Suzhou Electrical Aprts Sci Acdmy Company Ltd (300215) Exchange: SHE
Data as of July 17, 2025
$5.92 ($0.63) 11.91%
Suzhou Electrical Aprts Sci Acdmy Company Ltd - Daily Information
Click for more stock information on Suzhou Electrical Aprts Sci Acdmy Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $5.29 |
| Previous Close | $5.92 |
| High | $6.25 |
| Low | $5.29 |
| Adjusted Open | $5.29 |
| Previous Adjusted Close | $5.92 |
| Adjusted High | $6.25 |
| Adjusted Low | $5.29 |
About Suzhou Electrical Aprts Sci Acdmy Company Ltd (300215)
Suzhou Electrical Apparatus Science Academy Co., Ltd. is principally engaged in the provision of technology services for electrical testing. The Company's services include high-voltage electrical testing; low-voltage electrical testing; nuclear power, wind power, mining power and boat electrical testing; automotive electronics; electrical machines testing; electromagnetic compatibility (EMC) testing; hazardous material detection, as well as instrumentation and measuring and testing. The Company provides its testing services for electric power distribution appliances, nuclear power appliances, machine tool electric appliances, ship electric appliances, automobile electric products, solar and wind power generators, among others. The Company principally operates its businesses in domestic market.
Invest in Suzhou Electrical Aprts Sci Acdmy Company Ltd (300215)
Historical Stock Data for Suzhou Electrical Aprts Sci Acdmy Company Ltd (300215)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $5.29 | $6.25 | $5.29 | $5.92 | $5.92 | 50,470,200 |
| 2025-06-26 | $5.29 | $5.33 | $5.26 | $5.29 | $5.29 | 5,964,180 |
| 2025-06-25 | $5.25 | $5.31 | $5.24 | $5.30 | $5.30 | 6,670,200 |
| 2025-06-24 | $5.20 | $5.28 | $5.17 | $5.27 | $5.27 | 6,168,100 |
| 2025-06-23 | $5.07 | $5.21 | $5.05 | $5.19 | $5.19 | 5,505,400 |
| 2025-06-20 | $5.12 | $5.16 | $5.06 | $5.08 | $5.08 | 4,254,900 |
| 2025-06-19 | $5.28 | $5.29 | $5.10 | $5.11 | $5.11 | 9,169,700 |
| 2025-06-18 | $5.26 | $5.30 | $5.24 | $5.27 | $5.27 | 5,171,500 |
| 2025-06-17 | $5.28 | $5.31 | $5.26 | $5.29 | $5.29 | 5,235,000 |
| 2025-06-13 | $5.41 | $5.44 | $5.27 | $5.30 | $5.30 | 11,179,290 |
| 2025-06-12 | $5.58 | $5.58 | $5.41 | $5.43 | $5.43 | 16,658,780 |
| 2025-06-11 | $5.36 | $5.52 | $5.35 | $5.49 | $5.49 | 13,956,120 |
| 2025-06-10 | $5.42 | $5.43 | $5.28 | $5.37 | $5.37 | 7,923,200 |
| 2025-06-09 | $5.34 | $5.41 | $5.34 | $5.40 | $5.40 | 7,097,160 |
| 2025-06-06 | $5.37 | $5.38 | $5.30 | $5.34 | $5.34 | 4,985,800 |
| 2025-06-05 | $5.34 | $5.42 | $5.32 | $5.37 | $5.37 | 8,295,040 |
| 2025-06-04 | $5.28 | $5.35 | $5.28 | $5.31 | $5.31 | 4,912,000 |
| 2025-06-03 | $5.24 | $5.31 | $5.21 | $5.29 | $5.29 | 4,153,830 |
| 2025-05-30 | $5.39 | $5.40 | $5.23 | $5.26 | $5.26 | 6,783,700 |
| 2025-05-29 | $5.26 | $5.39 | $5.24 | $5.39 | $5.39 | 6,795,400 |
| 2025-05-28 | $5.28 | $5.32 | $5.24 | $5.26 | $5.26 | 4,195,100 |
| 2025-05-27 | $5.28 | $5.29 | $5.22 | $5.28 | $5.28 | 4,268,590 |
| 2025-05-26 | $5.18 | $5.28 | $5.17 | $5.27 | $5.27 | 6,025,590 |
| 2025-05-23 | $5.29 | $5.33 | $5.17 | $5.17 | $5.17 | 7,797,600 |
| 2025-05-22 | $5.38 | $5.46 | $5.28 | $5.29 | $5.29 | 6,459,600 |
| 2025-05-21 | $5.43 | $5.46 | $5.37 | $5.39 | $5.39 | 5,858,000 |
| 2025-05-20 | $5.40 | $5.47 | $5.39 | $5.45 | $5.45 | 6,308,700 |
| 2025-05-19 | $5.36 | $5.41 | $5.31 | $5.41 | $5.41 | 5,504,600 |
| 2025-05-16 | $5.31 | $5.42 | $5.31 | $5.34 | $5.34 | 5,535,990 |
| 2025-05-15 | $5.45 | $5.46 | $5.34 | $5.34 | $5.34 | 5,755,860 |
| 2025-05-14 | $5.43 | $5.49 | $5.39 | $5.45 | $5.45 | 6,250,900 |
| 2025-05-13 | $5.56 | $5.57 | $5.44 | $5.45 | $5.45 | 7,271,000 |
| 2025-05-12 | $5.52 | $5.54 | $5.46 | $5.50 | $5.50 | 6,714,600 |
| 2025-05-09 | $5.57 | $5.60 | $5.46 | $5.47 | $5.47 | 9,261,100 |
| 2025-05-08 | $5.52 | $5.63 | $5.45 | $5.61 | $5.61 | 16,007,270 |
| 2025-05-07 | $5.45 | $5.56 | $5.38 | $5.55 | $5.55 | 19,946,510 |
| 2025-05-06 | $5.29 | $5.40 | $5.29 | $5.40 | $5.40 | 9,262,060 |
| 2025-04-30 | $5.17 | $5.27 | $5.17 | $5.24 | $5.24 | 7,098,300 |
| 2025-04-29 | $5.23 | $5.28 | $5.17 | $5.17 | $5.17 | 9,906,900 |
| 2025-04-28 | $5.45 | $5.51 | $5.26 | $5.28 | $5.28 | 11,974,600 |
| 2025-04-25 | $5.40 | $5.51 | $5.33 | $5.43 | $5.43 | 11,951,050 |
| 2025-04-24 | $5.42 | $5.45 | $5.31 | $5.37 | $5.37 | 16,494,630 |
| 2025-04-23 | $5.50 | $5.56 | $5.41 | $5.45 | $5.45 | 19,014,200 |
| 2025-04-22 | $6.00 | $6.08 | $5.41 | $5.47 | $5.47 | 43,522,900 |
| 2025-04-21 | $5.85 | $6.12 | $5.85 | $6.10 | $6.10 | 13,308,100 |
| 2025-04-18 | $5.89 | $5.96 | $5.79 | $5.91 | $5.91 | 10,173,800 |
| 2025-04-17 | $5.79 | $5.94 | $5.75 | $5.89 | $5.89 | 7,973,600 |
| 2025-04-16 | $5.90 | $5.99 | $5.71 | $5.84 | $5.84 | 8,969,200 |
| 2025-04-15 | $5.97 | $6.03 | $5.87 | $5.93 | $5.93 | 8,407,900 |
| 2025-04-14 | $5.84 | $6.09 | $5.84 | $5.98 | $5.98 | 12,139,750 |
| 2025-04-11 | $5.72 | $5.85 | $5.72 | $5.75 | $5.75 | 10,069,500 |
| 2025-04-10 | $5.79 | $5.97 | $5.78 | $5.79 | $5.79 | 15,545,050 |
| 2025-04-09 | $5.40 | $5.80 | $5.00 | $5.73 | $5.73 | 21,691,460 |
| 2025-04-08 | $5.31 | $5.62 | $5.31 | $5.48 | $5.48 | 20,264,270 |
| 2025-04-07 | $6.10 | $6.19 | $5.20 | $5.24 | $5.24 | 26,242,800 |
| 2025-04-03 | $6.42 | $6.60 | $6.37 | $6.50 | $6.50 | 14,470,000 |
| 2025-04-02 | $6.41 | $6.56 | $6.33 | $6.46 | $6.46 | 14,406,800 |
| 2025-04-01 | $6.22 | $6.52 | $6.22 | $6.41 | $6.41 | 13,760,350 |
| 2025-03-31 | $6.22 | $6.40 | $6.14 | $6.25 | $6.25 | 11,795,000 |
| 2025-03-28 | $6.42 | $6.49 | $6.27 | $6.29 | $6.29 | 13,235,200 |
| 2025-03-27 | $6.65 | $6.65 | $6.42 | $6.43 | $6.43 | 17,535,400 |
| 2025-03-26 | $6.68 | $6.72 | $6.50 | $6.66 | $6.66 | 24,616,600 |
| 2025-03-25 | $6.43 | $6.84 | $6.38 | $6.75 | $6.75 | 36,259,650 |
| 2025-03-24 | $6.54 | $6.68 | $6.31 | $6.48 | $6.48 | 21,217,450 |
| 2025-03-21 | $6.56 | $6.76 | $6.51 | $6.55 | $6.55 | 21,908,500 |
| 2025-03-20 | $6.55 | $6.72 | $6.55 | $6.60 | $6.60 | 21,173,500 |
| 2025-03-19 | $6.53 | $6.82 | $6.51 | $6.59 | $6.59 | 25,847,500 |
| 2025-03-18 | $6.46 | $6.70 | $6.46 | $6.62 | $6.62 | 26,787,000 |
| 2025-03-17 | $6.39 | $6.55 | $6.36 | $6.50 | $6.50 | 18,260,600 |
| 2025-03-14 | $6.40 | $6.42 | $6.30 | $6.40 | $6.40 | 14,925,200 |
| 2025-03-13 | $6.35 | $6.49 | $6.33 | $6.39 | $6.39 | 20,112,120 |
| 2025-03-12 | $6.36 | $6.56 | $6.26 | $6.42 | $6.42 | 30,669,800 |
| 2025-03-11 | $6.08 | $6.28 | $6.01 | $6.28 | $6.28 | 19,754,500 |
| 2025-03-10 | $6.12 | $6.16 | $6.08 | $6.13 | $6.13 | 7,597,700 |
| 2025-03-07 | $6.22 | $6.25 | $6.08 | $6.11 | $6.11 | 12,479,330 |
| 2025-03-06 | $6.15 | $6.29 | $6.14 | $6.25 | $6.25 | 15,892,730 |
| 2025-03-05 | $6.20 | $6.21 | $6.08 | $6.14 | $6.14 | 9,367,500 |
| 2025-03-04 | $6.06 | $6.24 | $6.05 | $6.22 | $6.22 | 11,197,200 |
| 2025-03-03 | $6.19 | $6.32 | $6.07 | $6.12 | $6.12 | 15,730,450 |
| 2025-02-28 | $6.21 | $6.50 | $6.17 | $6.19 | $6.19 | 23,168,960 |
| 2025-02-27 | $6.41 | $6.60 | $6.29 | $6.36 | $6.36 | 33,203,400 |
| 2025-02-26 | $6.12 | $6.29 | $6.07 | $6.28 | $6.28 | 17,044,320 |
| 2025-02-25 | $6.13 | $6.18 | $6.06 | $6.09 | $6.09 | 11,976,440 |
| 2025-02-24 | $6.18 | $6.23 | $6.12 | $6.19 | $6.19 | 11,731,400 |
| 2025-02-20 | $6.19 | $6.22 | $6.09 | $6.16 | $6.16 | 14,214,060 |
| 2025-02-19 | $6.30 | $6.31 | $6.15 | $6.23 | $6.23 | 19,933,770 |
| 2025-02-18 | $6.37 | $6.64 | $6.20 | $6.25 | $6.25 | 32,337,730 |
| 2025-02-17 | $6.12 | $6.39 | $6.12 | $6.36 | $6.36 | 22,049,320 |
| 2025-02-14 | $6.21 | $6.23 | $6.05 | $6.12 | $6.12 | 21,457,020 |
| 2025-02-13 | $6.12 | $6.73 | $6.06 | $6.30 | $6.30 | 34,205,700 |
| 2025-02-12 | $5.97 | $6.17 | $5.97 | $6.15 | $6.15 | 12,850,200 |
| 2025-02-11 | $6.04 | $6.09 | $5.94 | $6.01 | $6.01 | 6,493,500 |
| 2025-02-10 | $5.98 | $6.05 | $5.95 | $6.04 | $6.04 | 8,415,000 |
| 2025-02-07 | $5.85 | $6.03 | $5.81 | $5.94 | $5.94 | 10,292,900 |
| 2025-02-06 | $5.76 | $5.86 | $5.60 | $5.85 | $5.85 | 8,258,000 |
| 2025-02-05 | $5.76 | $5.85 | $5.73 | $5.76 | $5.76 | 4,379,500 |
| 2025-01-27 | $5.80 | $5.89 | $5.76 | $5.77 | $5.77 | 6,612,600 |
| 2025-01-24 | $5.78 | $5.84 | $5.74 | $5.80 | $5.80 | 5,892,000 |
| 2025-01-23 | $5.89 | $6.00 | $5.79 | $5.80 | $5.80 | 6,573,100 |
| 2025-01-22 | $5.81 | $5.94 | $5.79 | $5.84 | $5.84 | 5,772,100 |
| 2025-01-21 | $5.90 | $5.98 | $5.77 | $5.85 | $5.85 | 5,406,800 |
| 2025-01-20 | $5.81 | $5.94 | $5.79 | $5.90 | $5.90 | 7,829,710 |
| 2025-01-17 | $5.72 | $5.80 | $5.70 | $5.75 | $5.75 | 5,432,900 |
| 2025-01-16 | $5.79 | $5.89 | $5.70 | $5.75 | $5.75 | 6,178,940 |
| 2025-01-15 | $5.79 | $5.85 | $5.74 | $5.77 | $5.77 | 5,838,500 |
| 2025-01-14 | $5.60 | $5.79 | $5.55 | $5.79 | $5.79 | 7,555,700 |
| 2025-01-13 | $5.46 | $5.56 | $5.30 | $5.53 | $5.53 | 6,329,840 |
| 2025-01-09 | $5.74 | $5.80 | $5.66 | $5.73 | $5.73 | 5,298,300 |
| 2025-01-08 | $5.77 | $5.80 | $5.54 | $5.75 | $5.75 | 8,166,780 |
| 2025-01-07 | $5.62 | $5.82 | $5.61 | $5.82 | $5.82 | 9,105,500 |
| 2025-01-06 | $5.60 | $5.69 | $5.37 | $5.61 | $5.61 | 8,237,620 |
| 2025-01-03 | $5.88 | $5.90 | $5.59 | $5.60 | $5.60 | 9,747,720 |
| 2025-01-02 | $5.94 | $6.06 | $5.80 | $5.86 | $5.86 | 10,397,800 |
| 2024-12-31 | $6.20 | $6.30 | $5.93 | $5.93 | $5.93 | 13,600,600 |
| 2024-12-30 | $6.15 | $6.49 | $5.98 | $6.29 | $6.29 | 17,664,200 |
| 2024-12-27 | $6.04 | $6.25 | $6.03 | $6.21 | $6.21 | 9,614,840 |
| 2024-12-26 | $6.00 | $6.12 | $6.00 | $6.04 | $6.04 | 6,904,410 |
| 2024-12-25 | $6.28 | $6.32 | $5.98 | $6.03 | $6.03 | 12,138,900 |
| 2024-12-24 | $6.11 | $6.43 | $6.11 | $6.29 | $6.29 | 9,734,800 |
| 2024-12-23 | $6.46 | $6.52 | $6.08 | $6.15 | $6.15 | 14,262,880 |
| 2024-12-20 | $6.44 | $6.60 | $6.38 | $6.50 | $6.50 | 11,720,000 |
| 2024-12-19 | $6.36 | $6.51 | $6.25 | $6.44 | $6.44 | 11,043,360 |
| 2024-12-18 | $6.40 | $6.63 | $6.30 | $6.43 | $6.43 | 14,121,300 |
| 2024-12-17 | $6.60 | $6.78 | $6.36 | $6.37 | $6.37 | 19,156,510 |
| 2024-12-16 | $6.69 | $6.89 | $6.58 | $6.61 | $6.61 | 19,925,110 |
| 2024-12-13 | $7.13 | $7.18 | $6.77 | $6.79 | $6.79 | 38,751,090 |
| 2024-12-12 | $6.71 | $7.01 | $6.61 | $7.00 | $7.00 | 33,190,170 |
| 2024-12-11 | $6.71 | $6.77 | $6.67 | $6.75 | $6.75 | 13,780,800 |
| 2024-12-10 | $7.05 | $7.09 | $6.71 | $6.75 | $6.75 | 29,751,240 |
| 2024-12-09 | $6.81 | $6.95 | $6.64 | $6.92 | $6.92 | 23,681,950 |
| 2024-12-06 | $6.73 | $6.93 | $6.59 | $6.81 | $6.81 | 24,246,280 |
| 2024-12-05 | $6.58 | $6.77 | $6.58 | $6.71 | $6.71 | 16,759,500 |
| 2024-12-04 | $6.66 | $6.81 | $6.55 | $6.60 | $6.60 | 19,771,800 |
| 2024-12-03 | $6.81 | $6.89 | $6.67 | $6.74 | $6.74 | 25,914,590 |
| 2024-12-02 | $6.81 | $6.99 | $6.74 | $6.88 | $6.88 | 43,939,410 |
| 2024-11-29 | $6.70 | $6.98 | $6.55 | $6.83 | $6.83 | 61,262,190 |
| 2024-11-28 | $6.31 | $6.47 | $6.29 | $6.38 | $6.38 | 16,204,480 |
| 2024-11-27 | $6.25 | $6.32 | $6.03 | $6.32 | $6.32 | 15,498,160 |
| 2024-11-26 | $6.31 | $6.40 | $6.26 | $6.30 | $6.30 | 14,568,600 |
| 2024-11-25 | $6.25 | $6.55 | $6.14 | $6.38 | $6.38 | 19,571,200 |
| 2024-11-22 | $6.51 | $6.65 | $6.23 | $6.25 | $6.25 | 27,098,100 |
| 2024-11-21 | $6.40 | $6.58 | $6.35 | $6.53 | $6.53 | 28,625,500 |
| 2024-11-20 | $6.23 | $6.74 | $6.18 | $6.56 | $6.56 | 45,648,620 |
| 2024-11-19 | $5.93 | $6.26 | $5.89 | $6.26 | $6.26 | 22,802,900 |
| 2024-11-18 | $6.10 | $6.17 | $5.79 | $5.93 | $5.93 | 15,536,350 |
| 2024-11-15 | $6.26 | $6.32 | $6.09 | $6.09 | $6.09 | 16,495,400 |
| 2024-11-14 | $6.45 | $6.68 | $6.25 | $6.27 | $6.27 | 20,115,100 |
| 2024-11-13 | $6.48 | $6.61 | $6.29 | $6.49 | $6.49 | 28,657,320 |
| 2024-11-12 | $6.56 | $7.11 | $6.43 | $6.64 | $6.64 | 46,576,490 |
| 2024-11-11 | $6.45 | $6.62 | $6.31 | $6.54 | $6.54 | 26,183,800 |
| 2024-11-08 | $6.47 | $6.74 | $6.35 | $6.46 | $6.46 | 32,363,320 |
| 2024-11-07 | $6.09 | $6.65 | $6.01 | $6.47 | $6.47 | 38,080,420 |
| 2024-11-06 | $6.05 | $6.12 | $5.95 | $6.11 | $6.11 | 21,995,900 |
| 2024-11-05 | $5.78 | $5.96 | $5.74 | $5.95 | $5.95 | 13,149,400 |
| 2024-11-04 | $5.66 | $5.82 | $5.64 | $5.78 | $5.78 | 8,772,300 |
| 2024-11-01 | $6.03 | $6.06 | $5.65 | $5.68 | $5.68 | 17,616,400 |
| 2024-10-31 | $5.97 | $6.14 | $5.97 | $6.06 | $6.06 | 16,315,810 |
| 2024-10-30 | $5.96 | $6.03 | $5.84 | $5.93 | $5.93 | 12,923,200 |
| 2024-10-29 | $6.16 | $6.23 | $5.95 | $5.96 | $5.96 | 18,355,430 |
| 2024-10-28 | $6.00 | $6.18 | $6.00 | $6.18 | $6.18 | 19,545,350 |
| 2024-10-25 | $5.90 | $6.03 | $5.89 | $5.99 | $5.99 | 21,146,720 |
| 2024-10-24 | $5.79 | $5.83 | $5.70 | $5.76 | $5.76 | 11,227,200 |
| 2024-10-23 | $5.91 | $5.97 | $5.78 | $5.83 | $5.83 | 15,874,110 |
| 2024-10-22 | $5.82 | $5.95 | $5.77 | $5.92 | $5.92 | 19,234,720 |
| 2024-10-21 | $5.70 | $5.93 | $5.69 | $5.86 | $5.86 | 21,808,700 |
| 2024-10-18 | $5.53 | $5.80 | $5.44 | $5.64 | $5.64 | 20,478,810 |
| 2024-10-17 | $5.59 | $5.60 | $5.47 | $5.51 | $5.51 | 14,224,500 |
| 2024-10-16 | $5.42 | $5.59 | $5.35 | $5.46 | $5.46 | 12,713,650 |
| 2024-10-15 | $5.56 | $5.64 | $5.45 | $5.46 | $5.46 | 14,427,900 |
| 2024-10-14 | $5.34 | $5.57 | $5.33 | $5.56 | $5.56 | 16,947,820 |
| 2024-10-11 | $5.70 | $5.71 | $5.24 | $5.34 | $5.34 | 19,588,440 |
| 2024-10-10 | $5.78 | $5.92 | $5.57 | $5.71 | $5.71 | 19,595,250 |
| 2024-10-09 | $6.25 | $6.29 | $5.61 | $5.65 | $5.65 | 39,731,630 |
| 2024-10-08 | $6.83 | $6.83 | $5.89 | $6.63 | $6.63 | 56,418,870 |
| 2024-09-30 | $5.18 | $5.83 | $5.05 | $5.73 | $5.73 | 44,361,750 |
| 2024-09-27 | $4.73 | $5.03 | $4.72 | $4.97 | $4.97 | 23,862,370 |
| 2024-09-26 | $4.57 | $4.68 | $4.53 | $4.68 | $4.68 | 11,704,600 |
| 2024-09-25 | $4.56 | $4.70 | $4.55 | $4.57 | $4.57 | 14,162,370 |
| 2024-09-24 | $4.42 | $4.53 | $4.38 | $4.53 | $4.53 | 11,345,100 |
| 2024-09-23 | $4.43 | $4.45 | $4.37 | $4.39 | $4.39 | 5,391,100 |
| 2024-09-20 | $4.49 | $4.49 | $4.38 | $4.42 | $4.42 | 6,659,100 |
| 2024-09-19 | $4.38 | $4.49 | $4.37 | $4.48 | $4.48 | 8,726,700 |
| 2024-09-18 | $4.35 | $4.40 | $4.27 | $4.38 | $4.38 | 7,280,500 |
| 2024-09-13 | $4.44 | $4.47 | $4.35 | $4.36 | $4.36 | 6,334,300 |
| 2024-09-12 | $4.44 | $4.53 | $4.44 | $4.45 | $4.45 | 7,528,400 |
| 2024-09-11 | $4.47 | $4.52 | $4.42 | $4.45 | $4.45 | 5,998,700 |
| 2024-09-10 | $4.42 | $4.48 | $4.38 | $4.47 | $4.47 | 7,253,000 |
| 2024-09-09 | $4.34 | $4.44 | $4.30 | $4.42 | $4.42 | 7,039,900 |
| 2024-09-06 | $4.52 | $4.52 | $4.36 | $4.36 | $4.36 | 7,498,400 |
| 2024-09-05 | $4.50 | $4.53 | $4.44 | $4.47 | $4.47 | 8,280,100 |
| 2024-09-04 | $4.48 | $4.57 | $4.45 | $4.51 | $4.51 | 6,823,980 |
| 2024-09-03 | $4.51 | $4.56 | $4.48 | $4.52 | $4.52 | 6,505,000 |
| 2024-09-02 | $4.58 | $4.62 | $4.51 | $4.51 | $4.51 | 9,207,930 |
| 2024-08-30 | $4.46 | $4.66 | $4.43 | $4.58 | $4.58 | 17,003,400 |
| 2024-08-29 | $4.38 | $4.60 | $4.37 | $4.51 | $4.51 | 14,012,500 |
| 2024-08-28 | $4.39 | $4.45 | $4.34 | $4.41 | $4.41 | 6,866,500 |
| 2024-08-27 | $4.54 | $4.56 | $4.37 | $4.39 | $4.39 | 10,114,600 |
| 2024-08-26 | $4.46 | $4.56 | $4.45 | $4.54 | $4.54 | 9,625,000 |
| 2024-08-23 | $4.60 | $4.60 | $4.42 | $4.46 | $4.46 | 11,060,900 |
| 2024-08-22 | $4.69 | $4.77 | $4.55 | $4.56 | $4.56 | 12,912,100 |
| 2024-08-21 | $4.62 | $4.69 | $4.62 | $4.64 | $4.64 | 7,982,100 |
| 2024-08-20 | $4.83 | $4.84 | $4.66 | $4.68 | $4.68 | 11,826,540 |
| 2024-08-19 | $4.76 | $4.81 | $4.70 | $4.79 | $4.79 | 12,046,200 |
| 2024-08-16 | $4.89 | $4.90 | $4.78 | $4.78 | $4.78 | 15,453,200 |
| 2024-08-15 | $4.93 | $4.94 | $4.77 | $4.90 | $4.90 | 19,280,660 |
| 2024-08-14 | $5.10 | $5.11 | $4.91 | $4.92 | $4.92 | 19,315,930 |
| 2024-08-13 | $5.10 | $5.15 | $4.95 | $5.03 | $5.03 | 28,754,980 |
| 2024-08-12 | $5.20 | $5.47 | $5.18 | $5.18 | $5.18 | 40,245,330 |
| 2024-08-09 | $5.06 | $5.38 | $5.04 | $5.14 | $5.14 | 33,722,300 |
| 2024-08-08 | $5.17 | $5.24 | $5.06 | $5.11 | $5.11 | 40,271,000 |
| 2024-08-07 | $4.92 | $5.55 | $4.89 | $5.44 | $5.44 | 60,845,790 |
| 2024-08-06 | $4.71 | $4.87 | $4.71 | $4.85 | $4.85 | 13,987,600 |
| 2024-08-05 | $4.95 | $4.95 | $4.68 | $4.69 | $4.69 | 15,391,600 |
| 2024-08-02 | $4.90 | $5.01 | $4.89 | $4.92 | $4.92 | 13,855,490 |
| 2024-08-01 | $4.97 | $5.01 | $4.92 | $4.96 | $4.96 | 17,487,230 |
| 2024-07-31 | $4.78 | $4.96 | $4.70 | $4.95 | $4.95 | 24,398,830 |
| 2024-07-30 | $4.84 | $4.85 | $4.72 | $4.78 | $4.78 | 24,480,000 |
| 2024-07-29 | $4.79 | $5.17 | $4.74 | $4.87 | $4.87 | 37,571,630 |
| 2024-07-26 | $4.60 | $4.68 | $4.58 | $4.66 | $4.66 | 8,975,700 |
| 2024-07-25 | $4.47 | $4.64 | $4.46 | $4.59 | $4.59 | 11,650,000 |
| 2024-07-24 | $4.55 | $4.63 | $4.52 | $4.54 | $4.54 | 10,697,300 |
| 2024-07-23 | $4.70 | $4.82 | $4.61 | $4.62 | $4.62 | 12,739,900 |
| 2024-07-22 | $4.66 | $4.76 | $4.66 | $4.74 | $4.74 | 12,189,270 |
| 2024-07-19 | $4.68 | $4.74 | $4.60 | $4.69 | $4.69 | 11,979,870 |
| 2024-07-18 | $4.60 | $4.68 | $4.54 | $4.65 | $4.65 | 12,620,900 |
| 2024-07-17 | $4.81 | $4.82 | $4.65 | $4.66 | $4.66 | 14,934,070 |
| 2024-07-16 | $4.89 | $4.92 | $4.76 | $4.80 | $4.80 | 14,306,800 |
| 2024-07-15 | $5.00 | $5.04 | $4.85 | $4.87 | $4.87 | 15,811,200 |
| 2024-07-12 | $5.11 | $5.15 | $5.00 | $5.03 | $5.03 | 16,347,800 |
| 2024-07-11 | $5.11 | $5.14 | $5.04 | $5.12 | $5.12 | 18,327,500 |
| 2024-07-10 | $5.06 | $5.13 | $5.00 | $5.03 | $5.03 | 15,879,000 |
| 2024-07-09 | $5.02 | $5.16 | $4.91 | $5.14 | $5.14 | 21,119,700 |
| 2024-07-08 | $5.05 | $5.08 | $4.93 | $5.04 | $5.04 | 16,938,800 |
