020-04-17 | $6.68 | $6.73 | $6.48 | $6.61 | $6.60 | 10,540,500 |
| 2020-04-16 | $6.72 | $6.77 | $6.61 | $6.70 | $6.69 | 7,769,100 |
| 2020-04-15 | $6.68 | $6.75 | $6.61 | $6.73 | $6.72 | 8,483,100 |
| 2020-04-14 | $6.77 | $6.83 | $6.60 | $6.69 | $6.68 | 16,314,730 |
| 2020-04-13 | $6.92 | $7.00 | $6.41 | $6.85 | $6.84 | 32,003,930 |
| 2020-04-10 | $6.81 | $7.58 | $6.81 | $7.12 | $7.11 | 43,283,930 |
| 2020-04-09 | $6.89 | $6.94 | $6.66 | $6.89 | $6.88 | 16,731,760 |
| 2020-04-08 | $7.09 | $7.09 | $6.77 | $6.78 | $6.77 | 23,640,720 |
| 2020-04-07 | $7.12 | $7.24 | $7.00 | $7.11 | $7.10 | 24,210,550 |
| 2020-04-06 | $7.00 | $7.00 | $7.00 | $7.00 | $6.99 | 0 |
| 2020-04-03 | $7.12 | $7.13 | $6.95 | $7.00 | $6.99 | 17,344,800 |
| 2020-04-02 | $6.84 | $7.17 | $6.75 | $7.14 | $7.13 | 23,629,970 |
| 2020-04-01 | $7.01 | $7.05 | $6.71 | $6.84 | $6.83 | 17,479,910 |
| 2020-03-31 | $6.81 | $7.14 | $6.76 | $7.11 | $7.10 | 24,024,450 |
| 2020-03-30 | $6.61 | $6.95 | $6.61 | $6.83 | $6.82 | 15,425,140 |
| 2020-03-27 | $6.90 | $6.95 | $6.69 | $6.77 | $6.76 | 17,236,750 |
| 2020-03-26 | $6.60 | $7.10 | $6.51 | $6.92 | $6.91 | 26,149,550 |
| 2020-03-25 | $6.68 | $6.76 | $6.47 | $6.76 | $6.75 | 28,388,700 |
| 2020-03-24 | $6.22 | $6.74 | $6.20 | $6.74 | $6.73 | 29,052,800 |
| 2020-03-23 | $6.20 | $6.35 | $6.10 | $6.13 | $6.12 | 5,191,200 |
| 2020-03-20 | $6.46 | $6.47 | $6.28 | $6.36 | $6.35 | 4,093,200 |
| 2020-03-19 | $6.31 | $6.52 | $6.22 | $6.39 | $6.38 | 10,688,800 |
| 2020-03-18 | $6.49 | $6.65 | $6.33 | $6.38 | $6.37 | 7,258,630 |
| 2020-03-17 | $6.43 | $6.58 | $6.16 | $6.49 | $6.48 | 6,995,810 |
| 2020-03-16 | $6.63 | $6.90 | $6.41 | $6.48 | $6.47 | 9,043,400 |
| 2020-03-13 | $6.03 | $6.90 | $5.95 | $6.63 | $6.62 | 11,213,000 |
| 2020-03-12 | $6.48 | $6.53 | $6.25 | $6.39 | $6.38 | 8,686,300 |
| 2020-03-11 | $6.67 | $6.76 | $6.57 | $6.58 | $6.57 | 11,007,000 |
| 2020-03-10 | $6.40 | $6.70 | $6.30 | $6.64 | $6.63 | 12,036,000 |
| 2020-03-09 | $6.80 | $6.80 | $6.40 | $6.47 | $6.46 | 14,080,100 |
| 2020-03-06 | $7.03 | $7.16 | $6.87 | $6.94 | $6.93 | 14,446,110 |
| 2020-03-05 | $7.38 | $7.48 | $7.06 | $7.19 | $7.18 | 21,457,510 |
| 2020-03-04 | $6.97 | $7.05 | $6.73 | $6.90 | $6.89 | 8,772,800 |
| 2020-03-03 | $6.63 | $7.10 | $6.61 | $7.00 | $6.99 | 13,928,240 |
| 2020-03-02 | $6.50 | $6.65 | $6.45 | $6.56 | $6.55 | 6,461,600 |
| 2020-02-28 | $6.76 | $6.87 | $6.40 | $6.40 | $6.39 | 14,038,500 |
| 2020-02-27 | $7.07 | $7.17 | $6.77 | $6.98 | $6.97 | 11,634,450 |
| 2020-02-26 | $6.94 | $7.25 | $6.85 | $7.02 | $7.01 | 15,114,660 |
| 2020-02-25 | $6.65 | $7.05 | $6.55 | $7.03 | $7.02 | 16,946,220 |
| 2020-02-24 | $6.74 | $6.86 | $6.66 | $6.78 | $6.77 | 9,802,040 |
| 2020-02-21 | $6.64 | $6.84 | $6.58 | $6.77 | $6.76 | 10,190,900 |
| 2020-02-20 | $6.55 | $6.63 | $6.51 | $6.59 | $6.58 | 6,353,300 |
| 2020-02-19 | $6.64 | $6.65 | $6.49 | $6.55 | $6.54 | 12,673,080 |
| 2020-02-18 | $6.53 | $6.63 | $6.41 | $6.61 | $6.60 | 11,214,200 |
| 2020-02-17 | $6.18 | $6.55 | $6.18 | $6.49 | $6.48 | 11,151,300 |
| 2020-02-14 | $6.28 | $6.38 | $6.19 | $6.20 | $6.19 | 6,092,300 |
| 2020-02-13 | $6.37 | $6.43 | $6.20 | $6.31 | $6.30 | 9,558,700 |
| 2020-02-12 | $6.32 | $6.49 | $6.30 | $6.34 | $6.33 | 8,763,370 |
| 2020-02-11 | $6.55 | $6.56 | $6.30 | $6.38 | $6.37 | 13,107,860 |
| 2020-02-10 | $6.48 | $6.79 | $6.33 | $6.56 | $6.55 | 15,741,270 |
| 2020-02-07 | $6.04 | $6.61 | $6.02 | $6.50 | $6.49 | 12,681,800 |
| 2020-02-06 | $5.81 | $6.06 | $5.81 | $6.04 | $6.03 | 7,095,200 |
| 2020-02-05 | $5.92 | $6.14 | $5.79 | $5.92 | $5.91 | 8,761,510 |
| 2020-02-04 | $5.36 | $5.95 | $5.36 | $5.89 | $5.88 | 14,118,320 |
| 2020-02-03 | $5.96 | $5.96 | $5.96 | $5.96 | $5.95 | 983,700 |
| 2020-01-31 | $6.62 | $6.62 | $6.62 | $6.62 | $6.61 | 0 |
| 2020-01-30 | $6.62 | $6.62 | $6.62 | $6.62 | $6.61 | 0 |
| 2020-01-29 | $6.62 | $6.62 | $6.62 | $6.62 | $6.61 | 0 |
| 2020-01-28 | $6.62 | $6.62 | $6.62 | $6.62 | $6.61 | 0 |
| 2020-01-27 | $6.62 | $6.62 | $6.62 | $6.62 | $6.61 | 0 |
| 2020-01-24 | $6.62 | $6.62 | $6.62 | $6.62 | $6.61 | 0 |
| 2020-01-23 | $6.92 | $6.94 | $6.60 | $6.62 | $6.61 | 8,063,000 |
| 2020-01-22 | $6.77 | $6.90 | $6.61 | $6.87 | $6.86 | 7,980,980 |
| 2020-01-21 | $6.65 | $6.84 | $6.52 | $6.75 | $6.74 | 9,146,100 |
| 2020-01-20 | $6.65 | $6.73 | $6.41 | $6.64 | $6.63 | 8,917,740 |
| 2020-01-17 | $6.62 | $6.66 | $6.47 | $6.65 | $6.64 | 8,332,780 |
| 2020-01-16 | $6.54 | $6.59 | $6.43 | $6.56 | $6.55 | 8,610,710 |
| 2020-01-15 | $6.47 | $6.63 | $6.38 | $6.55 | $6.54 | 10,238,140 |
| 2020-01-14 | $6.26 | $6.55 | $6.22 | $6.47 | $6.46 | 18,827,220 |
| 2020-01-13 | $6.24 | $6.26 | $6.09 | $6.26 | $6.25 | 6,013,060 |
| 2020-01-10 | $6.27 | $6.31 | $6.17 | $6.21 | $6.20 | 4,665,900 |
| 2020-01-09 | $6.07 | $6.31 | $6.04 | $6.26 | $6.25 | 11,026,920 |
| 2020-01-08 | $6.12 | $6.12 | $5.97 | $5.98 | $5.97 | 6,983,800 |
| 2020-01-07 | $6.07 | $6.14 | $6.01 | $6.12 | $6.11 | 5,851,590 |
| 2020-01-06 | $6.12 | $6.14 | $5.96 | $6.03 | $6.02 | 9,401,800 |
| 2020-01-03 | $6.10 | $6.12 | $6.04 | $6.11 | $6.10 | 5,984,800 |
| 2020-01-02 | $6.08 | $6.16 | $6.04 | $6.07 | $6.06 | 6,775,900 |
| 2020-01-01 | $6.05 | $6.05 | $6.05 | $6.05 | $6.04 | 0 |
| 2019-12-31 | $6.07 | $6.15 | $6.02 | $6.05 | $6.04 | 3,403,920 |
| 2019-12-30 | $6.10 | $6.11 | $5.87 | $6.05 | $6.04 | 3,525,910 |
| 2019-12-27 | $6.13 | $6.18 | $6.08 | $6.09 | $6.08 | 3,212,600 |
| 2019-12-26 | $6.12 | $6.17 | $6.07 | $6.16 | $6.15 | 3,936,480 |
| 2019-12-25 | $6.21 | $6.28 | $6.11 | $6.13 | $6.12 | 4,137,390 |
| 2019-12-24 | $6.20 | $6.30 | $6.13 | $6.25 | $6.24 | 3,759,070 |
| 2019-12-23 | $6.47 | $6.52 | $6.10 | $6.13 | $6.12 | 7,470,300 |
| 2019-12-20 | $6.57 | $6.65 | $6.44 | $6.47 | $6.46 | 4,069,200 |
| 2019-12-19 | $6.46 | $6.60 | $6.40 | $6.57 | $6.56 | 5,634,100 |
| 2019-12-18 | $6.43 | $6.48 | $6.38 | $6.44 | $6.43 | 3,818,800 |
| 2019-12-17 | $6.42 | $6.52 | $6.39 | $6.43 | $6.42 | 3,795,910 |
| 2019-12-16 | $6.27 | $6.51 | $6.23 | $6.47 | $6.46 | 6,130,710 |
| 2019-12-13 | $6.12 | $6.28 | $6.12 | $6.27 | $6.26 | 4,666,000 |
| 2019-12-12 | $6.14 | $6.16 | $6.04 | $6.12 | $6.11 | 3,081,320 |
| 2019-12-11 | $6.20 | $6.28 | $6.10 | $6.12 | $6.11 | 3,330,800 |
| 2019-12-10 | $6.13 | $6.25 | $6.12 | $6.24 | $6.23 | 2,607,100 |
| 2019-12-09 | $6.14 | $6.24 | $6.11 | $6.15 | $6.14 | 3,028,400 |
| 2019-12-06 | $6.06 | $6.17 | $6.04 | $6.14 | $6.13 | 3,400,700 |
| 2019-12-05 | $6.01 | $6.09 | $6.00 | $6.06 | $6.05 | 2,504,700 |
| 2019-12-04 | $6.07 | $6.12 | $6.00 | $6.01 | $6.00 | 4,074,500 |
| 2019-12-03 | $6.07 | $6.15 | $5.98 | $6.08 | $6.07 | 2,985,600 |
| 2019-12-02 | $6.13 | $6.14 | $6.02 | $6.07 | $6.06 | 2,139,100 |
| 2019-11-29 | $5.91 | $6.18 | $5.91 | $6.11 | $6.10 | 4,426,700 |
| 2019-11-28 | $6.12 | $6.12 | $5.91 | $5.96 | $5.95 | 3,151,300 |
| 2019-11-27 | $6.11 | $6.14 | $5.97 | $6.07 | $6.06 | 4,146,300 |
| 2019-11-26 | $6.07 | $6.10 | $5.98 | $6.00 | $5.99 | 2,868,600 |
| 2019-11-25 | $6.20 | $6.20 | $5.93 | $6.07 | $6.06 | 6,298,110 |
| 2019-11-22 | $6.38 | $6.45 | $6.17 | $6.20 | $6.19 | 4,977,300 |
| 2019-11-21 | $6.45 | $6.48 | $6.29 | $6.43 | $6.42 | 6,280,410 |
| 2019-11-20 | $6.60 | $6.73 | $6.41 | $6.53 | $6.52 | 8,657,100 |
| 2019-11-19 | $6.44 | $6.65 | $6.41 | $6.60 | $6.59 | 7,108,110 |
| 2019-11-18 | $6.44 | $6.63 | $6.33 | $6.39 | $6.38 | 9,259,700 |
| 2019-11-15 | $6.69 | $6.76 | $6.40 | $6.51 | $6.50 | 11,819,410 |
| 2019-11-14 | $6.15 | $6.64 | $6.05 | $6.50 | $6.49 | 11,038,910 |
| 2019-11-13 | $6.23 | $6.23 | $6.06 | $6.09 | $6.08 | 4,129,700 |
| 2019-11-12 | $6.09 | $6.25 | $6.02 | $6.18 | $6.17 | 6,385,000 |
| 2019-11-11 | $6.38 | $6.40 | $6.02 | $6.09 | $6.08 | 7,208,200 |
| 2019-11-08 | $6.36 | $6.43 | $6.28 | $6.38 | $6.37 | 8,504,090 |
| 2019-11-07 | $6.04 | $6.45 | $6.00 | $6.37 | $6.36 | 16,296,400 |
| 2019-11-06 | $6.05 | $6.14 | $5.86 | $6.10 | $6.09 | 12,917,110 |
| 2019-11-05 | $6.12 | $6.13 | $5.82 | $5.98 | $5.97 | 9,239,900 |
| 2019-11-04 | $6.09 | $6.20 | $6.05 | $6.11 | $6.10 | 7,496,500 |
| 2019-11-01 | $6.02 | $6.20 | $6.00 | $6.11 | $6.10 | 9,911,200 |
| 2019-10-31 | $6.14 | $6.18 | $5.96 | $5.97 | $5.96 | 9,928,000 |
| 2019-10-30 | $6.06 | $6.18 | $5.99 | $6.14 | $6.13 | 11,053,700 |
| 2019-10-29 | $6.09 | $6.23 | $6.01 | $6.06 | $6.05 | 12,020,390 |
| 2019-10-28 | $6.25 | $6.29 | $6.09 | $6.17 | $6.16 | 10,552,700 |
| 2019-10-25 | $5.98 | $6.12 | $5.98 | $6.08 | $6.07 | 8,858,790 |
| 2019-10-24 | $5.88 | $6.10 | $5.88 | $6.04 | $6.03 | 17,156,000 |
| 2019-10-23 | $6.18 | $6.19 | $5.91 | $5.91 | $5.90 | 16,592,400 |
| 2019-10-22 | $5.71 | $6.08 | $5.71 | $6.02 | $6.01 | 20,151,240 |
| 2019-10-21 | $5.74 | $5.90 | $5.61 | $5.80 | $5.79 | 17,649,660 |
| 2019-10-18 | $5.48 | $5.75 | $5.48 | $5.60 | $5.59 | 20,255,600 |
| 2019-10-17 | $5.31 | $5.65 | $5.26 | $5.58 | $5.57 | 20,166,330 |
| 2019-10-16 | $5.21 | $5.68 | $5.21 | $5.45 | $5.44 | 19,873,530 |
| 2019-10-15 | $5.34 | $5.38 | $5.20 | $5.23 | $5.22 | 20,553,320 |
| 2019-10-14 | $5.62 | $5.72 | $5.42 | $5.56 | $5.55 | 37,111,760 |
| 2019-10-11 | $5.12 | $5.62 | $5.06 | $5.62 | $5.61 | 13,565,860 |
| 2019-10-10 | $5.07 | $5.13 | $5.05 | $5.11 | $5.10 | 3,405,600 |
| 2019-10-09 | $5.02 | $5.09 | $4.96 | $5.09 | $5.08 | 4,487,200 |
| 2019-10-08 | $4.90 | $5.10 | $4.90 | $5.02 | $5.01 | 10,180,650 |
| 2019-10-07 | $4.88 | $4.88 | $4.88 | $4.88 | $4.87 | 0 |
| 2019-10-04 | $4.88 | $4.88 | $4.88 | $4.88 | $4.87 | 0 |
| 2019-10-03 | $4.88 | $4.88 | $4.88 | $4.88 | $4.87 | 0 |
| 2019-10-02 | $4.88 | $4.88 | $4.88 | $4.88 | $4.87 | 0 |
| 2019-10-01 | $4.88 | $4.88 | $4.88 | $4.88 | $4.87 | 0 |
| 2019-09-30 | $4.97 | $5.03 | $4.79 | $4.88 | $4.87 | 6,931,320 |
| 2019-09-27 | $5.00 | $5.04 | $4.93 | $5.01 | $5.00 | 4,321,300 |
| 2019-09-26 | $5.14 | $5.14 | $4.95 | $5.00 | $4.99 | 5,798,320 |
| 2019-09-25 | $5.19 | $5.24 | $5.01 | $5.07 | $5.06 | 9,953,200 |
| 2019-09-24 | $5.25 | $5.34 | $5.20 | $5.24 | $5.23 | 9,187,100 |
| 2019-09-23 | $5.51 | $5.51 | $5.29 | $5.34 | $5.33 | 6,418,900 |
| 2019-09-20 | $5.48 | $5.65 | $5.48 | $5.49 | $5.48 | 6,481,900 |
| 2019-09-19 | $5.54 | $5.54 | $5.37 | $5.49 | $5.48 | 6,617,100 |
| 2019-09-18 | $5.54 | $5.56 | $5.41 | $5.49 | $5.48 | 5,286,700 |
| 2019-09-17 | $5.69 | $5.75 | $5.48 | $5.52 | $5.51 | 9,215,770 |
| 2019-09-16 | $5.75 | $5.81 | $5.69 | $5.71 | $5.70 | 6,728,080 |
| 2019-09-13 | $5.74 | $5.74 | $5.74 | $5.74 | $5.73 | 0 |
| 2019-09-12 | $5.74 | $5.82 | $5.66 | $5.74 | $5.73 | 8,077,480 |
| 2019-09-11 | $5.84 | $5.84 | $5.66 | $5.67 | $5.66 | 7,612,500 |
| 2019-09-10 | $5.81 | $5.89 | $5.71 | $5.80 | $5.79 | 10,396,100 |
| 2019-09-09 | $5.58 | $5.76 | $5.52 | $5.76 | $5.75 | 13,523,380 |
| 2019-09-06 | $5.55 | $5.57 | $5.46 | $5.53 | $5.52 | 6,448,000 |
| 2019-09-05 | $5.47 | $5.67 | $5.45 | $5.52 | $5.51 | 11,121,700 |
| 2019-09-04 | $5.42 | $5.45 | $5.36 | $5.45 | $5.44 | 5,614,190 |
| 2019-09-03 | $5.45 | $5.51 | $5.39 | $5.45 | $5.44 | 6,629,900 |
| 2019-09-02 | $5.23 | $5.45 | $5.23 | $5.44 | $5.43 | 7,116,100 |
| 2019-08-30 | $5.46 | $5.52 | $5.22 | $5.27 | $5.26 | 7,080,000 |
| 2019-08-29 | $5.47 | $5.59 | $5.42 | $5.44 | $5.43 | 7,929,800 |
| 2019-08-28 | $5.41 | $5.56 | $5.39 | $5.46 | $5.45 | 7,546,500 |
| 2019-08-27 | $5.44 | $5.49 | $5.38 | $5.44 | $5.43 | 7,529,200 |
| 2019-08-26 | $5.25 | $5.47 | $5.25 | $5.40 | $5.39 | 7,242,010 |
| 2019-08-23 | $5.40 | $5.58 | $5.37 | $5.42 | $5.41 | 9,783,960 |
| 2019-08-22 | $5.45 | $5.52 | $5.33 | $5.44 | $5.43 | 15,950,900 |
| 2019-08-21 | $5.46 | $6.00 | $5.42 | $5.58 | $5.57 | 22,301,910 |
| 2019-08-20 | $5.36 | $5.53 | $5.34 | $5.45 | $5.44 | 13,058,010 |
| 2019-08-19 | $5.20 | $5.45 | $5.17 | $5.35 | $5.34 | 11,988,900 |
| 2019-08-16 | $5.25 | $5.27 | $5.15 | $5.16 | $5.15 | 9,621,900 |
| 2019-08-15 | $5.33 | $5.33 | $5.14 | $5.30 | $5.29 | 13,583,200 |
| 2019-08-14 | $5.40 | $5.40 | $5.40 | $5.40 | $5.39 | 5,583,090 |
| 2019-08-13 | $4.85 | $4.99 | $4.83 | $4.91 | $4.90 | 4,821,600 |
| 2019-08-12 | $4.82 | $4.96 | $4.81 | $4.91 | $4.90 | 4,734,310 |
| 2019-08-09 | $5.01 | $5.04 | $4.70 | $4.86 | $4.85 | 7,046,900 |
| 2019-08-08 | $5.00 | $5.02 | $4.94 | $4.94 | $4.93 | 4,448,380 |
| 2019-08-07 | $5.05 | $5.12 | $4.96 | $4.97 | $4.96 | 7,056,080 |
| 2019-08-06 | $5.16 | $5.20 | $4.90 | $5.02 | $5.01 | 10,246,460 |
| 2019-08-05 | $5.57 | $5.58 | $5.30 | $5.30 | $5.29 | 8,674,790 |
| 2019-08-02 | $5.19 | $5.45 | $5.19 | $5.42 | $5.41 | 7,320,190 |
| 2019-08-01 | $5.43 | $5.50 | $5.31 | $5.37 | $5.36 | 7,568,300 |
| 2019-07-31 | $5.47 | $5.59 | $5.43 | $5.50 | $5.49 | 6,759,600 |
| 2019-07-30 | $5.57 | $5.57 | $5.44 | $5.46 | $5.45 | 7,368,690 |
| 2019-07-29 | $5.46 | $5.57 | $5.41 | $5.56 | $5.55 | 5,217,800 |
| 2019-07-26 | $5.42 | $5.57 | $5.40 | $5.48 | $5.47 | 3,897,690 |
| 2019-07-25 | $5.50 | $5.50 | $5.42 | $5.45 | $5.44 | 3,991,200 |
| 2019-07-24 | $5.40 | $5.50 | $5.37 | $5.44 | $5.43 | 5,280,400 |
| 2019-07-23 | $5.17 | $5.36 | $5.17 | $5.34 | $5.33 | 5,326,600 |
| 2019-07-22 | $5.54 | $5.56 | $5.18 | $5.19 | $5.18 | 9,167,400 |
| 2019-07-19 | $5.51 | $5.59 | $5.49 | $5.52 | $5.51 | 4,731,800 |
| 2019-07-18 | $5.53 | $5.61 | $5.45 | $5.46 | $5.45 | 5,616,900 |
| 2019-07-17 | $5.31 | $5.64 | $5.26 | $5.61 | $5.60 | 11,697,790 |
| 2019-07-16 | $5.70 | $5.71 | $5.56 | $5.56 | $5.55 | 6,765,820 |
| 2019-07-15 | $5.68 | $5.76 | $5.45 | $5.69 | $5.68 | 7,029,280 |
| 2019-07-12 | $5.75 | $5.91 | $5.66 | $5.68 | $5.67 | 8,153,400 |
| 2019-07-11 | $5.86 | $5.92 | $5.78 | $5.91 | $5.90 | 6,216,900 |
| 2019-07-10 | $5.84 | $5.93 | $5.81 | $5.87 | $5.86 | 4,257,100 |
| 2019-07-09 | $5.75 | $5.90 | $5.73 | $5.84 | $5.83 | 5,964,970 |
| 2019-07-08 | $5.97 | $5.97 | $5.67 | $5.72 | $5.71 | 7,508,900 |
| 2019-07-05 | $5.98 | $6.00 | $5.90 | $5.97 | $5.96 | 4,729,100 |
| 2019-07-04 | $6.08 | $6.15 | $5.92 | $5.99 | $5.98 | 8,718,400 |
| 2019-07-03 | $6.06 | $6.28 | $6.02 | $6.12 | $6.10 | 16,160,240 |
| 2019-07-02 | $6.07 | $6.09 | $5.98 | $6.03 | $6.01 | 6,676,000 |
| 2019-07-01 | $5.94 | $6.08 | $5.86 | $6.08 | $6.06 | 11,137,020 |
| 2019-06-28 | $5.94 | $5.99 | $5.80 | $5.84 | $5.82 | 7,542,800 |
| 2019-06-27 | $6.00 | $6.04 | $5.90 | $5.93 | $5.91 | 8,547,490 |
| 2019-06-26 | $5.92 | $6.03 | $5.87 | $5.99 | $5.97 | 7,665,950 |
| 2019-06-25 | $6.14 | $6.16 | $5.84 | $5.89 | $5.87 | 11,298,410 |
| 2019-06-24 | $6.10 | $6.18 | $6.04 | $6.13 | $6.11 | 9,857,320 |
| 2019-06-21 | $6.06 | $6.24 | $6.03 | $6.12 | $6.10 | 13,670,890 |
| 2019-06-20 | $5.85 | $5.99 | $5.76 | $5.95 | $5.93 | 8,793,490 |
| 2019-06-19 | $5.90 | $5.98 | $5.84 | $5.85 | $5.83 | 8,093,310 |
| 2019-06-18 | $5.81 | $5.87 | $5.75 | $5.77 | $5.75 | 5,531,100 |
| 2019-06-17 | $5.83 | $5.92 | $5.76 | $5.81 | $5.79 | 6,508,390 |
| 2019-06-14 | $6.15 | $6.19 | $5.80 | $5.81 | $5.79 | 14,834,300 |
| 2019-06-13 | $6.12 | $6.33 | $6.01 | $6.16 | $6.14 | 19,134,750 |
| 2019-06-12 | $6.08 | $6.33 | $5.95 | $6.20 | $6.18 | 22,027,950 |
| 2019-06-11 | $5.81 | $6.12 | $5.81 | $6.10 | $6.08 | 17,850,600 |
| 2019-06-10 | $5.81 | $5.87 | $5.58 | $5.87 | $5.85 | 11,807,800 |
| 2019-06-07 | $5.76 | $5.76 | $5.76 | $5.76 | $5.74 | 0 |
| 2019-06-06 | $5.78 | $5.95 | $5.67 | $5.76 | $5.74 | 13,362,350 |
| 2019-06-05 | $5.87 | $5.95 | $5.75 | $5.79 | $5.77 | 12,287,010 |
| 2019-06-04 | $5.98 | $6.04 | $5.65 | $5.73 | $5.71 | 12,663,970 |
| 2019-06-03 | $6.13 | $6.24 | $5.90 | $5.98 | $5.96 | 12,884,260 |
| 2019-05-31 | $6.37 | $6.40 | $6.05 | $6.08 | $6.06 | 17,139,050 |
| 2019-05-30 | $6.52 | $6.53 | $6.05 | $6.30 | $6.28 | 20,695,080 |
| 2019-05-29 | $6.63 | $6.71 | $6.41 | $6.42 | $6.40 | 17,995,000 |
| 2019-05-28 | $6.57 | $6.75 | $6.37 | $6.40 | $6.38 | 20,371,200 |
| 2019-05-27 | $6.31 | $6.54 | $6.20 | $6.44 | $6.42 | 17,978,400 |
| 2019-05-24 | $6.32 | $6.45 | $6.08 | $6.19 | $6.17 | 19,767,520 |
| 2019-05-23 | $6.90 | $6.95 | $6.34 | $6.34 | $6.32 | 34,634,200 |
| 2019-05-22 | $7.07 | $7.21 | $6.78 | $7.04 | $7.02 | 32,937,060 |
| 2019-05-21 | $6.90 | $7.22 | $6.90 | $6.98 | $6.96 | 29,579,100 |
| 2019-05-20 | $7.21 | $7.38 | $6.86 | $7.05 | $7.03 | 32,142,320 |
| 2019-05-17 | $7.31 | $7.63 | $7.02 | $7.09 | $7.07 | 45,631,170 |
| 2019-05-16 | $7.34 | $7.95 | $7.10 | $7.59 | $7.57 | 59,930,960 |
| 2019-05-15 | $6.90 | $7.40 | $6.84 | $7.25 | $7.23 | 49,110,240 |
| 2019-05-14 | $6.83 | $7.19 | $6.59 | $7.05 | $7.03 | 53,154,060 |
| 2019-05-13 | $6.76 | $7.29 | $6.68 | $6.97 | $6.95 | 63,982,380 |
| 2019-05-10 | $6.15 | $6.63 | $6.08 | $6.63 | $6.61 | 33,486,760 |
| 2019-05-09 | $6.45 | $6.48 | $5.95 | $6.03 | $6.01 | 28,634,030 |
| 2019-05-08 | $5.79 | $6.42 | $5.68 | $6.42 | $6.40 | 24,317,920 |
| 2019-05-07 | $5.64 | $5.95 | $5.60 | $5.84 | $5.82 | 17,971,570 |
| 2019-05-06 | $5.96 | $5.99 | $5.42 | $5.50 | $5.48 | 18,192,100 |
| 2019-05-03 | $6.02 | $6.02 | $6.02 | $6.02 | $6.00 | 0 |
| 2019-05-02 | $6.02 | $6.02 | $6.02 | $6.02 | $6.00 | 0 |
| 2019-05-01 | $6.02 | $6.02 | $6.02 | $6.02 | $6.00 | 0 |
| 2019-04-30 | $5.85 | $6.15 | $5.85 | $6.02 | $6.00 | 12,966,300 |
| 2019-04-29 | $6.58 | $6.78 | $5.96 | $5.96 | $5.94 | 23,268,250 |
| 2019-04-26 | $6.31 | $7.01 | $6.31 | $6.62 | $6.60 | 25,172,400 |
| 2019-04-25 | $7.10 | $7.26 | $6.55 | $6.55 | $6.53 | 28,115,500 |
| 2019-04-24 | $6.58 | $7.21 | $6.58 | $6.95 | $6.93 | 28,209,820 |
| 2019-04-23 | $6.65 | $6.84 | $6.61 | $6.63 | $6.61 | 13,295,400 |
| 2019-04-22 | $7.00 | $7.06 | $6.68 | $6.73 | $6.71 | 16,132,400 |
| 2019-04-19 | $6.76 | $6.95 | $6.70 | $6.86 | $6.84 | 12,295,600 |
| 2019-04-18 | $6.93 | $7.06 | $6.67 | $6.71 | $6.69 | 17,225,600 |
| 2019-04-17 | $6.76 | $7.11 | $6.76 | $6.87 | $6.85 | 25,598,870 |
| 2019-04-16 | $6.70 | $6.75 | $6.33 | $6.67 | $6.65 | 19,951,610 |
| 2019-04-15 | $7.32 | $7.33 | $6.65 | $6.70 | $6.68 | 24,167,940 |
| 2019-04-12 | $6.79 | $7.23 | $6.79 | $7.04 | $7.02 | 25,207,400 |
| 2019-04-11 | $7.00 | $7.17 | $6.77 | $6.77 | $6.75 | 18,083,250 |
| 2019-04-10 | $6.83 | $7.32 | $6.82 | $7.07 | $7.05 | 33,237,800 |
| 2019-04-09 | $6.73 | $6.89 | $6.61 | $6.76 | $6.74 | 13,908,800 |
| 2019-04-08 | $7.00 | $7.07 | $6.62 | $6.80 | $6.78 | 21,169,600 |
| 2019-04-05 | $6.98 | $6.98 | $6.98 | $6.98 | $6.96 | 0 |
| 2019-04-04 | $7.11 | $7.28 | $6.91 | $6.98 | $6.96 | 21,933,590 |
| 2019-04-03 | $7.20 | $7.44 | $7.03 | $7.14 | $7.12 | 31,730,590 |
| 2019-04-02 | $7.38 | $7.39 | $6.90 | $6.93 | $6.91 | 42,404,200 |
| 2019-04-01 | $6.62 | $7.15 | $6.62 | $7.15 | $7.13 | 28,331,480 |
| 2019-03-29 | $6.28 | $6.50 | $6.21 | $6.50 | $6.48 | 15,035,590 |
| 2019-03-28 | $6.21 | $6.43 | $6.19 | $6.24 | $6.22 | 14,172,580 |
| 2019-03-27 | $6.65 | $6.68 | $6.17 | $6.29 | $6.27 | 22,047,380 |
| 2019-03-26 | $6.62 | $6.80 | $6.50 | $6.55 | $6.53 | 18,717,480 |
| 2019-03-25 | $6.50 | $6.82 | $6.45 | $6.62 | $6.60 | 17,315,800 |
| 2019-03-22 | $6.82 | $6.82 | $6.58 | $6.71 | $6.69 | 22,080,500 |
| 2019-03-21 | $6.78 | $7.12 | $6.68 | $6.82 | $6.80 | 39,545,180 |
| 2019-03-20 | $6.72 | $6.78 | $6.43 | $6.75 | $6.73 | 26,827,660 |
| 2019-03-19 | $6.81 | $7.03 | $6.64 | $6.82 | $6.80 | 31,071,520 |
| 2019-03-18 | $6.75 | $6.83 | $6.42 | $6.83 | $6.81 | 30,273,210 |
| 2019-03-15 | $6.79 | $6.85 | $6.42 | $6.72 | $6.70 | 40,944,900 |
| 2019-03-14 | $6.88 | $6.99 | $6.63 | $6.63 | $6.61 | 40,747,450 |
| 2019-03-13 | $7.80 | $7.83 | $7.37 | $7.37 | $7.35 | 66,211,410 |
| 2019-03-12 | $7.80 | $8.45 | $7.80 | $8.19 | $8.17 | 90,062,060 |
| 2019-03-11 | $9.10 | $9.10 | $7.44 | $7.74 | $7.72 | 106,630,850 |
| 2019-03-08 | $8.27 | $8.27 | $8.02 | $8.27 | $8.25 | 73,375,770 |
| 2019-03-07 | $7.52 | $7.52 | $7.52 | $7.52 | $7.50 | 1,683,600 |
| 2019-03-06 | $6.84 | $6.84 | $6.84 | $6.84 | $6.82 | 3,127,860 |
| 2019-03-05 | $6.22 | $6.22 | $6.22 | $6.22 | $6.20 | 9,359,220 |
| 2019-03-04 | $5.65 | $5.65 | $5.65 | $5.65 | $5.63 | 3,048,600 |
| 2019-03-01 | $5.00 | $5.14 | $5.00 | $5.14 | $5.12 | 7,315,860 |
| 2019-02-28 | $4.65 | $4.68 | $4.60 | $4.67 | $4.66 | 9,026,110 |
| 2019-02-27 | $4.59 | $4.68 | $4.52 | $4.58 | $4.57 | 11,667,340 |
| 2019-02-26 | $4.70 | $4.73 | $4.57 | $4.60 | $4.59 | 15,596,150 |
| 2019-02-25 | $4.48 | $4.70 | $4.46 | $4.67 | $4.66 | 16,903,790 |
| 2019-02-22 | $4.35 | $4.45 | $4.33 | $4.45 | $4.44 | 7,522,490 |
| 2019-02-21 | $4.34 | $4.45 | $4.34 | $4.35 | $4.34 | 8,663,900 |
| 2019-02-20 | $4.58 | $4.65 | $4.35 | $4.41 | $4.40 | 11,714,740 |
| 2019-02-19 | $4.46 | $4.48 | $4.36 | $4.45 | $4.44 | 9,803,980 |
| 2019-02-18 | $4.35 | $4.47 | $4.34 | $4.46 | $4.45 | 12,661,010 |
| 2019-02-15 | $4.47 | $4.47 | $4.33 | $4.34 | $4.33 | 11,614,950 |
| 2019-02-14 | $4.23 | $4.49 | $4.20 | $4.48 | $4.47 | 15,438,040 |
| 2019-02-13 | $4.17 | $4.26 | $4.15 | $4.25 | $4.24 | 8,263,020 |