| 2024-07-05 | $5.08 | $5.16 | $4.95 | $5.04 | $5.04 | 19,990,300 |
| 2024-07-04 | $5.28 | $5.33 | $5.10 | $5.13 | $5.13 | 20,485,110 |
| 2024-07-03 | $5.50 | $5.50 | $5.24 | $5.30 | $5.30 | 24,760,700 |
| 2024-07-02 | $5.62 | $5.69 | $5.46 | $5.52 | $5.52 | 24,153,870 |
| 2024-07-01 | $5.55 | $5.77 | $5.50 | $5.70 | $5.70 | 34,039,000 |
| 2024-06-28 | $5.42 | $5.68 | $5.26 | $5.55 | $5.55 | 40,555,330 |
| 2024-06-27 | $5.66 | $5.66 | $5.43 | $5.44 | $5.44 | 28,126,030 |
| 2024-06-26 | $5.50 | $5.77 | $5.45 | $5.73 | $5.73 | 30,017,230 |
| 2024-06-25 | $5.52 | $5.63 | $5.42 | $5.54 | $5.54 | 25,231,770 |
| 2024-06-24 | $5.55 | $5.81 | $5.48 | $5.52 | $5.52 | 30,858,620 |
| 2024-06-21 | $5.75 | $5.84 | $5.62 | $5.66 | $5.66 | 28,710,220 |
| 2024-06-20 | $6.01 | $6.02 | $5.63 | $5.68 | $5.68 | 40,923,010 |
| 2024-06-19 | $6.18 | $6.22 | $5.94 | $6.01 | $6.01 | 44,382,660 |
| 2024-06-18 | $6.36 | $6.48 | $6.11 | $6.20 | $6.20 | 52,410,310 |
| 2024-06-17 | $6.40 | $6.72 | $6.18 | $6.39 | $6.39 | 58,051,780 |
| 2024-06-14 | $6.96 | $7.41 | $6.74 | $6.74 | $6.74 | 81,396,750 |
| 2024-06-13 | $6.67 | $7.06 | $6.60 | $7.03 | $7.03 | 75,424,430 |
| 2024-06-12 | $6.87 | $7.44 | $6.72 | $6.84 | $6.84 | 85,812,550 |
| 2024-06-11 | $6.80 | $7.04 | $6.54 | $7.01 | $7.01 | 75,131,160 |
| 2024-06-07 | $6.30 | $6.89 | $6.20 | $6.79 | $6.79 | 85,427,100 |
| 2024-06-06 | $6.37 | $6.80 | $6.12 | $6.43 | $6.43 | 79,900,410 |
| 2024-06-05 | $6.40 | $6.69 | $6.30 | $6.37 | $6.37 | 75,784,310 |
| 2024-06-04 | $5.87 | $6.83 | $5.87 | $6.73 | $6.73 | 100,689,930 |
| 2024-06-03 | $6.05 | $6.18 | $5.81 | $5.87 | $5.87 | 65,187,100 |
| 2024-05-31 | $6.04 | $6.58 | $5.99 | $6.30 | $6.30 | 88,488,660 |
| 2024-05-30 | $6.96 | $7.06 | $6.27 | $6.32 | $6.32 | 91,310,430 |
| 2024-05-29 | $7.05 | $7.45 | $6.80 | $7.08 | $7.08 | 120,327,930 |
| 2024-05-28 | $6.20 | $7.27 | $6.20 | $7.27 | $7.27 | 109,454,180 |
| 2024-05-27 | $6.13 | $6.88 | $5.91 | $6.06 | $6.06 | 100,226,960 |
| 2024-05-24 | $5.16 | $6.18 | $5.16 | $5.89 | $5.89 | 85,764,660 |
| 2024-05-23 | $5.37 | $5.42 | $5.15 | $5.18 | $5.18 | 42,567,990 |
| 2024-05-22 | $5.45 | $5.84 | $5.40 | $5.56 | $5.56 | 58,640,060 |
| 2024-05-21 | $5.41 | $5.55 | $5.33 | $5.45 | $5.45 | 38,966,860 |
| 2024-05-20 | $5.20 | $5.64 | $5.10 | $5.54 | $5.54 | 63,104,080 |
| 2024-05-17 | $5.08 | $5.37 | $5.06 | $5.32 | $5.32 | 49,772,400 |
| 2024-05-16 | $5.21 | $5.37 | $5.09 | $5.13 | $5.13 | 47,756,630 |
| 2024-05-15 | $5.68 | $5.82 | $5.30 | $5.32 | $5.32 | 67,825,040 |
| 2024-05-14 | $5.55 | $6.34 | $5.39 | $5.72 | $5.72 | 87,710,700 |
| 2024-05-13 | $5.05 | $5.99 | $4.97 | $5.93 | $5.93 | 100,323,130 |
| 2024-05-10 | $4.31 | $5.20 | $4.30 | $5.20 | $5.20 | 55,583,120 |
| 2024-05-09 | $4.19 | $4.40 | $4.19 | $4.33 | $4.33 | 9,870,270 |
| 2024-05-08 | $4.21 | $4.28 | $4.18 | $4.22 | $4.22 | 8,313,000 |
| 2024-05-07 | $4.18 | $4.22 | $4.14 | $4.21 | $4.21 | 8,941,900 |
| 2024-05-06 | $4.10 | $4.22 | $4.10 | $4.18 | $4.18 | 9,117,840 |
| 2024-04-30 | $4.21 | $4.21 | $4.06 | $4.09 | $4.09 | 9,090,000 |
| 2024-04-29 | $4.09 | $4.19 | $4.04 | $4.17 | $4.17 | 12,495,780 |
| 2024-04-26 | $4.05 | $4.12 | $4.02 | $4.10 | $4.10 | 16,312,290 |
| 2024-04-25 | $3.96 | $4.28 | $3.87 | $4.19 | $4.19 | 18,610,730 |
| 2024-04-24 | $3.88 | $4.02 | $3.80 | $3.97 | $3.97 | 13,604,100 |
| 2024-04-23 | $3.70 | $4.28 | $3.70 | $3.95 | $3.95 | 15,973,100 |
| 2024-04-22 | $3.71 | $3.74 | $3.57 | $3.67 | $3.67 | 4,232,700 |
| 2024-04-19 | $3.78 | $3.78 | $3.65 | $3.69 | $3.69 | 4,171,400 |
| 2024-04-18 | $3.80 | $3.80 | $3.67 | $3.72 | $3.72 | 5,698,810 |
| 2024-04-17 | $3.50 | $3.77 | $3.50 | $3.77 | $3.77 | 7,612,360 |
| 2024-04-16 | $3.89 | $3.89 | $3.44 | $3.48 | $3.48 | 9,689,900 |
| 2024-04-15 | $4.08 | $4.19 | $3.83 | $3.89 | $3.89 | 7,281,300 |
| 2024-04-12 | $4.22 | $4.24 | $4.08 | $4.09 | $4.09 | 3,316,930 |
| 2024-04-11 | $4.08 | $4.25 | $4.05 | $4.22 | $4.22 | 4,711,600 |
| 2024-04-10 | $4.22 | $4.23 | $4.07 | $4.12 | $4.12 | 4,516,800 |
| 2024-04-09 | $4.17 | $4.26 | $4.16 | $4.23 | $4.23 | 3,907,700 |
| 2024-04-08 | $4.35 | $4.38 | $4.17 | $4.19 | $4.19 | 5,035,200 |
| 2024-04-03 | $4.42 | $4.42 | $4.28 | $4.34 | $4.34 | 4,489,500 |
| 2024-04-02 | $4.38 | $4.42 | $4.35 | $4.38 | $4.38 | 4,398,210 |
| 2024-04-01 | $4.29 | $4.39 | $4.27 | $4.38 | $4.38 | 4,703,000 |
| 2024-03-29 | $4.18 | $4.27 | $4.13 | $4.27 | $4.27 | 4,224,840 |
| 2024-03-28 | $4.07 | $4.20 | $4.06 | $4.15 | $4.15 | 4,448,300 |
| 2024-03-27 | $4.23 | $4.26 | $4.07 | $4.07 | $4.07 | 5,672,750 |
| 2024-03-26 | $4.23 | $4.27 | $4.18 | $4.25 | $4.25 | 4,143,710 |
| 2024-03-25 | $4.28 | $4.33 | $4.19 | $4.19 | $4.19 | 5,103,730 |
| 2024-03-22 | $4.42 | $4.42 | $4.27 | $4.32 | $4.32 | 5,467,900 |
| 2024-03-21 | $4.40 | $4.44 | $4.35 | $4.42 | $4.42 | 4,201,560 |
| 2024-03-20 | $4.35 | $4.41 | $4.34 | $4.39 | $4.39 | 4,806,760 |
| 2024-03-19 | $4.32 | $4.43 | $4.32 | $4.37 | $4.37 | 9,193,450 |
| 2024-03-18 | $4.27 | $4.33 | $4.27 | $4.32 | $4.32 | 5,990,650 |
| 2024-03-15 | $4.21 | $4.28 | $4.17 | $4.27 | $4.27 | 6,378,940 |
| 2024-03-14 | $4.32 | $4.33 | $4.18 | $4.24 | $4.24 | 9,860,310 |
| 2024-03-13 | $4.28 | $4.51 | $4.21 | $4.36 | $4.36 | 12,611,640 |
| 2024-03-12 | $4.37 | $4.39 | $4.24 | $4.31 | $4.31 | 13,778,250 |
| 2024-03-11 | $4.12 | $4.74 | $4.08 | $4.41 | $4.41 | 16,060,220 |
| 2024-03-08 | $4.10 | $4.18 | $4.04 | $4.12 | $4.12 | 5,197,300 |
| 2024-03-07 | $4.13 | $4.22 | $4.06 | $4.07 | $4.07 | 9,814,180 |
| 2024-03-06 | $3.94 | $4.29 | $3.93 | $4.13 | $4.13 | 11,766,850 |
| 2024-03-05 | $4.06 | $4.07 | $3.91 | $3.94 | $3.94 | 5,521,200 |
| 2024-03-04 | $4.10 | $4.18 | $3.99 | $4.06 | $4.06 | 5,778,400 |
| 2024-03-01 | $3.99 | $4.12 | $3.98 | $4.09 | $4.09 | 7,209,670 |
| 2024-02-29 | $3.77 | $3.99 | $3.77 | $3.99 | $3.99 | 8,210,200 |
| 2024-02-28 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2024-02-27 | $3.98 | $4.16 | $3.97 | $4.15 | $4.15 | 7,449,700 |
| 2024-02-26 | $3.95 | $4.14 | $3.90 | $4.04 | $4.04 | 11,514,200 |
| 2024-02-23 | $3.76 | $3.88 | $3.74 | $3.88 | $3.88 | 8,749,600 |
| 2024-02-22 | $3.74 | $3.79 | $3.63 | $3.73 | $3.73 | 6,636,340 |
| 2024-02-21 | $3.51 | $3.79 | $3.48 | $3.66 | $3.66 | 8,750,600 |
| 2024-02-20 | $3.50 | $3.56 | $3.41 | $3.55 | $3.55 | 5,704,660 |
| 2024-02-19 | $3.36 | $3.61 | $3.36 | $3.50 | $3.50 | 12,084,180 |
| 2024-02-08 | $3.07 | $3.35 | $2.96 | $3.34 | $3.34 | 16,972,020 |
| 2024-02-07 | $3.31 | $3.45 | $3.01 | $3.06 | $3.06 | 12,513,790 |
| 2024-02-06 | $3.20 | $3.46 | $2.97 | $3.30 | $3.30 | 13,627,930 |
| 2024-02-05 | $3.78 | $3.81 | $3.20 | $3.29 | $3.29 | 16,684,440 |
| 2024-02-02 | $4.07 | $4.14 | $3.69 | $3.88 | $3.88 | 8,986,600 |
| 2024-02-01 | $4.15 | $4.15 | $3.96 | $4.04 | $4.04 | 7,626,470 |
| 2024-01-31 | $4.31 | $4.39 | $4.10 | $4.16 | $4.16 | 9,562,730 |
| 2024-01-30 | $4.54 | $4.57 | $4.39 | $4.42 | $4.42 | 7,253,200 |
| 2024-01-29 | $4.64 | $4.68 | $4.47 | $4.47 | $4.47 | 4,299,030 |
| 2024-01-26 | $4.61 | $4.71 | $4.60 | $4.62 | $4.62 | 4,982,600 |
| 2024-01-25 | $4.47 | $4.63 | $4.42 | $4.62 | $4.62 | 4,921,210 |
| 2024-01-24 | $4.38 | $4.47 | $4.27 | $4.44 | $4.44 | 5,857,600 |
| 2024-01-23 | $4.38 | $4.43 | $4.22 | $4.39 | $4.39 | 8,238,120 |
| 2024-01-22 | $4.80 | $4.83 | $4.40 | $4.44 | $4.44 | 8,308,600 |
| 2024-01-19 | $4.92 | $4.94 | $4.80 | $4.80 | $4.80 | 5,214,400 |
| 2024-01-18 | $5.06 | $5.06 | $4.81 | $4.94 | $4.94 | 6,334,800 |
| 2024-01-17 | $5.17 | $5.21 | $5.07 | $5.07 | $5.07 | 3,107,100 |
| 2024-01-16 | $5.19 | $5.22 | $5.08 | $5.17 | $5.17 | 3,624,310 |
| 2024-01-15 | $5.22 | $5.26 | $5.18 | $5.18 | $5.18 | 4,267,400 |
| 2024-01-12 | $5.18 | $5.32 | $5.18 | $5.23 | $5.23 | 4,027,100 |
| 2024-01-11 | $5.15 | $5.22 | $5.13 | $5.21 | $5.21 | 3,254,700 |
| 2024-01-10 | $5.16 | $5.23 | $5.08 | $5.14 | $5.14 | 3,764,500 |
| 2024-01-09 | $5.15 | $5.21 | $5.12 | $5.18 | $5.18 | 4,453,500 |
| 2024-01-08 | $5.24 | $5.25 | $5.12 | $5.14 | $5.14 | 4,715,200 |
| 2024-01-05 | $5.39 | $5.39 | $5.22 | $5.24 | $5.24 | 3,707,800 |
| 2024-01-04 | $5.33 | $5.35 | $5.30 | $5.33 | $5.33 | 3,071,100 |
| 2024-01-03 | $5.29 | $5.36 | $5.29 | $5.33 | $5.33 | 4,593,000 |
| 2024-01-02 | $5.30 | $5.36 | $5.30 | $5.33 | $5.33 | 6,661,900 |
| 2024-01-01 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2023-12-29 | $5.17 | $5.29 | $5.15 | $5.29 | $5.29 | 3,953,600 |
| 2023-12-28 | $4.99 | $5.18 | $4.96 | $5.17 | $5.17 | 5,080,000 |
| 2023-12-27 | $4.98 | $5.00 | $4.92 | $4.99 | $4.99 | 2,229,320 |
| 2023-12-26 | $5.02 | $5.04 | $4.94 | $4.96 | $4.96 | 2,961,000 |
| 2023-12-25 | $5.04 | $5.08 | $5.01 | $5.04 | $5.04 | 3,470,300 |
| 2023-12-22 | $5.13 | $5.13 | $5.02 | $5.04 | $5.04 | 3,211,400 |
| 2023-12-21 | $5.07 | $5.15 | $5.00 | $5.13 | $5.13 | 3,769,700 |
| 2023-12-20 | $5.13 | $5.18 | $5.07 | $5.07 | $5.07 | 3,072,350 |
| 2023-12-19 | $5.11 | $5.13 | $5.05 | $5.11 | $5.11 | 2,589,200 |
| 2023-12-18 | $5.19 | $5.19 | $5.09 | $5.12 | $5.12 | 3,698,250 |
| 2023-12-15 | $5.20 | $5.25 | $5.16 | $5.17 | $5.17 | 2,836,100 |
| 2023-12-14 | $5.16 | $5.26 | $5.16 | $5.20 | $5.20 | 3,701,330 |
| 2023-12-13 | $5.19 | $5.24 | $5.14 | $5.15 | $5.15 | 3,202,000 |
| 2023-12-12 | $5.18 | $5.20 | $5.13 | $5.19 | $5.19 | 2,726,400 |
| 2023-12-11 | $5.10 | $5.19 | $5.05 | $5.17 | $5.17 | 3,893,800 |
| 2023-12-08 | $5.26 | $5.26 | $5.11 | $5.11 | $5.11 | 3,806,300 |
| 2023-12-07 | $5.25 | $5.27 | $5.20 | $5.24 | $5.24 | 3,365,100 |
| 2023-12-06 | $5.25 | $5.29 | $5.21 | $5.23 | $5.23 | 3,318,490 |
| 2023-12-05 | $5.31 | $5.32 | $5.24 | $5.25 | $5.25 | 3,360,900 |
| 2023-12-04 | $5.33 | $5.35 | $5.28 | $5.31 | $5.31 | 2,874,270 |
| 2023-12-01 | $5.31 | $5.37 | $5.30 | $5.33 | $5.33 | 3,146,500 |
| 2023-11-30 | $5.35 | $5.37 | $5.27 | $5.31 | $5.31 | 3,550,000 |
| 2023-11-29 | $5.39 | $5.42 | $5.35 | $5.36 | $5.36 | 3,843,860 |
| 2023-11-28 | $5.36 | $5.39 | $5.29 | $5.36 | $5.36 | 4,766,040 |
| 2023-11-27 | $5.25 | $5.38 | $5.24 | $5.34 | $5.34 | 7,273,490 |
| 2023-11-24 | $5.34 | $5.34 | $5.24 | $5.25 | $5.25 | 3,363,500 |
| 2023-11-23 | $5.25 | $5.34 | $5.25 | $5.31 | $5.31 | 2,958,800 |
| 2023-11-22 | $5.33 | $5.38 | $5.28 | $5.28 | $5.28 | 3,263,100 |
| 2023-11-21 | $5.37 | $5.38 | $5.31 | $5.33 | $5.33 | 3,140,420 |
| 2023-11-20 | $5.33 | $5.37 | $5.31 | $5.37 | $5.37 | 3,406,600 |
| 2023-11-17 | $5.29 | $5.35 | $5.25 | $5.32 | $5.32 | 3,801,700 |
| 2023-11-16 | $5.33 | $5.33 | $5.28 | $5.29 | $5.29 | 4,559,010 |
| 2023-11-15 | $5.27 | $5.33 | $5.25 | $5.31 | $5.31 | 4,838,900 |
| 2023-11-14 | $5.25 | $5.27 | $5.22 | $5.26 | $5.26 | 4,254,400 |
| 2023-11-13 | $5.19 | $5.23 | $5.17 | $5.23 | $5.23 | 3,243,400 |
| 2023-11-10 | $5.19 | $5.20 | $5.12 | $5.18 | $5.18 | 3,361,100 |
| 2023-11-09 | $5.19 | $5.20 | $5.13 | $5.17 | $5.17 | 4,323,530 |
| 2023-11-08 | $5.24 | $5.25 | $5.14 | $5.17 | $5.17 | 4,592,900 |
| 2023-11-07 | $5.21 | $5.27 | $5.14 | $5.24 | $5.24 | 6,467,900 |
| 2023-11-06 | $5.09 | $5.17 | $5.08 | $5.15 | $5.15 | 5,710,820 |
| 2023-11-03 | $5.05 | $5.10 | $5.05 | $5.07 | $5.07 | 2,854,600 |
| 2023-11-02 | $5.05 | $5.08 | $5.02 | $5.05 | $5.05 | 4,216,380 |
| 2023-11-01 | $5.03 | $5.06 | $4.99 | $5.05 | $5.05 | 3,081,600 |
| 2023-10-31 | $5.02 | $5.04 | $4.98 | $5.02 | $5.02 | 2,753,540 |
| 2023-10-30 | $4.98 | $5.02 | $4.97 | $5.02 | $5.02 | 3,897,900 |
| 2023-10-27 | $4.92 | $4.99 | $4.91 | $4.98 | $4.98 | 2,451,700 |
| 2023-10-26 | $4.92 | $4.96 | $4.86 | $4.94 | $4.94 | 2,753,540 |
| 2023-10-25 | $4.90 | $4.97 | $4.88 | $4.95 | $4.95 | 2,783,240 |
| 2023-10-24 | $4.81 | $4.89 | $4.77 | $4.89 | $4.89 | 2,925,830 |
| 2023-10-23 | $4.89 | $4.91 | $4.74 | $4.77 | $4.77 | 4,034,870 |
| 2023-10-20 | $4.90 | $5.00 | $4.89 | $4.90 | $4.90 | 2,886,600 |
| 2023-10-19 | $4.90 | $4.99 | $4.88 | $4.91 | $4.91 | 2,706,540 |
| 2023-10-18 | $4.99 | $4.99 | $4.91 | $4.92 | $4.92 | 3,336,490 |
| 2023-10-17 | $4.96 | $5.02 | $4.95 | $5.00 | $5.00 | 3,464,770 |
| 2023-10-16 | $5.01 | $5.01 | $4.93 | $4.96 | $4.96 | 3,364,600 |
| 2023-10-13 | $5.02 | $5.03 | $4.98 | $4.98 | $4.98 | 2,491,700 |
| 2023-10-12 | $5.02 | $5.04 | $4.97 | $5.04 | $5.04 | 3,155,600 |
| 2023-10-11 | $5.05 | $5.05 | $4.98 | $5.00 | $5.00 | 3,420,600 |
| 2023-10-10 | $5.03 | $5.06 | $5.01 | $5.03 | $5.03 | 2,994,400 |
| 2023-10-09 | $5.04 | $5.06 | $4.99 | $5.02 | $5.02 | 3,084,700 |
| 2023-09-28 | $5.00 | $5.06 | $4.97 | $5.05 | $5.05 | 2,871,000 |
| 2023-09-27 | $4.95 | $5.02 | $4.92 | $4.99 | $4.99 | 2,657,190 |
| 2023-09-26 | $4.96 | $4.99 | $4.92 | $4.98 | $4.98 | 3,826,000 |
| 2023-09-25 | $5.02 | $5.05 | $4.95 | $4.98 | $4.98 | 3,255,600 |
| 2023-09-22 | $4.90 | $5.03 | $4.89 | $5.03 | $5.03 | 3,630,200 |
| 2023-09-21 | $4.92 | $4.96 | $4.90 | $4.91 | $4.91 | 3,422,680 |
| 2023-09-20 | $4.98 | $5.02 | $4.94 | $4.94 | $4.94 | 3,316,800 |
| 2023-09-19 | $5.06 | $5.07 | $4.99 | $5.00 | $5.00 | 2,890,500 |
| 2023-09-18 | $5.01 | $5.08 | $4.98 | $5.06 | $5.06 | 3,594,800 |
| 2023-09-15 | $4.98 | $5.05 | $4.95 | $5.01 | $5.01 | 3,546,800 |
| 2023-09-14 | $5.03 | $5.03 | $4.96 | $4.98 | $4.98 | 2,957,600 |
| 2023-09-13 | $5.05 | $5.07 | $4.98 | $5.02 | $5.02 | 3,073,200 |
| 2023-09-12 | $5.04 | $5.07 | $5.02 | $5.07 | $5.07 | 2,944,400 |
| 2023-09-11 | $5.03 | $5.06 | $4.98 | $5.04 | $5.04 | 2,680,600 |
| 2023-09-08 | $4.96 | $5.02 | $4.96 | $5.00 | $5.00 | 2,596,300 |
| 2023-09-07 | $5.07 | $5.07 | $4.99 | $4.99 | $4.99 | 3,358,410 |
| 2023-09-06 | $5.02 | $5.09 | $4.98 | $5.07 | $5.07 | 3,721,410 |
| 2023-09-05 | $5.08 | $5.08 | $4.99 | $5.02 | $5.02 | 3,024,210 |
| 2023-09-04 | $4.98 | $5.04 | $4.96 | $5.04 | $5.04 | 3,605,600 |
| 2023-09-01 | $5.03 | $5.07 | $4.98 | $5.00 | $5.00 | 2,682,330 |
| 2023-08-31 | $5.08 | $5.09 | $4.98 | $5.02 | $5.02 | 3,140,470 |
| 2023-08-30 | $5.06 | $5.12 | $5.03 | $5.06 | $5.06 | 3,715,770 |
| 2023-08-29 | $4.92 | $5.05 | $4.91 | $5.05 | $5.05 | 4,033,600 |
| 2023-08-28 | $5.11 | $5.13 | $4.91 | $4.93 | $4.93 | 5,679,170 |
| 2023-08-25 | $4.94 | $5.00 | $4.87 | $4.89 | $4.89 | 3,710,800 |
| 2023-08-24 | $4.99 | $5.01 | $4.93 | $4.94 | $4.94 | 2,536,270 |
| 2023-08-23 | $5.05 | $5.06 | $4.97 | $4.99 | $4.99 | 1,875,700 |
| 2023-08-22 | $5.05 | $5.10 | $4.94 | $5.05 | $5.05 | 4,335,200 |
| 2023-08-21 | $5.07 | $5.16 | $5.03 | $5.04 | $5.04 | 2,219,200 |
| 2023-08-18 | $5.12 | $5.16 | $5.07 | $5.08 | $5.08 | 2,292,900 |
| 2023-08-17 | $5.06 | $5.13 | $5.01 | $5.12 | $5.12 | 2,609,800 |
| 2023-08-16 | $5.10 | $5.11 | $5.03 | $5.05 | $5.05 | 2,712,100 |
| 2023-08-15 | $5.16 | $5.19 | $5.08 | $5.10 | $5.10 | 3,488,100 |
| 2023-08-14 | $5.11 | $5.18 | $5.08 | $5.16 | $5.16 | 2,452,980 |
| 2023-08-11 | $5.23 | $5.24 | $5.14 | $5.15 | $5.15 | 2,639,700 |
| 2023-08-10 | $5.21 | $5.25 | $5.21 | $5.23 | $5.23 | 1,744,000 |
| 2023-08-09 | $5.27 | $5.27 | $5.20 | $5.22 | $5.22 | 2,682,360 |
| 2023-08-08 | $5.30 | $5.30 | $5.23 | $5.26 | $5.26 | 3,310,300 |
| 2023-08-07 | $5.33 | $5.34 | $5.27 | $5.29 | $5.29 | 3,783,700 |
| 2023-08-04 | $5.30 | $5.37 | $5.30 | $5.34 | $5.34 | 5,705,310 |
| 2023-08-03 | $5.34 | $5.34 | $5.28 | $5.31 | $5.31 | 4,752,500 |
| 2023-08-02 | $5.32 | $5.45 | $5.27 | $5.35 | $5.35 | 6,955,470 |
| 2023-08-01 | $5.31 | $5.31 | $5.24 | $5.30 | $5.30 | 4,778,000 |
| 2023-07-31 | $5.23 | $5.30 | $5.20 | $5.30 | $5.30 | 5,343,500 |
| 2023-07-28 | $5.18 | $5.23 | $5.09 | $5.23 | $5.23 | 5,737,300 |
| 2023-07-27 | $5.19 | $5.28 | $5.16 | $5.19 | $5.19 | 4,166,700 |
| 2023-07-26 | $5.18 | $5.22 | $5.14 | $5.17 | $5.17 | 3,167,200 |
| 2023-07-25 | $5.10 | $5.19 | $5.09 | $5.18 | $5.18 | 5,411,900 |
| 2023-07-24 | $5.14 | $5.16 | $5.04 | $5.08 | $5.08 | 5,303,630 |
| 2023-07-21 | $5.22 | $5.27 | $5.10 | $5.13 | $5.13 | 13,712,700 |
| 2023-07-20 | $5.15 | $5.57 | $5.04 | $5.28 | $5.28 | 24,229,300 |
| 2023-07-19 | $5.36 | $5.42 | $5.29 | $5.31 | $5.31 | 5,273,600 |
| 2023-07-18 | $5.38 | $5.39 | $5.33 | $5.37 | $5.37 | 5,086,500 |
| 2023-07-17 | $5.27 | $5.43 | $5.23 | $5.38 | $5.38 | 9,061,370 |
| 2023-07-14 | $5.31 | $5.33 | $5.26 | $5.27 | $5.27 | 4,972,740 |
| 2023-07-13 | $5.30 | $5.39 | $5.23 | $5.33 | $5.33 | 8,516,190 |
| 2023-07-12 | $5.37 | $5.40 | $5.28 | $5.30 | $5.30 | 8,004,780 |
| 2023-07-11 | $5.23 | $5.42 | $5.19 | $5.40 | $5.40 | 16,104,730 |
| 2023-07-10 | $5.19 | $5.34 | $5.10 | $5.26 | $5.26 | 11,767,860 |
| 2023-07-07 | $5.24 | $5.39 | $5.17 | $5.19 | $5.19 | 11,047,810 |
| 2023-07-06 | $5.10 | $5.44 | $5.07 | $5.27 | $5.27 | 15,116,910 |
| 2023-07-05 | $5.14 | $5.17 | $5.09 | $5.10 | $5.10 | 3,058,800 |
| 2023-07-04 | $5.16 | $5.20 | $5.11 | $5.14 | $5.14 | 3,026,500 |
| 2023-07-03 | $5.10 | $5.18 | $5.10 | $5.16 | $5.16 | 3,922,460 |
| 2023-06-30 | $5.10 | $5.13 | $5.07 | $5.12 | $5.12 | 3,756,800 |
| 2023-06-29 | $5.03 | $5.11 | $4.98 | $5.09 | $5.09 | 5,506,100 |
| 2023-06-28 | $5.07 | $5.07 | $4.94 | $5.02 | $5.02 | 4,343,600 |
| 2023-06-27 | $4.90 | $5.08 | $4.90 | $5.07 | $5.07 | 7,075,660 |
| 2023-06-26 | $4.95 | $4.96 | $4.85 | $4.87 | $4.87 | 4,533,300 |
| 2023-06-21 | $5.01 | $5.04 | $4.93 | $4.94 | $4.94 | 4,285,380 |
| 2023-06-20 | $5.04 | $5.08 | $5.01 | $5.04 | $5.04 | 3,876,400 |
| 2023-06-19 | $5.06 | $5.09 | $5.00 | $5.08 | $5.08 | 4,392,800 |
| 2023-06-16 | $5.08 | $5.10 | $5.04 | $5.06 | $5.06 | 3,180,330 |
| 2023-06-15 | $5.02 | $5.06 | $4.98 | $5.06 | $5.06 | 3,898,690 |
| 2023-06-14 | $5.05 | $5.05 | $4.98 | $5.02 | $5.02 | 4,032,050 |