| 2019-02-12 | $4.13 | $4.20 | $4.08 | $4.16 | $4.15 | 4,560,480 |
| 2019-02-11 | $4.05 | $4.12 | $4.03 | $4.12 | $4.11 | 3,835,900 |
| 2019-02-08 | $4.03 | $4.03 | $4.03 | $4.03 | $4.02 | 0 |
| 2019-02-07 | $4.03 | $4.03 | $4.03 | $4.03 | $4.02 | 0 |
| 2019-02-06 | $4.03 | $4.03 | $4.03 | $4.03 | $4.02 | 0 |
| 2019-02-05 | $4.03 | $4.03 | $4.03 | $4.03 | $4.02 | 0 |
| 2019-02-04 | $4.03 | $4.03 | $4.03 | $4.03 | $4.02 | 0 |
| 2019-02-01 | $3.91 | $4.05 | $3.91 | $4.03 | $4.02 | 2,597,450 |
| 2019-01-31 | $3.98 | $4.00 | $3.86 | $3.91 | $3.90 | 2,928,300 |
| 2019-01-30 | $3.99 | $4.03 | $3.94 | $3.94 | $3.93 | 2,033,490 |
| 2019-01-29 | $4.06 | $4.10 | $3.89 | $3.99 | $3.98 | 4,042,760 |
| 2019-01-28 | $4.11 | $4.17 | $4.05 | $4.06 | $4.05 | 3,661,790 |
| 2019-01-25 | $4.18 | $4.18 | $4.08 | $4.08 | $4.07 | 3,830,200 |
| 2019-01-24 | $4.18 | $4.20 | $4.14 | $4.19 | $4.18 | 5,701,580 |
| 2019-01-23 | $4.11 | $4.35 | $4.08 | $4.22 | $4.21 | 7,740,300 |
| 2019-01-22 | $4.20 | $4.21 | $4.09 | $4.12 | $4.11 | 5,699,400 |
| 2019-01-21 | $4.17 | $4.25 | $4.17 | $4.22 | $4.21 | 3,819,600 |
| 2019-01-18 | $4.18 | $4.21 | $4.11 | $4.19 | $4.18 | 3,621,700 |
| 2019-01-17 | $4.30 | $4.31 | $4.16 | $4.18 | $4.17 | 6,581,800 |
| 2019-01-16 | $4.33 | $4.36 | $4.26 | $4.29 | $4.28 | 5,812,890 |
| 2019-01-15 | $4.34 | $4.36 | $4.20 | $4.35 | $4.34 | 8,611,900 |
| 2019-01-14 | $4.23 | $4.38 | $4.22 | $4.31 | $4.30 | 10,657,690 |
| 2019-01-11 | $4.21 | $4.28 | $4.19 | $4.26 | $4.25 | 7,069,060 |
| 2019-01-10 | $4.27 | $4.37 | $4.21 | $4.25 | $4.24 | 11,284,100 |
| 2019-01-09 | $4.22 | $4.41 | $4.16 | $4.30 | $4.29 | 16,257,060 |
| 2019-01-08 | $4.29 | $4.29 | $4.15 | $4.19 | $4.18 | 9,369,400 |
| 2019-01-07 | $4.25 | $4.31 | $4.18 | $4.31 | $4.30 | 13,360,620 |
| 2019-01-04 | $4.02 | $4.24 | $4.02 | $4.24 | $4.23 | 11,166,900 |
| 2019-01-03 | $4.09 | $4.16 | $4.06 | $4.11 | $4.10 | 6,649,200 |
| 2019-01-02 | $4.20 | $4.24 | $4.10 | $4.11 | $4.10 | 7,118,580 |
| 2019-01-01 | $4.15 | $4.15 | $4.15 | $4.15 | $4.14 | 0 |
| 2018-12-31 | $4.15 | $4.15 | $4.15 | $4.15 | $4.14 | 0 |
| 2018-12-28 | $4.02 | $4.18 | $4.02 | $4.15 | $4.14 | 9,679,360 |
| 2018-12-27 | $4.22 | $4.25 | $4.01 | $4.02 | $4.01 | 9,945,280 |
| 2018-12-26 | $4.22 | $4.22 | $4.22 | $4.22 | $4.21 | 0 |
| 2018-12-25 | $4.22 | $4.22 | $4.22 | $4.22 | $4.21 | 0 |
| 2018-12-24 | $4.17 | $4.27 | $4.17 | $4.22 | $4.21 | 6,865,800 |
| 2018-12-21 | $4.25 | $4.30 | $4.13 | $4.22 | $4.21 | 8,969,820 |
| 2018-12-20 | $4.18 | $4.36 | $4.13 | $4.31 | $4.30 | 13,165,420 |
| 2018-12-19 | $4.24 | $4.26 | $4.11 | $4.18 | $4.17 | 10,515,200 |
| 2018-12-18 | $4.40 | $4.41 | $4.18 | $4.24 | $4.23 | 13,731,650 |
| 2018-12-17 | $4.29 | $4.46 | $4.23 | $4.32 | $4.31 | 18,368,920 |
| 2018-12-14 | $4.52 | $4.58 | $4.20 | $4.20 | $4.19 | 24,555,200 |
| 2018-12-13 | $4.42 | $4.57 | $4.36 | $4.47 | $4.46 | 27,205,380 |
| 2018-12-12 | $4.82 | $5.05 | $4.51 | $4.53 | $4.52 | 43,140,230 |
| 2018-12-11 | $4.66 | $5.10 | $4.54 | $5.00 | $4.99 | 48,799,570 |
| 2018-12-10 | $4.82 | $4.97 | $4.82 | $4.82 | $4.81 | 27,943,800 |
| 2018-12-07 | $5.15 | $5.35 | $5.15 | $5.35 | $5.33 | 40,602,320 |
| 2018-12-06 | $4.86 | $4.86 | $4.72 | $4.86 | $4.85 | 31,458,410 |
| 2018-12-05 | $4.10 | $4.42 | $4.10 | $4.42 | $4.41 | 10,257,900 |
| 2018-12-04 | $3.97 | $4.02 | $3.96 | $4.02 | $4.01 | 5,412,400 |
| 2018-12-03 | $3.96 | $4.06 | $3.93 | $4.01 | $4.00 | 7,161,510 |
| 2018-11-30 | $3.71 | $3.84 | $3.71 | $3.84 | $3.83 | 3,474,830 |
| 2018-11-29 | $3.89 | $3.92 | $3.77 | $3.78 | $3.77 | 5,272,530 |
| 2018-11-28 | $3.78 | $3.87 | $3.74 | $3.86 | $3.85 | 4,070,310 |
| 2018-11-27 | $3.80 | $3.82 | $3.74 | $3.78 | $3.77 | 5,157,800 |
| 2018-11-26 | $3.83 | $3.84 | $3.73 | $3.75 | $3.74 | 5,002,300 |
| 2018-11-23 | $4.15 | $4.21 | $3.80 | $3.82 | $3.81 | 10,897,710 |
| 2018-11-22 | $4.29 | $4.38 | $4.13 | $4.19 | $4.18 | 14,151,950 |
| 2018-11-21 | $4.00 | $4.07 | $3.96 | $4.05 | $4.04 | 5,915,380 |
| 2018-11-20 | $4.14 | $4.16 | $4.01 | $4.02 | $4.01 | 8,184,810 |
| 2018-11-19 | $4.18 | $4.19 | $4.07 | $4.10 | $4.09 | 5,481,780 |
| 2018-11-16 | $4.16 | $4.25 | $4.15 | $4.18 | $4.17 | 6,536,120 |
| 2018-11-15 | $4.18 | $4.25 | $4.13 | $4.20 | $4.19 | 5,415,040 |
| 2018-11-14 | $4.15 | $4.41 | $4.08 | $4.20 | $4.19 | 10,007,760 |
| 2018-11-13 | $3.93 | $4.23 | $3.91 | $4.12 | $4.11 | 9,735,400 |
| 2018-11-12 | $3.82 | $4.01 | $3.80 | $3.99 | $3.98 | 5,996,020 |
| 2018-11-09 | $3.75 | $3.84 | $3.75 | $3.81 | $3.80 | 2,894,220 |
| 2018-11-08 | $3.80 | $3.82 | $3.74 | $3.78 | $3.77 | 3,980,320 |
| 2018-11-07 | $3.70 | $3.88 | $3.69 | $3.78 | $3.77 | 5,205,810 |
| 2018-11-06 | $3.69 | $3.77 | $3.60 | $3.69 | $3.68 | 2,420,100 |
| 2018-11-05 | $3.64 | $3.78 | $3.62 | $3.68 | $3.67 | 3,124,100 |
| 2018-11-02 | $3.57 | $3.67 | $3.56 | $3.64 | $3.63 | 2,872,210 |
| 2018-11-01 | $3.58 | $3.63 | $3.51 | $3.57 | $3.56 | 3,054,300 |
| 2018-10-31 | $3.54 | $3.60 | $3.53 | $3.57 | $3.56 | 2,012,700 |
| 2018-10-30 | $3.50 | $3.53 | $3.43 | $3.53 | $3.52 | 2,037,300 |
| 2018-10-29 | $3.45 | $3.52 | $3.45 | $3.48 | $3.47 | 1,377,500 |
| 2018-10-26 | $3.47 | $3.52 | $3.46 | $3.50 | $3.49 | 1,828,700 |
| 2018-10-25 | $3.40 | $3.47 | $3.34 | $3.43 | $3.42 | 1,792,300 |
| 2018-10-24 | $3.41 | $3.50 | $3.40 | $3.46 | $3.45 | 1,500,700 |
| 2018-10-23 | $3.50 | $3.53 | $3.39 | $3.42 | $3.41 | 2,356,400 |
| 2018-10-22 | $3.30 | $3.55 | $3.30 | $3.48 | $3.47 | 3,048,230 |
| 2018-10-19 | $3.13 | $3.31 | $3.13 | $3.29 | $3.28 | 1,699,600 |
| 2018-10-18 | $3.34 | $3.35 | $3.20 | $3.22 | $3.21 | 1,444,700 |
| 2018-10-17 | $3.37 | $3.40 | $3.28 | $3.36 | $3.35 | 1,848,800 |
| 2018-10-16 | $3.29 | $3.40 | $3.29 | $3.31 | $3.30 | 1,421,800 |
| 2018-10-15 | $3.34 | $3.43 | $3.34 | $3.34 | $3.33 | 1,228,200 |
| 2018-10-12 | $3.38 | $3.41 | $3.15 | $3.36 | $3.35 | 2,655,400 |
| 2018-10-11 | $3.64 | $3.70 | $3.40 | $3.43 | $3.42 | 5,242,270 |
| 2018-10-10 | $3.76 | $3.80 | $3.75 | $3.78 | $3.77 | 997,280 |
| 2018-10-09 | $3.77 | $3.84 | $3.75 | $3.78 | $3.77 | 1,476,780 |
| 2018-10-08 | $3.85 | $3.85 | $3.74 | $3.75 | $3.74 | 2,244,400 |
| 2018-10-05 | $3.87 | $3.87 | $3.87 | $3.87 | $3.86 | 0 |
| 2018-10-04 | $3.87 | $3.87 | $3.87 | $3.87 | $3.86 | 0 |
| 2018-10-03 | $3.87 | $3.87 | $3.87 | $3.87 | $3.86 | 0 |
| 2018-10-02 | $3.87 | $3.87 | $3.87 | $3.87 | $3.86 | 0 |
| 2018-10-01 | $3.87 | $3.87 | $3.87 | $3.87 | $3.86 | 0 |
| 2018-09-28 | $3.84 | $3.88 | $3.84 | $3.87 | $3.86 | 1,832,300 |
| 2018-09-27 | $3.92 | $3.92 | $3.84 | $3.84 | $3.83 | 3,249,340 |
| 2018-09-26 | $3.86 | $3.94 | $3.86 | $3.90 | $3.89 | 3,479,450 |
| 2018-09-25 | $3.94 | $3.99 | $3.88 | $3.91 | $3.90 | 3,877,450 |
| 2018-09-24 | $3.99 | $3.99 | $3.99 | $3.99 | $3.98 | 0 |
| 2018-09-21 | $3.95 | $4.11 | $3.93 | $3.99 | $3.98 | 5,888,800 |
| 2018-09-20 | $3.95 | $3.99 | $3.90 | $3.91 | $3.90 | 4,138,220 |
| 2018-09-19 | $3.82 | $4.13 | $3.81 | $3.98 | $3.97 | 6,245,950 |
| 2018-09-18 | $3.76 | $3.86 | $3.72 | $3.84 | $3.83 | 2,176,050 |
| 2018-09-17 | $3.82 | $3.84 | $3.75 | $3.76 | $3.75 | 1,366,600 |
| 2018-09-14 | $3.89 | $3.89 | $3.80 | $3.81 | $3.80 | 1,520,270 |
| 2018-09-13 | $3.85 | $3.90 | $3.84 | $3.88 | $3.87 | 1,478,710 |
| 2018-09-12 | $3.95 | $3.96 | $3.81 | $3.86 | $3.85 | 1,672,880 |
| 2018-09-11 | $3.75 | $4.04 | $3.71 | $3.86 | $3.85 | 3,929,250 |
| 2018-09-10 | $3.89 | $3.89 | $3.76 | $3.76 | $3.75 | 2,202,780 |
| 2018-09-07 | $3.83 | $3.90 | $3.83 | $3.86 | $3.85 | 1,778,900 |
| 2018-09-06 | $3.85 | $3.88 | $3.81 | $3.82 | $3.81 | 1,702,700 |
| 2018-09-05 | $3.87 | $3.94 | $3.85 | $3.87 | $3.86 | 2,156,310 |
| 2018-09-04 | $3.81 | $3.91 | $3.81 | $3.89 | $3.88 | 1,598,300 |
| 2018-09-03 | $3.81 | $3.85 | $3.77 | $3.83 | $3.82 | 1,331,600 |
| 2018-08-31 | $3.84 | $3.90 | $3.80 | $3.81 | $3.80 | 1,627,800 |
| 2018-08-30 | $3.98 | $4.01 | $3.86 | $3.88 | $3.87 | 3,015,800 |
| 2018-08-29 | $4.05 | $4.06 | $3.96 | $3.99 | $3.98 | 2,803,700 |
| 2018-08-28 | $4.05 | $4.07 | $4.02 | $4.04 | $4.03 | 1,743,180 |
| 2018-08-27 | $4.05 | $4.09 | $4.03 | $4.06 | $4.05 | 1,799,300 |
| 2018-08-24 | $3.98 | $4.07 | $3.97 | $4.01 | $4.00 | 1,682,100 |
| 2018-08-23 | $3.99 | $4.04 | $3.98 | $3.99 | $3.98 | 1,790,000 |
| 2018-08-22 | $4.00 | $4.04 | $3.96 | $4.03 | $4.02 | 1,798,900 |
| 2018-08-21 | $3.94 | $4.05 | $3.92 | $4.00 | $3.99 | 2,346,500 |
| 2018-08-20 | $3.96 | $4.09 | $3.96 | $4.00 | $3.99 | 3,048,700 |
| 2018-08-17 | $4.06 | $4.10 | $3.92 | $3.97 | $3.96 | 2,624,800 |
| 2018-08-16 | $4.01 | $4.03 | $3.94 | $3.99 | $3.98 | 2,373,400 |
| 2018-08-15 | $4.10 | $4.13 | $4.02 | $4.04 | $4.03 | 2,214,500 |
| 2018-08-14 | $4.10 | $4.14 | $4.06 | $4.10 | $4.09 | 2,262,820 |
| 2018-08-13 | $4.18 | $4.18 | $4.03 | $4.14 | $4.13 | 4,834,700 |
| 2018-08-10 | $4.16 | $4.26 | $4.15 | $4.24 | $4.23 | 4,140,100 |
| 2018-08-09 | $4.18 | $4.26 | $4.15 | $4.19 | $4.18 | 4,605,200 |
| 2018-08-08 | $4.15 | $4.25 | $4.13 | $4.15 | $4.14 | 4,390,900 |
| 2018-08-07 | $4.10 | $4.28 | $4.05 | $4.23 | $4.22 | 8,323,910 |
| 2018-08-06 | $3.95 | $4.29 | $3.95 | $4.18 | $4.17 | 7,844,800 |
| 2018-08-03 | $3.91 | $4.06 | $3.91 | $3.98 | $3.97 | 4,018,200 |
| 2018-08-02 | $4.05 | $4.07 | $3.84 | $3.90 | $3.89 | 4,125,800 |
| 2018-08-01 | $4.15 | $4.20 | $4.07 | $4.07 | $4.06 | 2,828,300 |
| 2018-07-31 | $4.14 | $4.20 | $4.06 | $4.15 | $4.14 | 2,439,400 |
| 2018-07-30 | $4.21 | $4.28 | $4.08 | $4.11 | $4.10 | 4,397,000 |
| 2018-07-27 | $4.35 | $4.35 | $4.24 | $4.24 | $4.23 | 2,871,100 |
| 2018-07-26 | $4.25 | $4.39 | $4.23 | $4.35 | $4.34 | 6,793,700 |
| 2018-07-25 | $4.17 | $4.30 | $4.15 | $4.28 | $4.27 | 4,466,200 |
| 2018-07-24 | $4.07 | $4.20 | $4.03 | $4.18 | $4.17 | 5,436,800 |
| 2018-07-23 | $4.04 | $4.06 | $3.95 | $4.05 | $4.04 | 1,977,100 |
| 2018-07-20 | $4.00 | $4.05 | $3.93 | $4.02 | $4.01 | 2,141,200 |
| 2018-07-19 | $4.07 | $4.07 | $3.92 | $4.00 | $3.99 | 2,645,100 |
| 2018-07-18 | $4.05 | $4.13 | $4.03 | $4.06 | $4.05 | 2,206,500 |
| 2018-07-17 | $4.04 | $4.07 | $4.00 | $4.06 | $4.05 | 2,150,400 |
| 2018-07-16 | $4.00 | $4.04 | $3.98 | $4.02 | $4.01 | 2,045,800 |
| 2018-07-13 | $4.06 | $4.08 | $4.00 | $4.04 | $4.03 | 2,266,600 |
| 2018-07-12 | $3.90 | $4.05 | $3.90 | $4.02 | $4.01 | 2,463,800 |
| 2018-07-11 | $4.09 | $4.09 | $3.86 | $3.91 | $3.90 | 3,051,500 |
| 2018-07-10 | $4.15 | $4.15 | $4.05 | $4.10 | $4.09 | 2,908,600 |
| 2018-07-09 | $4.12 | $4.15 | $4.07 | $4.15 | $4.14 | 4,054,800 |
| 2018-07-06 | $4.14 | $4.30 | $3.79 | $4.12 | $4.11 | 6,178,600 |
| 2018-07-05 | $4.10 | $4.15 | $4.07 | $4.10 | $4.09 | 3,086,100 |
| 2018-07-04 | $4.16 | $4.21 | $4.05 | $4.11 | $4.10 | 3,564,000 |
| 2018-07-03 | $4.15 | $4.20 | $4.11 | $4.19 | $4.17 | 2,687,100 |
| 2018-07-02 | $4.17 | $4.23 | $4.11 | $4.14 | $4.12 | 2,698,110 |
| 2018-06-29 | $4.10 | $4.22 | $4.07 | $4.18 | $4.16 | 3,036,200 |
| 2018-06-28 | $4.13 | $4.17 | $4.09 | $4.10 | $4.08 | 2,474,600 |
| 2018-06-27 | $4.14 | $4.20 | $4.10 | $4.13 | $4.11 | 2,134,800 |
| 2018-06-26 | $3.96 | $4.19 | $3.96 | $4.15 | $4.13 | 2,799,000 |
| 2018-06-25 | $4.07 | $4.09 | $4.01 | $4.08 | $4.06 | 2,889,400 |
| 2018-06-22 | $3.80 | $4.06 | $3.80 | $4.04 | $4.02 | 4,080,600 |
| 2018-06-21 | $4.31 | $4.35 | $3.93 | $3.99 | $3.97 | 5,104,220 |
| 2018-06-20 | $4.28 | $4.39 | $4.12 | $4.31 | $4.29 | 7,203,100 |
| 2018-06-19 | $4.85 | $5.08 | $4.30 | $4.39 | $4.37 | 7,593,600 |
| 2018-06-18 | $4.77 | $4.77 | $4.77 | $4.77 | $4.74 | 0 |
| 2018-06-15 | $4.90 | $4.96 | $4.76 | $4.77 | $4.74 | 3,863,000 |
| 2018-06-14 | $4.90 | $5.05 | $4.82 | $4.97 | $4.94 | 4,456,700 |
| 2018-06-13 | $5.03 | $5.13 | $4.95 | $4.95 | $4.92 | 5,219,200 |
| 2018-06-12 | $4.81 | $4.96 | $4.81 | $4.96 | $4.93 | 3,477,000 |
| 2018-06-11 | $5.02 | $5.02 | $4.80 | $4.84 | $4.81 | 4,399,740 |
| 2018-06-08 | $5.15 | $5.17 | $5.02 | $5.04 | $5.01 | 4,413,200 |
| 2018-06-07 | $5.17 | $5.25 | $5.16 | $5.18 | $5.15 | 3,289,900 |
| 2018-06-06 | $5.22 | $5.22 | $5.14 | $5.17 | $5.14 | 3,398,600 |
| 2018-06-05 | $5.17 | $5.24 | $5.17 | $5.24 | $5.21 | 2,892,700 |
| 2018-06-04 | $5.28 | $5.28 | $5.15 | $5.16 | $5.13 | 3,985,800 |
| 2018-06-01 | $5.30 | $5.51 | $5.23 | $5.26 | $5.23 | 6,331,700 |
| 2018-05-31 | $5.13 | $5.51 | $5.10 | $5.42 | $5.39 | 11,885,400 |
| 2018-05-30 | $5.29 | $5.67 | $5.27 | $5.29 | $5.26 | 12,288,410 |
| 2018-05-29 | $5.22 | $5.29 | $5.17 | $5.25 | $5.22 | 5,129,810 |
| 2018-05-28 | $5.35 | $5.35 | $5.20 | $5.23 | $5.20 | 5,866,300 |
| 2018-05-25 | $5.48 | $5.49 | $5.32 | $5.33 | $5.30 | 6,803,700 |
| 2018-05-24 | $5.56 | $5.58 | $5.40 | $5.46 | $5.43 | 10,001,400 |
| 2018-05-23 | $5.67 | $5.71 | $5.57 | $5.59 | $5.56 | 12,344,660 |
| 2018-05-22 | $5.80 | $5.89 | $5.70 | $5.80 | $5.77 | 16,415,860 |
| 2018-05-21 | $5.65 | $5.78 | $5.58 | $5.74 | $5.71 | 20,716,800 |
| 2018-05-18 | $5.91 | $6.07 | $5.80 | $5.84 | $5.81 | 39,288,360 |
| 2018-05-17 | $6.81 | $6.81 | $6.21 | $6.23 | $6.20 | 55,691,160 |
| 2018-05-16 | $6.19 | $6.19 | $5.91 | $6.19 | $6.16 | 44,679,960 |
| 2018-05-15 | $5.65 | $5.65 | $5.46 | $5.63 | $5.60 | 6,709,700 |
| 2018-05-14 | $5.44 | $5.62 | $5.38 | $5.60 | $5.57 | 5,925,850 |
| 2018-05-11 | $5.42 | $5.58 | $5.40 | $5.44 | $5.41 | 4,989,200 |
| 2018-05-10 | $5.41 | $5.47 | $5.37 | $5.42 | $5.39 | 2,545,400 |
| 2018-05-09 | $5.44 | $5.48 | $5.42 | $5.44 | $5.41 | 2,584,650 |
| 2018-05-08 | $5.35 | $5.50 | $5.35 | $5.46 | $5.43 | 4,440,770 |
| 2018-05-07 | $5.30 | $5.41 | $5.27 | $5.38 | $5.35 | 3,211,470 |
| 2018-05-04 | $5.24 | $5.32 | $5.21 | $5.30 | $5.27 | 3,065,600 |
| 2018-05-03 | $5.24 | $5.29 | $5.12 | $5.29 | $5.26 | 3,790,000 |
| 2018-05-02 | $5.18 | $5.26 | $5.15 | $5.24 | $5.21 | 4,203,200 |
| 2018-05-01 | $5.15 | $5.15 | $5.15 | $5.15 | $5.12 | 0 |
| 2018-04-30 | $5.15 | $5.15 | $5.15 | $5.15 | $5.12 | 0 |
| 2018-04-27 | $5.08 | $5.18 | $5.04 | $5.15 | $5.12 | 3,125,850 |
| 2018-04-26 | $5.19 | $5.19 | $5.02 | $5.04 | $5.01 | 3,229,800 |
| 2018-04-25 | $5.16 | $5.20 | $5.15 | $5.17 | $5.14 | 3,014,400 |
| 2018-04-24 | $5.12 | $5.21 | $5.12 | $5.20 | $5.17 | 3,426,900 |
| 2018-04-23 | $5.16 | $5.28 | $5.02 | $5.11 | $5.08 | 4,838,700 |
| 2018-04-20 | $5.40 | $5.40 | $5.20 | $5.21 | $5.18 | 4,211,680 |
| 2018-04-19 | $5.45 | $5.51 | $5.36 | $5.40 | $5.37 | 5,106,200 |
| 2018-04-18 | $5.53 | $5.56 | $5.22 | $5.49 | $5.46 | 4,950,860 |
| 2018-04-17 | $5.52 | $5.60 | $5.47 | $5.55 | $5.52 | 4,806,550 |
| 2018-04-16 | $5.64 | $5.66 | $5.45 | $5.49 | $5.46 | 5,785,050 |
| 2018-04-13 | $5.66 | $5.75 | $5.61 | $5.66 | $5.63 | 4,938,450 |
| 2018-04-12 | $5.83 | $5.83 | $5.63 | $5.64 | $5.61 | 7,212,050 |
| 2018-04-11 | $5.74 | $5.87 | $5.69 | $5.80 | $5.77 | 8,786,850 |
| 2018-04-10 | $6.30 | $6.30 | $5.80 | $5.80 | $5.77 | 23,553,750 |
| 2018-04-09 | $6.37 | $6.58 | $6.35 | $6.44 | $6.41 | 13,845,580 |
| 2018-04-06 | $6.46 | $6.46 | $6.46 | $6.46 | $6.43 | 0 |
| 2018-04-05 | $6.46 | $6.46 | $6.46 | $6.46 | $6.43 | 0 |
| 2018-04-04 | $6.44 | $6.59 | $6.30 | $6.46 | $6.43 | 17,831,010 |
| 2018-04-03 | $6.37 | $6.68 | $6.28 | $6.38 | $6.35 | 15,957,510 |
| 2018-04-02 | $6.56 | $6.66 | $6.37 | $6.50 | $6.47 | 18,972,970 |
| 2018-03-30 | $6.31 | $6.35 | $6.24 | $6.33 | $6.30 | 12,000,570 |
| 2018-03-29 | $6.25 | $6.35 | $6.22 | $6.31 | $6.28 | 9,770,170 |
| 2018-03-28 | $6.36 | $6.44 | $6.25 | $6.27 | $6.24 | 18,400,890 |
| 2018-03-27 | $6.18 | $6.67 | $6.16 | $6.52 | $6.49 | 34,327,180 |
| 2018-03-26 | $6.97 | $6.97 | $6.32 | $6.44 | $6.41 | 42,879,440 |
| 2018-03-23 | $6.70 | $6.70 | $6.33 | $6.70 | $6.66 | 42,746,530 |
| 2018-03-22 | $6.06 | $6.15 | $6.02 | $6.09 | $6.06 | 4,205,060 |
| 2018-03-21 | $6.10 | $6.25 | $6.08 | $6.10 | $6.07 | 6,191,190 |
| 2018-03-20 | $6.08 | $6.12 | $5.97 | $6.11 | $6.08 | 4,836,000 |
| 2018-03-19 | $6.08 | $6.21 | $6.08 | $6.14 | $6.11 | 4,752,410 |
| 2018-03-16 | $6.05 | $6.16 | $6.02 | $6.11 | $6.08 | 6,597,100 |
| 2018-03-15 | $6.10 | $6.18 | $5.90 | $6.06 | $6.03 | 7,961,050 |
| 2018-03-14 | $6.27 | $6.34 | $6.10 | $6.13 | $6.10 | 7,575,800 |
| 2018-03-13 | $6.38 | $6.45 | $6.28 | $6.29 | $6.26 | 8,001,400 |
| 2018-03-12 | $6.28 | $6.43 | $6.28 | $6.40 | $6.37 | 7,467,550 |
| 2018-03-09 | $6.15 | $6.35 | $6.12 | $6.25 | $6.22 | 9,257,950 |
| 2018-03-08 | $6.07 | $6.16 | $6.02 | $6.14 | $6.11 | 7,167,710 |
| 2018-03-07 | $6.15 | $6.20 | $6.03 | $6.04 | $6.01 | 5,868,900 |
| 2018-03-06 | $6.04 | $6.11 | $6.00 | $6.11 | $6.08 | 8,168,100 |
| 2018-03-05 | $6.06 | $6.11 | $5.98 | $6.02 | $5.99 | 4,922,700 |
| 2018-03-02 | $6.07 | $6.16 | $6.01 | $6.03 | $6.00 | 6,107,500 |
| 2018-03-01 | $5.96 | $6.28 | $5.95 | $6.13 | $6.10 | 7,643,700 |
| 2018-02-28 | $5.97 | $6.10 | $5.86 | $6.01 | $5.98 | 4,835,010 |
| 2018-02-27 | $6.05 | $6.16 | $5.97 | $6.01 | $5.98 | 4,071,700 |
| 2018-02-26 | $5.93 | $6.08 | $5.88 | $6.03 | $6.00 | 3,393,100 |
| 2018-02-23 | $5.84 | $5.96 | $5.83 | $5.89 | $5.86 | 3,341,800 |
| 2018-02-22 | $5.79 | $5.95 | $5.79 | $5.87 | $5.84 | 3,647,910 |
| 2018-02-21 | $5.78 | $5.78 | $5.78 | $5.78 | $5.75 | 0 |
| 2018-02-20 | $5.78 | $5.78 | $5.78 | $5.78 | $5.75 | 0 |
| 2018-02-19 | $5.78 | $5.78 | $5.78 | $5.78 | $5.75 | 0 |
| 2018-02-16 | $5.78 | $5.78 | $5.78 | $5.78 | $5.75 | 0 |
| 2018-02-15 | $5.78 | $5.78 | $5.78 | $5.78 | $5.75 | 0 |
| 2018-02-14 | $5.80 | $5.87 | $5.62 | $5.78 | $5.75 | 2,624,150 |
| 2018-02-13 | $5.83 | $5.90 | $5.79 | $5.80 | $5.77 | 3,888,150 |
| 2018-02-12 | $5.64 | $5.90 | $5.64 | $5.83 | $5.80 | 5,152,460 |
| 2018-02-09 | $5.68 | $5.82 | $5.55 | $5.64 | $5.61 | 6,751,200 |
| 2018-02-08 | $5.73 | $6.25 | $5.67 | $5.95 | $5.92 | 5,406,500 |
| 2018-02-07 | $5.68 | $5.80 | $5.49 | $5.71 | $5.68 | 5,318,650 |
| 2018-02-06 | $6.03 | $6.12 | $5.53 | $5.56 | $5.53 | 8,305,100 |
| 2018-02-05 | $6.05 | $6.22 | $6.00 | $6.14 | $6.11 | 2,907,700 |
| 2018-02-02 | $6.20 | $6.35 | $6.10 | $6.15 | $6.12 | 5,409,660 |
| 2018-02-01 | $6.73 | $6.82 | $6.18 | $6.25 | $6.22 | 7,079,200 |
| 2018-01-31 | $7.06 | $7.10 | $6.60 | $6.73 | $6.69 | 5,684,280 |
| 2018-01-30 | $7.08 | $7.15 | $7.03 | $7.11 | $7.07 | 2,618,800 |
| 2018-01-29 | $7.25 | $7.26 | $7.05 | $7.09 | $7.05 | 4,153,400 |
| 2018-01-26 | $7.22 | $7.29 | $7.15 | $7.24 | $7.20 | 4,589,300 |
| 2018-01-25 | $7.16 | $7.48 | $7.11 | $7.27 | $7.23 | 13,102,000 |
| 2018-01-24 | $7.11 | $7.18 | $7.00 | $7.16 | $7.12 | 4,901,100 |
| 2018-01-23 | $7.17 | $7.20 | $7.09 | $7.11 | $7.07 | 2,794,100 |
| 2018-01-22 | $7.05 | $7.19 | $6.99 | $7.13 | $7.09 | 2,967,400 |
| 2018-01-19 | $7.14 | $7.28 | $7.13 | $7.13 | $7.09 | 3,422,100 |
| 2018-01-18 | $7.44 | $7.48 | $7.13 | $7.21 | $7.17 | 6,898,400 |
| 2018-01-17 | $7.29 | $7.52 | $7.16 | $7.39 | $7.35 | 9,597,440 |
| 2018-01-16 | $7.24 | $7.34 | $7.14 | $7.29 | $7.25 | 3,448,800 |
| 2018-01-15 | $7.22 | $7.29 | $6.90 | $7.23 | $7.19 | 6,956,150 |
| 2018-01-12 | $7.24 | $7.35 | $7.18 | $7.24 | $7.20 | 3,314,600 |
| 2018-01-11 | $7.18 | $7.33 | $7.13 | $7.25 | $7.21 | 3,200,500 |
| 2018-01-10 | $7.35 | $7.41 | $7.21 | $7.25 | $7.21 | 3,771,410 |
| 2018-01-09 | $7.22 | $7.48 | $7.14 | $7.37 | $7.33 | 6,420,400 |
| 2018-01-08 | $7.37 | $7.37 | $7.11 | $7.26 | $7.22 | 4,630,440 |
| 2018-01-05 | $7.43 | $7.46 | $7.37 | $7.39 | $7.35 | 3,949,780 |
| 2018-01-04 | $7.58 | $7.61 | $7.43 | $7.43 | $7.39 | 4,870,910 |
| 2018-01-03 | $7.53 | $7.59 | $7.43 | $7.58 | $7.54 | 5,039,200 |
| 2018-01-02 | $7.44 | $7.65 | $7.40 | $7.53 | $7.49 | 4,765,420 |
| 2018-01-01 | $7.46 | $7.46 | $7.46 | $7.46 | $7.42 | 0 |
| 2017-12-29 | $7.41 | $7.49 | $7.33 | $7.46 | $7.42 | 3,839,110 |
| 2017-12-28 | $7.43 | $7.49 | $7.36 | $7.40 | $7.36 | 5,174,360 |
| 2017-12-27 | $7.33 | $7.71 | $7.26 | $7.51 | $7.47 | 8,596,100 |
| 2017-12-26 | $7.36 | $7.36 | $7.17 | $7.34 | $7.30 | 6,368,900 |
| 2017-12-25 | $7.37 | $7.45 | $7.28 | $7.36 | $7.32 | 4,189,600 |
| 2017-12-22 | $7.59 | $7.62 | $7.41 | $7.45 | $7.41 | 6,395,600 |
| 2017-12-21 | $7.58 | $7.72 | $7.48 | $7.62 | $7.58 | 5,990,500 |
| 2017-12-20 | $7.77 | $7.83 | $7.60 | $7.61 | $7.57 | 5,596,600 |
| 2017-12-19 | $7.48 | $7.85 | $7.45 | $7.72 | $7.68 | 11,083,040 |
| 2017-12-18 | $7.72 | $7.77 | $7.35 | $7.50 | $7.46 | 9,923,570 |
| 2017-12-15 | $7.62 | $7.72 | $7.57 | $7.69 | $7.65 | 7,267,000 |
| 2017-12-14 | $7.56 | $7.79 | $7.53 | $7.63 | $7.59 | 10,078,100 |
| 2017-12-13 | $7.45 | $7.86 | $7.43 | $7.63 | $7.59 | 14,716,740 |
| 2017-12-12 | $7.68 | $7.75 | $7.41 | $7.41 | $7.37 | 18,554,700 |
| 2017-12-11 | $7.23 | $7.72 | $7.23 | $7.72 | $7.68 | 26,580,830 |
| 2017-12-08 | $6.66 | $7.09 | $6.66 | $7.02 | $6.98 | 7,150,300 |
| 2017-12-07 | $6.65 | $6.74 | $6.65 | $6.66 | $6.62 | 2,569,200 |
| 2017-12-06 | $6.52 | $6.70 | $6.51 | $6.68 | $6.64 | 3,370,220 |
| 2017-12-05 | $6.76 | $6.83 | $6.50 | $6.63 | $6.59 | 5,974,300 |