| 2023-06-13 | $5.03 | $5.06 | $4.99 | $5.03 | $5.03 | 4,096,850 |
| 2023-06-12 | $4.93 | $5.04 | $4.88 | $5.03 | $5.03 | 5,211,700 |
| 2023-06-09 | $4.97 | $5.01 | $4.93 | $4.93 | $4.93 | 5,020,110 |
| 2023-06-08 | $5.00 | $5.02 | $4.93 | $4.96 | $4.96 | 3,958,780 |
| 2023-06-07 | $5.00 | $5.01 | $4.95 | $4.99 | $4.99 | 4,723,000 |
| 2023-06-06 | $5.17 | $5.19 | $4.99 | $5.00 | $5.00 | 7,218,300 |
| 2023-06-05 | $5.27 | $5.28 | $5.18 | $5.19 | $5.19 | 4,611,900 |
| 2023-06-02 | $5.24 | $5.28 | $5.22 | $5.27 | $5.27 | 4,133,000 |
| 2023-06-01 | $5.22 | $5.29 | $5.20 | $5.24 | $5.24 | 4,982,710 |
| 2023-05-31 | $5.30 | $5.30 | $5.20 | $5.20 | $5.20 | 4,907,000 |
| 2023-05-30 | $5.16 | $5.33 | $5.16 | $5.28 | $5.28 | 6,629,540 |
| 2023-05-29 | $5.25 | $5.26 | $5.17 | $5.18 | $5.18 | 4,358,700 |
| 2023-05-26 | $5.24 | $5.27 | $5.11 | $5.26 | $5.26 | 6,141,680 |
| 2023-05-25 | $5.22 | $5.32 | $5.19 | $5.27 | $5.27 | 6,320,290 |
| 2023-05-24 | $5.19 | $5.28 | $5.17 | $5.21 | $5.21 | 4,963,260 |
| 2023-05-23 | $5.31 | $5.35 | $5.20 | $5.22 | $5.22 | 7,398,170 |
| 2023-05-22 | $5.34 | $5.41 | $5.28 | $5.31 | $5.31 | 7,759,700 |
| 2023-05-19 | $5.36 | $5.39 | $5.28 | $5.30 | $5.30 | 8,753,140 |
| 2023-05-18 | $5.37 | $5.46 | $5.28 | $5.40 | $5.40 | 16,729,630 |
| 2023-05-17 | $5.11 | $5.78 | $5.07 | $5.41 | $5.41 | 24,896,840 |
| 2023-05-16 | $5.04 | $5.17 | $5.00 | $5.12 | $5.12 | 8,101,570 |
| 2023-05-15 | $4.95 | $5.08 | $4.94 | $5.05 | $5.05 | 5,015,310 |
| 2023-05-12 | $4.98 | $5.00 | $4.92 | $4.94 | $4.94 | 3,083,980 |
| 2023-05-11 | $5.01 | $5.02 | $4.97 | $5.01 | $5.01 | 3,553,300 |
| 2023-05-10 | $4.84 | $5.06 | $4.83 | $4.99 | $4.99 | 8,451,800 |
| 2023-05-09 | $4.97 | $4.97 | $4.84 | $4.84 | $4.84 | 7,297,800 |
| 2023-05-08 | $4.96 | $5.01 | $4.95 | $4.96 | $4.96 | 4,374,700 |
| 2023-05-05 | $4.96 | $4.98 | $4.90 | $4.95 | $4.95 | 6,432,700 |
| 2023-05-04 | $5.03 | $5.08 | $4.93 | $4.98 | $4.98 | 7,358,340 |
| 2023-05-03 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2023-05-02 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2023-04-28 | $4.91 | $5.07 | $4.90 | $5.05 | $5.05 | 6,709,970 |
| 2023-04-27 | $4.92 | $4.99 | $4.86 | $4.95 | $4.95 | 4,580,920 |
| 2023-04-26 | $5.00 | $5.03 | $4.90 | $5.00 | $5.00 | 4,654,690 |
| 2023-04-25 | $5.00 | $5.06 | $4.89 | $4.95 | $4.95 | 6,573,000 |
| 2023-04-24 | $4.93 | $5.03 | $4.90 | $5.00 | $5.00 | 6,076,410 |
| 2023-04-21 | $5.16 | $5.16 | $4.94 | $4.95 | $4.95 | 8,107,640 |
| 2023-04-20 | $5.18 | $5.18 | $5.05 | $5.12 | $5.12 | 5,907,210 |
| 2023-04-19 | $5.22 | $5.22 | $5.11 | $5.17 | $5.17 | 6,526,820 |
| 2023-04-18 | $5.34 | $5.35 | $5.20 | $5.20 | $5.20 | 7,475,000 |
| 2023-04-17 | $5.32 | $5.35 | $5.30 | $5.34 | $5.34 | 5,762,190 |
| 2023-04-14 | $5.39 | $5.40 | $5.30 | $5.33 | $5.33 | 6,534,630 |
| 2023-04-13 | $5.39 | $5.41 | $5.34 | $5.39 | $5.39 | 5,084,850 |
| 2023-04-12 | $5.34 | $5.43 | $5.33 | $5.39 | $5.39 | 5,188,470 |
| 2023-04-11 | $5.36 | $5.40 | $5.32 | $5.35 | $5.35 | 5,566,600 |
| 2023-04-10 | $5.44 | $5.46 | $5.35 | $5.38 | $5.38 | 7,243,040 |
| 2023-04-07 | $5.39 | $5.45 | $5.35 | $5.44 | $5.44 | 7,677,520 |
| 2023-04-06 | $5.50 | $5.50 | $5.35 | $5.37 | $5.37 | 10,550,390 |
| 2023-04-05 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2023-04-04 | $5.65 | $5.67 | $5.49 | $5.51 | $5.51 | 7,352,460 |
| 2023-04-03 | $5.62 | $5.69 | $5.57 | $5.64 | $5.64 | 5,019,900 |
| 2023-03-31 | $5.59 | $5.63 | $5.56 | $5.60 | $5.60 | 5,618,400 |
| 2023-03-30 | $5.65 | $5.70 | $5.58 | $5.60 | $5.60 | 5,079,400 |
| 2023-03-29 | $5.73 | $5.77 | $5.66 | $5.69 | $5.69 | 5,467,540 |
| 2023-03-28 | $5.80 | $5.82 | $5.68 | $5.75 | $5.75 | 7,286,710 |
| 2023-03-27 | $5.85 | $5.89 | $5.75 | $5.80 | $5.80 | 6,546,000 |
| 2023-03-24 | $5.79 | $5.88 | $5.74 | $5.82 | $5.82 | 7,277,340 |
| 2023-03-23 | $5.88 | $5.90 | $5.71 | $5.77 | $5.77 | 13,090,090 |
| 2023-03-22 | $5.59 | $5.92 | $5.55 | $5.87 | $5.87 | 18,910,990 |
| 2023-03-21 | $5.47 | $5.58 | $5.42 | $5.57 | $5.57 | 6,361,810 |
| 2023-03-20 | $5.40 | $5.47 | $5.38 | $5.45 | $5.45 | 6,362,400 |
| 2023-03-17 | $5.40 | $5.44 | $5.37 | $5.40 | $5.40 | 5,606,670 |
| 2023-03-16 | $5.46 | $5.49 | $5.35 | $5.37 | $5.37 | 6,628,800 |
| 2023-03-15 | $5.49 | $5.56 | $5.46 | $5.49 | $5.49 | 7,726,850 |
| 2023-03-14 | $5.61 | $5.61 | $5.38 | $5.45 | $5.45 | 9,936,270 |
| 2023-03-13 | $5.73 | $5.77 | $5.58 | $5.65 | $5.65 | 7,981,610 |
| 2023-03-10 | $5.79 | $5.81 | $5.70 | $5.80 | $5.80 | 6,190,580 |
| 2023-03-09 | $5.78 | $5.81 | $5.69 | $5.80 | $5.80 | 6,200,600 |
| 2023-03-08 | $5.65 | $5.74 | $5.62 | $5.74 | $5.74 | 4,358,070 |
| 2023-03-07 | $5.79 | $5.81 | $5.66 | $5.66 | $5.66 | 5,136,480 |
| 2023-03-06 | $5.81 | $5.82 | $5.74 | $5.79 | $5.79 | 3,951,800 |
| 2023-03-03 | $5.80 | $5.82 | $5.73 | $5.78 | $5.78 | 3,773,220 |
| 2023-03-02 | $5.85 | $5.86 | $5.77 | $5.79 | $5.79 | 3,960,900 |
| 2023-03-01 | $5.83 | $5.85 | $5.78 | $5.85 | $5.85 | 4,240,500 |
| 2023-02-28 | $5.76 | $5.83 | $5.73 | $5.83 | $5.83 | 3,755,430 |
| 2023-02-27 | $5.80 | $5.81 | $5.73 | $5.75 | $5.75 | 3,269,370 |
| 2023-02-24 | $5.85 | $5.85 | $5.76 | $5.80 | $5.80 | 3,609,780 |
| 2023-02-23 | $5.89 | $5.92 | $5.79 | $5.83 | $5.83 | 4,556,370 |
| 2023-02-22 | $5.84 | $5.91 | $5.81 | $5.91 | $5.91 | 4,739,450 |
| 2023-02-21 | $5.83 | $5.87 | $5.80 | $5.85 | $5.85 | 3,927,900 |
| 2023-02-20 | $5.80 | $5.88 | $5.75 | $5.83 | $5.83 | 6,240,790 |
| 2023-02-17 | $5.86 | $5.93 | $5.81 | $5.82 | $5.82 | 4,724,960 |
| 2023-02-16 | $6.04 | $6.05 | $5.80 | $5.86 | $5.86 | 7,811,410 |
| 2023-02-15 | $5.98 | $6.04 | $5.97 | $6.04 | $6.04 | 5,587,860 |
| 2023-02-14 | $5.98 | $6.02 | $5.93 | $5.98 | $5.98 | 5,121,320 |
| 2023-02-13 | $6.01 | $6.01 | $5.95 | $5.96 | $5.96 | 5,844,400 |
| 2023-02-10 | $5.99 | $6.01 | $5.91 | $5.98 | $5.98 | 6,594,900 |
| 2023-02-09 | $5.87 | $6.01 | $5.84 | $5.98 | $5.98 | 8,390,810 |
| 2023-02-08 | $5.92 | $5.92 | $5.86 | $5.87 | $5.87 | 3,882,470 |
| 2023-02-07 | $5.85 | $5.92 | $5.84 | $5.92 | $5.92 | 5,707,900 |
| 2023-02-06 | $5.79 | $5.90 | $5.78 | $5.85 | $5.85 | 5,159,470 |
| 2023-02-03 | $5.79 | $5.84 | $5.72 | $5.82 | $5.82 | 4,927,140 |
| 2023-02-02 | $5.83 | $5.85 | $5.79 | $5.80 | $5.80 | 4,954,700 |
| 2023-02-01 | $5.69 | $5.85 | $5.66 | $5.84 | $5.84 | 6,876,400 |
| 2023-01-31 | $5.66 | $5.69 | $5.58 | $5.69 | $5.69 | 3,952,600 |
| 2023-01-30 | $5.63 | $5.69 | $5.62 | $5.64 | $5.64 | 5,151,100 |
| 2023-01-20 | $5.54 | $5.60 | $5.52 | $5.59 | $5.59 | 4,402,900 |
| 2023-01-19 | $5.55 | $5.55 | $5.48 | $5.53 | $5.53 | 2,834,400 |
| 2023-01-18 | $5.48 | $5.54 | $5.44 | $5.52 | $5.52 | 3,537,590 |
| 2023-01-17 | $5.49 | $5.54 | $5.42 | $5.47 | $5.47 | 5,099,800 |
| 2023-01-16 | $5.45 | $5.55 | $5.44 | $5.51 | $5.51 | 7,512,030 |
| 2023-01-13 | $5.63 | $5.63 | $5.48 | $5.54 | $5.54 | 3,975,080 |
| 2023-01-12 | $5.56 | $5.64 | $5.55 | $5.59 | $5.59 | 2,307,340 |
| 2023-01-11 | $5.63 | $5.65 | $5.54 | $5.58 | $5.58 | 2,451,300 |
| 2023-01-10 | $5.64 | $5.64 | $5.59 | $5.62 | $5.62 | 1,719,500 |
| 2023-01-09 | $5.68 | $5.70 | $5.60 | $5.63 | $5.63 | 2,266,940 |
| 2023-01-06 | $5.63 | $5.72 | $5.61 | $5.64 | $5.64 | 2,288,710 |
| 2023-01-05 | $5.63 | $5.67 | $5.61 | $5.65 | $5.65 | 2,157,890 |
| 2023-01-04 | $5.62 | $5.69 | $5.56 | $5.65 | $5.65 | 3,037,600 |
| 2023-01-03 | $5.54 | $5.66 | $5.47 | $5.62 | $5.62 | 2,917,700 |
| 2023-01-02 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2022-12-30 | $5.47 | $5.54 | $5.40 | $5.51 | $5.51 | 1,610,400 |
| 2022-12-29 | $5.48 | $5.53 | $5.41 | $5.43 | $5.43 | 1,890,600 |
| 2022-12-28 | $5.51 | $5.56 | $5.47 | $5.50 | $5.50 | 2,128,400 |
| 2022-12-27 | $5.49 | $5.54 | $5.45 | $5.52 | $5.52 | 1,649,900 |
| 2022-12-26 | $5.40 | $5.52 | $5.39 | $5.50 | $5.50 | 2,074,060 |
| 2022-12-23 | $5.31 | $5.43 | $5.31 | $5.39 | $5.39 | 1,757,370 |
| 2022-12-22 | $5.47 | $5.50 | $5.30 | $5.34 | $5.34 | 2,888,680 |
| 2022-12-21 | $5.54 | $5.57 | $5.41 | $5.43 | $5.43 | 2,664,460 |
| 2022-12-20 | $5.52 | $5.59 | $5.48 | $5.55 | $5.55 | 1,630,060 |
| 2022-12-19 | $5.60 | $5.65 | $5.48 | $5.51 | $5.51 | 2,801,500 |
| 2022-12-16 | $5.72 | $5.74 | $5.61 | $5.61 | $5.61 | 2,627,000 |
| 2022-12-15 | $5.69 | $5.74 | $5.66 | $5.72 | $5.72 | 1,966,800 |
| 2022-12-14 | $5.82 | $5.83 | $5.65 | $5.69 | $5.69 | 4,035,880 |
| 2022-12-13 | $5.80 | $5.85 | $5.78 | $5.80 | $5.80 | 2,157,300 |
| 2022-12-12 | $5.88 | $5.90 | $5.79 | $5.80 | $5.80 | 3,488,060 |
| 2022-12-09 | $5.95 | $5.96 | $5.87 | $5.87 | $5.87 | 3,631,010 |
| 2022-12-08 | $5.99 | $6.06 | $5.89 | $5.94 | $5.94 | 3,105,700 |
| 2022-12-07 | $5.99 | $6.01 | $5.95 | $5.97 | $5.97 | 2,499,100 |
| 2022-12-06 | $6.05 | $6.08 | $5.98 | $5.99 | $5.99 | 3,406,340 |
| 2022-12-05 | $6.09 | $6.09 | $5.98 | $6.06 | $6.06 | 4,055,600 |
| 2022-12-01 | $5.99 | $5.99 | $5.92 | $5.94 | $5.94 | 3,202,930 |
| 2022-11-30 | $5.93 | $5.94 | $5.86 | $5.91 | $5.91 | 2,286,670 |
| 2022-11-29 | $5.77 | $5.91 | $5.77 | $5.91 | $5.91 | 4,114,600 |
| 2022-11-28 | $5.76 | $5.82 | $5.71 | $5.79 | $5.79 | 2,769,790 |
| 2022-11-25 | $5.88 | $5.89 | $5.79 | $5.79 | $5.79 | 3,177,100 |
| 2022-11-24 | $5.98 | $6.00 | $5.87 | $5.88 | $5.88 | 4,179,000 |
| 2022-11-23 | $5.90 | $6.01 | $5.75 | $6.00 | $6.00 | 6,203,090 |
| 2022-11-22 | $6.00 | $6.00 | $5.87 | $5.89 | $5.89 | 4,639,500 |
| 2022-11-21 | $5.89 | $6.02 | $5.85 | $6.00 | $6.00 | 4,897,440 |
| 2022-11-18 | $5.95 | $6.00 | $5.91 | $5.92 | $5.92 | 4,612,030 |
| 2022-11-17 | $5.92 | $5.95 | $5.87 | $5.94 | $5.94 | 2,660,400 |
| 2022-11-16 | $5.98 | $6.01 | $5.90 | $5.91 | $5.91 | 3,288,780 |
| 2022-11-15 | $5.90 | $5.96 | $5.81 | $5.95 | $5.95 | 3,936,400 |
| 2022-11-14 | $5.92 | $5.93 | $5.79 | $5.82 | $5.82 | 3,717,090 |
| 2022-11-11 | $5.91 | $5.99 | $5.86 | $5.88 | $5.88 | 4,218,980 |
| 2022-11-10 | $5.85 | $5.89 | $5.82 | $5.85 | $5.85 | 2,326,900 |
| 2022-11-09 | $5.90 | $5.93 | $5.84 | $5.87 | $5.87 | 2,525,310 |
| 2022-11-08 | $5.90 | $5.95 | $5.86 | $5.93 | $5.93 | 2,638,910 |
| 2022-11-07 | $5.86 | $5.97 | $5.82 | $5.95 | $5.95 | 3,841,210 |
| 2022-11-04 | $5.93 | $5.93 | $5.82 | $5.88 | $5.88 | 4,419,160 |
| 2022-11-03 | $5.80 | $5.84 | $5.76 | $5.83 | $5.83 | 2,971,400 |
| 2022-11-02 | $5.74 | $5.89 | $5.74 | $5.82 | $5.82 | 3,580,400 |
| 2022-11-01 | $5.65 | $5.79 | $5.61 | $5.79 | $5.79 | 3,651,610 |
| 2022-10-31 | $5.46 | $5.66 | $5.43 | $5.64 | $5.64 | 3,793,590 |
| 2022-10-28 | $5.74 | $5.77 | $5.45 | $5.46 | $5.46 | 5,242,810 |
| 2022-10-27 | $5.79 | $5.85 | $5.73 | $5.75 | $5.75 | 5,696,780 |
| 2022-10-26 | $5.60 | $5.78 | $5.59 | $5.78 | $5.78 | 5,166,700 |
| 2022-10-25 | $5.57 | $5.68 | $5.52 | $5.60 | $5.60 | 2,876,560 |
| 2022-10-24 | $5.76 | $5.84 | $5.58 | $5.62 | $5.62 | 3,838,600 |
| 2022-10-21 | $5.70 | $5.76 | $5.65 | $5.69 | $5.69 | 2,962,600 |
| 2022-10-20 | $5.65 | $5.75 | $5.56 | $5.68 | $5.68 | 3,744,300 |
| 2022-10-19 | $5.71 | $5.77 | $5.67 | $5.68 | $5.68 | 2,279,500 |
| 2022-10-18 | $5.72 | $5.78 | $5.66 | $5.71 | $5.71 | 3,068,300 |
| 2022-10-17 | $5.60 | $5.74 | $5.58 | $5.71 | $5.71 | 3,555,100 |
| 2022-10-14 | $5.56 | $5.66 | $5.56 | $5.63 | $5.63 | 4,018,720 |
| 2022-10-13 | $5.50 | $5.59 | $5.45 | $5.55 | $5.55 | 3,936,680 |
| 2022-10-12 | $5.27 | $5.49 | $5.21 | $5.49 | $5.49 | 3,913,450 |
| 2022-10-11 | $5.28 | $5.31 | $5.18 | $5.26 | $5.26 | 2,361,530 |
| 2022-10-10 | $5.38 | $5.39 | $5.24 | $5.25 | $5.25 | 3,110,510 |
| 2022-09-30 | $5.32 | $5.44 | $5.32 | $5.35 | $5.35 | 3,270,410 |
| 2022-09-29 | $5.54 | $5.54 | $5.30 | $5.35 | $5.35 | 6,144,760 |
| 2022-09-28 | $5.68 | $5.68 | $5.40 | $5.43 | $5.43 | 7,600,960 |
| 2022-09-27 | $5.62 | $5.70 | $5.55 | $5.70 | $5.70 | 5,323,990 |
| 2022-09-26 | $5.66 | $5.78 | $5.55 | $5.62 | $5.62 | 5,383,600 |
| 2022-09-23 | $5.77 | $5.94 | $5.62 | $5.71 | $5.71 | 5,398,450 |
| 2022-09-22 | $5.71 | $5.81 | $5.68 | $5.79 | $5.79 | 3,513,570 |
| 2022-09-21 | $5.65 | $5.79 | $5.59 | $5.75 | $5.75 | 5,344,470 |
| 2022-09-20 | $5.60 | $5.73 | $5.58 | $5.70 | $5.70 | 4,279,900 |
| 2022-09-19 | $5.65 | $5.69 | $5.49 | $5.55 | $5.55 | 6,540,230 |
| 2022-09-16 | $5.81 | $5.82 | $5.62 | $5.66 | $5.66 | 6,624,400 |
| 2022-09-15 | $6.03 | $6.04 | $5.74 | $5.81 | $5.81 | 7,049,540 |
| 2022-09-14 | $6.02 | $6.06 | $5.93 | $6.01 | $6.01 | 5,042,700 |
| 2022-09-13 | $6.17 | $6.22 | $6.09 | $6.11 | $6.11 | 4,594,560 |
| 2022-09-12 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2022-09-09 | $6.25 | $6.25 | $6.11 | $6.17 | $6.17 | 3,657,100 |
| 2022-09-08 | $6.35 | $6.36 | $6.20 | $6.20 | $6.20 | 3,537,600 |
| 2022-09-07 | $6.30 | $6.35 | $6.29 | $6.34 | $6.34 | 4,272,600 |
| 2022-09-06 | $6.27 | $6.36 | $6.21 | $6.34 | $6.34 | 4,576,610 |
| 2022-09-05 | $6.27 | $6.33 | $6.19 | $6.24 | $6.24 | 4,093,000 |
| 2022-09-02 | $6.25 | $6.32 | $6.18 | $6.29 | $6.29 | 4,840,730 |
| 2022-09-01 | $6.45 | $6.45 | $6.22 | $6.24 | $6.24 | 5,068,240 |
| 2022-08-31 | $6.67 | $6.68 | $6.40 | $6.40 | $6.40 | 7,215,170 |
| 2022-08-30 | $6.79 | $6.80 | $6.63 | $6.72 | $6.72 | 4,523,900 |
| 2022-08-29 | $6.66 | $6.74 | $6.49 | $6.73 | $6.73 | 4,843,910 |
| 2022-08-26 | $6.78 | $6.89 | $6.66 | $6.68 | $6.68 | 6,011,910 |
| 2022-08-25 | $6.99 | $7.00 | $6.68 | $6.77 | $6.77 | 7,096,210 |
| 2022-08-24 | $7.24 | $7.28 | $6.92 | $6.93 | $6.93 | 8,553,100 |
| 2022-08-23 | $7.19 | $7.27 | $7.12 | $7.24 | $7.24 | 4,734,390 |
| 2022-08-22 | $7.26 | $7.46 | $7.14 | $7.18 | $7.18 | 6,229,880 |
| 2022-08-19 | $7.37 | $7.38 | $7.20 | $7.21 | $7.21 | 8,538,600 |
| 2022-08-18 | $7.32 | $7.55 | $7.30 | $7.37 | $7.37 | 9,204,660 |
| 2022-08-17 | $7.17 | $7.38 | $7.17 | $7.35 | $7.35 | 9,978,950 |
| 2022-08-16 | $7.19 | $7.30 | $7.16 | $7.22 | $7.22 | 8,085,640 |
| 2022-08-15 | $7.02 | $7.27 | $6.93 | $7.17 | $7.17 | 9,934,400 |
| 2022-08-12 | $7.03 | $7.10 | $6.98 | $7.01 | $7.01 | 6,075,490 |
| 2022-08-11 | $6.88 | $7.04 | $6.87 | $7.03 | $7.03 | 7,982,780 |
| 2022-08-10 | $6.83 | $6.88 | $6.74 | $6.87 | $6.87 | 4,769,790 |
| 2022-08-09 | $6.83 | $6.91 | $6.78 | $6.82 | $6.82 | 4,790,700 |
| 2022-08-08 | $6.78 | $6.87 | $6.68 | $6.85 | $6.85 | 4,958,300 |
| 2022-08-05 | $6.92 | $6.93 | $6.68 | $6.79 | $6.79 | 8,252,700 |
| 2022-08-04 | $6.53 | $6.96 | $6.53 | $6.87 | $6.87 | 13,687,560 |
| 2022-08-03 | $6.61 | $6.85 | $6.48 | $6.49 | $6.49 | 8,453,440 |
| 2022-08-02 | $7.04 | $7.04 | $6.48 | $6.57 | $6.57 | 11,795,150 |
| 2022-08-01 | $7.03 | $7.12 | $6.88 | $7.04 | $7.04 | 7,662,100 |
| 2022-07-29 | $6.95 | $7.28 | $6.91 | $7.06 | $7.06 | 10,617,000 |
| 2022-07-28 | $6.97 | $7.03 | $6.93 | $6.94 | $6.94 | 5,595,900 |
| 2022-07-27 | $6.89 | $6.96 | $6.86 | $6.93 | $6.93 | 4,652,750 |
| 2022-07-26 | $6.81 | $6.93 | $6.67 | $6.90 | $6.90 | 5,762,440 |
| 2022-07-25 | $7.00 | $7.01 | $6.69 | $6.75 | $6.75 | 9,390,600 |
| 2022-07-22 | $7.00 | $7.10 | $6.84 | $7.02 | $7.02 | 9,797,790 |
| 2022-07-21 | $7.15 | $7.17 | $6.98 | $6.99 | $6.99 | 10,352,010 |
| 2022-07-20 | $7.02 | $7.10 | $6.95 | $7.10 | $7.10 | 8,721,900 |
| 2022-07-19 | $7.04 | $7.06 | $6.95 | $7.00 | $7.00 | 7,051,700 |
| 2022-07-18 | $6.93 | $7.16 | $6.93 | $7.05 | $7.05 | 14,178,020 |
| 2022-07-15 | $7.09 | $7.10 | $6.90 | $6.99 | $6.99 | 11,404,090 |
| 2022-07-14 | $6.98 | $7.09 | $6.82 | $7.02 | $7.02 | 17,316,570 |
| 2022-07-13 | $6.60 | $7.18 | $6.60 | $7.17 | $7.17 | 23,380,840 |
| 2022-07-12 | $6.74 | $6.85 | $6.58 | $6.60 | $6.60 | 6,620,040 |
| 2022-07-11 | $6.76 | $6.88 | $6.69 | $6.77 | $6.77 | 5,451,300 |
| 2022-07-08 | $6.94 | $7.02 | $6.80 | $6.85 | $6.85 | 6,177,700 |
| 2022-07-07 | $6.73 | $7.03 | $6.68 | $6.94 | $6.94 | 6,875,020 |
| 2022-07-06 | $6.86 | $6.87 | $6.67 | $6.74 | $6.74 | 5,075,850 |
| 2022-07-05 | $6.84 | $7.03 | $6.76 | $6.84 | $6.84 | 8,624,800 |
| 2022-07-04 | $6.74 | $6.85 | $6.66 | $6.85 | $6.85 | 5,331,400 |
| 2022-07-01 | $6.84 | $6.86 | $6.73 | $6.75 | $6.75 | 5,930,120 |
| 2022-06-30 | $6.87 | $6.99 | $6.79 | $6.87 | $6.87 | 8,407,080 |
| 2022-06-29 | $7.03 | $7.03 | $6.82 | $6.85 | $6.85 | 9,921,570 |
| 2022-06-28 | $6.77 | $7.09 | $6.72 | $7.02 | $7.02 | 11,570,280 |
| 2022-06-27 | $6.83 | $6.86 | $6.70 | $6.78 | $6.78 | 6,364,560 |
| 2022-06-24 | $6.67 | $6.81 | $6.65 | $6.79 | $6.79 | 7,778,600 |
| 2022-06-23 | $6.52 | $6.67 | $6.48 | $6.66 | $6.66 | 6,591,000 |
| 2022-06-22 | $6.68 | $6.68 | $6.51 | $6.52 | $6.52 | 6,843,990 |
| 2022-06-21 | $6.66 | $6.68 | $6.53 | $6.62 | $6.62 | 7,944,790 |
| 2022-06-20 | $6.53 | $6.70 | $6.52 | $6.60 | $6.60 | 8,284,080 |
| 2022-06-17 | $6.40 | $6.60 | $6.34 | $6.56 | $6.56 | 9,601,500 |
| 2022-06-16 | $6.31 | $6.46 | $6.29 | $6.41 | $6.41 | 4,013,690 |
| 2022-06-15 | $6.41 | $6.48 | $6.35 | $6.36 | $6.36 | 5,128,360 |
| 2022-06-14 | $6.52 | $6.53 | $6.09 | $6.36 | $6.36 | 8,684,150 |
| 2022-06-13 | $6.37 | $6.50 | $6.35 | $6.49 | $6.49 | 4,891,610 |
| 2022-06-10 | $6.24 | $6.51 | $6.24 | $6.43 | $6.43 | 4,900,370 |
| 2022-06-09 | $6.52 | $6.52 | $6.26 | $6.28 | $6.28 | 6,001,290 |
| 2022-06-08 | $6.58 | $6.61 | $6.37 | $6.51 | $6.51 | 5,464,300 |
| 2022-06-07 | $6.70 | $6.74 | $6.53 | $6.57 | $6.57 | 5,529,400 |
| 2022-06-06 | $6.60 | $6.75 | $6.60 | $6.70 | $6.70 | 6,146,500 |
| 2022-06-02 | $6.56 | $6.63 | $6.46 | $6.60 | $6.60 | 5,521,600 |
| 2022-06-01 | $6.49 | $6.60 | $6.45 | $6.54 | $6.54 | 4,897,700 |
| 2022-05-31 | $6.50 | $6.55 | $6.35 | $6.50 | $6.50 | 6,895,000 |