| 2017-12-04 | $6.83 | $6.87 | $6.76 | $6.81 | $6.77 | 5,399,200 |
| 2017-12-01 | $6.76 | $6.88 | $6.76 | $6.86 | $6.82 | 3,520,020 |
| 2017-11-30 | $6.93 | $6.93 | $6.78 | $6.78 | $6.74 | 5,952,400 |
| 2017-11-29 | $7.05 | $7.05 | $6.88 | $6.94 | $6.90 | 3,998,500 |
| 2017-11-28 | $7.06 | $7.09 | $6.90 | $7.05 | $7.01 | 4,645,820 |
| 2017-11-27 | $7.07 | $7.16 | $7.02 | $7.04 | $7.00 | 3,155,820 |
| 2017-11-24 | $7.06 | $7.15 | $7.04 | $7.06 | $7.02 | 2,735,970 |
| 2017-11-23 | $7.34 | $7.34 | $7.03 | $7.09 | $7.05 | 3,759,700 |
| 2017-11-22 | $7.28 | $7.39 | $7.23 | $7.31 | $7.27 | 4,217,200 |
| 2017-11-21 | $7.20 | $7.34 | $7.15 | $7.30 | $7.26 | 4,794,730 |
| 2017-11-20 | $7.09 | $7.29 | $7.01 | $7.22 | $7.18 | 5,078,110 |
| 2017-11-17 | $7.61 | $7.61 | $7.11 | $7.15 | $7.11 | 7,536,790 |
| 2017-11-16 | $7.58 | $7.67 | $7.55 | $7.58 | $7.54 | 2,957,700 |
| 2017-11-15 | $7.76 | $7.76 | $7.61 | $7.63 | $7.59 | 3,877,700 |
| 2017-11-14 | $7.75 | $7.82 | $7.66 | $7.77 | $7.73 | 5,066,220 |
| 2017-11-13 | $7.94 | $7.98 | $7.78 | $7.79 | $7.75 | 5,874,330 |
| 2017-11-10 | $8.00 | $8.03 | $7.92 | $7.94 | $7.90 | 4,951,620 |
| 2017-11-09 | $7.87 | $8.25 | $7.84 | $8.06 | $8.02 | 9,453,510 |
| 2017-11-08 | $7.84 | $7.97 | $7.81 | $7.86 | $7.82 | 4,481,700 |
| 2017-11-07 | $7.83 | $7.86 | $7.73 | $7.86 | $7.82 | 3,664,700 |
| 2017-11-06 | $7.79 | $7.84 | $7.71 | $7.83 | $7.79 | 3,532,550 |
| 2017-11-03 | $7.78 | $7.87 | $7.65 | $7.73 | $7.69 | 4,556,000 |
| 2017-11-02 | $8.02 | $8.08 | $7.78 | $7.78 | $7.74 | 5,040,790 |
| 2017-11-01 | $8.08 | $8.12 | $8.01 | $8.02 | $7.98 | 4,278,900 |
| 2017-10-31 | $7.91 | $8.18 | $7.91 | $8.08 | $8.04 | 5,234,450 |
| 2017-10-30 | $8.33 | $8.33 | $7.72 | $7.94 | $7.90 | 7,884,000 |
| 2017-10-27 | $8.30 | $8.49 | $8.26 | $8.32 | $8.28 | 6,038,000 |
| 2017-10-26 | $8.29 | $8.54 | $8.21 | $8.33 | $8.29 | 10,823,030 |
| 2017-10-25 | $8.07 | $8.62 | $8.01 | $8.37 | $8.33 | 12,584,330 |
| 2017-10-24 | $8.13 | $8.15 | $7.98 | $8.06 | $8.02 | 3,653,090 |
| 2017-10-23 | $8.11 | $8.16 | $8.08 | $8.16 | $8.12 | 2,981,400 |
| 2017-10-20 | $8.00 | $8.12 | $8.00 | $8.11 | $8.07 | 2,827,400 |
| 2017-10-19 | $8.17 | $8.21 | $7.86 | $8.02 | $7.98 | 5,957,400 |
| 2017-10-18 | $8.30 | $8.37 | $8.15 | $8.17 | $8.13 | 4,914,420 |
| 2017-10-17 | $8.24 | $8.32 | $8.18 | $8.29 | $8.25 | 3,931,900 |
| 2017-10-16 | $8.60 | $8.65 | $8.20 | $8.20 | $8.16 | 9,214,200 |
| 2017-10-13 | $8.71 | $8.71 | $8.53 | $8.64 | $8.59 | 6,977,240 |
| 2017-10-12 | $8.68 | $8.92 | $8.68 | $8.76 | $8.71 | 13,823,140 |
| 2017-10-11 | $8.74 | $8.77 | $8.60 | $8.68 | $8.63 | 6,572,700 |
| 2017-10-10 | $8.55 | $8.85 | $8.55 | $8.72 | $8.67 | 9,183,700 |
| 2017-10-09 | $8.46 | $8.77 | $8.38 | $8.62 | $8.57 | 10,019,900 |
| 2017-10-06 | $8.33 | $8.33 | $8.33 | $8.33 | $8.29 | 0 |
| 2017-10-05 | $8.33 | $8.33 | $8.33 | $8.33 | $8.29 | 0 |
| 2017-10-04 | $8.33 | $8.33 | $8.33 | $8.33 | $8.29 | 0 |
| 2017-10-03 | $8.33 | $8.33 | $8.33 | $8.33 | $8.29 | 0 |
| 2017-10-02 | $8.33 | $8.33 | $8.33 | $8.33 | $8.29 | 0 |
| 2017-09-29 | $8.20 | $8.39 | $8.20 | $8.33 | $8.29 | 4,288,100 |
| 2017-09-28 | $8.35 | $8.43 | $8.13 | $8.15 | $8.11 | 5,691,480 |
| 2017-09-27 | $8.33 | $8.42 | $8.32 | $8.36 | $8.32 | 3,766,100 |
| 2017-09-26 | $8.21 | $8.37 | $8.21 | $8.34 | $8.30 | 4,707,680 |
| 2017-09-25 | $8.34 | $8.48 | $8.08 | $8.27 | $8.23 | 10,597,200 |
| 2017-09-22 | $8.93 | $8.93 | $8.46 | $8.52 | $8.47 | 14,655,500 |
| 2017-09-21 | $9.09 | $9.17 | $8.95 | $8.95 | $8.90 | 8,503,300 |
| 2017-09-20 | $9.11 | $9.16 | $9.05 | $9.14 | $9.09 | 6,745,490 |
| 2017-09-19 | $9.23 | $9.24 | $9.03 | $9.16 | $9.11 | 12,597,950 |
| 2017-09-18 | $9.13 | $9.25 | $9.09 | $9.19 | $9.14 | 9,969,120 |
| 2017-09-15 | $9.12 | $9.21 | $8.98 | $9.17 | $9.12 | 13,990,820 |
| 2017-09-14 | $8.94 | $9.24 | $8.88 | $9.09 | $9.04 | 21,701,910 |
| 2017-09-13 | $8.81 | $8.94 | $8.79 | $8.93 | $8.88 | 6,286,700 |
| 2017-09-12 | $8.95 | $8.99 | $8.80 | $8.82 | $8.77 | 9,038,700 |
| 2017-09-11 | $8.79 | $8.94 | $8.79 | $8.94 | $8.89 | 6,517,300 |
| 2017-09-08 | $8.93 | $8.97 | $8.80 | $8.82 | $8.77 | 7,855,900 |
| 2017-09-07 | $8.99 | $9.04 | $8.92 | $8.93 | $8.88 | 9,286,500 |
| 2017-09-06 | $9.08 | $9.08 | $8.91 | $9.00 | $8.95 | 10,886,300 |
| 2017-09-05 | $9.22 | $9.22 | $9.03 | $9.11 | $9.06 | 11,830,650 |
| 2017-09-04 | $8.95 | $9.22 | $8.89 | $9.18 | $9.13 | 17,784,200 |
| 2017-09-01 | $8.91 | $8.95 | $8.83 | $8.91 | $8.86 | 10,347,800 |
| 2017-08-31 | $8.95 | $9.00 | $8.88 | $8.91 | $8.86 | 8,844,700 |
| 2017-08-30 | $8.83 | $8.97 | $8.71 | $8.94 | $8.89 | 13,364,410 |
| 2017-08-29 | $9.25 | $9.25 | $8.83 | $8.87 | $8.82 | 19,324,660 |
| 2017-08-28 | $9.17 | $9.29 | $9.11 | $9.20 | $9.15 | 15,376,710 |
| 2017-08-25 | $9.09 | $9.19 | $9.03 | $9.17 | $9.12 | 10,971,800 |
| 2017-08-24 | $9.13 | $9.18 | $9.02 | $9.04 | $8.99 | 10,216,200 |
| 2017-08-23 | $9.09 | $9.23 | $9.09 | $9.15 | $9.10 | 10,028,860 |
| 2017-08-22 | $9.26 | $9.34 | $9.05 | $9.09 | $9.04 | 13,807,700 |
| 2017-08-21 | $9.23 | $9.37 | $9.19 | $9.27 | $9.22 | 15,535,210 |
| 2017-08-18 | $9.90 | $9.90 | $9.13 | $9.17 | $9.12 | 41,863,770 |
| 2017-08-17 | $10.00 | $10.08 | $9.92 | $9.99 | $9.94 | 22,107,320 |
| 2017-08-16 | $9.98 | $10.28 | $9.90 | $10.09 | $10.04 | 34,216,890 |
| 2017-08-15 | $10.08 | $10.16 | $9.85 | $9.99 | $9.94 | 23,544,060 |
| 2017-08-14 | $9.90 | $10.27 | $9.88 | $10.09 | $10.04 | 29,441,360 |
| 2017-08-11 | $10.00 | $10.35 | $9.85 | $9.96 | $9.91 | 36,841,360 |
| 2017-08-10 | $10.16 | $10.37 | $9.78 | $10.14 | $10.09 | 41,679,560 |
| 2017-08-09 | $10.16 | $10.47 | $10.02 | $10.06 | $10.01 | 47,150,770 |
| 2017-08-08 | $9.50 | $10.59 | $9.36 | $10.40 | $10.34 | 67,072,850 |
| 2017-08-07 | $9.20 | $9.77 | $9.20 | $9.64 | $9.59 | 47,482,170 |
| 2017-08-04 | $9.17 | $9.54 | $9.12 | $9.27 | $9.22 | 35,576,000 |
| 2017-08-03 | $9.22 | $9.65 | $9.04 | $9.30 | $9.25 | 47,228,710 |
| 2017-08-02 | $9.49 | $9.65 | $9.35 | $9.39 | $9.34 | 38,500,970 |
| 2017-08-01 | $9.66 | $9.78 | $9.36 | $9.61 | $9.56 | 55,923,220 |
| 2017-07-31 | $9.50 | $9.92 | $9.31 | $9.78 | $9.73 | 93,563,800 |
| 2017-07-28 | $9.05 | $9.45 | $9.05 | $9.45 | $9.40 | 56,600,960 |
| 2017-07-27 | $7.78 | $8.59 | $7.65 | $8.59 | $8.54 | 27,642,040 |
| 2017-07-26 | $7.77 | $7.97 | $7.71 | $7.81 | $7.77 | 8,387,990 |
| 2017-07-25 | $7.79 | $7.86 | $7.72 | $7.77 | $7.73 | 7,086,890 |
| 2017-07-24 | $7.65 | $7.86 | $7.60 | $7.82 | $7.78 | 10,403,590 |
| 2017-07-21 | $7.57 | $7.85 | $7.50 | $7.71 | $7.67 | 9,749,750 |
| 2017-07-20 | $7.59 | $7.75 | $7.52 | $7.59 | $7.55 | 9,458,300 |
| 2017-07-19 | $7.53 | $7.61 | $7.41 | $7.59 | $7.55 | 8,199,530 |
| 2017-07-18 | $7.38 | $7.65 | $7.26 | $7.53 | $7.49 | 11,313,050 |
| 2017-07-17 | $8.21 | $8.24 | $7.50 | $7.50 | $7.46 | 19,247,400 |
| 2017-07-14 | $8.56 | $8.56 | $8.29 | $8.33 | $8.29 | 13,649,230 |
| 2017-07-13 | $8.32 | $8.61 | $8.27 | $8.55 | $8.50 | 15,400,520 |
| 2017-07-12 | $8.60 | $8.62 | $8.20 | $8.45 | $8.40 | 18,131,590 |
| 2017-07-11 | $8.53 | $8.83 | $8.38 | $8.65 | $8.60 | 30,747,830 |
| 2017-07-10 | $8.29 | $8.48 | $8.27 | $8.43 | $8.38 | 15,893,740 |
| 2017-07-07 | $8.25 | $8.35 | $8.21 | $8.32 | $8.28 | 9,540,580 |
| 2017-07-06 | $8.26 | $8.33 | $8.19 | $8.25 | $8.21 | 9,812,580 |
| 2017-07-05 | $8.21 | $8.28 | $8.17 | $8.26 | $8.22 | 7,275,700 |
| 2017-07-04 | $8.30 | $8.33 | $8.14 | $8.22 | $8.18 | 8,312,280 |
| 2017-07-03 | $8.21 | $8.35 | $8.17 | $8.29 | $8.25 | 10,655,650 |
| 2017-06-30 | $8.07 | $8.07 | $8.07 | $8.07 | $8.03 | 0 |
| 2017-06-29 | $8.07 | $8.07 | $8.07 | $8.07 | $8.03 | 0 |
| 2017-06-28 | $8.09 | $8.18 | $8.01 | $8.07 | $8.03 | 8,621,600 |
| 2017-06-27 | $8.15 | $8.25 | $8.11 | $8.15 | $8.11 | 8,948,280 |
| 2017-06-26 | $8.04 | $8.24 | $8.01 | $8.20 | $8.16 | 9,661,480 |
| 2017-06-23 | $7.99 | $8.10 | $7.81 | $8.03 | $7.99 | 11,862,050 |
| 2017-06-22 | $8.32 | $8.38 | $8.03 | $8.05 | $8.01 | 13,276,670 |
| 2017-06-21 | $8.38 | $8.38 | $8.15 | $8.33 | $8.29 | 12,479,950 |
| 2017-06-20 | $8.45 | $8.54 | $8.32 | $8.32 | $8.28 | 14,942,620 |
| 2017-06-19 | $8.33 | $8.48 | $8.30 | $8.44 | $8.39 | 11,598,980 |
| 2017-06-16 | $8.60 | $8.62 | $8.36 | $8.37 | $8.33 | 22,542,360 |
| 2017-06-15 | $8.12 | $8.67 | $8.10 | $8.64 | $8.59 | 34,648,940 |
| 2017-06-14 | $7.86 | $8.25 | $7.85 | $8.10 | $8.06 | 22,438,180 |
| 2017-06-13 | $7.64 | $7.96 | $7.64 | $7.87 | $7.83 | 10,057,220 |
| 2017-06-12 | $7.90 | $7.90 | $7.66 | $7.69 | $7.65 | 11,705,740 |
| 2017-06-09 | $7.84 | $8.08 | $7.68 | $7.99 | $7.94 | 17,828,570 |
| 2017-06-08 | $7.91 | $7.97 | $7.76 | $7.81 | $7.76 | 13,214,120 |
| 2017-06-07 | $7.66 | $7.98 | $7.65 | $7.91 | $7.86 | 16,047,700 |
| 2017-06-06 | $7.53 | $7.92 | $7.46 | $7.71 | $7.66 | 15,656,260 |
| 2017-06-05 | $7.50 | $7.64 | $7.45 | $7.53 | $7.48 | 11,135,330 |
| 2017-06-02 | $7.30 | $7.52 | $7.10 | $7.44 | $7.39 | 12,494,980 |
| 2017-06-01 | $7.63 | $7.77 | $7.27 | $7.27 | $7.22 | 11,101,430 |
| 2017-05-31 | $7.87 | $7.94 | $7.68 | $7.68 | $7.63 | 9,510,300 |
| 2017-05-30 | $7.75 | $7.75 | $7.75 | $7.75 | $7.70 | 0 |
| 2017-05-29 | $7.75 | $7.75 | $7.75 | $7.75 | $7.70 | 0 |
| 2017-05-26 | $7.80 | $7.88 | $7.73 | $7.75 | $7.70 | 9,116,390 |
| 2017-05-25 | $7.67 | $7.87 | $7.51 | $7.80 | $7.75 | 11,252,590 |
| 2017-05-24 | $7.47 | $7.79 | $7.35 | $7.70 | $7.65 | 11,809,480 |
| 2017-05-23 | $8.01 | $8.11 | $7.51 | $7.58 | $7.53 | 15,584,840 |
| 2017-05-22 | $8.49 | $8.50 | $8.07 | $8.11 | $8.06 | 14,142,780 |
| 2017-05-19 | $8.49 | $8.65 | $8.43 | $8.48 | $8.42 | 10,333,930 |
| 2017-05-18 | $8.60 | $8.75 | $8.48 | $8.53 | $8.47 | 15,662,000 |
| 2017-05-17 | $8.43 | $8.75 | $8.43 | $8.72 | $8.66 | 23,491,140 |
| 2017-05-16 | $8.19 | $8.50 | $7.90 | $8.46 | $8.40 | 17,615,530 |
| 2017-05-15 | $8.38 | $8.45 | $8.23 | $8.24 | $8.19 | 10,162,550 |
| 2017-05-12 | $8.36 | $8.47 | $8.27 | $8.36 | $8.30 | 10,108,330 |
| 2017-05-11 | $8.21 | $8.43 | $8.03 | $8.39 | $8.33 | 14,934,130 |
| 2017-05-10 | $8.60 | $8.74 | $8.33 | $8.34 | $8.28 | 15,239,260 |
| 2017-05-09 | $8.30 | $8.65 | $8.27 | $8.59 | $8.53 | 14,780,840 |
| 2017-05-08 | $8.76 | $8.85 | $8.35 | $8.42 | $8.36 | 19,482,950 |
| 2017-05-05 | $9.15 | $9.28 | $8.90 | $8.90 | $8.84 | 23,850,440 |
| 2017-05-04 | $8.98 | $9.30 | $8.84 | $9.09 | $9.03 | 23,630,270 |
| 2017-05-03 | $8.75 | $9.11 | $8.74 | $9.07 | $9.01 | 25,384,180 |
| 2017-05-02 | $8.93 | $8.93 | $8.66 | $8.79 | $8.73 | 14,472,340 |
| 2017-05-01 | $8.88 | $8.88 | $8.88 | $8.88 | $8.82 | 0 |
| 2017-04-28 | $8.73 | $8.99 | $8.69 | $8.88 | $8.82 | 20,441,290 |
| 2017-04-27 | $8.49 | $8.96 | $8.13 | $8.78 | $8.72 | 29,531,790 |
| 2017-04-26 | $8.35 | $8.72 | $8.30 | $8.49 | $8.43 | 22,384,630 |
| 2017-04-25 | $8.30 | $8.44 | $8.28 | $8.37 | $8.31 | 23,368,630 |
| 2017-04-24 | $8.82 | $8.84 | $8.20 | $8.23 | $8.18 | 30,745,700 |
| 2017-04-21 | $9.09 | $9.15 | $8.81 | $8.87 | $8.81 | 17,816,030 |
| 2017-04-20 | $9.58 | $9.59 | $8.91 | $9.09 | $9.03 | 25,970,450 |
| 2017-04-19 | $9.54 | $9.58 | $9.30 | $9.53 | $9.47 | 17,896,530 |
| 2017-04-18 | $9.37 | $9.72 | $9.30 | $9.41 | $9.35 | 32,713,410 |
| 2017-04-17 | $10.17 | $10.18 | $9.23 | $9.30 | $9.24 | 54,803,360 |
| 2017-04-14 | $10.60 | $10.80 | $10.13 | $10.25 | $10.18 | 70,960,930 |
| 2017-04-13 | $11.12 | $11.82 | $11.12 | $11.12 | $11.05 | 119,767,360 |
| 2017-04-12 | $12.35 | $12.35 | $12.35 | $12.35 | $12.27 | 2,369,600 |
| 2017-04-11 | $15.25 | $15.42 | $13.72 | $13.72 | $13.63 | 10,801,100 |
| 2017-04-10 | $15.91 | $16.02 | $15.15 | $15.24 | $15.14 | 9,776,060 |
| 2017-04-07 | $16.15 | $16.29 | $15.87 | $15.91 | $15.80 | 7,475,250 |
| 2017-04-06 | $15.99 | $16.35 | $15.81 | $16.14 | $16.03 | 13,392,300 |
| 2017-04-05 | $15.70 | $15.93 | $15.50 | $15.82 | $15.71 | 7,297,330 |
| 2017-04-04 | $15.48 | $15.48 | $15.48 | $15.48 | $15.38 | 0 |
| 2017-04-03 | $15.48 | $15.48 | $15.48 | $15.48 | $15.38 | 0 |
| 2017-03-31 | $15.65 | $15.68 | $15.41 | $15.48 | $15.38 | 5,248,900 |
| 2017-03-30 | $15.89 | $15.89 | $15.40 | $15.44 | $15.34 | 8,464,810 |
| 2017-03-29 | $15.64 | $15.97 | $15.49 | $15.87 | $15.76 | 11,783,630 |
| 2017-03-28 | $15.63 | $15.69 | $15.48 | $15.60 | $15.50 | 5,766,730 |
| 2017-03-27 | $15.60 | $15.64 | $15.30 | $15.55 | $15.45 | 11,238,860 |
| 2017-03-24 | $15.65 | $15.70 | $15.31 | $15.43 | $15.33 | 18,978,970 |
| 2017-03-23 | $15.91 | $16.40 | $15.70 | $15.78 | $15.68 | 29,917,930 |
| 2017-03-22 | $15.74 | $15.89 | $15.50 | $15.76 | $15.66 | 7,320,810 |
| 2017-03-21 | $15.38 | $16.05 | $15.38 | $15.89 | $15.78 | 19,336,940 |
| 2017-03-20 | $15.43 | $15.58 | $15.16 | $15.48 | $15.38 | 8,996,300 |
| 2017-03-17 | $15.41 | $15.65 | $15.31 | $15.45 | $15.35 | 9,106,500 |
| 2017-03-16 | $15.45 | $15.64 | $15.20 | $15.43 | $15.33 | 18,077,740 |
| 2017-03-15 | $15.74 | $15.85 | $15.29 | $15.29 | $15.19 | 20,562,200 |
| 2017-03-14 | $16.52 | $16.57 | $15.10 | $15.92 | $15.81 | 37,051,790 |
| 2017-03-13 | $15.90 | $17.10 | $15.90 | $16.68 | $16.57 | 38,616,770 |
| 2017-03-10 | $17.59 | $19.30 | $15.81 | $15.81 | $15.70 | 61,341,780 |
| 2017-03-09 | $15.95 | $17.57 | $15.95 | $17.57 | $17.45 | 53,922,340 |
| 2017-03-08 | $16.16 | $16.28 | $15.79 | $15.97 | $15.86 | 7,112,130 |
| 2017-03-07 | $16.23 | $16.65 | $16.13 | $16.25 | $16.14 | 14,667,350 |
| 2017-03-06 | $15.68 | $16.34 | $15.62 | $16.21 | $16.10 | 15,981,050 |
| 2017-03-03 | $15.88 | $15.96 | $15.57 | $15.80 | $15.70 | 6,982,500 |
| 2017-03-02 | $16.00 | $16.15 | $15.83 | $15.95 | $15.84 | 10,090,550 |
| 2017-03-01 | $16.01 | $16.15 | $15.83 | $16.04 | $15.93 | 10,991,970 |
| 2017-02-28 | $15.80 | $16.15 | $15.59 | $16.01 | $15.90 | 13,700,210 |
| 2017-02-27 | $15.72 | $16.25 | $15.62 | $15.77 | $15.67 | 16,986,640 |
| 2017-02-24 | $15.80 | $16.24 | $15.56 | $15.89 | $15.78 | 21,773,800 |
| 2017-02-23 | $16.00 | $16.84 | $15.30 | $15.53 | $15.43 | 34,666,340 |
| 2017-02-22 | $16.00 | $16.35 | $15.67 | $16.05 | $15.94 | 39,169,290 |
| 2017-02-21 | $14.46 | $15.90 | $14.41 | $15.90 | $15.79 | 55,405,980 |
| 2017-02-20 | $13.80 | $14.60 | $13.65 | $14.45 | $14.35 | 23,526,050 |
| 2017-02-17 | $14.10 | $14.10 | $13.76 | $13.84 | $13.75 | 4,784,820 |
| 2017-02-16 | $13.88 | $14.15 | $13.76 | $13.98 | $13.89 | 7,099,180 |
| 2017-02-15 | $13.96 | $14.25 | $13.80 | $13.97 | $13.88 | 10,779,500 |
| 2017-02-14 | $14.01 | $14.18 | $13.70 | $13.95 | $13.86 | 10,030,510 |
| 2017-02-13 | $13.97 | $14.68 | $13.97 | $14.14 | $14.05 | 22,053,970 |
| 2017-02-10 | $13.93 | $14.13 | $13.86 | $13.95 | $13.86 | 5,921,100 |
| 2017-02-09 | $13.88 | $14.18 | $13.72 | $13.95 | $13.86 | 12,195,840 |
| 2017-02-08 | $13.50 | $14.20 | $13.50 | $13.90 | $13.81 | 23,039,530 |
| 2017-02-07 | $13.45 | $13.68 | $13.36 | $13.54 | $13.45 | 4,775,610 |
| 2017-02-06 | $13.50 | $13.73 | $13.44 | $13.57 | $13.48 | 4,567,940 |
| 2017-02-03 | $13.50 | $13.71 | $13.42 | $13.50 | $13.41 | 4,417,100 |
| 2017-02-02 | $13.60 | $13.60 | $13.60 | $13.60 | $13.51 | 0 |
| 2017-02-01 | $13.60 | $13.60 | $13.60 | $13.60 | $13.51 | 0 |
| 2017-01-31 | $13.60 | $13.60 | $13.60 | $13.60 | $13.51 | 0 |
| 2017-01-30 | $13.60 | $13.60 | $13.60 | $13.60 | $13.51 | 0 |
| 2017-01-27 | $13.60 | $13.60 | $13.60 | $13.60 | $13.51 | 0 |
| 2017-01-26 | $13.58 | $13.80 | $13.20 | $13.60 | $13.51 | 7,639,850 |
| 2017-01-25 | $13.50 | $14.00 | $13.30 | $13.64 | $13.55 | 16,683,640 |
| 2017-01-24 | $12.99 | $13.87 | $12.70 | $13.63 | $13.54 | 20,265,420 |
| 2017-01-23 | $13.29 | $13.35 | $12.98 | $13.02 | $12.93 | 4,849,520 |
| 2017-01-20 | $12.90 | $13.34 | $12.81 | $13.14 | $13.05 | 6,239,450 |
| 2017-01-19 | $12.87 | $13.08 | $12.70 | $12.89 | $12.80 | 4,320,680 |
| 2017-01-18 | $12.88 | $12.97 | $12.71 | $12.90 | $12.81 | 3,621,740 |
| 2017-01-17 | $12.10 | $13.09 | $12.05 | $12.88 | $12.79 | 13,217,970 |
| 2017-01-16 | $13.80 | $13.80 | $12.39 | $12.39 | $12.31 | 14,733,120 |
| 2017-01-13 | $13.90 | $14.32 | $13.70 | $13.77 | $13.68 | 20,099,550 |
| 2017-01-12 | $13.76 | $14.65 | $13.73 | $14.18 | $14.09 | 32,777,860 |
| 2017-01-11 | $13.85 | $14.04 | $13.46 | $13.73 | $13.64 | 9,576,350 |
| 2017-01-10 | $13.80 | $14.16 | $13.71 | $13.96 | $13.87 | 12,641,750 |
| 2017-01-09 | $13.90 | $14.05 | $13.56 | $13.88 | $13.79 | 13,934,700 |
| 2017-01-06 | $13.83 | $14.06 | $13.39 | $13.78 | $13.69 | 16,052,600 |
| 2017-01-05 | $14.17 | $14.24 | $13.73 | $14.10 | $14.01 | 38,240,350 |
| 2017-01-04 | $13.00 | $14.09 | $12.80 | $14.09 | $14.00 | 32,922,530 |
| 2017-01-03 | $13.19 | $13.65 | $12.65 | $12.81 | $12.72 | 9,470,620 |
| 2017-01-02 | $13.30 | $13.30 | $13.30 | $13.30 | $13.21 | 0 |
| 2016-12-30 | $13.40 | $13.69 | $13.00 | $13.30 | $13.21 | 7,872,450 |
| 2016-12-29 | $13.03 | $13.57 | $12.78 | $13.29 | $13.20 | 12,877,130 |
| 2016-12-28 | $14.40 | $14.41 | $13.26 | $13.46 | $13.37 | 23,571,150 |
| 2016-12-27 | $14.10 | $14.47 | $14.07 | $14.43 | $14.33 | 8,090,030 |
| 2016-12-26 | $14.14 | $14.60 | $13.86 | $14.23 | $14.14 | 15,921,680 |
| 2016-12-23 | $14.13 | $14.33 | $13.75 | $14.10 | $14.01 | 11,156,530 |
| 2016-12-22 | $14.46 | $14.70 | $14.30 | $14.33 | $14.23 | 23,346,010 |
| 2016-12-21 | $14.40 | $14.60 | $13.88 | $14.45 | $14.35 | 22,647,540 |
| 2016-12-20 | $14.17 | $15.23 | $13.80 | $14.44 | $14.34 | 32,718,590 |
| 2016-12-19 | $12.83 | $14.17 | $12.83 | $14.17 | $14.08 | 46,180,050 |
| 2016-12-16 | $11.77 | $12.88 | $11.55 | $12.88 | $12.79 | 29,845,730 |
| 2016-12-15 | $11.67 | $11.90 | $11.50 | $11.71 | $11.63 | 7,128,100 |
| 2016-12-14 | $11.70 | $11.97 | $11.42 | $11.80 | $11.72 | 14,952,500 |
| 2016-12-13 | $10.24 | $12.20 | $10.24 | $11.70 | $11.62 | 38,604,710 |
| 2016-12-12 | $12.81 | $12.95 | $11.38 | $11.38 | $11.30 | 15,156,620 |
| 2016-12-09 | $12.87 | $12.96 | $12.51 | $12.64 | $12.56 | 10,632,200 |
| 2016-12-08 | $12.79 | $13.05 | $12.70 | $12.86 | $12.77 | 7,775,890 |
| 2016-12-07 | $12.69 | $13.06 | $12.51 | $12.86 | $12.77 | 11,469,310 |
| 2016-12-06 | $11.73 | $13.08 | $11.73 | $12.87 | $12.78 | 23,374,480 |
| 2016-12-05 | $13.75 | $13.79 | $12.48 | $12.48 | $12.40 | 24,130,570 |
| 2016-12-02 | $13.86 | $14.04 | $13.68 | $13.87 | $13.78 | 7,544,620 |
| 2016-12-01 | $13.60 | $13.85 | $13.45 | $13.85 | $13.76 | 9,568,040 |
| 2016-11-30 | $13.30 | $13.80 | $12.52 | $13.65 | $13.56 | 19,817,220 |
| 2016-11-29 | $14.36 | $14.52 | $13.16 | $13.36 | $13.27 | 24,566,810 |
| 2016-11-28 | $14.51 | $14.73 | $14.30 | $14.41 | $14.31 | 8,982,060 |
| 2016-11-25 | $14.24 | $14.85 | $13.00 | $14.50 | $14.40 | 27,628,770 |
| 2016-11-24 | $14.05 | $14.36 | $14.02 | $14.32 | $14.22 | 16,064,100 |
| 2016-11-23 | $14.07 | $14.25 | $14.07 | $14.16 | $14.07 | 8,148,230 |
| 2016-11-22 | $14.19 | $14.37 | $13.89 | $14.16 | $14.07 | 6,915,390 |
| 2016-11-21 | $13.91 | $14.25 | $13.73 | $13.98 | $13.89 | 8,640,970 |
| 2016-11-18 | $14.16 | $14.38 | $14.01 | $14.02 | $13.93 | 8,253,580 |
| 2016-11-17 | $14.36 | $14.45 | $14.04 | $14.23 | $14.14 | 14,371,510 |
| 2016-11-16 | $14.47 | $14.75 | $14.21 | $14.36 | $14.26 | 24,734,470 |
| 2016-11-15 | $14.43 | $14.75 | $14.17 | $14.48 | $14.38 | 20,113,430 |
| 2016-11-14 | $14.11 | $14.51 | $14.04 | $14.50 | $14.40 | 14,625,380 |
| 2016-11-11 | $13.96 | $14.78 | $13.96 | $14.20 | $14.11 | 32,489,030 |
| 2016-11-10 | $14.08 | $14.45 | $14.00 | $14.10 | $14.01 | 29,544,450 |
| 2016-11-09 | $12.97 | $14.34 | $12.36 | $14.34 | $14.24 | 60,310,240 |
| 2016-11-08 | $13.03 | $13.42 | $12.91 | $13.04 | $12.95 | 13,020,440 |
| 2016-11-07 | $12.51 | $13.08 | $12.45 | $13.02 | $12.93 | 20,879,800 |
| 2016-11-04 | $12.49 | $12.83 | $12.36 | $12.47 | $12.39 | 9,645,640 |
| 2016-11-03 | $12.20 | $12.87 | $12.14 | $12.47 | $12.39 | 19,311,260 |
| 2016-11-02 | $11.81 | $12.40 | $11.80 | $12.17 | $12.09 | 20,401,400 |
| 2016-11-01 | $11.63 | $12.28 | $11.11 | $12.02 | $11.94 | 24,807,460 |
| 2016-10-31 | $12.20 | $12.26 | $11.87 | $12.00 | $11.92 | 0 |
| 2016-10-28 | $12.50 | $12.53 | $12.12 | $12.20 | $12.12 | 4,045,190 |
| 2016-10-27 | $12.45 | $12.62 | $12.38 | $12.50 | $12.42 | 3,164,200 |
| 2016-10-26 | $12.55 | $12.59 | $12.34 | $12.48 | $12.40 | 4,980,640 |
| 2016-10-25 | $12.69 | $12.75 | $12.53 | $12.53 | $12.45 | 6,847,510 |
| 2016-10-24 | $12.58 | $12.88 | $12.43 | $12.80 | $12.71 | 8,307,680 |
| 2016-10-21 | $12.45 | $12.62 | $12.21 | $12.59 | $12.51 | 11,185,260 |
| 2016-10-20 | $12.23 | $12.50 | $12.11 | $12.39 | $12.31 | 7,130,320 |
| 2016-10-19 | $12.28 | $12.54 | $12.19 | $12.25 | $12.17 | 6,776,230 |
| 2016-10-18 | $12.11 | $12.34 | $12.10 | $12.30 | $12.22 | 4,806,760 |
| 2016-10-17 | $12.10 | $12.54 | $12.10 | $12.20 | $12.12 | 9,278,780 |
| 2016-10-14 | $12.14 | $12.36 | $11.80 | $12.27 | $12.19 | 12,557,940 |
| 2016-10-13 | $12.47 | $12.55 | $12.13 | $12.18 | $12.10 | 7,977,940 |