| 2022-05-30 | $6.31 | $6.42 | $6.23 | $6.42 | $6.42 | 5,820,400 |
| 2022-05-27 | $6.25 | $6.33 | $6.17 | $6.27 | $6.27 | 4,424,740 |
| 2022-05-26 | $6.29 | $6.32 | $6.14 | $6.30 | $6.30 | 4,743,770 |
| 2022-05-25 | $6.03 | $6.28 | $6.03 | $6.28 | $6.28 | 4,498,370 |
| 2022-05-24 | $6.40 | $6.40 | $6.04 | $6.04 | $6.04 | 6,177,100 |
| 2022-05-23 | $6.38 | $6.44 | $6.30 | $6.40 | $6.40 | 7,935,880 |
| 2022-05-20 | $6.25 | $6.38 | $6.16 | $6.35 | $6.35 | 8,380,210 |
| 2022-05-19 | $6.13 | $6.24 | $6.10 | $6.22 | $6.22 | 4,721,100 |
| 2022-05-18 | $6.17 | $6.24 | $6.08 | $6.17 | $6.17 | 4,426,800 |
| 2022-05-17 | $6.13 | $6.14 | $6.01 | $6.12 | $6.12 | 2,962,100 |
| 2022-05-16 | $6.17 | $6.22 | $6.06 | $6.14 | $6.14 | 4,149,100 |
| 2022-05-13 | $6.18 | $6.21 | $6.07 | $6.17 | $6.17 | 3,353,100 |
| 2022-05-12 | $6.08 | $6.21 | $6.04 | $6.15 | $6.15 | 4,099,000 |
| 2022-05-11 | $6.03 | $6.25 | $6.02 | $6.08 | $6.08 | 6,698,200 |
| 2022-05-10 | $5.87 | $6.07 | $5.85 | $6.06 | $6.06 | 5,285,400 |
| 2022-05-09 | $5.76 | $6.02 | $5.76 | $5.97 | $5.97 | 4,435,400 |
| 2022-05-06 | $5.79 | $5.85 | $5.69 | $5.82 | $5.82 | 3,387,300 |
| 2022-05-05 | $5.86 | $5.97 | $5.77 | $5.86 | $5.86 | 4,201,290 |
| 2022-05-04 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2022-05-03 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2022-04-29 | $5.67 | $5.89 | $5.67 | $5.83 | $5.83 | 5,803,200 |
| 2022-04-28 | $5.82 | $5.82 | $5.55 | $5.64 | $5.64 | 5,993,260 |
| 2022-04-27 | $5.50 | $5.82 | $5.42 | $5.81 | $5.81 | 4,937,740 |
| 2022-04-26 | $5.72 | $5.85 | $5.52 | $5.56 | $5.56 | 5,363,000 |
| 2022-04-25 | $6.09 | $6.09 | $5.67 | $5.70 | $5.70 | 7,476,100 |
| 2022-04-22 | $6.24 | $6.29 | $6.09 | $6.15 | $6.15 | 4,872,690 |
| 2022-04-21 | $6.56 | $6.59 | $6.23 | $6.29 | $6.29 | 5,541,500 |
| 2022-04-20 | $6.62 | $6.70 | $6.51 | $6.56 | $6.56 | 3,796,200 |
| 2022-04-19 | $6.60 | $6.71 | $6.53 | $6.61 | $6.61 | 3,758,300 |
| 2022-04-18 | $6.52 | $6.66 | $6.39 | $6.63 | $6.63 | 4,754,700 |
| 2022-04-15 | $6.81 | $6.82 | $6.55 | $6.60 | $6.60 | 8,713,100 |
| 2022-04-14 | $6.82 | $6.95 | $6.82 | $6.90 | $6.90 | 3,164,400 |
| 2022-04-13 | $6.87 | $6.97 | $6.77 | $6.86 | $6.86 | 4,499,300 |
| 2022-04-12 | $6.79 | $6.92 | $6.66 | $6.90 | $6.90 | 5,488,400 |
| 2022-04-11 | $7.02 | $7.09 | $6.70 | $6.80 | $6.80 | 6,425,640 |
| 2022-04-08 | $6.99 | $7.11 | $6.88 | $7.09 | $7.09 | 7,082,900 |
| 2022-04-07 | $7.35 | $7.39 | $7.00 | $7.00 | $7.00 | 11,619,900 |
| 2022-04-06 | $7.38 | $7.45 | $7.35 | $7.37 | $7.37 | 4,287,200 |
| 2022-04-05 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2022-04-04 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2022-04-01 | $7.40 | $7.45 | $7.37 | $7.40 | $7.40 | 4,189,050 |
| 2022-03-31 | $7.49 | $7.51 | $7.39 | $7.50 | $7.50 | 5,277,290 |
| 2022-03-30 | $7.41 | $7.52 | $7.39 | $7.51 | $7.51 | 4,809,280 |
| 2022-03-29 | $7.49 | $7.50 | $7.32 | $7.38 | $7.38 | 3,533,480 |
| 2022-03-28 | $7.38 | $7.49 | $7.28 | $7.44 | $7.44 | 4,233,310 |
| 2022-03-25 | $7.52 | $7.62 | $7.44 | $7.46 | $7.46 | 4,322,890 |
| 2022-03-24 | $7.75 | $7.76 | $7.55 | $7.57 | $7.57 | 5,267,550 |
| 2022-03-23 | $7.77 | $7.95 | $7.71 | $7.79 | $7.79 | 5,141,600 |
| 2022-03-22 | $7.75 | $7.83 | $7.63 | $7.74 | $7.74 | 5,257,500 |
| 2022-03-21 | $7.79 | $7.91 | $7.70 | $7.84 | $7.84 | 6,027,000 |
| 2022-03-18 | $7.70 | $7.86 | $7.69 | $7.78 | $7.78 | 5,198,600 |
| 2022-03-17 | $7.80 | $7.93 | $7.71 | $7.74 | $7.74 | 7,910,660 |
| 2022-03-16 | $7.65 | $7.73 | $7.33 | $7.69 | $7.69 | 7,664,300 |
| 2022-03-15 | $8.02 | $8.02 | $7.48 | $7.49 | $7.49 | 7,824,250 |
| 2022-03-14 | $8.19 | $8.25 | $7.97 | $7.98 | $7.98 | 5,263,560 |
| 2022-03-11 | $8.20 | $8.32 | $8.00 | $8.27 | $8.27 | 5,065,630 |
| 2022-03-10 | $8.29 | $8.42 | $8.23 | $8.33 | $8.33 | 6,134,860 |
| 2022-03-09 | $8.40 | $8.42 | $7.70 | $8.12 | $8.12 | 8,562,370 |
| 2022-03-08 | $8.71 | $8.78 | $8.30 | $8.32 | $8.32 | 6,340,230 |
| 2022-03-07 | $8.92 | $8.92 | $8.59 | $8.64 | $8.64 | 6,226,780 |
| 2022-03-04 | $9.14 | $9.14 | $8.86 | $8.89 | $8.89 | 5,793,650 |
| 2022-03-03 | $9.14 | $9.21 | $9.06 | $9.07 | $9.07 | 5,231,640 |
| 2022-03-02 | $9.10 | $9.19 | $8.95 | $9.14 | $9.14 | 7,508,250 |
| 2022-03-01 | $9.27 | $9.42 | $9.10 | $9.21 | $9.21 | 7,837,810 |
| 2022-02-28 | $9.34 | $9.41 | $9.11 | $9.32 | $9.32 | 8,988,200 |
| 2022-02-25 | $9.38 | $9.48 | $9.28 | $9.35 | $9.35 | 7,312,730 |
| 2022-02-24 | $9.38 | $9.64 | $9.09 | $9.23 | $9.23 | 11,466,820 |
| 2022-02-23 | $9.21 | $9.49 | $9.20 | $9.40 | $9.40 | 8,508,800 |
| 2022-02-22 | $9.24 | $9.29 | $9.05 | $9.21 | $9.21 | 6,690,300 |
| 2022-02-21 | $9.15 | $9.33 | $9.12 | $9.30 | $9.30 | 6,639,360 |
| 2022-02-18 | $9.14 | $9.25 | $9.10 | $9.21 | $9.21 | 7,301,790 |
| 2022-02-17 | $9.24 | $9.48 | $9.16 | $9.25 | $9.25 | 12,311,140 |
| 2022-02-16 | $9.06 | $9.17 | $9.00 | $9.09 | $9.09 | 4,258,630 |
| 2022-02-15 | $8.97 | $9.07 | $8.84 | $9.00 | $9.00 | 3,984,770 |
| 2022-02-14 | $8.80 | $9.15 | $8.78 | $8.99 | $8.99 | 8,045,330 |
| 2022-02-11 | $9.15 | $9.15 | $8.81 | $8.83 | $8.83 | 9,905,180 |
| 2022-02-10 | $9.08 | $9.32 | $9.05 | $9.23 | $9.23 | 9,088,380 |
| 2022-02-09 | $8.97 | $9.14 | $8.94 | $9.11 | $9.11 | 6,950,790 |
| 2022-02-08 | $8.89 | $9.12 | $8.85 | $9.03 | $9.03 | 8,528,510 |
| 2022-02-07 | $8.90 | $9.03 | $8.80 | $8.96 | $8.96 | 4,626,030 |
| 2022-02-04 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2022-02-03 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2022-02-02 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2022-02-01 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2022-01-28 | $8.66 | $8.92 | $8.58 | $8.75 | $8.75 | 4,837,900 |
| 2022-01-27 | $8.91 | $8.95 | $8.55 | $8.56 | $8.56 | 5,068,150 |
| 2022-01-26 | $8.81 | $9.02 | $8.80 | $8.92 | $8.92 | 5,189,830 |
| 2022-01-25 | $8.93 | $9.09 | $8.75 | $8.80 | $8.80 | 5,014,230 |
| 2022-01-24 | $8.90 | $9.14 | $8.89 | $9.01 | $9.01 | 5,411,680 |
| 2022-01-21 | $8.97 | $9.13 | $8.86 | $9.00 | $9.00 | 6,664,080 |
| 2022-01-20 | $9.36 | $9.38 | $8.84 | $8.85 | $8.85 | 12,341,780 |
| 2022-01-19 | $9.63 | $9.72 | $9.33 | $9.37 | $9.37 | 8,957,100 |
| 2022-01-18 | $9.67 | $9.71 | $9.54 | $9.71 | $9.71 | 5,064,440 |
| 2022-01-17 | $9.52 | $9.66 | $9.52 | $9.64 | $9.64 | 4,508,500 |
| 2022-01-14 | $9.63 | $9.69 | $9.47 | $9.50 | $9.50 | 4,787,780 |
| 2022-01-13 | $9.85 | $9.88 | $9.62 | $9.64 | $9.64 | 5,654,010 |
| 2022-01-12 | $9.80 | $10.09 | $9.80 | $9.85 | $9.85 | 9,516,700 |
| 2022-01-11 | $9.54 | $9.76 | $9.53 | $9.61 | $9.61 | 5,357,880 |
| 2022-01-10 | $9.48 | $9.69 | $9.46 | $9.54 | $9.54 | 4,699,310 |
| 2022-01-07 | $9.84 | $9.88 | $9.51 | $9.53 | $9.53 | 7,079,630 |
| 2022-01-06 | $9.70 | $9.87 | $9.64 | $9.79 | $9.79 | 6,125,400 |
| 2022-01-05 | $9.98 | $10.01 | $9.65 | $9.78 | $9.78 | 8,319,050 |
| 2022-01-04 | $10.03 | $10.10 | $9.86 | $10.02 | $10.02 | 7,195,960 |
| 2022-01-03 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2021-12-31 | $10.10 | $10.19 | $9.95 | $10.03 | $10.03 | 7,093,100 |
| 2021-12-30 | $9.81 | $10.28 | $9.78 | $10.10 | $10.10 | 10,313,030 |
| 2021-12-29 | $9.80 | $9.94 | $9.75 | $9.82 | $9.82 | 6,602,400 |
| 2021-12-28 | $9.85 | $9.89 | $9.64 | $9.87 | $9.87 | 10,480,350 |
| 2021-12-27 | $10.15 | $10.26 | $9.67 | $9.72 | $9.72 | 22,278,540 |
| 2021-12-24 | $10.99 | $11.01 | $10.20 | $10.20 | $10.20 | 23,333,170 |
| 2021-12-23 | $10.81 | $11.24 | $10.72 | $10.99 | $10.99 | 26,102,800 |
| 2021-12-22 | $10.93 | $10.98 | $10.56 | $10.70 | $10.70 | 14,554,270 |
| 2021-12-21 | $10.40 | $11.07 | $10.38 | $10.93 | $10.93 | 16,674,140 |
| 2021-12-20 | $10.78 | $11.20 | $10.27 | $10.42 | $10.42 | 14,292,030 |
| 2021-12-17 | $10.55 | $11.15 | $10.51 | $10.84 | $10.84 | 18,596,390 |
| 2021-12-16 | $10.73 | $10.87 | $10.45 | $10.59 | $10.59 | 10,466,810 |
| 2021-12-15 | $10.34 | $10.90 | $10.23 | $10.68 | $10.68 | 19,705,180 |
| 2021-12-14 | $10.23 | $10.44 | $10.15 | $10.34 | $10.34 | 9,043,480 |
| 2021-12-13 | $10.14 | $10.27 | $9.91 | $10.22 | $10.22 | 10,369,190 |
| 2021-12-10 | $10.10 | $10.13 | $9.91 | $10.01 | $10.01 | 8,556,700 |
| 2021-12-09 | $10.11 | $10.24 | $10.02 | $10.20 | $10.20 | 6,566,100 |
| 2021-12-08 | $10.08 | $10.23 | $10.04 | $10.11 | $10.11 | 7,192,810 |
| 2021-12-07 | $10.49 | $10.50 | $9.86 | $10.08 | $10.08 | 13,186,300 |
| 2021-12-06 | $10.80 | $10.80 | $10.34 | $10.39 | $10.39 | 10,503,690 |
| 2021-12-03 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 7,942,730 |
| 2021-12-02 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 10,238,110 |
| 2021-12-01 | $10.97 | $11.07 | $10.75 | $11.05 | $11.05 | 9,910,760 |
| 2021-11-30 | $11.16 | $11.40 | $10.85 | $10.90 | $10.90 | 13,467,930 |
| 2021-11-29 | $10.70 | $11.24 | $10.61 | $11.10 | $11.10 | 13,402,500 |
| 2021-11-26 | $11.37 | $11.37 | $10.94 | $10.94 | $10.94 | 17,291,100 |
| 2021-11-25 | $11.02 | $11.54 | $11.01 | $11.47 | $11.47 | 22,376,220 |
| 2021-11-24 | $11.12 | $11.13 | $10.83 | $11.05 | $11.05 | 15,987,100 |
| 2021-11-23 | $11.12 | $11.38 | $11.02 | $11.23 | $11.23 | 15,825,370 |
| 2021-11-22 | $11.34 | $11.39 | $10.95 | $11.20 | $11.20 | 17,574,770 |
| 2021-11-19 | $11.61 | $11.68 | $11.06 | $11.20 | $11.20 | 22,302,220 |
| 2021-11-18 | $11.50 | $11.66 | $11.12 | $11.46 | $11.46 | 33,154,740 |
| 2021-11-17 | $10.30 | $11.49 | $10.26 | $11.40 | $11.40 | 44,025,750 |
| 2021-11-16 | $10.35 | $10.43 | $10.14 | $10.28 | $10.28 | 14,836,130 |
| 2021-11-15 | $10.55 | $10.67 | $10.28 | $10.33 | $10.33 | 18,361,270 |
| 2021-11-12 | $9.64 | $10.50 | $9.63 | $10.50 | $10.50 | 26,643,780 |
| 2021-11-11 | $9.89 | $9.95 | $9.58 | $9.62 | $9.62 | 10,351,750 |
| 2021-11-10 | $9.99 | $10.05 | $9.68 | $9.89 | $9.89 | 12,274,750 |
| 2021-11-09 | $9.87 | $10.29 | $9.78 | $10.04 | $10.04 | 13,546,100 |
| 2021-11-08 | $9.81 | $10.06 | $9.73 | $9.81 | $9.81 | 8,691,740 |
| 2021-11-05 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 12,465,240 |
| 2021-11-04 | $10.05 | $10.45 | $10.03 | $10.25 | $10.25 | 11,016,480 |
| 2021-11-03 | $10.19 | $10.21 | $9.90 | $10.05 | $10.05 | 8,533,870 |
| 2021-11-02 | $10.33 | $10.57 | $10.00 | $10.21 | $10.21 | 14,165,760 |
| 2021-11-01 | $10.26 | $10.45 | $10.15 | $10.35 | $10.35 | 12,636,180 |
| 2021-10-29 | $9.95 | $10.39 | $9.40 | $10.37 | $10.37 | 20,817,990 |
| 2021-10-28 | $10.20 | $10.29 | $9.85 | $9.99 | $9.99 | 17,309,090 |
| 2021-10-27 | $9.65 | $10.20 | $9.64 | $10.08 | $10.08 | 20,704,970 |
| 2021-10-26 | $9.64 | $9.77 | $9.53 | $9.65 | $9.65 | 9,549,650 |
| 2021-10-25 | $9.32 | $9.88 | $9.31 | $9.69 | $9.69 | 12,291,480 |
| 2021-10-22 | $9.60 | $9.72 | $9.30 | $9.31 | $9.31 | 8,712,020 |
| 2021-10-21 | $9.68 | $9.81 | $9.50 | $9.63 | $9.63 | 7,845,480 |
| 2021-10-20 | $9.50 | $9.96 | $9.34 | $9.75 | $9.75 | 10,970,000 |
| 2021-10-19 | $9.40 | $9.71 | $9.36 | $9.55 | $9.55 | 8,747,670 |
| 2021-10-18 | $9.25 | $9.64 | $9.18 | $9.48 | $9.48 | 9,379,670 |
| 2021-10-15 | $9.30 | $9.37 | $9.10 | $9.19 | $9.19 | 9,145,450 |
| 2021-10-14 | $9.30 | $9.45 | $9.11 | $9.30 | $9.30 | 7,922,850 |
| 2021-10-13 | $9.14 | $9.31 | $8.98 | $9.24 | $9.24 | 7,558,120 |
| 2021-10-12 | $9.50 | $9.53 | $8.94 | $9.14 | $9.14 | 12,902,000 |
| 2021-10-11 | $9.97 | $10.00 | $9.11 | $9.46 | $9.46 | 16,490,100 |
| 2021-10-08 | $10.58 | $10.68 | $9.70 | $9.96 | $9.96 | 19,261,880 |
| 2021-10-07 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2021-10-06 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2021-09-30 | $9.78 | $10.57 | $9.72 | $10.44 | $10.44 | 20,822,480 |
| 2021-09-29 | $10.01 | $10.37 | $9.60 | $9.62 | $9.62 | 18,938,150 |
| 2021-09-28 | $10.40 | $10.89 | $10.13 | $10.36 | $10.36 | 19,238,530 |
| 2021-09-27 | $11.11 | $11.45 | $10.30 | $10.40 | $10.40 | 25,766,440 |
| 2021-09-24 | $11.53 | $11.58 | $11.00 | $11.06 | $11.06 | 24,817,450 |
| 2021-09-23 | $11.45 | $12.34 | $11.09 | $11.79 | $11.79 | 36,371,990 |
| 2021-09-22 | $10.54 | $11.44 | $10.49 | $11.36 | $11.36 | 31,857,550 |
| 2021-09-21 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2021-09-20 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2021-09-17 | $10.35 | $11.00 | $10.30 | $10.76 | $10.76 | 26,189,200 |
| 2021-09-16 | $10.68 | $10.73 | $10.16 | $10.39 | $10.39 | 20,352,890 |
| 2021-09-15 | $9.96 | $10.80 | $9.91 | $10.68 | $10.68 | 31,397,920 |
| 2021-09-14 | $10.79 | $10.82 | $9.87 | $9.90 | $9.90 | 26,118,710 |
| 2021-09-13 | $10.66 | $11.08 | $10.28 | $10.75 | $10.75 | 32,978,200 |
| 2021-09-10 | $9.55 | $10.82 | $9.55 | $10.59 | $10.59 | 35,767,460 |
| 2021-09-09 | $9.77 | $9.79 | $9.38 | $9.57 | $9.57 | 14,924,340 |
| 2021-09-08 | $9.75 | $10.06 | $9.68 | $9.85 | $9.85 | 13,342,920 |
| 2021-09-07 | $9.65 | $9.85 | $9.54 | $9.78 | $9.78 | 14,782,170 |
| 2021-09-06 | $9.81 | $10.19 | $9.51 | $9.73 | $9.73 | 17,565,250 |
| 2021-09-03 | $9.93 | $10.48 | $9.74 | $9.74 | $9.74 | 23,719,430 |
| 2021-09-02 | $9.41 | $10.17 | $9.21 | $10.08 | $10.08 | 25,624,910 |
| 2021-09-01 | $9.72 | $9.91 | $9.34 | $9.49 | $9.49 | 11,534,650 |
| 2021-08-31 | $9.90 | $9.91 | $9.58 | $9.76 | $9.76 | 14,381,460 |
| 2021-08-30 | $9.30 | $10.05 | $9.30 | $9.95 | $9.95 | 21,890,530 |
| 2021-08-27 | $9.59 | $9.73 | $9.10 | $9.38 | $9.38 | 14,599,490 |
| 2021-08-26 | $9.56 | $9.94 | $9.46 | $9.51 | $9.51 | 16,037,880 |
| 2021-08-25 | $9.44 | $9.61 | $9.35 | $9.56 | $9.56 | 8,646,100 |
| 2021-08-24 | $9.72 | $9.75 | $9.37 | $9.47 | $9.47 | 14,314,400 |
| 2021-08-23 | $8.72 | $9.78 | $8.68 | $9.72 | $9.72 | 25,104,730 |
| 2021-08-20 | $9.02 | $9.02 | $8.55 | $8.64 | $8.64 | 8,615,410 |
| 2021-08-19 | $9.08 | $9.08 | $8.67 | $8.87 | $8.87 | 10,334,700 |
| 2021-08-18 | $9.00 | $9.23 | $8.93 | $9.08 | $9.08 | 11,278,600 |
| 2021-08-17 | $9.20 | $9.44 | $9.02 | $9.06 | $9.06 | 14,058,850 |
| 2021-08-16 | $9.32 | $9.33 | $8.99 | $9.11 | $9.11 | 13,460,610 |
| 2021-08-13 | $9.18 | $9.38 | $9.08 | $9.34 | $9.34 | 17,035,200 |
| 2021-08-12 | $9.17 | $9.47 | $8.93 | $9.20 | $9.20 | 19,221,810 |
| 2021-08-11 | $9.26 | $9.26 | $8.94 | $9.15 | $9.15 | 19,204,660 |
| 2021-08-10 | $8.81 | $9.35 | $8.75 | $9.29 | $9.29 | 20,170,800 |
| 2021-08-09 | $8.55 | $8.85 | $8.50 | $8.80 | $8.80 | 14,291,160 |
| 2021-08-06 | $8.36 | $8.77 | $8.33 | $8.59 | $8.59 | 13,166,920 |
| 2021-08-05 | $8.55 | $8.58 | $8.32 | $8.33 | $8.33 | 8,819,200 |
| 2021-08-04 | $8.32 | $8.55 | $8.29 | $8.48 | $8.48 | 10,606,650 |
| 2021-08-03 | $8.15 | $8.66 | $8.15 | $8.35 | $8.35 | 15,468,800 |
| 2021-08-02 | $8.01 | $8.19 | $7.88 | $8.17 | $8.17 | 11,724,370 |
| 2021-07-30 | $7.78 | $8.07 | $7.64 | $8.05 | $8.05 | 13,680,200 |
| 2021-07-29 | $8.06 | $8.14 | $7.68 | $7.82 | $7.82 | 18,208,300 |
| 2021-07-28 | $8.20 | $8.26 | $7.49 | $7.97 | $7.97 | 12,144,500 |
| 2021-07-27 | $8.05 | $8.53 | $8.01 | $8.34 | $8.34 | 15,695,370 |
| 2021-07-26 | $8.15 | $8.25 | $7.92 | $8.05 | $8.05 | 9,151,680 |
| 2021-07-23 | $8.48 | $8.54 | $8.19 | $8.19 | $8.19 | 9,392,950 |
| 2021-07-22 | $8.30 | $8.58 | $8.27 | $8.48 | $8.48 | 13,236,540 |
| 2021-07-21 | $8.33 | $8.39 | $8.23 | $8.37 | $8.37 | 8,957,910 |
| 2021-07-20 | $8.19 | $8.43 | $8.17 | $8.32 | $8.32 | 6,912,840 |
| 2021-07-19 | $8.49 | $8.49 | $8.16 | $8.23 | $8.23 | 11,149,830 |
| 2021-07-16 | $8.58 | $8.65 | $8.45 | $8.50 | $8.50 | 8,704,600 |
| 2021-07-15 | $8.80 | $8.85 | $8.45 | $8.59 | $8.59 | 12,508,280 |
| 2021-07-14 | $9.25 | $9.25 | $8.68 | $8.85 | $8.85 | 22,468,700 |
| 2021-07-13 | $9.99 | $9.99 | $9.52 | $9.59 | $9.59 | 17,833,260 |
| 2021-07-12 | $9.93 | $10.23 | $9.58 | $10.16 | $10.16 | 28,565,190 |
| 2021-07-09 | $9.17 | $10.29 | $9.17 | $9.95 | $9.95 | 35,375,970 |
| 2021-07-08 | $8.60 | $9.42 | $8.57 | $9.25 | $9.25 | 28,671,680 |
| 2021-07-07 | $8.50 | $8.88 | $8.42 | $8.67 | $8.67 | 9,174,860 |
| 2021-07-06 | $8.56 | $8.56 | $8.36 | $8.50 | $8.50 | 4,653,400 |
| 2021-07-05 | $8.48 | $8.58 | $8.39 | $8.53 | $8.53 | 6,950,260 |
| 2021-07-02 | $8.05 | $8.49 | $8.01 | $8.40 | $8.40 | 10,855,090 |
| 2021-07-01 | $8.32 | $8.37 | $8.10 | $8.11 | $8.11 | 6,990,200 |
| 2021-06-30 | $8.29 | $8.53 | $8.24 | $8.38 | $8.38 | 6,822,880 |
| 2021-06-29 | $8.53 | $8.53 | $8.23 | $8.26 | $8.26 | 6,560,940 |
| 2021-06-28 | $8.58 | $8.67 | $8.40 | $8.46 | $8.46 | 7,293,610 |
| 2021-06-25 | $8.66 | $8.74 | $8.51 | $8.56 | $8.56 | 9,168,550 |
| 2021-06-24 | $8.41 | $8.96 | $8.32 | $8.66 | $8.66 | 12,558,990 |
| 2021-06-23 | $8.32 | $8.54 | $8.16 | $8.44 | $8.44 | 9,256,440 |
| 2021-06-22 | $8.40 | $8.42 | $8.19 | $8.23 | $8.23 | 6,275,660 |
| 2021-06-21 | $8.13 | $8.59 | $8.11 | $8.40 | $8.40 | 9,303,490 |
| 2021-06-18 | $8.09 | $8.22 | $8.03 | $8.18 | $8.18 | 5,176,460 |
| 2021-06-17 | $8.04 | $8.38 | $8.01 | $8.09 | $8.09 | 7,119,200 |
| 2021-06-16 | $8.41 | $8.44 | $7.99 | $8.16 | $8.04 | 10,430,000 |
| 2021-06-15 | $8.38 | $8.50 | $8.23 | $8.38 | $8.26 | 5,993,550 |
| 2021-06-14 | $8.42 | $8.42 | $8.42 | $8.42 | $8.30 | 0 |
| 2021-06-11 | $8.43 | $8.57 | $8.38 | $8.42 | $8.30 | 7,608,600 |
| 2021-06-10 | $8.39 | $8.54 | $8.33 | $8.48 | $8.36 | 7,771,400 |
| 2021-06-09 | $8.45 | $8.61 | $8.35 | $8.37 | $8.25 | 6,045,280 |
| 2021-06-08 | $8.60 | $8.74 | $8.43 | $8.51 | $8.39 | 9,285,750 |
| 2021-06-07 | $8.44 | $8.66 | $8.22 | $8.62 | $8.49 | 13,292,600 |
| 2021-06-04 | $8.66 | $8.79 | $8.45 | $8.61 | $8.48 | 13,604,100 |
| 2021-06-03 | $9.24 | $9.33 | $8.71 | $8.72 | $8.59 | 22,068,170 |