| 2016-10-12 | $12.18 | $12.68 | $12.05 | $12.47 | $12.39 | 14,819,610 |
| 2016-10-11 | $12.18 | $12.31 | $12.06 | $12.16 | $12.08 | 9,490,840 |
| 2016-10-10 | $12.10 | $12.26 | $12.01 | $12.18 | $12.10 | 9,341,390 |
| 2016-10-07 | $12.08 | $12.08 | $12.08 | $12.08 | $12.00 | 0 |
| 2016-10-06 | $12.08 | $12.08 | $12.08 | $12.08 | $12.00 | 0 |
| 2016-10-05 | $12.08 | $12.08 | $12.08 | $12.08 | $12.00 | 0 |
| 2016-10-04 | $12.08 | $12.08 | $12.08 | $12.08 | $12.00 | 0 |
| 2016-10-03 | $12.08 | $12.08 | $12.08 | $12.08 | $12.00 | 0 |
| 2016-09-30 | $11.69 | $12.08 | $11.61 | $12.08 | $12.00 | 5,691,470 |
| 2016-09-29 | $11.80 | $11.93 | $11.66 | $11.70 | $11.62 | 5,019,500 |
| 2016-09-28 | $11.80 | $11.97 | $11.73 | $11.78 | $11.70 | 5,342,700 |
| 2016-09-27 | $11.79 | $11.99 | $11.69 | $11.88 | $11.80 | 8,233,050 |
| 2016-09-26 | $12.15 | $12.18 | $11.66 | $11.90 | $11.82 | 11,410,300 |
| 2016-09-23 | $12.29 | $12.47 | $11.95 | $12.22 | $12.14 | 17,428,190 |
| 2016-09-22 | $11.98 | $12.57 | $11.88 | $12.36 | $12.28 | 18,591,100 |
| 2016-09-21 | $11.80 | $12.06 | $11.75 | $11.86 | $11.78 | 12,404,660 |
| 2016-09-20 | $11.42 | $12.16 | $11.36 | $11.85 | $11.77 | 26,769,430 |
| 2016-09-19 | $11.05 | $11.55 | $11.05 | $11.44 | $11.36 | 16,991,250 |
| 2016-09-16 | $11.02 | $11.02 | $11.02 | $11.02 | $10.95 | 0 |
| 2016-09-15 | $11.02 | $11.02 | $11.02 | $11.02 | $10.95 | 0 |
| 2016-09-14 | $10.90 | $11.03 | $10.82 | $11.02 | $10.95 | 6,695,100 |
| 2016-09-13 | $11.11 | $11.15 | $10.75 | $10.96 | $10.89 | 12,058,060 |
| 2016-09-12 | $11.09 | $11.20 | $10.93 | $11.04 | $10.97 | 11,502,110 |
| 2016-09-09 | $11.03 | $11.45 | $10.96 | $11.32 | $11.24 | 13,539,040 |
| 2016-09-08 | $11.22 | $11.24 | $10.92 | $11.04 | $10.97 | 7,824,310 |
| 2016-09-07 | $11.24 | $11.42 | $11.11 | $11.20 | $11.13 | 10,992,610 |
| 2016-09-06 | $11.22 | $11.29 | $11.05 | $11.20 | $11.13 | 8,086,900 |
| 2016-09-05 | $11.18 | $11.35 | $11.00 | $11.20 | $11.13 | 9,322,870 |
| 2016-09-02 | $10.97 | $11.19 | $10.90 | $11.13 | $11.06 | 8,139,540 |
| 2016-09-01 | $10.82 | $11.25 | $10.65 | $11.00 | $10.93 | 12,514,000 |
| 2016-08-31 | $11.10 | $11.10 | $10.67 | $10.79 | $10.72 | 11,115,310 |
| 2016-08-30 | $11.19 | $11.28 | $10.96 | $11.01 | $10.94 | 8,063,900 |
| 2016-08-29 | $11.11 | $11.22 | $10.90 | $11.19 | $11.12 | 13,722,370 |
| 2016-08-26 | $11.40 | $11.65 | $11.05 | $11.08 | $11.01 | 15,906,390 |
| 2016-08-25 | $11.32 | $11.39 | $11.03 | $11.30 | $11.22 | 17,607,680 |
| 2016-08-24 | $10.98 | $11.56 | $10.77 | $11.46 | $11.38 | 31,668,130 |
| 2016-08-23 | $10.62 | $11.13 | $10.60 | $10.94 | $10.87 | 23,285,450 |
| 2016-08-22 | $10.68 | $10.80 | $10.32 | $10.74 | $10.67 | 19,464,260 |
| 2016-08-19 | $10.50 | $10.92 | $10.40 | $10.68 | $10.61 | 17,331,730 |
| 2016-08-18 | $10.51 | $10.65 | $10.39 | $10.55 | $10.48 | 8,971,520 |
| 2016-08-17 | $10.49 | $10.61 | $10.30 | $10.58 | $10.51 | 15,993,490 |
| 2016-08-16 | $10.44 | $10.69 | $10.31 | $10.45 | $10.38 | 17,214,660 |
| 2016-08-15 | $10.55 | $10.66 | $10.38 | $10.50 | $10.43 | 17,015,980 |
| 2016-08-12 | $10.50 | $10.62 | $10.16 | $10.34 | $10.27 | 15,883,210 |
| 2016-08-11 | $10.53 | $10.76 | $10.31 | $10.56 | $10.49 | 20,030,110 |
| 2016-08-10 | $10.65 | $10.92 | $10.52 | $10.57 | $10.50 | 42,068,540 |
| 2016-08-09 | $9.71 | $10.68 | $9.70 | $10.68 | $10.61 | 45,508,490 |
| 2016-08-08 | $9.51 | $9.74 | $9.42 | $9.71 | $9.65 | 5,343,920 |
| 2016-08-05 | $9.93 | $9.93 | $9.63 | $9.64 | $9.58 | 4,946,700 |
| 2016-08-04 | $9.93 | $9.99 | $9.77 | $9.86 | $9.79 | 6,054,690 |
| 2016-08-03 | $9.92 | $10.04 | $9.84 | $9.98 | $9.91 | 4,213,440 |
| 2016-08-02 | $9.95 | $10.09 | $9.85 | $10.01 | $9.94 | 7,469,460 |
| 2016-08-01 | $9.76 | $10.07 | $9.27 | $9.90 | $9.83 | 13,512,920 |
| 2016-07-29 | $9.72 | $10.03 | $9.63 | $9.81 | $9.74 | 8,931,100 |
| 2016-07-28 | $9.75 | $9.96 | $9.41 | $9.75 | $9.69 | 13,515,560 |
| 2016-07-27 | $10.53 | $10.55 | $9.67 | $9.86 | $9.79 | 19,475,160 |
| 2016-07-26 | $10.11 | $10.79 | $10.11 | $10.60 | $10.53 | 29,444,390 |
| 2016-07-25 | $10.15 | $10.29 | $9.84 | $9.99 | $9.92 | 11,239,260 |
| 2016-07-22 | $10.40 | $10.45 | $10.05 | $10.20 | $10.13 | 13,521,490 |
| 2016-07-21 | $10.30 | $10.55 | $10.21 | $10.42 | $10.35 | 26,677,300 |
| 2016-07-20 | $10.15 | $10.55 | $10.04 | $10.40 | $10.33 | 39,073,430 |
| 2016-07-19 | $10.05 | $10.17 | $9.91 | $10.08 | $10.01 | 9,938,210 |
| 2016-07-18 | $9.95 | $10.39 | $9.86 | $10.09 | $10.02 | 20,020,920 |
| 2016-07-15 | $10.01 | $10.10 | $9.19 | $10.04 | $9.97 | 11,270,770 |
| 2016-07-14 | $10.19 | $10.30 | $9.98 | $10.21 | $10.14 | 10,788,660 |
| 2016-07-13 | $10.11 | $10.32 | $10.06 | $10.19 | $10.12 | 14,823,870 |
| 2016-07-12 | $9.85 | $10.32 | $9.50 | $10.22 | $10.15 | 27,084,520 |
| 2016-07-11 | $10.13 | $10.58 | $9.80 | $9.98 | $9.91 | 43,454,040 |
| 2016-07-08 | $9.21 | $10.13 | $9.10 | $10.13 | $10.06 | 32,013,190 |
| 2016-07-07 | $9.25 | $9.27 | $9.04 | $9.21 | $9.15 | 7,849,910 |
| 2016-07-06 | $9.00 | $9.32 | $8.96 | $9.25 | $9.19 | 11,788,470 |
| 2016-07-05 | $9.00 | $9.05 | $8.95 | $9.00 | $8.94 | 5,673,850 |
| 2016-07-04 | $8.90 | $9.09 | $8.61 | $9.02 | $8.96 | 8,408,880 |
| 2016-07-01 | $9.04 | $9.21 | $8.88 | $8.90 | $8.84 | 9,068,680 |
| 2016-06-30 | $8.87 | $9.31 | $8.87 | $9.04 | $8.98 | 15,589,480 |
| 2016-06-29 | $8.77 | $8.90 | $8.71 | $8.87 | $8.81 | 7,570,480 |
| 2016-06-28 | $8.83 | $8.83 | $8.66 | $8.76 | $8.70 | 8,345,650 |
| 2016-06-27 | $8.52 | $8.85 | $8.52 | $8.84 | $8.78 | 7,782,730 |
| 2016-06-24 | $8.66 | $8.70 | $8.18 | $8.55 | $8.49 | 10,438,580 |
| 2016-06-23 | $8.44 | $8.79 | $8.41 | $8.65 | $8.59 | 13,857,660 |
| 2016-06-22 | $8.14 | $8.45 | $8.13 | $8.44 | $8.38 | 7,610,220 |
| 2016-06-21 | $8.41 | $8.46 | $8.10 | $8.19 | $8.14 | 8,371,410 |
| 2016-06-20 | $8.25 | $8.46 | $8.25 | $8.36 | $8.30 | 7,251,520 |
| 2016-06-17 | $8.28 | $8.49 | $8.21 | $8.30 | $8.24 | 8,785,820 |
| 2016-06-16 | $8.20 | $8.49 | $8.17 | $8.35 | $8.29 | 16,852,520 |
| 2016-06-15 | $7.70 | $8.16 | $7.70 | $8.12 | $8.07 | 8,911,250 |
| 2016-06-14 | $7.70 | $7.86 | $7.64 | $7.80 | $7.75 | 6,660,420 |
| 2016-06-13 | $8.13 | $8.20 | $7.64 | $7.72 | $7.67 | 7,608,040 |
| 2016-06-10 | $8.24 | $8.24 | $8.24 | $8.24 | $8.19 | 0 |
| 2016-06-09 | $8.24 | $8.24 | $8.24 | $8.24 | $8.19 | 0 |
| 2016-06-08 | $8.15 | $8.28 | $8.05 | $8.24 | $8.19 | 7,478,390 |
| 2016-06-07 | $8.11 | $8.20 | $8.02 | $8.16 | $8.11 | 6,759,830 |
| 2016-06-06 | $8.24 | $8.24 | $8.04 | $8.11 | $8.06 | 7,969,430 |
| 2016-06-03 | $8.25 | $8.29 | $8.15 | $8.22 | $8.17 | 7,153,980 |
| 2016-06-02 | $8.19 | $8.26 | $8.12 | $8.26 | $8.21 | 8,250,440 |
| 2016-06-01 | $8.30 | $8.37 | $8.14 | $8.20 | $8.15 | 12,963,550 |
| 2016-05-31 | $8.03 | $8.30 | $7.95 | $8.30 | $8.24 | 10,059,180 |
| 2016-05-30 | $7.70 | $8.06 | $7.60 | $8.01 | $7.96 | 8,421,980 |
| 2016-05-27 | $7.80 | $7.82 | $7.69 | $7.76 | $7.71 | 3,191,220 |
| 2016-05-26 | $7.76 | $7.79 | $7.53 | $7.75 | $7.70 | 4,682,980 |
| 2016-05-25 | $7.88 | $7.94 | $7.71 | $7.73 | $7.68 | 4,606,920 |
| 2016-05-24 | $7.91 | $7.97 | $7.63 | $7.82 | $7.77 | 6,354,070 |
| 2016-05-23 | $7.85 | $8.01 | $7.85 | $7.93 | $7.88 | 5,107,090 |
| 2016-05-20 | $7.72 | $7.88 | $7.62 | $7.88 | $7.83 | 4,426,890 |
| 2016-05-19 | $7.65 | $7.88 | $7.64 | $7.70 | $7.65 | 4,158,460 |
| 2016-05-18 | $7.85 | $7.92 | $7.55 | $7.64 | $7.59 | 5,289,290 |
| 2016-05-17 | $7.93 | $8.07 | $7.74 | $7.94 | $7.89 | 5,474,660 |
| 2016-05-16 | $7.65 | $7.93 | $7.53 | $7.93 | $7.88 | 5,432,520 |
| 2016-05-13 | $7.59 | $7.76 | $7.52 | $7.62 | $7.57 | 3,975,730 |
| 2016-05-12 | $7.70 | $7.70 | $7.41 | $7.65 | $7.60 | 5,762,790 |
| 2016-05-11 | $7.90 | $8.09 | $7.72 | $7.86 | $7.81 | 6,650,910 |
| 2016-05-10 | $7.74 | $7.89 | $7.57 | $7.80 | $7.75 | 7,367,370 |
| 2016-05-09 | $8.12 | $8.23 | $7.60 | $7.70 | $7.65 | 8,891,820 |
| 2016-05-06 | $8.78 | $8.88 | $8.26 | $8.28 | $8.22 | 9,240,400 |
| 2016-05-05 | $8.73 | $8.85 | $8.65 | $8.79 | $8.72 | 5,697,850 |
| 2016-05-04 | $8.63 | $8.86 | $8.60 | $8.79 | $8.72 | 8,303,020 |
| 2016-05-03 | $8.39 | $8.69 | $8.31 | $8.69 | $8.62 | 7,365,220 |
| 2016-05-02 | $8.38 | $8.38 | $8.38 | $8.38 | $8.31 | 0 |
| 2016-04-29 | $8.45 | $8.54 | $8.30 | $8.38 | $8.31 | 5,753,710 |
| 2016-04-28 | $8.62 | $8.67 | $8.10 | $8.54 | $8.47 | 6,176,930 |
| 2016-04-27 | $8.74 | $8.80 | $8.57 | $8.59 | $8.52 | 6,311,650 |
| 2016-04-26 | $8.40 | $8.77 | $8.33 | $8.74 | $8.67 | 8,418,040 |
| 2016-04-25 | $8.40 | $8.52 | $8.22 | $8.48 | $8.41 | 5,815,730 |
| 2016-04-22 | $8.30 | $8.51 | $8.26 | $8.46 | $8.39 | 5,570,560 |
| 2016-04-21 | $8.49 | $8.74 | $8.30 | $8.35 | $8.28 | 8,912,960 |
| 2016-04-20 | $9.34 | $9.39 | $8.42 | $8.50 | $8.43 | 14,904,810 |
| 2016-04-19 | $9.25 | $9.38 | $9.05 | $9.34 | $9.27 | 8,919,870 |
| 2016-04-18 | $9.36 | $9.40 | $9.00 | $9.18 | $9.11 | 12,071,370 |
| 2016-04-15 | $9.60 | $9.68 | $9.40 | $9.49 | $9.42 | 10,875,980 |
| 2016-04-14 | $9.71 | $9.79 | $9.41 | $9.59 | $9.51 | 16,026,660 |
| 2016-04-13 | $9.48 | $10.19 | $9.16 | $9.77 | $9.69 | 29,422,480 |
| 2016-04-12 | $9.40 | $9.40 | $9.40 | $9.40 | $9.33 | 0 |
| 2016-04-11 | $9.40 | $9.40 | $9.40 | $9.40 | $9.33 | 0 |
| 2016-04-08 | $8.78 | $9.51 | $8.70 | $9.40 | $9.33 | 23,989,350 |
| 2016-04-07 | $8.74 | $9.14 | $8.52 | $8.94 | $8.87 | 18,501,810 |
| 2016-04-06 | $8.74 | $8.85 | $8.64 | $8.79 | $8.72 | 9,043,890 |
| 2016-04-05 | $8.48 | $8.80 | $8.40 | $8.78 | $8.71 | 10,582,130 |
| 2016-04-04 | $8.43 | $8.43 | $8.43 | $8.43 | $8.36 | 0 |
| 2016-04-01 | $8.55 | $8.62 | $8.31 | $8.43 | $8.36 | 7,814,280 |
| 2016-03-31 | $8.59 | $8.76 | $8.20 | $8.66 | $8.59 | 11,648,230 |
| 2016-03-30 | $8.32 | $8.57 | $8.32 | $8.57 | $8.50 | 6,839,410 |
| 2016-03-29 | $8.51 | $8.56 | $8.18 | $8.25 | $8.19 | 8,160,670 |
| 2016-03-28 | $8.44 | $8.77 | $8.41 | $8.51 | $8.44 | 12,460,150 |
| 2016-03-25 | $8.23 | $8.49 | $8.21 | $8.41 | $8.34 | 7,272,900 |
| 2016-03-24 | $8.48 | $8.52 | $8.25 | $8.28 | $8.22 | 12,471,930 |
| 2016-03-23 | $8.56 | $8.74 | $8.46 | $8.55 | $8.48 | 11,207,160 |
| 2016-03-22 | $8.48 | $8.73 | $8.31 | $8.64 | $8.57 | 12,617,750 |
| 2016-03-21 | $8.39 | $8.65 | $8.30 | $8.58 | $8.51 | 14,827,280 |
| 2016-03-18 | $8.01 | $8.34 | $7.95 | $8.30 | $8.23 | 14,018,700 |
| 2016-03-17 | $7.70 | $8.01 | $7.58 | $7.94 | $7.88 | 11,659,870 |