| 2021-06-02 | $9.25 | $9.75 | $9.14 | $9.17 | $9.04 | 27,892,980 |
| 2021-06-01 | $9.11 | $9.36 | $8.95 | $9.24 | $9.10 | 21,899,710 |
| 2021-05-31 | $8.72 | $9.50 | $8.42 | $9.39 | $9.25 | 33,935,180 |
| 2021-05-28 | $8.95 | $9.05 | $8.56 | $8.58 | $8.45 | 25,493,330 |
| 2021-05-27 | $9.20 | $9.54 | $8.76 | $9.02 | $8.89 | 47,744,770 |
| 2021-05-26 | $7.80 | $9.35 | $7.73 | $8.87 | $8.74 | 40,979,680 |
| 2021-05-25 | $7.75 | $7.97 | $7.68 | $7.86 | $7.75 | 9,884,020 |
| 2021-05-24 | $7.82 | $7.89 | $7.65 | $7.77 | $7.66 | 8,691,400 |
| 2021-05-21 | $7.87 | $8.00 | $7.71 | $7.77 | $7.66 | 12,718,510 |
| 2021-05-20 | $7.61 | $8.08 | $7.58 | $7.87 | $7.75 | 22,337,630 |
| 2021-05-19 | $7.48 | $7.79 | $7.32 | $7.72 | $7.61 | 18,397,630 |
| 2021-05-18 | $6.84 | $7.69 | $6.80 | $7.56 | $7.45 | 26,295,340 |
| 2021-05-17 | $6.84 | $6.88 | $6.74 | $6.80 | $6.70 | 4,170,960 |
| 2021-05-14 | $6.85 | $6.87 | $6.75 | $6.85 | $6.75 | 4,330,670 |
| 2021-05-13 | $6.85 | $6.93 | $6.80 | $6.82 | $6.72 | 5,270,700 |
| 2021-05-12 | $6.70 | $6.94 | $6.59 | $6.91 | $6.81 | 8,634,220 |
| 2021-05-11 | $6.45 | $6.72 | $6.44 | $6.70 | $6.60 | 5,881,950 |
| 2021-05-10 | $6.45 | $6.52 | $6.42 | $6.51 | $6.41 | 3,790,000 |
| 2021-05-07 | $6.62 | $6.64 | $6.41 | $6.43 | $6.34 | 6,165,200 |
| 2021-05-06 | $6.60 | $6.84 | $6.60 | $6.60 | $6.50 | 4,421,500 |
| 2021-05-05 | $6.64 | $6.64 | $6.64 | $6.64 | $6.54 | 0 |
| 2021-05-04 | $6.64 | $6.64 | $6.64 | $6.64 | $6.54 | 0 |
| 2021-04-30 | $6.70 | $6.77 | $6.57 | $6.64 | $6.54 | 7,428,100 |
| 2021-04-29 | $6.92 | $7.00 | $6.77 | $6.78 | $6.68 | 6,689,810 |
| 2021-04-28 | $7.04 | $7.12 | $6.91 | $6.94 | $6.84 | 9,107,300 |
| 2021-04-27 | $6.81 | $7.13 | $6.75 | $7.07 | $6.97 | 14,129,100 |
| 2021-04-26 | $6.92 | $7.10 | $6.82 | $6.84 | $6.74 | 16,947,550 |
| 2021-04-23 | $6.55 | $7.28 | $6.52 | $7.01 | $6.91 | 28,172,880 |
| 2021-04-22 | $6.46 | $6.53 | $6.42 | $6.47 | $6.38 | 3,039,280 |
| 2021-04-21 | $6.58 | $6.58 | $6.46 | $6.49 | $6.40 | 2,571,200 |
| 2021-04-20 | $6.60 | $6.68 | $6.55 | $6.55 | $6.45 | 3,860,490 |
| 2021-04-19 | $6.57 | $6.65 | $6.53 | $6.62 | $6.52 | 3,566,920 |
| 2021-04-16 | $6.45 | $6.56 | $6.42 | $6.55 | $6.45 | 2,959,800 |
| 2021-04-15 | $6.53 | $6.53 | $6.41 | $6.44 | $6.35 | 2,561,000 |
| 2021-04-14 | $6.41 | $6.53 | $6.41 | $6.50 | $6.40 | 2,311,600 |
| 2021-04-13 | $6.58 | $6.58 | $6.40 | $6.45 | $6.36 | 4,176,310 |
| 2021-04-12 | $6.61 | $6.71 | $6.53 | $6.59 | $6.49 | 4,943,630 |
| 2021-04-09 | $6.45 | $6.70 | $6.45 | $6.61 | $6.51 | 5,353,890 |
| 2021-04-08 | $6.65 | $6.65 | $6.52 | $6.53 | $6.43 | 4,002,880 |
| 2021-04-07 | $6.62 | $6.67 | $6.46 | $6.66 | $6.56 | 5,085,110 |
| 2021-04-06 | $6.58 | $6.66 | $6.54 | $6.58 | $6.48 | 4,056,050 |
| 2021-04-05 | $6.57 | $6.57 | $6.57 | $6.57 | $6.47 | 0 |
| 2021-04-02 | $6.52 | $6.66 | $6.48 | $6.57 | $6.47 | 5,491,100 |
| 2021-04-01 | $6.40 | $6.60 | $6.34 | $6.52 | $6.42 | 5,711,520 |
| 2021-03-31 | $6.34 | $6.45 | $6.25 | $6.43 | $6.34 | 4,526,700 |
| 2021-03-30 | $6.39 | $6.48 | $6.32 | $6.34 | $6.25 | 5,761,420 |
| 2021-03-29 | $6.52 | $6.65 | $6.38 | $6.43 | $6.34 | 6,679,280 |
| 2021-03-26 | $6.20 | $6.72 | $6.19 | $6.56 | $6.46 | 11,382,160 |
| 2021-03-25 | $6.39 | $6.41 | $6.18 | $6.24 | $6.15 | 5,473,840 |
| 2021-03-24 | $6.48 | $6.55 | $6.33 | $6.39 | $6.30 | 6,056,820 |
| 2021-03-23 | $6.65 | $6.67 | $6.39 | $6.43 | $6.34 | 7,014,280 |
| 2021-03-22 | $6.46 | $6.77 | $6.46 | $6.68 | $6.58 | 9,218,690 |
| 2021-03-19 | $6.35 | $6.58 | $6.31 | $6.44 | $6.35 | 6,917,240 |
| 2021-03-18 | $6.47 | $6.53 | $6.35 | $6.41 | $6.32 | 7,044,940 |
| 2021-03-17 | $6.60 | $6.66 | $6.43 | $6.49 | $6.40 | 10,296,900 |
| 2021-03-16 | $6.31 | $6.78 | $6.31 | $6.64 | $6.54 | 15,994,480 |
| 2021-03-15 | $6.31 | $6.45 | $6.23 | $6.33 | $6.24 | 9,186,880 |
| 2021-03-12 | $6.01 | $6.39 | $5.95 | $6.25 | $6.16 | 11,543,250 |
| 2021-03-11 | $5.86 | $6.03 | $5.80 | $6.01 | $5.92 | 4,681,100 |
| 2021-03-10 | $6.04 | $6.11 | $5.84 | $5.85 | $5.76 | 5,386,440 |
| 2021-03-09 | $6.25 | $6.25 | $5.93 | $6.00 | $5.91 | 6,342,900 |
| 2021-03-08 | $6.36 | $6.36 | $6.16 | $6.16 | $6.07 | 6,121,000 |
| 2021-03-05 | $6.13 | $6.33 | $6.05 | $6.26 | $6.17 | 7,004,400 |
| 2021-03-04 | $6.15 | $6.33 | $6.08 | $6.13 | $6.04 | 6,902,600 |
| 2021-03-03 | $6.13 | $6.24 | $6.13 | $6.21 | $6.12 | 7,626,440 |
| 2021-03-02 | $6.04 | $6.59 | $5.98 | $6.25 | $6.16 | 12,159,990 |
| 2021-03-01 | $5.94 | $6.06 | $5.93 | $6.05 | $5.96 | 5,107,050 |
| 2021-02-26 | $5.80 | $6.01 | $5.80 | $5.95 | $5.86 | 4,371,940 |
| 2021-02-25 | $6.11 | $6.11 | $5.90 | $5.91 | $5.82 | 4,277,100 |
| 2021-02-24 | $6.02 | $6.12 | $5.96 | $6.03 | $5.94 | 4,659,140 |
| 2021-02-23 | $6.11 | $6.15 | $5.93 | $6.00 | $5.91 | 5,408,600 |
| 2021-02-22 | $6.06 | $6.29 | $6.06 | $6.08 | $5.99 | 7,806,480 |
| 2021-02-19 | $5.95 | $6.08 | $5.90 | $6.03 | $5.94 | 6,723,500 |
| 2021-02-18 | $5.75 | $5.90 | $5.68 | $5.86 | $5.77 | 5,579,200 |
| 2021-02-17 | $5.66 | $5.66 | $5.66 | $5.66 | $5.58 | 0 |
| 2021-02-16 | $5.66 | $5.66 | $5.66 | $5.66 | $5.58 | 0 |
| 2021-02-15 | $5.66 | $5.66 | $5.66 | $5.66 | $5.58 | 0 |
| 2021-02-12 | $5.66 | $5.66 | $5.66 | $5.66 | $5.58 | 0 |
| 2021-02-11 | $5.66 | $5.66 | $5.66 | $5.66 | $5.58 | 0 |
| 2021-02-10 | $5.72 | $5.77 | $5.64 | $5.66 | $5.58 | 3,478,700 |
| 2021-02-09 | $5.56 | $5.71 | $5.53 | $5.68 | $5.60 | 3,490,900 |
| 2021-02-08 | $5.64 | $5.65 | $5.48 | $5.54 | $5.46 | 3,720,170 |
| 2021-02-05 | $5.58 | $5.75 | $5.54 | $5.60 | $5.52 | 5,018,600 |
| 2021-02-04 | $5.69 | $5.76 | $5.44 | $5.57 | $5.49 | 7,358,460 |
| 2021-02-03 | $5.95 | $5.97 | $5.63 | $5.69 | $5.61 | 8,885,700 |
| 2021-02-02 | $6.01 | $6.08 | $5.89 | $5.91 | $5.82 | 5,357,940 |
| 2021-02-01 | $6.05 | $6.13 | $5.85 | $5.93 | $5.84 | 6,479,450 |
| 2021-01-29 | $6.17 | $6.26 | $5.94 | $6.07 | $5.98 | 6,304,120 |
| 2021-01-28 | $6.18 | $6.49 | $6.16 | $6.18 | $6.09 | 5,514,270 |
| 2021-01-27 | $6.35 | $6.40 | $6.15 | $6.22 | $6.13 | 5,807,280 |
| 2021-01-26 | $6.32 | $6.41 | $6.23 | $6.35 | $6.26 | 5,348,300 |
| 2021-01-25 | $6.60 | $6.63 | $6.30 | $6.33 | $6.24 | 8,548,420 |
| 2021-01-22 | $6.85 | $6.90 | $6.65 | $6.66 | $6.56 | 4,999,470 |
| 2021-01-21 | $6.80 | $6.88 | $6.71 | $6.84 | $6.74 | 3,985,490 |
| 2021-01-20 | $6.74 | $6.85 | $6.70 | $6.78 | $6.68 | 3,925,680 |
| 2021-01-19 | $6.80 | $6.94 | $6.75 | $6.78 | $6.68 | 4,653,900 |
| 2021-01-18 | $6.75 | $6.89 | $6.72 | $6.80 | $6.70 | 3,950,770 |
| 2021-01-15 | $6.70 | $6.88 | $6.60 | $6.79 | $6.69 | 4,362,980 |
| 2021-01-14 | $6.70 | $6.75 | $6.51 | $6.66 | $6.56 | 4,714,000 |
| 2021-01-13 | $6.59 | $6.85 | $6.44 | $6.75 | $6.65 | 10,039,630 |
| 2021-01-12 | $6.48 | $6.71 | $6.37 | $6.62 | $6.52 | 8,124,200 |
| 2021-01-11 | $6.60 | $6.79 | $6.35 | $6.53 | $6.43 | 13,463,870 |
| 2021-01-08 | $6.66 | $6.78 | $6.45 | $6.57 | $6.47 | 8,595,480 |
| 2021-01-07 | $6.91 | $6.91 | $6.56 | $6.67 | $6.57 | 9,340,200 |
| 2021-01-06 | $7.12 | $7.15 | $6.90 | $6.94 | $6.84 | 7,212,690 |
| 2021-01-05 | $7.29 | $7.34 | $7.08 | $7.14 | $7.04 | 7,797,900 |
| 2021-01-04 | $7.27 | $7.43 | $7.13 | $7.35 | $7.24 | 7,894,030 |
| 2021-01-01 | $7.18 | $7.18 | $7.18 | $7.18 | $7.08 | 0 |
| 2020-12-31 | $7.11 | $7.25 | $7.10 | $7.18 | $7.08 | 6,418,900 |
| 2020-12-30 | $7.10 | $7.23 | $6.86 | $7.13 | $7.03 | 15,042,010 |
| 2020-12-29 | $7.26 | $7.42 | $7.10 | $7.14 | $7.04 | 7,520,100 |
| 2020-12-28 | $7.39 | $7.57 | $7.18 | $7.31 | $7.20 | 9,372,220 |
| 2020-12-25 | $7.54 | $7.75 | $7.41 | $7.49 | $7.38 | 10,759,100 |
| 2020-12-24 | $7.93 | $7.93 | $7.46 | $7.46 | $7.35 | 12,258,400 |
| 2020-12-23 | $7.75 | $8.05 | $7.65 | $7.93 | $7.81 | 12,213,980 |
| 2020-12-22 | $7.81 | $8.18 | $7.77 | $7.81 | $7.70 | 8,892,100 |
| 2020-12-21 | $7.95 | $8.06 | $7.84 | $7.85 | $7.74 | 6,673,000 |
| 2020-12-18 | $8.01 | $8.09 | $7.90 | $7.93 | $7.81 | 5,609,310 |
| 2020-12-17 | $7.84 | $8.27 | $7.81 | $8.05 | $7.93 | 14,058,520 |
| 2020-12-16 | $7.63 | $7.90 | $7.53 | $7.79 | $7.68 | 7,832,960 |
| 2020-12-15 | $7.55 | $7.72 | $7.55 | $7.67 | $7.56 | 3,626,400 |
| 2020-12-14 | $7.50 | $7.72 | $7.40 | $7.63 | $7.52 | 5,407,600 |
| 2020-12-11 | $7.92 | $7.92 | $7.44 | $7.54 | $7.43 | 10,182,140 |
| 2020-12-10 | $7.87 | $7.95 | $7.71 | $7.83 | $7.72 | 5,792,810 |
| 2020-12-09 | $8.30 | $8.31 | $7.80 | $7.83 | $7.72 | 12,117,700 |
| 2020-12-08 | $8.37 | $8.40 | $8.15 | $8.25 | $8.13 | 7,785,200 |
| 2020-12-07 | $8.56 | $8.65 | $8.35 | $8.38 | $8.26 | 8,835,350 |
| 2020-12-04 | $8.76 | $8.78 | $8.50 | $8.57 | $8.44 | 9,286,300 |
| 2020-12-03 | $8.80 | $8.95 | $8.56 | $8.76 | $8.63 | 10,298,230 |
| 2020-12-02 | $8.84 | $8.90 | $8.69 | $8.80 | $8.67 | 11,997,700 |
| 2020-12-01 | $8.40 | $9.00 | $8.40 | $8.87 | $8.74 | 20,861,010 |
| 2020-11-30 | $8.61 | $8.73 | $8.45 | $8.46 | $8.34 | 10,407,650 |
| 2020-11-27 | $8.44 | $8.77 | $8.25 | $8.66 | $8.53 | 16,223,380 |
| 2020-11-26 | $8.44 | $8.69 | $8.37 | $8.42 | $8.30 | 10,124,600 |
| 2020-11-25 | $8.65 | $8.72 | $8.47 | $8.47 | $8.35 | 11,781,900 |
| 2020-11-24 | $8.27 | $8.77 | $8.18 | $8.61 | $8.48 | 21,424,630 |
| 2020-11-23 | $8.39 | $8.53 | $8.18 | $8.23 | $8.11 | 11,402,020 |
| 2020-11-20 | $8.31 | $8.55 | $8.27 | $8.41 | $8.29 | 12,666,670 |
| 2020-11-19 | $8.44 | $8.51 | $8.21 | $8.33 | $8.21 | 12,573,670 |
| 2020-11-18 | $8.45 | $8.62 | $8.27 | $8.43 | $8.31 | 15,251,030 |
| 2020-11-17 | $8.24 | $8.87 | $8.12 | $8.51 | $8.39 | 25,402,430 |
| 2020-11-16 | $8.08 | $8.33 | $7.90 | $8.26 | $8.14 | 17,958,380 |
| 2020-11-13 | $7.95 | $8.10 | $7.91 | $8.07 | $7.95 | 17,607,200 |
| 2020-11-12 | $7.55 | $8.58 | $7.55 | $8.17 | $8.05 | 41,852,420 |
| 2020-11-11 | $7.55 | $7.77 | $7.36 | $7.54 | $7.43 | 16,004,740 |
| 2020-11-10 | $7.61 | $7.65 | $7.47 | $7.53 | $7.42 | 7,136,900 |
| 2020-11-09 | $7.37 | $7.72 | $7.34 | $7.56 | $7.45 | 19,057,310 |
| 2020-11-06 | $7.80 | $7.80 | $7.25 | $7.33 | $7.22 | 19,254,930 |
| 2020-11-05 | $7.76 | $8.16 | $7.75 | $7.79 | $7.68 | 16,245,950 |
| 2020-11-04 | $7.81 | $7.85 | $7.53 | $7.62 | $7.51 | 10,247,330 |
| 2020-11-03 | $7.78 | $7.89 | $7.74 | $7.85 | $7.74 | 6,528,000 |
| 2020-11-02 | $7.84 | $7.84 | $7.66 | $7.74 | $7.63 | 6,151,640 |
| 2020-10-30 | $8.09 | $8.13 | $7.72 | $7.78 | $7.67 | 5,927,870 |
| 2020-10-29 | $8.21 | $8.24 | $8.05 | $8.09 | $7.97 | 6,975,040 |
| 2020-10-28 | $7.94 | $8.50 | $7.76 | $8.24 | $8.12 | 12,853,860 |
| 2020-10-27 | $7.85 | $8.00 | $7.69 | $7.87 | $7.75 | 7,060,400 |
| 2020-10-26 | $7.85 | $7.99 | $7.70 | $7.91 | $7.79 | 5,014,800 |
| 2020-10-23 | $8.24 | $8.24 | $7.77 | $7.86 | $7.75 | 7,197,100 |
| 2020-10-22 | $8.15 | $8.24 | $8.03 | $8.13 | $8.01 | 4,696,670 |
| 2020-10-21 | $8.40 | $8.42 | $8.10 | $8.16 | $8.04 | 4,998,200 |
| 2020-10-20 | $8.22 | $8.42 | $8.13 | $8.39 | $8.27 | 5,407,300 |
| 2020-10-19 | $8.33 | $8.45 | $8.19 | $8.23 | $8.11 | 4,698,980 |
| 2020-10-16 | $8.59 | $8.59 | $8.26 | $8.34 | $8.22 | 6,772,400 |
| 2020-10-15 | $8.56 | $8.80 | $8.46 | $8.56 | $8.43 | 11,974,130 |
| 2020-10-14 | $8.72 | $9.04 | $8.65 | $8.82 | $8.69 | 12,606,170 |
| 2020-10-13 | $8.72 | $8.79 | $8.55 | $8.68 | $8.55 | 10,497,500 |
| 2020-10-12 | $8.50 | $8.85 | $8.35 | $8.84 | $8.71 | 16,927,160 |
| 2020-10-09 | $8.39 | $8.64 | $8.39 | $8.42 | $8.30 | 6,893,490 |
| 2020-10-08 | $8.26 | $8.26 | $8.26 | $8.26 | $8.14 | 0 |
| 2020-10-07 | $8.26 | $8.26 | $8.26 | $8.26 | $8.14 | 0 |
| 2020-10-06 | $8.26 | $8.26 | $8.26 | $8.26 | $8.14 | 0 |
| 2020-10-05 | $8.26 | $8.26 | $8.26 | $8.26 | $8.14 | 0 |
| 2020-10-02 | $8.26 | $8.26 | $8.26 | $8.26 | $8.14 | 0 |
| 2020-10-01 | $8.26 | $8.26 | $8.26 | $8.26 | $8.14 | 0 |
| 2020-09-30 | $8.20 | $8.40 | $8.08 | $8.26 | $8.14 | 5,867,880 |
| 2020-09-29 | $8.15 | $8.24 | $8.04 | $8.15 | $8.03 | 4,194,810 |
| 2020-09-28 | $8.22 | $8.27 | $8.03 | $8.08 | $7.96 | 4,240,600 |
| 2020-09-25 | $8.27 | $8.32 | $8.08 | $8.13 | $8.01 | 5,675,700 |
| 2020-09-24 | $8.51 | $8.64 | $8.17 | $8.18 | $8.06 | 8,779,680 |
| 2020-09-23 | $8.60 | $8.71 | $8.50 | $8.54 | $8.42 | 6,133,790 |
| 2020-09-22 | $8.75 | $8.80 | $8.45 | $8.56 | $8.43 | 11,828,640 |
| 2020-09-21 | $8.67 | $9.21 | $8.48 | $8.89 | $8.76 | 17,540,500 |
| 2020-09-18 | $8.71 | $8.83 | $8.56 | $8.60 | $8.47 | 12,024,400 |
| 2020-09-17 | $8.57 | $8.84 | $8.42 | $8.74 | $8.61 | 7,510,300 |
| 2020-09-16 | $8.71 | $8.85 | $8.49 | $8.60 | $8.47 | 5,218,090 |
| 2020-09-15 | $8.71 | $8.99 | $8.69 | $8.74 | $8.61 | 6,027,350 |
| 2020-09-14 | $8.52 | $8.95 | $8.41 | $8.83 | $8.70 | 10,898,410 |
| 2020-09-11 | $8.25 | $8.68 | $8.17 | $8.47 | $8.35 | 8,942,500 |
| 2020-09-10 | $8.52 | $8.60 | $8.21 | $8.21 | $8.09 | 13,949,210 |
| 2020-09-09 | $9.12 | $9.12 | $8.39 | $8.48 | $8.36 | 18,929,680 |
| 2020-09-08 | $9.59 | $9.59 | $8.90 | $9.10 | $8.97 | 20,430,780 |
| 2020-09-07 | $9.48 | $10.13 | $9.30 | $9.40 | $9.26 | 22,704,700 |
| 2020-09-04 | $9.45 | $9.76 | $9.30 | $9.53 | $9.39 | 13,414,410 |
| 2020-09-03 | $9.80 | $9.85 | $9.35 | $9.61 | $9.47 | 19,094,400 |
| 2020-09-02 | $9.69 | $10.16 | $9.63 | $9.70 | $9.56 | 22,859,920 |
| 2020-09-01 | $9.70 | $9.88 | $9.47 | $9.86 | $9.72 | 21,768,540 |
| 2020-08-31 | $9.09 | $10.14 | $8.99 | $9.85 | $9.71 | 33,268,950 |
| 2020-08-28 | $9.11 | $9.38 | $8.95 | $9.11 | $8.98 | 12,902,170 |
| 2020-08-27 | $8.71 | $9.23 | $8.60 | $9.15 | $9.02 | 20,431,650 |
| 2020-08-26 | $8.85 | $9.34 | $8.64 | $8.83 | $8.70 | 19,612,770 |
| 2020-08-25 | $8.62 | $9.00 | $8.54 | $8.86 | $8.73 | 14,962,880 |
| 2020-08-24 | $8.44 | $8.83 | $8.23 | $8.70 | $8.57 | 14,245,780 |
| 2020-08-21 | $8.32 | $8.50 | $8.22 | $8.40 | $8.28 | 8,972,440 |
| 2020-08-20 | $8.36 | $8.50 | $8.23 | $8.34 | $8.22 | 10,430,900 |
| 2020-08-19 | $8.77 | $8.77 | $8.30 | $8.31 | $8.19 | 14,838,910 |
| 2020-08-18 | $8.80 | $9.17 | $8.66 | $8.76 | $8.63 | 19,409,700 |
| 2020-08-17 | $8.39 | $8.96 | $8.30 | $8.87 | $8.74 | 25,493,800 |
| 2020-08-14 | $8.62 | $8.73 | $8.17 | $8.40 | $8.28 | 23,303,050 |
| 2020-08-13 | $8.80 | $8.90 | $8.62 | $8.64 | $8.51 | 16,114,080 |
| 2020-08-12 | $8.81 | $8.92 | $8.45 | $8.84 | $8.71 | 24,987,880 |
| 2020-08-11 | $9.00 | $9.30 | $8.70 | $8.80 | $8.67 | 32,487,710 |
| 2020-08-10 | $8.97 | $9.68 | $8.82 | $9.33 | $9.19 | 50,671,700 |
| 2020-08-07 | $8.42 | $9.20 | $8.42 | $8.80 | $8.67 | 51,838,050 |
| 2020-08-06 | $7.97 | $8.75 | $7.92 | $8.49 | $8.37 | 52,868,890 |
| 2020-08-05 | $7.25 | $7.95 | $7.24 | $7.95 | $7.83 | 20,449,130 |
| 2020-08-04 | $7.53 | $7.58 | $7.20 | $7.23 | $7.12 | 13,114,510 |
| 2020-08-03 | $7.34 | $7.67 | $7.32 | $7.48 | $7.37 | 14,057,830 |
| 2020-07-31 | $7.23 | $7.35 | $7.16 | $7.29 | $7.18 | 8,684,450 |
| 2020-07-30 | $7.41 | $7.41 | $7.23 | $7.24 | $7.13 | 9,460,200 |
| 2020-07-29 | $7.38 | $7.48 | $7.15 | $7.41 | $7.30 | 13,700,820 |
| 2020-07-28 | $7.60 | $7.70 | $7.38 | $7.43 | $7.32 | 15,716,810 |
| 2020-07-27 | $7.28 | $7.77 | $7.28 | $7.69 | $7.58 | 24,716,720 |
| 2020-07-24 | $7.30 | $7.65 | $7.22 | $7.27 | $7.16 | 25,446,520 |
| 2020-07-23 | $6.93 | $7.56 | $6.70 | $7.47 | $7.36 | 29,654,490 |
| 2020-07-22 | $6.93 | $7.12 | $6.90 | $6.93 | $6.83 | 14,776,920 |
| 2020-07-21 | $6.70 | $7.25 | $6.70 | $6.97 | $6.87 | 20,963,310 |
| 2020-07-20 | $6.45 | $6.70 | $6.43 | $6.70 | $6.60 | 8,328,580 |
| 2020-07-17 | $6.50 | $6.57 | $6.32 | $6.39 | $6.30 | 6,816,000 |
| 2020-07-16 | $6.70 | $6.82 | $6.43 | $6.45 | $6.36 | 8,670,900 |
| 2020-07-15 | $6.98 | $6.98 | $6.68 | $6.72 | $6.62 | 10,587,300 |
| 2020-07-14 | $6.90 | $7.07 | $6.71 | $6.89 | $6.79 | 14,799,840 |
| 2020-07-13 | $6.72 | $6.89 | $6.70 | $6.84 | $6.74 | 13,110,950 |
| 2020-07-10 | $6.91 | $6.91 | $6.68 | $6.70 | $6.60 | 16,163,850 |
| 2020-07-09 | $6.85 | $6.94 | $6.77 | $6.91 | $6.81 | 11,971,200 |
| 2020-07-08 | $6.65 | $6.86 | $6.62 | $6.86 | $6.76 | 10,743,480 |
| 2020-07-07 | $6.67 | $6.79 | $6.55 | $6.66 | $6.56 | 13,316,960 |
| 2020-07-06 | $6.39 | $6.63 | $6.38 | $6.62 | $6.52 | 11,545,740 |
| 2020-07-03 | $6.38 | $6.40 | $6.32 | $6.37 | $6.28 | 6,416,500 |
| 2020-07-02 | $6.29 | $6.36 | $6.25 | $6.36 | $6.27 | 6,317,270 |
| 2020-07-01 | $6.21 | $6.31 | $6.15 | $6.30 | $6.21 | 5,643,040 |
| 2020-06-30 | $6.13 | $6.24 | $6.13 | $6.18 | $6.09 | 2,827,310 |
| 2020-06-29 | $6.05 | $6.22 | $6.05 | $6.13 | $6.04 | 3,226,800 |
| 2020-06-26 | $6.10 | $6.10 | $6.10 | $6.10 | $6.01 | 0 |
| 2020-06-25 | $6.10 | $6.10 | $6.10 | $6.10 | $6.01 | 0 |
| 2020-06-24 | $6.17 | $6.20 | $6.06 | $6.10 | $6.01 | 3,482,390 |
| 2020-06-23 | $6.28 | $6.28 | $6.16 | $6.17 | $6.08 | 3,864,700 |
| 2020-06-22 | $6.27 | $6.29 | $6.21 | $6.28 | $6.19 | 3,929,500 |
| 2020-06-19 | $6.31 | $6.33 | $6.25 | $6.27 | $6.18 | 3,851,500 |
| 2020-06-18 | $6.27 | $6.32 | $6.23 | $6.28 | $6.19 | 3,301,800 |
| 2020-06-17 | $6.33 | $6.33 | $6.20 | $6.26 | $6.17 | 3,441,400 |
| 2020-06-16 | $6.25 | $6.37 | $6.25 | $6.32 | $6.23 | 3,275,000 |
| 2020-06-15 | $6.13 | $6.40 | $6.13 | $6.26 | $6.17 | 5,390,900 |
| 2020-06-12 | $6.07 | $6.20 | $6.03 | $6.17 | $6.08 | 3,812,000 |
| 2020-06-11 | $6.23 | $6.27 | $6.11 | $6.14 | $6.05 | 5,086,610 |
| 2020-06-10 | $6.35 | $6.37 | $6.22 | $6.23 | $6.14 | 4,553,000 |
| 2020-06-09 | $6.53 | $6.53 | $6.27 | $6.36 | $6.27 | 6,920,900 |
| 2020-06-08 | $6.80 | $6.92 | $6.77 | $6.85 | $6.36 | 7,721,100 |
| 2020-06-05 | $6.80 | $6.81 | $6.68 | $6.74 | $6.26 | 5,041,000 |
| 2020-06-04 | $6.82 | $6.82 | $6.75 | $6.80 | $6.31 | 4,148,700 |
| 2020-06-03 | $6.84 | $6.86 | $6.73 | $6.78 | $6.29 | 6,957,420 |
| 2020-06-02 | $6.70 | $6.73 | $6.65 | $6.71 | $6.23 | 4,329,280 |
| 2020-06-01 | $6.51 | $6.73 | $6.51 | $6.70 | $6.22 | 5,114,100 |
| 2020-05-29 | $6.45 | $6.55 | $6.45 | $6.51 | $6.04 | 2,796,000 |
| 2020-05-28 | $6.51 | $6.53 | $6.40 | $6.46 | $6.00 | 2,784,800 |
| 2020-05-27 | $6.49 | $6.56 | $6.46 | $6.53 | $6.06 | 3,193,440 |
| 2020-05-26 | $6.42 | $6.50 | $6.42 | $6.50 | $6.03 | 2,963,140 |
| 2020-05-25 | $6.41 | $6.49 | $6.38 | $6.41 | $5.95 | 2,308,110 |
| 2020-05-22 | $6.60 | $6.65 | $6.40 | $6.42 | $5.96 | 6,258,600 |
| 2020-05-21 | $6.74 | $6.79 | $6.58 | $6.60 | $6.13 | 5,132,300 |
| 2020-05-20 | $6.71 | $6.81 | $6.66 | $6.74 | $6.26 | 4,718,150 |
| 2020-05-19 | $6.74 | $6.74 | $6.66 | $6.71 | $6.23 | 3,728,200 |
| 2020-05-18 | $6.84 | $6.84 | $6.65 | $6.65 | $6.17 | 7,192,540 |
| 2020-05-15 | $6.86 | $6.92 | $6.78 | $6.79 | $6.30 | 6,826,230 |
| 2020-05-14 | $6.94 | $7.03 | $6.83 | $6.87 | $6.38 | 6,634,390 |
| 2020-05-13 | $6.95 | $7.10 | $6.88 | $7.02 | $6.52 | 6,194,290 |
| 2020-05-12 | $7.07 | $7.07 | $6.88 | $6.98 | $6.48 | 5,657,350 |
| 2020-05-11 | $7.08 | $7.09 | $6.95 | $7.05 | $6.55 | 6,807,850 |
| 2020-05-08 | $7.10 | $7.13 | $7.01 | $7.05 | $6.55 | 6,671,980 |
| 2020-05-07 | $7.03 | $7.16 | $6.97 | $7.03 | $6.53 | 9,664,650 |
| 2020-05-06 | $6.67 | $6.96 | $6.67 | $6.96 | $6.46 | 9,029,180 |
| 2020-05-05 | $6.75 | $6.75 | $6.75 | $6.75 | $6.27 | 0 |
| 2020-05-04 | $6.75 | $6.75 | $6.75 | $6.75 | $6.27 | 0 |
| 2020-05-01 | $6.75 | $6.75 | $6.75 | $6.75 | $6.27 | 0 |
| 2020-04-30 | $6.62 | $6.80 | $6.61 | $6.75 | $6.27 | 7,130,250 |
| 2020-04-29 | $6.84 | $6.87 | $6.58 | $6.60 | $6.13 | 10,134,940 |
| 2020-04-28 | $7.15 | $7.18 | $6.62 | $6.80 | $6.31 | 13,804,760 |
| 2020-04-27 | $7.05 | $7.33 | $6.99 | $7.16 | $6.65 | 13,067,650 |
| 2020-04-24 | $7.02 | $7.15 | $6.96 | $6.98 | $6.48 | 8,259,780 |
| 2020-04-23 | $7.25 | $7.28 | $7.04 | $7.05 | $6.55 | 12,440,040 |
| 2020-04-22 | $7.09 | $7.37 | $7.03 | $7.28 | $6.76 | 19,307,430 |
| 2020-04-21 | $7.02 | $7.22 | $6.90 | $7.18 | $6.67 | 13,170,450 |
| 2020-04-20 | $6.75 | $7.07 | $6.75 | $7.07 | $6.56 | 13,801,100 |
| 2020-04-17 | $6.91 | $6.96 | $6.77 | $6.78 | $6.29 | 12,381,100 |
| 2020-04-16 | $6.76 | $7.01 | $6.71 | $6.89 | $6.40 | 12,452,100 |
| 2020-04-15 | $6.85 | $6.95 | $6.76 | $6.77 | $6.29 | 12,984,200 |
| 2020-04-14 | $6.80 | $6.93 | $6.74 | $6.88 | $6.39 | 9,220,900 |
| 2020-04-13 | $6.85 | $6.89 | $6.67 | $6.74 | $6.26 | 14,789,900 |
| 2020-04-10 | $7.35 | $7.44 | $6.90 | $6.95 | $6.45 | 24,280,410 |
| 2020-04-09 | $7.35 | $7.58 | $7.31 | $7.44 | $6.91 | 18,788,780 |
| 2020-04-08 | $7.35 | $7.47 | $7.26 | $7.31 | $6.79 | 14,708,350 |
| 2020-04-07 | $7.30 | $7.43 | $7.20 | $7.35 | $6.82 | 16,473,370 |
| 2020-04-06 | $7.16 | $7.16 | $7.16 | $7.16 | $6.65 | 0 |
| 2020-04-03 | $7.30 | $7.37 | $7.14 | $7.16 | $6.65 | 10,115,180 |
| 2020-04-02 | $7.20 | $7.42 | $7.10 | $7.40 | $6.87 | 16,143,690 |
| 2020-04-01 | $7.31 | $7.65 | $7.11 | $7.20 | $6.68 | 19,812,810 |
| 2020-03-31 | $7.75 | $7.89 | $7.40 | $7.41 | $6.88 | 16,445,500 |
| 2020-03-30 | $7.55 | $8.03 | $7.30 | $7.83 | $7.27 | 18,825,510 |
| 2020-03-27 | $7.80 | $7.95 | $7.61 | $7.75 | $7.20 | 19,069,190 |
| 2020-03-26 | $8.00 | $8.02 | $7.66 | $7.66 | $7.11 | 18,865,340 |
| 2020-03-25 | $8.10 | $8.15 | $7.92 | $8.13 | $7.55 | 19,561,920 |
| 2020-03-24 | $8.28 | $8.42 | $7.52 | $7.97 | $7.40 | 28,955,770 |
| 2020-03-23 | $8.33 | $8.88 | $7.99 | $8.11 | $7.53 | 31,962,610 |
| 2020-03-20 | $9.20 | $9.24 | $8.60 | $8.63 | $8.01 | 36,196,750 |
| 2020-03-19 | $8.23 | $9.09 | $8.16 | $8.96 | $8.32 | 44,291,170 |
| 2020-03-18 | $8.40 | $9.22 | $8.21 | $8.54 | $7.93 | 58,196,210 |
| 2020-03-17 | $7.79 | $8.48 | $7.53 | $8.44 | $7.84 | 44,454,900 |
| 2020-03-16 | $8.53 | $8.53 | $7.65 | $7.80 | $7.24 | 34,950,390 |
| 2020-03-13 | $7.38 | $8.53 | $7.30 | $8.37 | $7.77 | 45,937,060 |
| 2020-03-12 | $7.68 | $8.09 | $7.63 | $7.80 | $7.24 | 20,693,900 |
| 2020-03-11 | $8.26 | $8.48 | $7.90 | $7.91 | $7.34 | 30,386,070 |
| 2020-03-10 | $7.81 | $8.38 | $7.41 | $8.28 | $7.69 | 40,098,360 |
| 2020-03-09 | $7.88 | $8.65 | $7.70 | $7.94 | $7.37 | 43,179,990 |
| 2020-03-06 | $8.00 | $8.70 | $7.89 | $8.22 | $7.63 | 62,394,030 |
| 2020-03-05 | $7.38 | $7.94 | $7.30 | $7.94 | $7.37 | 46,658,200 |
| 2020-03-04 | $7.00 | $7.30 | $6.96 | $7.22 | $6.70 | 11,232,580 |
| 2020-03-03 | $7.34 | $7.38 | $7.01 | $7.11 | $6.60 | 24,078,050 |
| 2020-03-02 | $6.84 | $7.24 | $6.69 | $7.19 | $6.68 | 22,016,580 |
| 2020-02-28 | $6.59 | $7.15 | $6.56 | $6.67 | $6.19 | 23,417,890 |
| 2020-02-27 | $6.45 | $7.00 | $6.45 | $6.85 | $6.36 | 21,611,180 |
| 2020-02-26 | $6.32 | $6.67 | $6.28 | $6.46 | $6.00 | 9,793,090 |
| 2020-02-25 | $6.41 | $6.49 | $6.21 | $6.44 | $5.98 | 12,444,680 |
| 2020-02-24 | $6.70 | $6.71 | $6.52 | $6.58 | $6.11 | 11,895,430 |
| 2020-02-21 | $6.52 | $6.73 | $6.47 | $6.66 | $6.18 | 9,354,410 |
| 2020-02-20 | $6.49 | $6.55 | $6.33 | $6.53 | $6.06 | 8,018,570 |
| 2020-02-19 | $6.48 | $6.51 | $6.40 | $6.46 | $6.00 | 6,049,420 |
| 2020-02-18 | $6.36 | $6.48 | $6.32 | $6.47 | $6.01 | 8,141,530 |
| 2020-02-17 | $6.09 | $6.38 | $6.08 | $6.37 | $5.91 | 7,841,620 |
| 2020-02-14 | $6.13 | $6.15 | $6.03 | $6.06 | $5.63 | 4,177,580 |
| 2020-02-13 | $6.23 | $6.28 | $6.08 | $6.13 | $5.69 | 4,996,650 |
| 2020-02-12 | $6.16 | $6.25 | $6.13 | $6.25 | $5.80 | 4,213,200 |
| 2020-02-11 | $6.19 | $6.29 | $6.12 | $6.17 | $5.73 | 4,447,430 |
| 2020-02-10 | $6.05 | $6.26 | $6.04 | $6.20 | $5.76 | 6,234,740 |
| 2020-02-07 | $5.95 | $6.08 | $5.89 | $6.08 | $5.64 | 6,695,470 |
| 2020-02-06 | $5.91 | $6.02 | $5.82 | $6.02 | $5.59 | 8,129,920 |
| 2020-02-05 | $5.91 | $6.08 | $5.83 | $5.89 | $5.47 | 8,624,870 |
| 2020-02-04 | $5.45 | $6.05 | $5.45 | $5.90 | $5.48 | 10,025,730 |
| 2020-02-03 | $5.99 | $5.99 | $5.99 | $5.99 | $5.56 | 2,404,800 |
| 2020-01-31 | $6.66 | $6.66 | $6.66 | $6.66 | $6.18 | 0 |
| 2020-01-30 | $6.66 | $6.66 | $6.66 | $6.66 | $6.18 | 0 |
| 2020-01-29 | $6.66 | $6.66 | $6.66 | $6.66 | $6.18 | 0 |
| 2020-01-28 | $6.66 | $6.66 | $6.66 | $6.66 | $6.18 | 0 |
| 2020-01-27 | $6.66 | $6.66 | $6.66 | $6.66 | $6.18 | 0 |
| 2020-01-24 | $6.66 | $6.66 | $6.66 | $6.66 | $6.18 | 0 |
| 2020-01-23 | $6.85 | $6.92 | $6.56 | $6.66 | $6.18 | 7,799,160 |
| 2020-01-22 | $6.78 | $6.93 | $6.58 | $6.88 | $6.39 | 8,204,910 |
| 2020-01-21 | $6.84 | $6.89 | $6.76 | $6.77 | $6.29 | 4,969,220 |
| 2020-01-20 | $6.70 | $6.86 | $6.64 | $6.85 | $6.36 | 5,563,230 |
| 2020-01-17 | $6.76 | $6.76 | $6.69 | $6.70 | $6.22 | 2,786,780 |
| 2020-01-16 | $6.74 | $6.75 | $6.66 | $6.71 | $6.23 | 3,624,650 |
| 2020-01-15 | $6.80 | $6.81 | $6.67 | $6.72 | $6.24 | 4,244,160 |
| 2020-01-14 | $6.81 | $6.85 | $6.77 | $6.81 | $6.32 | 5,097,210 |
| 2020-01-13 | $6.77 | $6.81 | $6.65 | $6.81 | $6.32 | 6,954,490 |
| 2020-01-10 | $6.83 | $6.84 | $6.70 | $6.74 | $6.26 | 5,475,410 |
| 2020-01-09 | $6.84 | $6.87 | $6.75 | $6.83 | $6.34 | 5,820,000 |
| 2020-01-08 | $6.82 | $6.94 | $6.74 | $6.79 | $6.30 | 9,634,500 |
| 2020-01-07 | $6.70 | $6.85 | $6.70 | $6.82 | $6.33 | 6,513,360 |
| 2020-01-06 | $6.70 | $6.78 | $6.63 | $6.73 | $6.25 | 7,034,690 |
| 2020-01-03 | $6.67 | $6.77 | $6.62 | $6.70 | $6.22 | 6,968,790 |
| 2020-01-02 | $6.63 | $6.72 | $6.63 | $6.67 | $6.19 | 7,301,550 |
| 2020-01-01 | $6.63 | $6.63 | $6.63 | $6.63 | $6.16 | 0 |
| 2019-12-31 | $6.52 | $6.73 | $6.46 | $6.63 | $6.16 | 7,970,650 |
| 2019-12-30 | $6.51 | $6.53 | $6.38 | $6.50 | $6.03 | 6,246,600 |
| 2019-12-27 | $6.44 | $6.78 | $6.39 | $6.56 | $6.09 | 11,954,500 |
| 2019-12-26 | $6.39 | $6.43 | $6.33 | $6.42 | $5.96 | 2,750,100 |
| 2019-12-25 | $6.36 | $6.42 | $6.32 | $6.36 | $5.90 | 4,553,860 |
| 2019-12-24 | $6.30 | $6.37 | $6.27 | $6.37 | $5.91 | 2,436,370 |
| 2019-12-23 | $6.40 | $6.48 | $6.27 | $6.28 | $5.83 | 5,248,270 |
| 2019-12-20 | $6.50 | $6.54 | $6.40 | $6.41 | $5.95 | 4,928,400 |
| 2019-12-19 | $6.44 | $6.56 | $6.44 | $6.53 | $6.06 | 5,675,720 |
| 2019-12-18 | $6.45 | $6.48 | $6.41 | $6.44 | $5.98 | 4,471,430 |
| 2019-12-17 | $6.39 | $6.48 | $6.37 | $6.45 | $5.99 | 5,174,230 |
| 2019-12-16 | $6.31 | $6.40 | $6.27 | $6.39 | $5.93 | 4,688,750 |
| 2019-12-13 | $6.23 | $6.31 | $6.23 | $6.30 | $5.85 | 2,472,080 |
| 2019-12-12 | $6.29 | $6.29 | $6.20 | $6.20 | $5.76 | 2,018,000 |
| 2019-12-11 | $6.31 | $6.32 | $6.24 | $6.25 | $5.80 | 2,016,170 |
| 2019-12-10 | $6.31 | $6.33 | $6.25 | $6.32 | $5.87 | 2,797,200 |
| 2019-12-09 | $6.26 | $6.36 | $6.22 | $6.32 | $5.87 | 3,851,220 |
| 2019-12-06 | $6.27 | $6.27 | $6.18 | $6.25 | $5.80 | 3,346,660 |
| 2019-12-05 | $6.24 | $6.26 | $6.19 | $6.26 | $5.81 | 2,706,600 |
| 2019-12-04 | $6.25 | $6.25 | $6.15 | $6.18 | $5.74 | 2,727,050 |
| 2019-12-03 | $6.12 | $6.26 | $6.11 | $6.25 | $5.80 | 2,583,450 |
| 2019-12-02 | $6.14 | $6.20 | $6.12 | $6.14 | $5.70 | 1,985,000 |
| 2019-11-29 | $6.11 | $6.13 | $6.06 | $6.11 | $5.67 | 1,906,920 |
| 2019-11-28 | $6.21 | $6.21 | $6.10 | $6.11 | $5.67 | 2,904,840 |
| 2019-11-27 | $6.20 | $6.24 | $6.15 | $6.21 | $5.77 | 1,627,830 |
| 2019-11-26 | $6.17 | $6.23 | $6.13 | $6.20 | $5.76 | 1,896,110 |
| 2019-11-25 | $6.29 | $6.29 | $6.13 | $6.17 | $5.73 | 4,077,700 |
| 2019-11-22 | $6.35 | $6.38 | $6.19 | $6.23 | $5.78 | 3,710,100 |
| 2019-11-21 | $6.21 | $6.35 | $6.19 | $6.32 | $5.87 | 4,331,360 |
| 2019-11-20 | $6.35 | $6.38 | $6.19 | $6.23 | $5.78 | 7,112,940 |
| 2019-11-19 | $6.29 | $6.37 | $6.25 | $6.36 | $5.90 | 5,551,860 |
| 2019-11-18 | $6.34 | $6.39 | $6.23 | $6.30 | $5.85 | 4,119,200 |
| 2019-11-15 | $6.41 | $6.43 | $6.33 | $6.35 | $5.90 | 2,731,900 |
| 2019-11-14 | $6.44 | $6.45 | $6.39 | $6.40 | $5.94 | 1,833,260 |
| 2019-11-13 | $6.46 | $6.47 | $6.39 | $6.42 | $5.96 | 1,407,730 |
| 2019-11-12 | $6.43 | $6.47 | $6.38 | $6.46 | $6.00 | 2,041,710 |
| 2019-11-11 | $6.58 | $6.58 | $6.39 | $6.39 | $5.93 | 3,736,600 |
| 2019-11-08 | $6.67 | $6.73 | $6.60 | $6.60 | $6.13 | 3,598,300 |
| 2019-11-07 | $6.65 | $6.68 | $6.60 | $6.63 | $6.16 | 2,997,470 |
| 2019-11-06 | $6.65 | $6.75 | $6.60 | $6.65 | $6.17 | 3,499,850 |
| 2019-11-05 | $6.64 | $6.67 | $6.57 | $6.64 | $6.16 | 3,579,280 |
| 2019-11-04 | $6.66 | $6.70 | $6.61 | $6.63 | $6.16 | 4,323,130 |
| 2019-11-01 | $6.61 | $6.68 | $6.58 | $6.63 | $6.16 | 4,839,120 |
| 2019-10-31 | $6.85 | $6.85 | $6.61 | $6.66 | $6.18 | 4,296,550 |
| 2019-10-30 | $6.91 | $6.94 | $6.79 | $6.80 | $6.31 | 3,411,220 |
| 2019-10-29 | $7.07 | $7.11 | $6.88 | $6.89 | $6.40 | 4,883,400 |
| 2019-10-28 | $7.02 | $7.13 | $7.02 | $7.09 | $6.58 | 8,065,800 |
| 2019-10-25 | $6.95 | $7.04 | $6.90 | $7.01 | $6.51 | 3,514,610 |
| 2019-10-24 | $6.92 | $7.01 | $6.87 | $6.98 | $6.48 | 3,716,200 |
| 2019-10-23 | $6.94 | $7.02 | $6.89 | $6.92 | $6.42 | 3,185,070 |
| 2019-10-22 | $6.85 | $6.97 | $6.78 | $6.95 | $6.45 | 3,273,120 |
| 2019-10-21 | $6.93 | $6.99 | $6.70 | $6.78 | $6.29 | 3,142,060 |
| 2019-10-18 | $6.85 | $6.97 | $6.83 | $6.90 | $6.41 | 3,450,020 |
| 2019-10-17 | $6.91 | $6.96 | $6.81 | $6.84 | $6.35 | 3,104,130 |
| 2019-10-16 | $7.05 | $7.10 | $6.90 | $6.92 | $6.42 | 4,053,020 |
| 2019-10-15 | $6.96 | $7.11 | $6.93 | $7.05 | $6.55 | 5,339,960 |
| 2019-10-14 | $6.92 | $7.03 | $6.90 | $6.99 | $6.49 | 4,734,280 |
| 2019-10-11 | $6.94 | $6.96 | $6.80 | $6.86 | $6.37 | 4,091,250 |
| 2019-10-10 | $6.84 | $6.95 | $6.83 | $6.93 | $6.43 | 3,705,700 |
| 2019-10-09 | $6.86 | $6.87 | $6.74 | $6.87 | $6.38 | 4,328,560 |
| 2019-10-08 | $6.72 | $6.92 | $6.72 | $6.88 | $6.39 | 5,310,550 |
| 2019-10-07 | $6.68 | $6.68 | $6.68 | $6.68 | $6.20 | 0 |
| 2019-10-04 | $6.68 | $6.68 | $6.68 | $6.68 | $6.20 | 0 |
| 2019-10-03 | $6.68 | $6.68 | $6.68 | $6.68 | $6.20 | 0 |
| 2019-10-02 | $6.68 | $6.68 | $6.68 | $6.68 | $6.20 | 0 |
| 2019-10-01 | $6.68 | $6.68 | $6.68 | $6.68 | $6.20 | 0 |
| 2019-09-30 | $6.77 | $6.88 | $6.68 | $6.68 | $6.20 | 2,984,300 |
| 2019-09-27 | $6.79 | $6.84 | $6.71 | $6.79 | $6.30 | 3,960,200 |
| 2019-09-26 | $7.03 | $7.04 | $6.68 | $6.73 | $6.25 | 7,491,120 |
| 2019-09-25 | $7.11 | $7.14 | $6.95 | $7.02 | $6.52 | 7,140,650 |
| 2019-09-24 | $7.25 | $7.27 | $7.10 | $7.14 | $6.63 | 6,708,220 |
| 2019-09-23 | $7.15 | $7.23 | $7.05 | $7.20 | $6.68 | 6,504,180 |
| 2019-09-20 | $7.38 | $7.44 | $7.18 | $7.24 | $6.72 | 6,512,400 |
| 2019-09-19 | $7.29 | $7.35 | $7.16 | $7.34 | $6.81 | 5,832,030 |
| 2019-09-18 | $7.33 | $7.45 | $7.21 | $7.29 | $6.77 | 8,969,920 |
| 2019-09-17 | $7.44 | $7.48 | $7.21 | $7.24 | $6.72 | 9,679,950 |
| 2019-09-16 | $7.41 | $7.64 | $7.38 | $7.44 | $6.91 | 8,348,900 |
| 2019-09-13 | $7.37 | $7.37 | $7.37 | $7.37 | $6.84 | 0 |
| 2019-09-12 | $7.36 | $7.45 | $7.30 | $7.37 | $6.84 | 5,511,430 |
| 2019-09-11 | $7.50 | $7.54 | $7.31 | $7.35 | $6.82 | 8,048,930 |
| 2019-09-10 | $7.14 | $7.51 | $7.14 | $7.39 | $6.86 | 16,189,650 |
| 2019-09-09 | $6.99 | $7.28 | $6.91 | $7.21 | $6.69 | 15,162,610 |
| 2019-09-06 | $6.88 | $6.94 | $6.81 | $6.94 | $6.44 | 5,912,810 |
| 2019-09-05 | $6.98 | $7.00 | $6.86 | $6.91 | $6.42 | 9,611,000 |
| 2019-09-04 | $6.86 | $6.94 | $6.80 | $6.90 | $6.41 | 7,694,200 |
| 2019-09-03 | $6.80 | $6.91 | $6.73 | $6.85 | $6.36 | 9,004,900 |
| 2019-09-02 | $6.45 | $6.95 | $6.45 | $6.80 | $6.31 | 10,401,720 |
| 2019-08-30 | $6.61 | $6.67 | $6.43 | $6.43 | $5.97 | 4,707,100 |
| 2019-08-29 | $6.66 | $6.67 | $6.49 | $6.60 | $6.13 | 5,029,300 |
| 2019-08-28 | $6.69 | $6.73 | $6.60 | $6.63 | $6.16 | 3,368,900 |
| 2019-08-27 | $6.56 | $6.77 | $6.56 | $6.68 | $6.20 | 4,591,540 |
| 2019-08-26 | $6.51 | $6.60 | $6.46 | $6.55 | $6.08 | 3,725,100 |
| 2019-08-23 | $6.73 | $6.76 | $6.56 | $6.62 | $6.15 | 4,046,310 |
| 2019-08-22 | $6.75 | $6.75 | $6.60 | $6.67 | $6.19 | 4,014,080 |
| 2019-08-21 | $6.73 | $6.81 | $6.68 | $6.73 | $6.25 | 6,227,300 |
| 2019-08-20 | $6.62 | $6.80 | $6.57 | $6.68 | $6.20 | 9,043,400 |
| 2019-08-19 | $6.38 | $6.69 | $6.36 | $6.61 | $6.14 | 7,216,100 |
| 2019-08-16 | $6.31 | $6.41 | $6.26 | $6.36 | $5.90 | 3,532,720 |
| 2019-08-15 | $6.17 | $6.33 | $6.10 | $6.32 | $5.87 | 2,904,700 |
| 2019-08-14 | $6.33 | $6.40 | $6.28 | $6.31 | $5.86 | 3,779,650 |
| 2019-08-13 | $6.29 | $6.29 | $6.17 | $6.22 | $5.77 | 2,760,550 |
| 2019-08-12 | $6.17 | $6.29 | $6.12 | $6.28 | $5.83 | 3,972,760 |
| 2019-08-09 | $6.25 | $6.25 | $6.09 | $6.13 | $5.69 | 3,341,300 |
| 2019-08-08 | $6.15 | $6.24 | $6.15 | $6.17 | $5.73 | 2,432,740 |
| 2019-08-07 | $6.26 | $6.30 | $6.12 | $6.13 | $5.69 | 3,687,330 |
| 2019-08-06 | $6.33 | $6.33 | $6.04 | $6.21 | $5.77 | 6,541,800 |
| 2019-08-05 | $6.46 | $6.66 | $6.39 | $6.41 | $5.95 | 3,950,380 |
| 2019-08-02 | $6.56 | $6.66 | $6.44 | $6.51 | $6.04 | 5,415,300 |
| 2019-08-01 | $6.67 | $6.76 | $6.63 | $6.69 | $6.21 | 3,726,420 |
| 2019-07-31 | $6.69 | $6.76 | $6.64 | $6.71 | $6.23 | 5,027,870 |
| 2019-07-30 | $6.82 | $6.88 | $6.70 | $6.71 | $6.23 | 7,231,070 |
| 2019-07-29 | $6.79 | $7.04 | $6.77 | $6.88 | $6.39 | 13,628,390 |
| 2019-07-26 | $6.56 | $6.90 | $6.55 | $6.80 | $6.31 | 15,569,090 |
| 2019-07-25 | $6.61 | $6.69 | $6.56 | $6.60 | $6.13 | 5,415,590 |
| 2019-07-24 | $6.60 | $6.69 | $6.51 | $6.64 | $6.16 | 10,490,280 |
| 2019-07-23 | $6.40 | $6.66 | $6.36 | $6.58 | $6.11 | 7,791,450 |
| 2019-07-22 | $6.59 | $6.59 | $6.29 | $6.38 | $5.92 | 6,705,950 |
| 2019-07-19 | $6.48 | $6.60 | $6.48 | $6.52 | $6.05 | 7,421,730 |
| 2019-07-18 | $6.49 | $6.68 | $6.49 | $6.54 | $6.07 | 10,790,530 |
| 2019-07-17 | $6.72 | $6.75 | $6.55 | $6.62 | $6.15 | 19,338,800 |
| 2019-07-16 | $6.17 | $6.79 | $6.15 | $6.79 | $6.30 | 11,141,620 |
| 2019-07-15 | $6.06 | $6.20 | $6.01 | $6.17 | $5.73 | 3,099,660 |
| 2019-07-12 | $6.13 | $6.14 | $6.06 | $6.08 | $5.64 | 2,308,000 |
| 2019-07-11 | $6.13 | $6.17 | $6.07 | $6.09 | $5.65 | 1,548,640 |
| 2019-07-10 | $6.15 | $6.16 | $6.04 | $6.12 | $5.68 | 1,620,760 |
| 2019-07-09 | $6.05 | $6.16 | $6.02 | $6.12 | $5.68 | 2,303,540 |
| 2019-07-08 | $6.32 | $6.32 | $6.03 | $6.06 | $5.63 | 3,721,200 |
| 2019-07-05 | $6.36 | $6.38 | $6.28 | $6.32 | $5.87 | 2,604,700 |
| 2019-07-04 | $6.44 | $6.44 | $6.34 | $6.39 | $5.93 | 2,307,400 |
| 2019-07-03 | $6.54 | $6.54 | $6.35 | $6.38 | $5.92 | 2,594,300 |
| 2019-07-02 | $6.47 | $6.52 | $6.39 | $6.44 | $5.98 | 3,689,140 |
| 2019-07-01 | $6.35 | $6.47 | $6.34 | $6.47 | $6.01 | 4,772,280 |
| 2019-06-28 | $6.37 | $6.43 | $6.21 | $6.27 | $5.82 | 3,292,910 |
| 2019-06-27 | $6.38 | $6.50 | $6.34 | $6.38 | $5.92 | 3,548,070 |
| 2019-06-26 | $6.48 | $6.48 | $6.34 | $6.36 | $5.90 | 3,717,770 |
| 2019-06-25 | $6.45 | $6.52 | $6.35 | $6.44 | $5.98 | 5,461,200 |
| 2019-06-24 | $6.41 | $6.50 | $6.39 | $6.45 | $5.99 | 3,919,000 |
| 2019-06-21 | $6.39 | $6.54 | $6.36 | $6.43 | $5.97 | 5,892,670 |
| 2019-06-20 | $6.25 | $6.33 | $6.18 | $6.31 | $5.86 | 4,290,460 |
| 2019-06-19 | $6.26 | $6.31 | $6.18 | $6.25 | $5.80 | 4,476,320 |
| 2019-06-18 | $6.12 | $6.18 | $6.08 | $6.18 | $5.74 | 2,299,760 |
| 2019-06-17 | $6.04 | $6.14 | $6.04 | $6.10 | $5.66 | 1,949,240 |
| 2019-06-14 | $6.20 | $6.24 | $6.05 | $6.06 | $5.63 | 3,253,250 |
| 2019-06-13 | $6.18 | $6.22 | $6.14 | $6.17 | $5.73 | 3,329,410 |
| 2019-06-12 | $6.15 | $6.23 | $6.12 | $6.18 | $5.74 | 4,210,370 |
| 2019-06-11 | $6.02 | $6.15 | $5.99 | $6.13 | $5.69 | 3,719,330 |
| 2019-06-10 | $5.95 | $6.01 | $5.90 | $5.95 | $5.52 | 1,589,800 |
| 2019-06-07 | $5.91 | $5.91 | $5.91 | $5.91 | $5.49 | 0 |
| 2019-06-06 | $6.05 | $6.06 | $5.89 | $5.91 | $5.49 | 2,664,960 |