| 2016-03-16 | $7.79 | $7.90 | $7.60 | $7.63 | $7.57 | 7,017,310 |
| 2016-03-15 | $7.80 | $7.90 | $7.65 | $7.74 | $7.68 | 8,307,320 |
| 2016-03-14 | $7.55 | $8.00 | $7.51 | $7.84 | $7.78 | 11,249,600 |
| 2016-03-11 | $7.45 | $7.62 | $7.37 | $7.47 | $7.41 | 7,524,680 |
| 2016-03-10 | $7.55 | $7.89 | $7.39 | $7.59 | $7.53 | 11,011,590 |
| 2016-03-09 | $7.40 | $7.70 | $7.29 | $7.59 | $7.53 | 9,339,350 |
| 2016-03-08 | $7.45 | $7.55 | $7.08 | $7.55 | $7.49 | 9,452,330 |
| 2016-03-07 | $7.28 | $7.57 | $7.19 | $7.41 | $7.35 | 9,527,550 |
| 2016-03-04 | $7.36 | $7.49 | $6.90 | $7.18 | $7.12 | 11,853,180 |
| 2016-03-03 | $7.40 | $7.66 | $7.34 | $7.38 | $7.32 | 11,103,490 |
| 2016-03-02 | $6.99 | $7.48 | $6.97 | $7.46 | $7.40 | 12,885,500 |
| 2016-03-01 | $6.96 | $7.19 | $6.54 | $7.07 | $7.01 | 12,053,770 |
| 2016-02-29 | $7.71 | $7.78 | $6.93 | $6.93 | $6.88 | 11,517,710 |
| 2016-02-26 | $8.05 | $8.06 | $7.49 | $7.70 | $7.64 | 12,140,920 |
| 2016-02-25 | $8.74 | $8.78 | $8.01 | $8.01 | $7.95 | 20,803,570 |
| 2016-02-24 | $9.00 | $9.49 | $8.70 | $8.90 | $8.83 | 33,451,140 |
| 2016-02-23 | $8.91 | $8.94 | $8.55 | $8.70 | $8.63 | 9,176,900 |
| 2016-02-22 | $8.97 | $9.00 | $8.78 | $8.92 | $8.85 | 15,637,200 |
| 2016-02-19 | $8.76 | $8.97 | $8.60 | $8.86 | $8.79 | 6,689,420 |
| 2016-02-18 | $9.01 | $9.06 | $8.73 | $8.78 | $8.71 | 6,798,200 |
| 2016-02-17 | $8.66 | $9.00 | $8.48 | $8.98 | $8.91 | 8,277,490 |
| 2016-02-16 | $8.40 | $8.73 | $8.39 | $8.68 | $8.61 | 5,771,350 |
| 2016-02-15 | $7.83 | $8.42 | $7.83 | $8.30 | $8.23 | 4,464,370 |
| 2016-02-12 | $8.35 | $8.35 | $8.35 | $8.35 | $8.28 | 0 |
| 2016-02-11 | $8.35 | $8.35 | $8.35 | $8.35 | $8.28 | 0 |
| 2016-02-10 | $8.35 | $8.35 | $8.35 | $8.35 | $8.28 | 0 |
| 2016-02-09 | $8.35 | $8.35 | $8.35 | $8.35 | $8.28 | 0 |
| 2016-02-08 | $8.35 | $8.35 | $8.35 | $8.35 | $8.28 | 0 |
| 2016-02-05 | $8.31 | $8.60 | $8.26 | $8.35 | $8.28 | 5,790,220 |
| 2016-02-04 | $8.13 | $8.51 | $8.12 | $8.38 | $8.31 | 6,872,390 |
| 2016-02-03 | $7.86 | $8.23 | $7.80 | $8.15 | $8.09 | 5,669,010 |
| 2016-02-02 | $7.64 | $8.08 | $7.64 | $8.01 | $7.95 | 6,518,500 |
| 2016-02-01 | $7.86 | $7.94 | $7.41 | $7.64 | $7.58 | 5,890,680 |
| 2016-01-29 | $7.71 | $8.11 | $7.71 | $7.90 | $7.84 | 9,316,380 |
| 2016-01-28 | $8.32 | $8.38 | $7.68 | $7.68 | $7.62 | 5,216,320 |
| 2016-01-27 | $8.69 | $8.82 | $8.00 | $8.44 | $8.37 | 8,268,500 |
| 2016-01-26 | $9.44 | $9.55 | $8.69 | $8.69 | $8.62 | 8,005,270 |
| 2016-01-25 | $9.54 | $9.70 | $9.31 | $9.65 | $9.57 | 4,792,220 |
| 2016-01-22 | $9.33 | $9.44 | $8.91 | $9.39 | $9.32 | 5,931,230 |
| 2016-01-21 | $9.63 | $9.94 | $9.10 | $9.10 | $9.03 | 7,459,500 |
| 2016-01-20 | $9.80 | $10.16 | $9.67 | $9.86 | $9.78 | 9,584,940 |
| 2016-01-19 | $9.35 | $9.89 | $9.21 | $9.85 | $9.77 | 8,544,270 |
| 2016-01-18 | $8.80 | $9.64 | $8.60 | $9.40 | $9.33 | 7,202,700 |
| 2016-01-15 | $10.05 | $10.09 | $9.13 | $9.15 | $9.08 | 9,631,690 |
| 2016-01-14 | $9.01 | $10.10 | $8.78 | $10.01 | $9.93 | 9,759,050 |
| 2016-01-13 | $10.16 | $10.46 | $9.56 | $9.61 | $9.53 | 9,129,080 |
| 2016-01-12 | $10.15 | $10.50 | $9.71 | $9.95 | $9.87 | 10,653,340 |
| 2016-01-11 | $11.30 | $11.35 | $10.47 | $10.47 | $10.39 | 11,651,350 |
| 2016-01-08 | $12.50 | $12.66 | $11.08 | $11.63 | $11.54 | 15,085,520 |
| 2016-01-07 | $13.15 | $13.20 | $12.21 | $12.21 | $12.11 | 4,169,400 |
| 2016-01-06 | $13.13 | $13.58 | $12.61 | $13.57 | $13.46 | 17,847,230 |
| 2016-01-05 | $12.51 | $13.65 | $12.15 | $13.14 | $13.04 | 21,787,800 |
| 2016-01-04 | $14.55 | $15.10 | $13.24 | $13.26 | $13.16 | 21,277,620 |
| 2016-01-01 | $14.70 | $14.70 | $14.70 | $14.70 | $14.58 | 0 |
| 2015-12-31 | $14.54 | $15.08 | $14.40 | $14.70 | $14.58 | 28,880,870 |
| 2015-12-30 | $14.51 | $14.95 | $14.00 | $14.79 | $14.67 | 43,024,130 |
| 2015-12-29 | $12.60 | $13.89 | $12.50 | $13.89 | $13.78 | 17,200,640 |
| 2015-12-28 | $12.24 | $12.87 | $12.20 | $12.63 | $12.53 | 27,796,590 |
| 2015-12-25 | $12.19 | $12.42 | $11.89 | $12.23 | $12.13 | 19,030,380 |
| 2015-12-24 | $12.35 | $12.66 | $12.00 | $12.40 | $12.30 | 31,402,570 |
| 2015-12-23 | $12.25 | $12.35 | $12.00 | $12.00 | $11.91 | 10,578,630 |
| 2015-12-22 | $12.52 | $12.80 | $12.05 | $12.30 | $12.20 | 15,022,800 |
| 2015-12-21 | $12.51 | $12.93 | $12.43 | $12.55 | $12.45 | 13,100,030 |
| 2015-12-18 | $12.28 | $12.62 | $12.18 | $12.43 | $12.33 | 13,918,420 |
| 2015-12-17 | $12.02 | $12.50 | $12.01 | $12.30 | $12.20 | 16,439,780 |
| 2015-12-16 | $11.98 | $12.06 | $11.79 | $11.84 | $11.75 | 10,243,740 |
| 2015-12-15 | $11.74 | $12.02 | $11.72 | $11.81 | $11.72 | 10,343,100 |
| 2015-12-14 | $11.17 | $11.75 | $11.11 | $11.72 | $11.63 | 8,286,260 |
| 2015-12-11 | $11.40 | $11.79 | $11.24 | $11.38 | $11.29 | 12,185,510 |
| 2015-12-10 | $11.20 | $12.12 | $11.04 | $11.60 | $11.51 | 20,815,650 |
| 2015-12-09 | $11.06 | $11.20 | $10.82 | $11.04 | $10.95 | 11,487,520 |
| 2015-12-08 | $11.54 | $11.54 | $11.18 | $11.26 | $11.17 | 11,585,510 |
| 2015-12-07 | $11.78 | $11.85 | $11.53 | $11.69 | $11.60 | 12,044,590 |
| 2015-12-04 | $11.72 | $12.00 | $11.40 | $11.59 | $11.50 | 16,924,700 |
| 2015-12-03 | $11.40 | $11.95 | $11.33 | $11.90 | $11.81 | 17,617,110 |
| 2015-12-02 | $12.58 | $12.68 | $11.10 | $11.49 | $11.40 | 24,455,040 |
| 2015-12-01 | $12.33 | $12.95 | $11.80 | $12.32 | $12.22 | 34,953,450 |
| 2015-11-30 | $12.40 | $12.41 | $11.12 | $12.22 | $12.12 | 40,132,000 |
| 2015-11-27 | $11.88 | $12.86 | $11.61 | $12.35 | $12.25 | 45,247,420 |
| 2015-11-26 | $11.50 | $12.38 | $11.04 | $11.87 | $11.78 | 39,223,720 |
| 2015-11-25 | $11.15 | $11.42 | $11.00 | $11.25 | $11.16 | 22,949,610 |
| 2015-11-24 | $10.72 | $11.45 | $10.55 | $11.22 | $11.13 | 28,155,680 |
| 2015-11-23 | $10.40 | $11.00 | $10.35 | $10.70 | $10.62 | 28,377,830 |
| 2015-11-20 | $10.17 | $10.61 | $10.10 | $10.49 | $10.41 | 21,898,040 |
| 2015-11-19 | $9.96 | $10.20 | $9.86 | $10.20 | $10.12 | 13,373,250 |
| 2015-11-18 | $10.15 | $10.35 | $9.83 | $9.86 | $9.78 | 14,873,920 |
| 2015-11-17 | $10.70 | $10.78 | $10.10 | $10.15 | $10.07 | 19,059,090 |
| 2015-11-16 | $9.83 | $10.49 | $9.80 | $10.46 | $10.38 | 11,356,830 |
| 2015-11-13 | $10.38 | $10.51 | $10.10 | $10.15 | $10.07 | 17,527,930 |
| 2015-11-12 | $10.81 | $10.93 | $10.36 | $10.58 | $10.50 | 23,539,940 |
| 2015-11-11 | $10.38 | $11.00 | $10.27 | $10.88 | $10.79 | 21,853,010 |
| 2015-11-10 | $10.37 | $10.65 | $10.19 | $10.43 | $10.35 | 21,183,690 |
| 2015-11-09 | $9.79 | $10.69 | $9.69 | $10.50 | $10.42 | 31,275,730 |
| 2015-11-06 | $9.51 | $10.39 | $9.48 | $9.89 | $9.81 | 30,577,350 |
| 2015-11-05 | $9.60 | $9.77 | $9.38 | $9.47 | $9.40 | 23,527,810 |
| 2015-11-04 | $9.14 | $9.67 | $9.14 | $9.62 | $9.54 | 21,294,690 |
| 2015-11-03 | $9.30 | $9.60 | $8.95 | $9.08 | $9.01 | 20,426,040 |
| 2015-11-02 | $9.82 | $9.96 | $9.33 | $9.40 | $9.33 | 36,001,140 |
| 2015-10-30 | $9.35 | $10.20 | $9.22 | $10.20 | $10.12 | 30,982,160 |
| 2015-10-29 | $9.13 | $9.42 | $9.00 | $9.27 | $9.20 | 16,114,140 |
| 2015-10-28 | $9.15 | $9.48 | $9.00 | $9.05 | $8.98 | 18,793,590 |
| 2015-10-27 | $9.18 | $9.37 | $8.61 | $9.23 | $9.16 | 22,030,530 |
| 2015-10-26 | $9.44 | $9.57 | $9.13 | $9.29 | $9.22 | 25,540,110 |
| 2015-10-23 | $9.00 | $9.43 | $8.92 | $9.39 | $9.32 | 28,870,050 |
| 2015-10-22 | $8.74 | $9.04 | $8.63 | $9.00 | $8.93 | 19,265,470 |
| 2015-10-21 | $9.21 | $9.68 | $8.42 | $8.68 | $8.61 | 32,603,150 |
| 2015-10-20 | $8.99 | $9.40 | $8.91 | $9.26 | $9.19 | 22,418,480 |
| 2015-10-19 | $8.96 | $9.02 | $8.75 | $8.92 | $8.85 | 14,244,350 |
| 2015-10-16 | $9.10 | $9.21 | $8.68 | $9.00 | $8.93 | 21,148,820 |
| 2015-10-15 | $8.47 | $9.08 | $8.43 | $9.05 | $8.98 | 18,543,890 |
| 2015-10-14 | $8.80 | $8.93 | $8.48 | $8.53 | $8.46 | 17,390,690 |
| 2015-10-13 | $8.46 | $9.09 | $8.36 | $8.79 | $8.72 | 23,602,530 |
| 2015-10-12 | $8.10 | $8.75 | $8.03 | $8.56 | $8.49 | 22,571,720 |
| 2015-10-09 | $8.08 | $8.24 | $7.96 | $8.17 | $8.11 | 14,507,380 |
| 2015-10-08 | $7.94 | $8.16 | $7.82 | $8.07 | $8.01 | 13,649,400 |
| 2015-10-07 | $7.62 | $7.62 | $7.62 | $7.62 | $7.56 | 0 |
| 2015-10-06 | $7.62 | $7.62 | $7.62 | $7.62 | $7.56 | 0 |
| 2015-10-05 | $7.62 | $7.62 | $7.62 | $7.62 | $7.56 | 0 |
| 2015-10-02 | $7.62 | $7.62 | $7.62 | $7.62 | $7.56 | 0 |
| 2015-10-01 | $7.62 | $7.62 | $7.62 | $7.62 | $7.56 | 0 |
| 2015-09-30 | $7.67 | $7.83 | $7.52 | $7.62 | $7.56 | 7,030,260 |
| 2015-09-29 | $7.50 | $7.77 | $7.50 | $7.61 | $7.55 | 8,409,110 |
| 2015-09-28 | $7.42 | $7.85 | $7.28 | $7.79 | $7.73 | 10,463,470 |
| 2015-09-25 | $7.98 | $8.06 | $7.32 | $7.42 | $7.36 | 15,007,940 |
| 2015-09-24 | $7.93 | $8.09 | $7.81 | $8.06 | $8.00 | 15,705,570 |
| 2015-09-23 | $7.61 | $7.99 | $7.51 | $7.87 | $7.81 | 14,962,290 |
| 2015-09-22 | $7.92 | $8.10 | $7.75 | $7.87 | $7.81 | 19,085,270 |
| 2015-09-21 | $7.41 | $8.06 | $7.24 | $8.03 | $7.97 | 22,523,060 |
| 2015-09-18 | $8.03 | $8.28 | $7.45 | $7.65 | $7.59 | 27,778,540 |
| 2015-09-17 | $7.55 | $7.69 | $7.39 | $7.69 | $7.63 | 10,024,930 |
| 2015-09-16 | $6.45 | $6.99 | $6.42 | $6.99 | $6.94 | 9,509,740 |
| 2015-09-15 | $6.65 | $6.85 | $6.35 | $6.35 | $6.30 | 10,801,420 |
| 2015-09-14 | $7.82 | $7.93 | $7.05 | $7.05 | $6.99 | 12,295,140 |
| 2015-09-11 | $7.79 | $8.00 | $7.57 | $7.83 | $7.77 | 9,544,340 |
| 2015-09-10 | $7.70 | $7.96 | $7.62 | $7.69 | $7.63 | 8,878,700 |
| 2015-09-09 | $7.62 | $8.10 | $7.46 | $7.97 | $7.91 | 19,196,190 |
| 2015-09-08 | $7.29 | $7.79 | $6.90 | $7.73 | $7.67 | 17,305,550 |
| 2015-09-07 | $6.71 | $7.13 | $6.68 | $7.13 | $7.07 | 12,358,190 |
| 2015-09-04 | $6.48 | $6.48 | $6.48 | $6.48 | $6.43 | 0 |
| 2015-09-03 | $6.48 | $6.48 | $6.48 | $6.48 | $6.43 | 0 |
| 2015-09-02 | $6.62 | $7.18 | $6.28 | $6.48 | $6.43 | 11,846,450 |
| 2015-09-01 | $7.54 | $7.65 | $6.90 | $6.90 | $6.85 | 9,325,930 |
| 2015-08-31 | $8.08 | $8.09 | $7.66 | $7.67 | $7.61 | 8,871,200 |
| 2015-08-28 | $7.78 | $8.20 | $7.60 | $8.19 | $8.13 | 12,384,730 |
| 2015-08-27 | $7.50 | $7.68 | $6.91 | $7.57 | $7.51 | 10,603,320 |
| 2015-08-26 | $7.64 | $8.00 | $7.10 | $7.15 | $7.09 | 15,727,340 |
| 2015-08-25 | $7.60 | $8.01 | $7.56 | $7.56 | $7.50 | 17,674,560 |
| 2015-08-24 | $8.65 | $8.99 | $8.40 | $8.40 | $8.33 | 16,345,220 |
Lontrue Company Ltd (300175) News Headlines
Recent Lontrue Company Ltd (300175) News
Similar Companies to Lontrue Company Ltd (300175) 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 | -- | -- | -- |