| 2019-06-05 | $6.07 | $6.14 | $6.01 | $6.02 | $5.59 | 2,067,840 |
| 2019-06-04 | $6.05 | $6.09 | $5.99 | $6.03 | $5.60 | 2,092,200 |
| 2019-06-03 | $6.08 | $6.12 | $5.99 | $6.04 | $5.61 | 2,417,710 |
| 2019-05-31 | $6.09 | $6.18 | $6.05 | $6.08 | $5.64 | 2,255,020 |
| 2019-05-30 | $6.13 | $6.13 | $6.01 | $6.09 | $5.65 | 2,521,050 |
| 2019-05-29 | $6.16 | $6.20 | $6.11 | $6.14 | $5.70 | 2,534,500 |
| 2019-05-28 | $6.18 | $6.24 | $6.15 | $6.16 | $5.72 | 3,272,320 |
| 2019-05-27 | $6.09 | $6.19 | $6.03 | $6.18 | $5.74 | 2,978,460 |
| 2019-05-24 | $5.99 | $6.12 | $5.96 | $6.04 | $5.61 | 2,150,020 |
| 2019-05-23 | $6.16 | $6.16 | $6.00 | $6.01 | $5.58 | 2,320,120 |
| 2019-05-22 | $6.21 | $6.27 | $6.09 | $6.12 | $5.68 | 2,860,600 |
| 2019-05-21 | $6.12 | $6.25 | $6.10 | $6.21 | $5.77 | 3,025,880 |
| 2019-05-20 | $6.06 | $6.15 | $5.89 | $6.13 | $5.69 | 3,315,950 |
| 2019-05-17 | $6.28 | $6.36 | $6.01 | $6.06 | $5.63 | 4,671,920 |
| 2019-05-16 | $6.31 | $6.34 | $6.25 | $6.30 | $5.85 | 3,799,110 |
| 2019-05-15 | $6.25 | $6.32 | $6.21 | $6.30 | $5.85 | 3,758,770 |
| 2019-05-14 | $6.20 | $6.26 | $6.13 | $6.17 | $5.73 | 4,438,360 |
| 2019-05-13 | $6.27 | $6.36 | $6.19 | $6.29 | $5.84 | 3,733,510 |
| 2019-05-10 | $6.22 | $6.39 | $5.98 | $6.34 | $5.89 | 7,186,490 |
| 2019-05-09 | $6.25 | $6.36 | $6.10 | $6.13 | $5.69 | 7,376,700 |
| 2019-05-08 | $6.26 | $6.69 | $6.11 | $6.39 | $5.93 | 14,509,640 |
| 2019-05-07 | $6.06 | $6.23 | $6.06 | $6.20 | $5.64 | 4,760,820 |
| 2019-05-06 | $6.59 | $6.59 | $5.99 | $6.03 | $5.49 | 7,444,500 |
| 2019-05-03 | $6.66 | $6.66 | $6.66 | $6.66 | $6.06 | 0 |
| 2019-05-02 | $6.66 | $6.66 | $6.66 | $6.66 | $6.06 | 0 |
| 2019-05-01 | $6.66 | $6.66 | $6.66 | $6.66 | $6.06 | 0 |
| 2019-04-30 | $6.65 | $6.78 | $6.60 | $6.66 | $6.06 | 3,741,520 |
| 2019-04-29 | $6.94 | $6.94 | $6.62 | $6.65 | $6.05 | 7,509,600 |
| 2019-04-26 | $6.97 | $7.03 | $6.84 | $6.85 | $6.23 | 6,776,910 |
| 2019-04-25 | $7.28 | $7.47 | $6.96 | $6.96 | $6.33 | 12,955,260 |
| 2019-04-24 | $7.09 | $7.22 | $6.97 | $7.19 | $6.54 | 6,332,320 |
| 2019-04-23 | $7.20 | $7.21 | $6.99 | $7.06 | $6.42 | 7,864,100 |
| 2019-04-22 | $7.34 | $7.37 | $7.21 | $7.25 | $6.60 | 8,937,200 |
| 2019-04-19 | $7.12 | $7.33 | $7.07 | $7.29 | $6.63 | 10,489,400 |
| 2019-04-18 | $7.23 | $7.23 | $7.10 | $7.12 | $6.48 | 5,125,830 |
| 2019-04-17 | $7.15 | $7.24 | $7.12 | $7.21 | $6.56 | 8,112,570 |
| 2019-04-16 | $6.98 | $7.15 | $6.86 | $7.14 | $6.50 | 6,976,590 |
| 2019-04-15 | $7.24 | $7.27 | $7.00 | $7.00 | $6.37 | 7,602,930 |
| 2019-04-12 | $7.10 | $7.17 | $7.07 | $7.13 | $6.49 | 4,574,550 |
| 2019-04-11 | $7.20 | $7.28 | $7.10 | $7.11 | $6.47 | 7,600,570 |
| 2019-04-10 | $7.21 | $7.31 | $7.10 | $7.20 | $6.55 | 8,530,500 |
| 2019-04-09 | $7.26 | $7.28 | $7.14 | $7.27 | $6.62 | 8,085,150 |
| 2019-04-08 | $7.48 | $7.53 | $7.13 | $7.24 | $6.59 | 11,059,340 |
| 2019-04-05 | $7.43 | $7.43 | $7.43 | $7.43 | $6.76 | 0 |
| 2019-04-04 | $7.50 | $7.52 | $7.34 | $7.43 | $6.76 | 9,885,810 |
| 2019-04-03 | $7.45 | $7.52 | $7.30 | $7.43 | $6.76 | 14,332,640 |
| 2019-04-02 | $7.27 | $7.66 | $7.14 | $7.52 | $6.84 | 26,343,820 |
| 2019-04-01 | $7.04 | $7.30 | $7.04 | $7.27 | $6.62 | 12,605,940 |
| 2019-03-29 | $6.79 | $6.96 | $6.62 | $6.95 | $6.32 | 8,446,740 |
| 2019-03-28 | $6.77 | $6.93 | $6.74 | $6.78 | $6.17 | 5,398,000 |
| 2019-03-27 | $6.88 | $6.93 | $6.72 | $6.82 | $6.21 | 6,260,620 |
| 2019-03-26 | $7.19 | $7.30 | $6.70 | $6.84 | $6.22 | 11,719,360 |
| 2019-03-25 | $7.09 | $7.30 | $7.01 | $7.20 | $6.55 | 12,439,720 |
| 2019-03-22 | $7.26 | $7.26 | $7.00 | $7.14 | $6.50 | 8,286,060 |
| 2019-03-21 | $7.05 | $7.32 | $6.98 | $7.22 | $6.57 | 14,689,170 |
| 2019-03-20 | $7.13 | $7.13 | $6.86 | $7.04 | $6.41 | 8,719,960 |
| 2019-03-19 | $7.09 | $7.18 | $7.02 | $7.13 | $6.49 | 9,155,330 |
| 2019-03-18 | $7.05 | $7.07 | $6.82 | $7.07 | $6.43 | 9,630,130 |
| 2019-03-15 | $7.00 | $7.11 | $6.86 | $6.94 | $6.31 | 9,714,200 |
| 2019-03-14 | $7.20 | $7.24 | $6.81 | $6.88 | $6.26 | 16,622,190 |
| 2019-03-13 | $7.53 | $7.62 | $7.15 | $7.22 | $6.57 | 20,625,460 |
| 2019-03-12 | $8.00 | $8.00 | $7.37 | $7.55 | $6.87 | 45,504,040 |
| 2019-03-11 | $6.91 | $7.39 | $6.83 | $7.39 | $6.72 | 16,991,660 |
| 2019-03-08 | $6.95 | $7.14 | $6.71 | $6.72 | $6.11 | 14,671,670 |
| 2019-03-07 | $7.05 | $7.22 | $6.97 | $7.12 | $6.48 | 16,715,340 |
| 2019-03-06 | $7.07 | $7.25 | $6.95 | $7.09 | $6.45 | 20,595,510 |
| 2019-03-05 | $6.54 | $7.22 | $6.46 | $7.06 | $6.42 | 24,613,580 |
| 2019-03-04 | $6.59 | $6.71 | $6.50 | $6.56 | $5.97 | 14,335,130 |
| 2019-03-01 | $6.56 | $6.61 | $6.41 | $6.52 | $5.93 | 6,791,150 |
| 2019-02-28 | $6.60 | $6.68 | $6.48 | $6.57 | $5.98 | 9,530,680 |
| 2019-02-27 | $6.55 | $6.96 | $6.52 | $6.58 | $5.99 | 17,392,550 |
| 2019-02-26 | $6.67 | $6.70 | $6.44 | $6.52 | $5.93 | 14,179,370 |
| 2019-02-25 | $6.37 | $6.76 | $6.37 | $6.65 | $6.05 | 15,377,530 |
| 2019-02-22 | $6.20 | $6.35 | $6.11 | $6.33 | $5.76 | 9,377,630 |
| 2019-02-21 | $6.23 | $6.40 | $6.18 | $6.20 | $5.64 | 10,006,980 |
| 2019-02-20 | $6.18 | $6.31 | $6.13 | $6.22 | $5.66 | 6,988,000 |
| 2019-02-19 | $6.24 | $6.30 | $6.11 | $6.21 | $5.65 | 8,050,530 |
| 2019-02-18 | $6.10 | $6.26 | $6.09 | $6.25 | $5.69 | 8,454,720 |
| 2019-02-15 | $6.16 | $6.16 | $6.06 | $6.09 | $5.54 | 5,100,350 |
| 2019-02-14 | $6.18 | $6.20 | $6.07 | $6.14 | $5.59 | 5,806,220 |
| 2019-02-13 | $6.03 | $6.18 | $6.00 | $6.14 | $5.59 | 8,018,040 |
| 2019-02-12 | $5.95 | $6.05 | $5.95 | $6.03 | $5.49 | 5,371,340 |
| 2019-02-11 | $5.84 | $5.97 | $5.80 | $5.94 | $5.41 | 4,378,100 |
| 2019-02-08 | $5.79 | $5.79 | $5.79 | $5.79 | $5.27 | 0 |
| 2019-02-07 | $5.79 | $5.79 | $5.79 | $5.79 | $5.27 | 0 |
| 2019-02-06 | $5.79 | $5.79 | $5.79 | $5.79 | $5.27 | 0 |
| 2019-02-05 | $5.79 | $5.79 | $5.79 | $5.79 | $5.27 | 0 |
| 2019-02-04 | $5.79 | $5.79 | $5.79 | $5.79 | $5.27 | 0 |
| 2019-02-01 | $5.65 | $5.79 | $5.60 | $5.79 | $5.27 | 4,456,250 |
| 2019-01-31 | $5.70 | $5.73 | $5.40 | $5.55 | $5.05 | 5,910,050 |
| 2019-01-30 | $5.69 | $5.77 | $5.61 | $5.68 | $5.17 | 3,459,340 |
| 2019-01-29 | $5.97 | $5.97 | $5.42 | $5.70 | $5.19 | 6,466,220 |
| 2019-01-28 | $6.02 | $6.08 | $5.95 | $5.96 | $5.42 | 3,323,790 |
| 2019-01-25 | $6.07 | $6.10 | $5.96 | $5.97 | $5.43 | 5,307,670 |
| 2019-01-24 | $6.13 | $6.15 | $6.05 | $6.10 | $5.55 | 4,315,700 |
| 2019-01-23 | $6.02 | $6.12 | $5.98 | $6.10 | $5.55 | 4,239,860 |
| 2019-01-22 | $6.12 | $6.18 | $6.02 | $6.04 | $5.50 | 5,743,730 |
| 2019-01-21 | $6.14 | $6.17 | $6.02 | $6.09 | $5.54 | 7,346,660 |
| 2019-01-18 | $6.14 | $6.17 | $6.01 | $6.09 | $5.54 | 7,027,320 |
| 2019-01-17 | $6.19 | $6.28 | $6.05 | $6.14 | $5.59 | 11,741,430 |
| 2019-01-16 | $6.39 | $6.48 | $6.26 | $6.26 | $5.70 | 11,969,750 |
| 2019-01-15 | $6.46 | $6.52 | $6.31 | $6.49 | $5.91 | 13,262,720 |
| 2019-01-14 | $6.32 | $6.64 | $6.25 | $6.47 | $5.89 | 19,288,070 |
| 2019-01-11 | $6.32 | $6.46 | $6.19 | $6.35 | $5.78 | 19,876,000 |
| 2019-01-10 | $6.11 | $6.67 | $6.10 | $6.45 | $5.87 | 31,378,520 |
| 2019-01-09 | $6.27 | $6.50 | $6.14 | $6.18 | $5.62 | 27,909,220 |
| 2019-01-08 | $7.00 | $7.00 | $6.36 | $6.37 | $5.80 | 44,832,320 |
| 2019-01-07 | $6.55 | $6.55 | $6.28 | $6.55 | $5.96 | 34,017,790 |
| 2019-01-04 | $5.35 | $5.95 | $5.26 | $5.95 | $5.41 | 20,350,150 |
| 2019-01-03 | $5.28 | $5.55 | $5.28 | $5.41 | $4.92 | 6,337,030 |
| 2019-01-02 | $5.33 | $5.36 | $5.24 | $5.24 | $4.77 | 2,830,680 |
| 2019-01-01 | $5.30 | $5.30 | $5.30 | $5.30 | $4.82 | 0 |
| 2018-12-31 | $5.30 | $5.30 | $5.30 | $5.30 | $4.82 | 0 |
| 2018-12-28 | $5.41 | $5.45 | $5.29 | $5.30 | $4.82 | 6,249,340 |
| 2018-12-27 | $5.55 | $5.64 | $5.44 | $5.45 | $4.96 | 13,995,790 |
| 2018-12-26 | $5.41 | $5.41 | $5.41 | $5.41 | $4.92 | 0 |
| 2018-12-25 | $5.41 | $5.41 | $5.41 | $5.41 | $4.92 | 0 |
| 2018-12-24 | $5.38 | $5.44 | $5.35 | $5.41 | $4.92 | 1,478,600 |
| 2018-12-21 | $5.34 | $5.39 | $5.32 | $5.37 | $4.89 | 1,440,930 |
| 2018-12-20 | $5.37 | $5.39 | $5.31 | $5.36 | $4.88 | 1,752,440 |
| 2018-12-19 | $5.41 | $5.45 | $5.33 | $5.34 | $4.86 | 1,528,010 |
| 2018-12-18 | $5.40 | $5.46 | $5.32 | $5.40 | $4.91 | 1,834,180 |
| 2018-12-17 | $5.50 | $5.50 | $5.37 | $5.43 | $4.94 | 2,450,840 |
| 2018-12-14 | $5.65 | $5.65 | $5.47 | $5.49 | $5.00 | 3,355,880 |
| 2018-12-13 | $5.61 | $5.70 | $5.56 | $5.66 | $5.15 | 2,774,820 |
| 2018-12-12 | $5.65 | $5.68 | $5.58 | $5.62 | $5.11 | 1,982,670 |
| 2018-12-11 | $5.60 | $5.65 | $5.55 | $5.63 | $5.12 | 2,211,360 |
| 2018-12-10 | $5.72 | $5.72 | $5.54 | $5.57 | $5.07 | 4,247,240 |
| 2018-12-07 | $5.77 | $5.82 | $5.75 | $5.76 | $5.24 | 2,803,640 |
| 2018-12-06 | $5.87 | $5.94 | $5.73 | $5.76 | $5.24 | 4,970,750 |
| 2018-12-05 | $5.94 | $5.99 | $5.80 | $5.90 | $5.37 | 7,727,260 |
| 2018-12-04 | $5.77 | $6.18 | $5.70 | $6.06 | $5.51 | 11,496,860 |
| 2018-12-03 | $5.72 | $5.83 | $5.67 | $5.76 | $5.24 | 4,190,140 |
| 2018-11-30 | $5.50 | $5.63 | $5.45 | $5.60 | $5.10 | 2,381,440 |
| 2018-11-29 | $5.70 | $5.75 | $5.51 | $5.53 | $5.03 | 3,292,900 |
| 2018-11-28 | $5.62 | $5.69 | $5.52 | $5.66 | $5.15 | 3,674,690 |
| 2018-11-27 | $5.52 | $5.66 | $5.52 | $5.60 | $5.10 | 2,891,420 |
| 2018-11-26 | $5.52 | $5.61 | $5.50 | $5.52 | $5.02 | 2,568,690 |
| 2018-11-23 | $5.70 | $5.80 | $5.50 | $5.55 | $5.05 | 4,993,470 |
| 2018-11-22 | $5.91 | $5.91 | $5.74 | $5.82 | $5.30 | 4,163,600 |
| 2018-11-21 | $5.66 | $5.76 | $5.57 | $5.75 | $5.23 | 3,684,320 |
| 2018-11-20 | $5.89 | $5.91 | $5.65 | $5.70 | $5.19 | 4,969,630 |
| 2018-11-19 | $5.82 | $5.95 | $5.78 | $5.94 | $5.41 | 5,298,400 |
| 2018-11-16 | $5.84 | $5.87 | $5.76 | $5.82 | $5.30 | 4,436,050 |
| 2018-11-15 | $5.70 | $5.84 | $5.68 | $5.83 | $5.30 | 5,259,100 |
| 2018-11-14 | $5.70 | $5.79 | $5.66 | $5.72 | $5.20 | 5,115,270 |
| 2018-11-13 | $5.51 | $5.78 | $5.50 | $5.71 | $5.20 | 6,947,030 |
| 2018-11-12 | $5.41 | $5.60 | $5.39 | $5.59 | $5.09 | 3,974,220 |
| 2018-11-09 | $5.43 | $5.47 | $5.40 | $5.42 | $4.93 | 2,075,810 |
| 2018-11-08 | $5.52 | $5.54 | $5.40 | $5.42 | $4.93 | 2,237,330 |
| 2018-11-07 | $5.48 | $5.53 | $5.44 | $5.46 | $4.97 | 3,406,740 |
| 2018-11-06 | $5.54 | $5.54 | $5.38 | $5.45 | $4.96 | 3,408,220 |
| 2018-11-05 | $5.46 | $5.62 | $5.45 | $5.54 | $5.04 | 5,092,510 |
| 2018-11-02 | $5.34 | $5.47 | $5.34 | $5.45 | $4.96 | 4,716,220 |
| 2018-11-01 | $5.31 | $5.40 | $5.30 | $5.31 | $4.83 | 3,010,800 |
| 2018-10-31 | $5.26 | $5.38 | $5.24 | $5.29 | $4.81 | 2,687,270 |
| 2018-10-30 | $5.16 | $5.24 | $5.12 | $5.23 | $4.76 | 1,925,900 |
| 2018-10-29 | $5.22 | $5.28 | $5.13 | $5.14 | $4.68 | 1,522,400 |
| 2018-10-26 | $5.29 | $5.30 | $5.19 | $5.24 | $4.77 | 2,021,500 |
| 2018-10-25 | $5.13 | $5.22 | $5.08 | $5.19 | $4.72 | 1,998,500 |
| 2018-10-24 | $5.17 | $5.34 | $5.17 | $5.29 | $4.81 | 1,826,070 |
| 2018-10-23 | $5.32 | $5.40 | $5.20 | $5.25 | $4.78 | 2,555,660 |
| 2018-10-22 | $5.21 | $5.45 | $5.20 | $5.37 | $4.89 | 3,786,980 |
| 2018-10-19 | $5.05 | $5.17 | $4.94 | $5.15 | $4.69 | 2,209,430 |
| 2018-10-18 | $5.24 | $5.24 | $5.07 | $5.07 | $4.61 | 2,418,650 |
| 2018-10-17 | $5.28 | $5.36 | $5.15 | $5.26 | $4.79 | 1,679,700 |
| 2018-10-16 | $5.26 | $5.35 | $5.15 | $5.18 | $4.71 | 1,806,830 |
| 2018-10-15 | $5.32 | $5.46 | $5.28 | $5.28 | $4.80 | 1,921,090 |
| 2018-10-12 | $5.34 | $5.44 | $5.04 | $5.32 | $4.84 | 3,753,800 |
| 2018-10-11 | $5.83 | $5.83 | $5.41 | $5.45 | $4.96 | 6,825,980 |
| 2018-10-10 | $5.95 | $6.03 | $5.95 | $6.01 | $5.47 | 2,749,630 |
| 2018-10-09 | $6.03 | $6.03 | $5.90 | $5.96 | $5.42 | 2,542,690 |
| 2018-10-08 | $6.00 | $6.04 | $5.89 | $5.91 | $5.38 | 3,105,200 |
| 2018-10-05 | $6.06 | $6.06 | $6.06 | $6.06 | $5.51 | 0 |
| 2018-10-04 | $6.06 | $6.06 | $6.06 | $6.06 | $5.51 | 0 |
| 2018-10-03 | $6.06 | $6.06 | $6.06 | $6.06 | $5.51 | 0 |
| 2018-10-02 | $6.06 | $6.06 | $6.06 | $6.06 | $5.51 | 0 |
| 2018-10-01 | $6.06 | $6.06 | $6.06 | $6.06 | $5.51 | 0 |
| 2018-09-28 | $5.96 | $6.06 | $5.96 | $6.06 | $5.51 | 3,073,600 |
| 2018-09-27 | $6.21 | $6.24 | $5.97 | $5.97 | $5.43 | 6,600,230 |
| 2018-09-26 | $6.19 | $6.27 | $6.15 | $6.22 | $5.66 | 4,690,390 |
| 2018-09-25 | $6.14 | $6.26 | $6.14 | $6.19 | $5.63 | 4,032,240 |
| 2018-09-24 | $6.22 | $6.22 | $6.22 | $6.22 | $5.66 | 0 |
| 2018-09-21 | $6.33 | $6.35 | $6.14 | $6.22 | $5.66 | 6,939,600 |
| 2018-09-20 | $6.32 | $6.45 | $6.26 | $6.31 | $5.74 | 10,036,450 |
| 2018-09-19 | $6.07 | $6.81 | $6.02 | $6.39 | $5.81 | 19,182,500 |
| 2018-09-18 | $5.99 | $6.28 | $5.96 | $6.19 | $5.63 | 11,380,810 |
| 2018-09-17 | $6.39 | $6.49 | $6.06 | $6.09 | $5.54 | 20,839,040 |
| 2018-09-14 | $5.78 | $6.30 | $5.75 | $6.30 | $5.73 | 13,502,070 |
| 2018-09-13 | $5.71 | $5.75 | $5.66 | $5.73 | $5.21 | 1,507,800 |
| 2018-09-12 | $5.66 | $5.72 | $5.61 | $5.69 | $5.18 | 1,718,810 |
| 2018-09-11 | $5.62 | $5.68 | $5.58 | $5.66 | $5.15 | 1,209,930 |
| 2018-09-10 | $5.62 | $5.72 | $5.60 | $5.62 | $5.11 | 1,451,480 |
| 2018-09-07 | $5.62 | $5.71 | $5.60 | $5.62 | $5.11 | 1,065,700 |
| 2018-09-06 | $5.63 | $5.69 | $5.60 | $5.61 | $5.10 | 1,048,330 |
| 2018-09-05 | $5.71 | $5.73 | $5.63 | $5.63 | $5.12 | 950,840 |
| 2018-09-04 | $5.63 | $5.74 | $5.60 | $5.72 | $5.20 | 1,237,910 |
| 2018-09-03 | $5.66 | $5.70 | $5.59 | $5.65 | $5.14 | 1,325,700 |
| 2018-08-31 | $5.69 | $5.75 | $5.65 | $5.68 | $5.17 | 1,211,280 |
| 2018-08-30 | $5.81 | $5.86 | $5.69 | $5.69 | $5.18 | 1,505,940 |
| 2018-08-29 | $5.89 | $5.89 | $5.80 | $5.82 | $5.30 | 1,010,280 |
| 2018-08-28 | $5.88 | $5.92 | $5.85 | $5.88 | $5.35 | 1,675,400 |
| 2018-08-27 | $5.83 | $5.90 | $5.79 | $5.87 | $5.34 | 1,996,100 |
| 2018-08-24 | $5.77 | $5.82 | $5.75 | $5.79 | $5.27 | 939,300 |
| 2018-08-23 | $5.79 | $5.84 | $5.74 | $5.78 | $5.26 | 1,274,400 |
| 2018-08-22 | $5.87 | $5.88 | $5.79 | $5.80 | $5.28 | 1,277,200 |
| 2018-08-21 | $5.77 | $5.86 | $5.76 | $5.83 | $5.30 | 1,202,000 |
| 2018-08-20 | $5.72 | $5.82 | $5.68 | $5.79 | $5.27 | 1,933,400 |
| 2018-08-17 | $5.91 | $5.91 | $5.72 | $5.72 | $5.20 | 2,163,900 |
| 2018-08-16 | $5.80 | $5.92 | $5.76 | $5.84 | $5.31 | 2,363,300 |
| 2018-08-15 | $6.15 | $6.15 | $5.84 | $5.84 | $5.31 | 3,648,800 |
| 2018-08-14 | $5.90 | $6.04 | $5.86 | $5.98 | $5.44 | 2,683,620 |
| 2018-08-13 | $5.88 | $5.91 | $5.80 | $5.90 | $5.37 | 2,182,440 |
| 2018-08-10 | $5.89 | $5.96 | $5.86 | $5.92 | $5.39 | 1,818,780 |
| 2018-08-09 | $5.78 | $5.97 | $5.74 | $5.89 | $5.36 | 3,395,200 |
| 2018-08-08 | $5.80 | $5.92 | $5.77 | $5.79 | $5.27 | 2,160,770 |
| 2018-08-07 | $5.78 | $5.85 | $5.66 | $5.85 | $5.32 | 2,223,370 |
| 2018-08-06 | $5.78 | $5.85 | $5.63 | $5.68 | $5.17 | 2,223,800 |
| 2018-08-03 | $5.85 | $5.90 | $5.76 | $5.78 | $5.26 | 2,213,340 |
| 2018-08-02 | $6.00 | $6.05 | $5.70 | $5.81 | $5.29 | 4,601,670 |
| 2018-08-01 | $6.17 | $6.33 | $6.04 | $6.08 | $5.53 | 6,048,580 |
| 2018-07-31 | $6.00 | $6.60 | $5.96 | $6.32 | $5.75 | 9,407,360 |
| 2018-07-30 | $6.04 | $6.08 | $5.95 | $6.00 | $5.46 | 2,560,710 |
| 2018-07-27 | $6.13 | $6.21 | $6.03 | $6.03 | $5.49 | 3,817,670 |
| 2018-07-26 | $6.04 | $6.22 | $5.97 | $6.18 | $5.62 | 6,546,340 |
| 2018-07-25 | $6.07 | $6.09 | $5.98 | $6.01 | $5.47 | 3,566,260 |
| 2018-07-24 | $5.92 | $6.07 | $5.88 | $6.03 | $5.49 | 4,630,120 |
| 2018-07-23 | $5.84 | $5.94 | $5.84 | $5.92 | $5.39 | 3,404,960 |
| 2018-07-20 | $5.79 | $5.88 | $5.69 | $5.84 | $5.31 | 2,363,880 |
| 2018-07-19 | $5.88 | $5.92 | $5.76 | $5.76 | $5.24 | 2,311,370 |
| 2018-07-18 | $5.87 | $5.94 | $5.81 | $5.85 | $5.32 | 2,780,560 |
| 2018-07-17 | $5.78 | $5.87 | $5.72 | $5.87 | $5.34 | 2,903,540 |
| 2018-07-16 | $5.80 | $5.83 | $5.71 | $5.75 | $5.23 | 2,368,930 |
| 2018-07-13 | $5.88 | $5.88 | $5.75 | $5.78 | $5.26 | 2,126,280 |
| 2018-07-12 | $5.61 | $5.84 | $5.61 | $5.79 | $5.27 | 3,727,300 |
| 2018-07-11 | $5.84 | $5.84 | $5.53 | $5.64 | $5.13 | 4,691,040 |
| 2018-07-10 | $5.94 | $5.96 | $5.85 | $5.92 | $5.39 | 2,204,110 |
| 2018-07-09 | $5.87 | $5.97 | $5.81 | $5.93 | $5.40 | 2,736,500 |
| 2018-07-06 | $5.83 | $5.95 | $5.60 | $5.80 | $5.28 | 3,472,340 |
| 2018-07-05 | $5.96 | $6.02 | $5.83 | $5.83 | $5.30 | 3,392,430 |
| 2018-07-04 | $5.96 | $6.11 | $5.91 | $6.00 | $5.46 | 4,653,470 |
| 2018-07-03 | $5.83 | $6.03 | $5.77 | $5.97 | $5.43 | 4,626,460 |
| 2018-07-02 | $5.93 | $5.93 | $5.73 | $5.82 | $5.30 | 3,230,180 |
| 2018-06-29 | $5.66 | $5.97 | $5.66 | $5.92 | $5.39 | 4,163,230 |
| 2018-06-28 | $5.86 | $5.87 | $5.67 | $5.73 | $5.21 | 3,177,330 |
| 2018-06-27 | $5.74 | $5.82 | $5.67 | $5.71 | $5.20 | 2,550,950 |
| 2018-06-26 | $5.59 | $5.78 | $5.50 | $5.73 | $5.21 | 2,761,050 |
| 2018-06-25 | $5.72 | $5.75 | $5.61 | $5.62 | $5.11 | 2,031,850 |
| 2018-06-22 | $5.56 | $5.73 | $5.52 | $5.66 | $5.15 | 2,431,860 |
| 2018-06-21 | $5.80 | $5.85 | $5.60 | $5.60 | $5.10 | 3,369,760 |
| 2018-06-20 | $5.78 | $5.88 | $5.59 | $5.80 | $5.28 | 4,408,920 |
| 2018-06-19 | $6.17 | $6.37 | $5.78 | $5.78 | $5.26 | 5,147,100 |
| 2018-06-18 | $6.42 | $6.42 | $6.42 | $6.42 | $5.84 | 0 |
| 2018-06-15 | $6.69 | $6.69 | $6.40 | $6.42 | $5.84 | 2,526,000 |
| 2018-06-14 | $6.78 | $6.84 | $6.72 | $6.72 | $6.02 | 1,615,900 |
| 2018-06-13 | $6.85 | $6.86 | $6.76 | $6.77 | $6.07 | 1,802,800 |
| 2018-06-12 | $6.80 | $6.90 | $6.75 | $6.87 | $6.16 | 2,161,670 |
| 2018-06-11 | $6.90 | $6.92 | $6.76 | $6.78 | $6.07 | 1,684,950 |
| 2018-06-08 | $6.95 | $6.96 | $6.82 | $6.84 | $6.13 | 1,991,000 |
| 2018-06-07 | $7.06 | $7.06 | $6.91 | $6.92 | $6.20 | 1,760,730 |
| 2018-06-06 | $6.96 | $7.05 | $6.94 | $7.02 | $6.29 | 2,217,900 |
| 2018-06-05 | $6.91 | $7.00 | $6.84 | $6.99 | $6.26 | 2,487,800 |
| 2018-06-04 | $6.98 | $7.03 | $6.89 | $6.90 | $6.18 | 1,829,700 |
| 2018-06-01 | $7.03 | $7.09 | $6.91 | $6.96 | $6.24 | 2,461,130 |
| 2018-05-31 | $6.96 | $7.15 | $6.94 | $7.02 | $6.29 | 3,187,150 |
| 2018-05-30 | $7.26 | $7.32 | $6.88 | $6.96 | $6.24 | 3,923,200 |
| 2018-05-29 | $7.34 | $7.48 | $7.30 | $7.38 | $6.61 | 2,994,700 |
| 2018-05-28 | $7.32 | $7.38 | $7.26 | $7.30 | $6.54 | 1,766,500 |
| 2018-05-25 | $7.32 | $7.42 | $7.28 | $7.35 | $6.59 | 2,541,000 |
| 2018-05-24 | $7.43 | $7.50 | $7.34 | $7.35 | $6.59 | 2,462,200 |
| 2018-05-23 | $7.66 | $7.66 | $7.42 | $7.44 | $6.67 | 3,065,510 |
| 2018-05-22 | $7.60 | $7.62 | $7.52 | $7.60 | $6.81 | 2,877,310 |
| 2018-05-21 | $7.47 | $7.62 | $7.47 | $7.57 | $6.78 | 3,435,600 |
| 2018-05-18 | $7.38 | $7.47 | $7.34 | $7.44 | $6.67 | 1,989,630 |
| 2018-05-17 | $7.46 | $7.53 | $7.36 | $7.36 | $6.59 | 2,523,710 |
| 2018-05-16 | $7.54 | $7.57 | $7.49 | $7.51 | $6.73 | 1,960,770 |
| 2018-05-15 | $7.44 | $7.61 | $7.43 | $7.59 | $6.80 | 2,376,150 |
| 2018-05-14 | $7.52 | $7.52 | $7.42 | $7.43 | $6.66 | 2,222,900 |
| 2018-05-11 | $7.72 | $7.77 | $7.52 | $7.53 | $6.75 | 3,970,500 |
| 2018-05-10 | $7.51 | $7.74 | $7.51 | $7.72 | $6.92 | 5,265,370 |
| 2018-05-09 | $7.47 | $7.58 | $7.46 | $7.54 | $6.76 | 3,097,770 |
| 2018-05-08 | $7.39 | $7.55 | $7.31 | $7.52 | $6.74 | 3,992,710 |
| 2018-05-07 | $7.32 | $7.42 | $7.32 | $7.41 | $6.64 | 3,113,400 |
| 2018-05-04 | $7.31 | $7.36 | $7.24 | $7.25 | $6.50 | 1,928,900 |
| 2018-05-03 | $7.18 | $7.33 | $7.12 | $7.31 | $6.55 | 2,988,810 |
| 2018-05-02 | $7.36 | $7.38 | $7.19 | $7.23 | $6.48 | 2,925,250 |
| 2018-05-01 | $7.34 | $7.34 | $7.34 | $7.34 | $6.58 | 0 |
| 2018-04-30 | $7.34 | $7.34 | $7.34 | $7.34 | $6.58 | 0 |
| 2018-04-27 | $7.34 | $7.42 | $7.28 | $7.34 | $6.58 | 2,052,610 |
| 2018-04-26 | $7.60 | $7.60 | $7.28 | $7.30 | $6.54 | 3,309,300 |
| 2018-04-25 | $7.45 | $7.59 | $7.43 | $7.58 | $6.79 | 3,650,300 |
| 2018-04-24 | $7.29 | $7.48 | $7.27 | $7.45 | $6.68 | 3,144,310 |
| 2018-04-23 | $7.35 | $7.42 | $7.19 | $7.29 | $6.53 | 2,996,930 |
| 2018-04-20 | $7.51 | $7.55 | $7.32 | $7.36 | $6.59 | 3,052,750 |
| 2018-04-19 | $7.44 | $7.59 | $7.40 | $7.50 | $6.72 | 3,395,400 |
| 2018-04-18 | $7.32 | $7.47 | $7.23 | $7.44 | $6.67 | 3,661,700 |
| 2018-04-17 | $7.64 | $7.64 | $7.25 | $7.31 | $6.55 | 4,140,000 |
| 2018-04-16 | $7.58 | $7.68 | $7.45 | $7.60 | $6.81 | 3,139,400 |
| 2018-04-13 | $7.78 | $7.81 | $7.62 | $7.63 | $6.84 | 3,503,200 |
| 2018-04-12 | $7.76 | $7.85 | $7.70 | $7.70 | $6.90 | 3,777,000 |
| 2018-04-11 | $7.70 | $7.85 | $7.68 | $7.76 | $6.95 | 3,847,480 |
| 2018-04-10 | $7.75 | $7.79 | $7.63 | $7.69 | $6.89 | 4,459,450 |
| 2018-04-09 | $7.78 | $7.93 | $7.61 | $7.75 | $6.94 | 5,184,490 |
| 2018-04-06 | $7.90 | $7.90 | $7.90 | $7.90 | $7.08 | 0 |
| 2018-04-05 | $7.90 | $7.90 | $7.90 | $7.90 | $7.08 | 0 |
| 2018-04-04 | $8.00 | $8.15 | $7.89 | $7.90 | $7.08 | 9,537,250 |
| 2018-04-03 | $7.75 | $8.18 | $7.52 | $8.14 | $7.29 | 9,564,210 |
| 2018-04-02 | $7.96 | $8.07 | $7.81 | $7.86 | $7.04 | 6,281,860 |
| 2018-03-30 | $7.60 | $8.09 | $7.60 | $7.94 | $7.11 | 7,938,070 |
| 2018-03-29 | $7.60 | $7.72 | $7.56 | $7.62 | $6.83 | 4,361,800 |
| 2018-03-28 | $7.35 | $7.69 | $7.30 | $7.55 | $6.76 | 6,300,360 |
| 2018-03-27 | $7.36 | $7.52 | $7.32 | $7.49 | $6.71 | 5,387,300 |
| 2018-03-26 | $7.06 | $7.28 | $6.77 | $7.25 | $6.50 | 5,134,350 |
| 2018-03-23 | $7.67 | $7.67 | $7.13 | $7.14 | $6.40 | 8,754,580 |
| 2018-03-22 | $7.95 | $7.98 | $7.82 | $7.87 | $7.05 | 4,088,020 |
| 2018-03-21 | $7.98 | $8.14 | $7.88 | $7.89 | $7.07 | 5,021,910 |
| 2018-03-20 | $8.00 | $8.04 | $7.82 | $7.98 | $7.15 | 5,115,030 |
| 2018-03-19 | $7.83 | $8.08 | $7.77 | $8.08 | $7.24 | 5,043,760 |
| 2018-03-16 | $7.94 | $8.03 | $7.76 | $7.84 | $7.02 | 3,999,650 |
| 2018-03-15 | $7.93 | $7.96 | $7.75 | $7.90 | $7.08 | 4,678,840 |
| 2018-03-14 | $8.10 | $8.11 | $7.94 | $7.94 | $7.11 | 4,978,480 |
| 2018-03-13 | $8.25 | $8.33 | $8.10 | $8.13 | $7.28 | 5,026,490 |
| 2018-03-12 | $8.12 | $8.40 | $8.10 | $8.25 | $7.39 | 7,197,840 |
| 2018-03-09 | $7.80 | $8.27 | $7.75 | $8.14 | $7.29 | 11,138,110 |
| 2018-03-08 | $7.72 | $7.84 | $7.68 | $7.79 | $6.98 | 3,190,400 |
| 2018-03-07 | $7.88 | $7.88 | $7.72 | $7.73 | $6.93 | 3,862,900 |
| 2018-03-06 | $7.80 | $7.98 | $7.77 | $7.89 | $7.07 | 4,482,100 |
| 2018-03-05 | $7.77 | $7.87 | $7.73 | $7.82 | $7.01 | 2,682,400 |
| 2018-03-02 | $7.78 | $7.85 | $7.67 | $7.73 | $6.93 | 4,370,400 |
| 2018-03-01 | $7.64 | $7.88 | $7.55 | $7.85 | $7.03 | 5,172,440 |
| 2018-02-28 | $7.65 | $7.77 | $7.52 | $7.68 | $6.88 | 3,852,110 |
| 2018-02-27 | $7.65 | $7.73 | $7.59 | $7.69 | $6.89 | 4,269,530 |
| 2018-02-26 | $7.52 | $7.62 | $7.47 | $7.60 | $6.81 | 3,709,810 |
| 2018-02-23 | $7.41 | $7.52 | $7.40 | $7.46 | $6.68 | 2,339,020 |
| 2018-02-22 | $7.39 | $7.43 | $7.35 | $7.40 | $6.63 | 2,246,800 |
| 2018-02-21 | $7.32 | $7.32 | $7.32 | $7.32 | $6.56 | 0 |
| 2018-02-20 | $7.32 | $7.32 | $7.32 | $7.32 | $6.56 | 0 |
| 2018-02-19 | $7.32 | $7.32 | $7.32 | $7.32 | $6.56 | 0 |
| 2018-02-16 | $7.32 | $7.32 | $7.32 | $7.32 | $6.56 | 0 |
| 2018-02-15 | $7.32 | $7.32 | $7.32 | $7.32 | $6.56 | 0 |
| 2018-02-14 | $7.29 | $7.35 | $7.26 | $7.32 | $6.56 | 1,785,000 |
| 2018-02-13 | $7.35 | $7.40 | $7.26 | $7.29 | $6.53 | 3,437,510 |
| 2018-02-12 | $7.14 | $7.34 | $7.13 | $7.29 | $6.53 | 3,145,820 |
| 2018-02-09 | $7.07 | $7.19 | $6.90 | $7.11 | $6.37 | 3,774,600 |
| 2018-02-08 | $7.13 | $7.35 | $7.07 | $7.29 | $6.53 | 3,404,730 |
| 2018-02-07 | $7.19 | $7.27 | $6.91 | $7.13 | $6.39 | 5,865,420 |
| 2018-02-06 | $7.77 | $7.77 | $7.08 | $7.08 | $6.34 | 9,117,100 |
| 2018-02-05 | $8.06 | $8.07 | $7.76 | $7.87 | $7.05 | 4,096,750 |
| 2018-02-02 | $8.32 | $8.32 | $8.00 | $8.09 | $7.25 | 5,163,700 |
| 2018-02-01 | $9.01 | $9.09 | $8.33 | $8.33 | $7.46 | 7,383,900 |
| 2018-01-31 | $9.16 | $9.16 | $8.91 | $9.01 | $8.07 | 4,876,260 |
| 2018-01-30 | $9.18 | $9.20 | $9.10 | $9.15 | $8.20 | 2,758,200 |
| 2018-01-29 | $9.22 | $9.28 | $9.08 | $9.12 | $8.17 | 3,687,100 |
| 2018-01-26 | $9.25 | $9.32 | $9.16 | $9.18 | $8.23 | 3,860,300 |
| 2018-01-25 | $9.35 | $9.53 | $9.25 | $9.25 | $8.29 | 7,696,910 |
| 2018-01-24 | $9.16 | $9.36 | $9.12 | $9.35 | $8.38 | 6,531,430 |
| 2018-01-23 | $9.24 | $9.25 | $9.11 | $9.14 | $8.19 | 4,258,490 |
| 2018-01-22 | $9.15 | $9.27 | $9.01 | $9.21 | $8.25 | 5,205,090 |
| 2018-01-19 | $9.20 | $9.28 | $9.10 | $9.11 | $8.16 | 3,377,500 |
| 2018-01-18 | $9.20 | $9.30 | $9.12 | $9.18 | $8.23 | 2,702,300 |
| 2018-01-17 | $9.31 | $9.32 | $9.19 | $9.24 | $8.28 | 3,653,420 |
| 2018-01-16 | $9.01 | $9.18 | $9.00 | $9.13 | $8.18 | 3,058,590 |
| 2018-01-15 | $9.35 | $9.37 | $9.15 | $9.16 | $8.21 | 4,819,750 |
| 2018-01-12 | $9.45 | $9.78 | $9.43 | $9.44 | $8.46 | 6,896,710 |
| 2018-01-11 | $9.26 | $9.45 | $9.22 | $9.37 | $8.40 | 3,792,920 |
| 2018-01-10 | $9.40 | $9.45 | $9.22 | $9.29 | $8.32 | 4,052,600 |
| 2018-01-09 | $9.44 | $9.46 | $9.32 | $9.39 | $8.41 | 3,186,890 |
| 2018-01-08 | $9.52 | $9.56 | $9.35 | $9.39 | $8.41 | 5,677,460 |
| 2018-01-05 | $9.55 | $9.65 | $9.41 | $9.52 | $8.53 | 9,152,530 |
| 2018-01-04 | $9.24 | $10.20 | $9.24 | $9.68 | $8.67 | 19,646,790 |
| 2018-01-03 | $9.28 | $9.28 | $9.19 | $9.27 | $8.31 | 4,313,270 |
| 2018-01-02 | $9.15 | $9.34 | $9.15 | $9.24 | $8.28 | 4,425,300 |
| 2018-01-01 | $9.18 | $9.18 | $9.18 | $9.18 | $8.23 | 0 |
| 2017-12-29 | $9.00 | $9.23 | $8.99 | $9.18 | $8.23 | 4,678,460 |
| 2017-12-28 | $8.98 | $9.09 | $8.98 | $9.00 | $8.06 | 3,162,400 |
| 2017-12-27 | $9.00 | $9.04 | $8.94 | $9.02 | $8.08 | 2,320,400 |
| 2017-12-26 | $8.97 | $9.02 | $8.85 | $9.00 | $8.06 | 2,558,750 |
| 2017-12-25 | $9.08 | $9.13 | $8.95 | $8.97 | $8.04 | 2,794,590 |
| 2017-12-22 | $9.05 | $9.10 | $9.00 | $9.08 | $8.14 | 1,764,500 |
| 2017-12-21 | $9.07 | $9.13 | $8.96 | $9.05 | $8.11 | 2,639,920 |
| 2017-12-20 | $9.26 | $9.32 | $9.06 | $9.07 | $8.13 | 4,024,140 |
| 2017-12-19 | $9.22 | $9.32 | $9.18 | $9.26 | $8.30 | 3,220,000 |
| 2017-12-18 | $9.33 | $9.34 | $9.15 | $9.21 | $8.25 | 2,698,610 |
| 2017-12-15 | $9.12 | $9.28 | $9.06 | $9.25 | $8.29 | 5,324,200 |
| 2017-12-14 | $9.12 | $9.13 | $9.04 | $9.12 | $8.17 | 2,489,200 |
| 2017-12-13 | $9.11 | $9.14 | $9.06 | $9.12 | $8.17 | 2,020,460 |
| 2017-12-12 | $9.23 | $9.25 | $9.07 | $9.07 | $8.13 | 3,850,790 |
| 2017-12-11 | $9.18 | $9.28 | $9.12 | $9.27 | $8.31 | 3,455,900 |
| 2017-12-08 | $9.21 | $9.29 | $9.16 | $9.18 | $8.23 | 4,378,600 |
| 2017-12-07 | $9.12 | $9.30 | $9.03 | $9.20 | $8.24 | 4,656,190 |
| 2017-12-06 | $8.95 | $9.12 | $8.90 | $9.12 | $8.17 | 3,081,600 |
| 2017-12-05 | $9.06 | $9.19 | $8.90 | $8.93 | $8.00 | 3,897,210 |
| 2017-12-04 | $9.35 | $9.35 | $9.08 | $9.08 | $8.14 | 4,529,960 |
| 2017-12-01 | $9.27 | $9.40 | $9.23 | $9.34 | $8.37 | 3,205,740 |
| 2017-11-30 | $9.28 | $9.39 | $9.22 | $9.30 | $8.33 | 4,167,510 |
| 2017-11-29 | $9.20 | $9.28 | $9.10 | $9.24 | $8.28 | 3,505,560 |
| 2017-11-28 | $9.08 | $9.31 | $9.06 | $9.22 | $8.26 | 4,118,900 |
| 2017-11-27 | $9.20 | $9.24 | $9.06 | $9.11 | $8.16 | 6,708,580 |
| 2017-11-24 | $8.94 | $9.85 | $8.90 | $9.37 | $8.40 | 12,702,400 |
| 2017-11-23 | $9.18 | $9.18 | $8.93 | $8.95 | $8.02 | 4,754,900 |
| 2017-11-22 | $9.25 | $9.28 | $9.13 | $9.17 | $8.22 | 4,222,240 |
| 2017-11-21 | $9.32 | $9.37 | $9.11 | $9.15 | $8.20 | 5,436,340 |
| 2017-11-20 | $9.45 | $9.45 | $8.84 | $9.32 | $8.35 | 6,069,140 |
| 2017-11-17 | $10.14 | $10.17 | $9.38 | $9.43 | $8.45 | 8,857,180 |
| 2017-11-16 | $10.11 | $10.23 | $9.92 | $10.14 | $9.09 | 5,113,300 |
| 2017-11-15 | $10.17 | $10.23 | $10.09 | $10.11 | $9.06 | 4,191,700 |
| 2017-11-14 | $10.40 | $10.46 | $10.12 | $10.17 | $9.11 | 7,415,800 |
| 2017-11-13 | $10.53 | $10.62 | $10.39 | $10.43 | $9.35 | 6,415,360 |
| 2017-11-10 | $10.47 | $10.74 | $10.34 | $10.60 | $9.50 | 9,236,690 |
| 2017-11-09 | $10.32 | $10.46 | $10.29 | $10.46 | $9.37 | 4,391,890 |
| 2017-11-08 | $10.29 | $10.45 | $10.22 | $10.32 | $9.25 | 5,391,600 |
| 2017-11-07 | $10.35 | $10.36 | $10.17 | $10.28 | $9.21 | 3,924,950 |
| 2017-11-06 | $10.22 | $10.35 | $10.21 | $10.30 | $9.23 | 3,534,380 |
| 2017-11-03 | $10.12 | $10.29 | $10.12 | $10.26 | $9.19 | 4,478,570 |
| 2017-11-02 | $10.41 | $10.45 | $10.16 | $10.19 | $9.13 | 6,752,700 |
| 2017-11-01 | $10.53 | $10.57 | $10.44 | $10.46 | $9.37 | 4,836,500 |
| 2017-10-31 | $10.47 | $10.55 | $10.32 | $10.48 | $9.39 | 4,778,590 |
| 2017-10-30 | $11.04 | $11.08 | $10.36 | $10.48 | $9.39 | 12,794,620 |
| 2017-10-27 | $11.06 | $11.15 | $11.01 | $11.05 | $9.90 | 5,528,600 |
| 2017-10-26 | $11.14 | $11.18 | $11.03 | $11.10 | $9.95 | 7,822,100 |
| 2017-10-25 | $11.12 | $11.24 | $11.01 | $11.14 | $9.98 | 5,794,350 |
| 2017-10-24 | $11.20 | $11.25 | $11.01 | $11.10 | $9.95 | 5,875,230 |
| 2017-10-23 | $11.19 | $11.23 | $11.08 | $11.20 | $10.04 | 5,574,240 |
| 2017-10-20 | $11.02 | $11.20 | $11.02 | $11.17 | $10.01 | 5,814,160 |
| 2017-10-19 | $11.34 | $11.46 | $10.96 | $11.03 | $9.88 | 11,455,720 |
| 2017-10-18 | $11.75 | $11.76 | $11.35 | $11.40 | $10.21 | 8,544,550 |
| 2017-10-17 | $11.71 | $11.79 | $11.56 | $11.69 | $10.47 | 7,076,200 |
| 2017-10-16 | $12.10 | $12.22 | $11.67 | $11.71 | $10.49 | 13,793,660 |
| 2017-10-13 | $12.07 | $12.09 | $11.91 | $12.02 | $10.77 | 15,196,640 |
| 2017-10-12 | $11.59 | $12.41 | $11.59 | $12.15 | $10.89 | 29,155,020 |
| 2017-10-11 | $11.88 | $11.88 | $11.57 | $11.58 | $10.38 | 10,303,750 |
| 2017-10-10 | $11.82 | $11.95 | $11.71 | $11.87 | $10.64 | 12,895,000 |
| 2017-10-09 | $11.74 | $12.00 | $11.55 | $11.84 | $10.61 | 19,184,900 |
| 2017-10-06 | $11.63 | $11.63 | $11.63 | $11.63 | $10.42 | 0 |
| 2017-10-05 | $11.63 | $11.63 | $11.63 | $11.63 | $10.42 | 0 |
| 2017-10-04 | $11.63 | $11.63 | $11.63 | $11.63 | $10.42 | 0 |
| 2017-10-03 | $11.63 | $11.63 | $11.63 | $11.63 | $10.42 | 0 |
| 2017-10-02 | $11.63 | $11.63 | $11.63 | $11.63 | $10.42 | 0 |
| 2017-09-29 | $11.45 | $11.74 | $11.45 | $11.63 | $10.42 | 9,726,440 |
| 2017-09-28 | $11.48 | $11.80 | $11.45 | $11.49 | $10.29 | 11,935,940 |
| 2017-09-27 | $11.63 | $11.68 | $11.46 | $11.55 | $10.35 | 11,212,460 |
| 2017-09-26 | $11.31 | $11.68 | $11.17 | $11.61 | $10.40 | 17,698,010 |
| 2017-09-25 | $11.05 | $12.00 | $10.94 | $11.43 | $10.24 | 15,317,350 |
| 2017-09-22 | $11.22 | $11.25 | $11.00 | $11.01 | $9.86 | 9,159,250 |
| 2017-09-21 | $11.54 | $11.55 | $11.28 | $11.28 | $10.11 | 7,093,640 |
| 2017-09-20 | $11.46 | $11.50 | $11.31 | $11.48 | $10.29 | 7,632,580 |
| 2017-09-19 | $11.56 | $11.70 | $11.38 | $11.44 | $10.25 | 7,599,160 |
| 2017-09-18 | $11.31 | $11.60 | $11.30 | $11.56 | $10.36 | 7,720,410 |
| 2017-09-15 | $11.50 | $11.50 | $11.30 | $11.36 | $10.18 | 8,375,500 |
| 2017-09-14 | $11.65 | $11.95 | $11.50 | $11.56 | $10.36 | 14,101,300 |
| 2017-09-13 | $11.54 | $11.67 | $11.42 | $11.47 | $10.28 | 8,792,050 |
| 2017-09-12 | $11.44 | $11.66 | $11.36 | $11.54 | $10.34 | 15,699,240 |
| 2017-09-11 | $11.30 | $11.54 | $11.23 | $11.45 | $10.26 | 8,389,600 |
| 2017-09-08 | $11.40 | $11.42 | $11.22 | $11.27 | $10.10 | 9,221,380 |
| 2017-09-07 | $11.63 | $11.76 | $11.39 | $11.40 | $10.21 | 12,806,790 |
| 2017-09-06 | $11.32 | $11.75 | $11.26 | $11.67 | $10.46 | 14,568,790 |
| 2017-09-05 | $11.50 | $11.56 | $11.25 | $11.37 | $10.19 | 9,599,420 |
| 2017-09-04 | $11.39 | $11.56 | $11.36 | $11.49 | $10.29 | 13,966,140 |
| 2017-09-01 | $10.86 | $11.90 | $10.84 | $11.44 | $10.25 | 22,131,020 |
| 2017-08-31 | $10.81 | $10.89 | $10.78 | $10.86 | $9.73 | 5,783,100 |
| 2017-08-30 | $10.85 | $10.94 | $10.81 | $10.84 | $9.71 | 6,353,410 |
| 2017-08-29 | $10.99 | $11.07 | $10.89 | $10.93 | $9.79 | 7,578,740 |
| 2017-08-28 | $10.85 | $11.08 | $10.80 | $10.97 | $9.83 | 10,704,000 |
| 2017-08-25 | $10.66 | $10.82 | $10.60 | $10.79 | $9.67 | 6,450,500 |
| 2017-08-24 | $10.90 | $10.96 | $10.66 | $10.67 | $9.56 | 7,509,620 |
| 2017-08-23 | $10.77 | $11.02 | $10.77 | $10.89 | $9.76 | 6,178,200 |
| 2017-08-22 | $11.04 | $11.07 | $10.79 | $10.87 | $9.74 | 8,245,100 |
| 2017-08-21 | $10.78 | $11.07 | $10.72 | $11.04 | $9.89 | 9,542,210 |
| 2017-08-18 | $10.94 | $10.94 | $10.71 | $10.76 | $9.64 | 11,094,870 |
| 2017-08-17 | $11.00 | $11.13 | $10.91 | $11.01 | $9.86 | 10,364,810 |
| 2017-08-16 | $10.85 | $11.08 | $10.71 | $11.03 | $9.88 | 12,155,020 |
| 2017-08-15 | $10.76 | $10.96 | $10.75 | $10.81 | $9.69 | 9,231,420 |
| 2017-08-14 | $10.63 | $10.81 | $10.49 | $10.73 | $9.61 | 10,101,580 |
| 2017-08-11 | $10.85 | $11.12 | $10.42 | $10.54 | $9.44 | 20,167,850 |
| 2017-08-10 | $11.66 | $11.83 | $11.25 | $11.35 | $10.17 | 14,947,820 |
| 2017-08-09 | $11.68 | $11.88 | $11.58 | $11.61 | $10.40 | 11,548,700 |
| 2017-08-08 | $11.68 | $11.70 | $11.34 | $11.70 | $10.48 | 16,878,730 |
| 2017-08-07 | $11.75 | $11.92 | $11.58 | $11.69 | $10.47 | 11,718,740 |
| 2017-08-04 | $11.60 | $12.00 | $11.52 | $11.72 | $10.50 | 19,362,370 |
| 2017-08-03 | $11.51 | $11.85 | $11.41 | $11.64 | $10.43 | 15,814,130 |
| 2017-08-02 | $12.00 | $12.09 | $11.51 | $11.57 | $10.37 | 24,283,240 |
| 2017-08-01 | $12.18 | $12.52 | $12.06 | $12.12 | $10.86 | 22,253,950 |
| 2017-07-31 | $12.28 | $12.28 | $12.01 | $12.15 | $10.89 | 15,955,180 |
| 2017-07-28 | $12.31 | $12.40 | $12.16 | $12.22 | $10.95 | 20,807,160 |
| 2017-07-27 | $12.15 | $12.78 | $11.68 | $12.46 | $11.16 | 41,072,880 |
| 2017-07-26 | $12.00 | $12.48 | $11.94 | $12.04 | $10.79 | 28,454,210 |
| 2017-07-25 | $12.07 | $12.36 | $11.91 | $11.94 | $10.70 | 25,458,470 |
| 2017-07-24 | $11.24 | $12.50 | $11.07 | $12.26 | $10.98 | 41,361,600 |
| 2017-07-21 | $11.48 | $11.85 | $11.42 | $11.42 | $10.23 | 19,480,920 |
| 2017-07-20 | $11.55 | $11.85 | $11.43 | $11.58 | $10.38 | 27,534,580 |
| 2017-07-19 | $11.72 | $11.90 | $11.33 | $11.75 | $10.53 | 41,387,600 |
| 2017-07-18 | $10.53 | $11.58 | $10.53 | $11.58 | $10.38 | 23,378,410 |
| 2017-07-17 | $11.10 | $11.25 | $10.35 | $10.53 | $9.43 | 26,402,420 |
| 2017-07-14 | $11.20 | $11.86 | $11.01 | $11.13 | $9.97 | 41,040,510 |
| 2017-07-13 | $10.15 | $11.01 | $10.15 | $11.01 | $9.86 | 17,725,030 |
| 2017-07-12 | $10.08 | $10.18 | $9.70 | $10.01 | $8.97 | 9,509,630 |
| 2017-07-11 | $10.20 | $10.26 | $10.09 | $10.09 | $9.04 | 5,298,810 |
| 2017-07-10 | $10.37 | $10.37 | $10.17 | $10.20 | $9.14 | 6,619,620 |
| 2017-07-07 | $10.40 | $10.46 | $10.28 | $10.35 | $9.27 | 7,234,190 |
| 2017-07-06 | $10.29 | $10.49 | $10.27 | $10.45 | $9.36 | 11,360,320 |
| 2017-07-05 | $10.26 | $10.34 | $10.10 | $10.31 | $9.24 | 8,176,320 |
| 2017-07-04 | $10.23 | $10.38 | $10.20 | $10.29 | $9.22 | 8,190,850 |
| 2017-07-03 | $10.18 | $10.35 | $10.14 | $10.23 | $9.17 | 6,197,900 |
| 2017-06-30 | $10.14 | $10.14 | $10.14 | $10.14 | $9.09 | 0 |
| 2017-06-29 | $10.14 | $10.14 | $10.14 | $10.14 | $9.09 | 0 |
| 2017-06-28 | $10.46 | $10.46 | $10.12 | $10.14 | $9.09 | 8,243,800 |
| 2017-06-27 | $10.55 | $10.63 | $10.43 | $10.46 | $9.37 | 5,508,500 |
| 2017-06-26 | $10.43 | $10.56 | $10.38 | $10.55 | $9.45 | 6,248,870 |
| 2017-06-23 | $10.35 | $10.47 | $10.10 | $10.46 | $9.37 | 7,464,260 |
| 2017-06-22 | $10.53 | $10.58 | $10.35 | $10.35 | $9.27 | 8,035,020 |
| 2017-06-21 | $10.65 | $10.65 | $10.42 | $10.49 | $9.40 | 12,281,570 |
| 2017-06-20 | $11.09 | $11.14 | $10.81 | $10.81 | $9.69 | 8,262,000 |
| 2017-06-19 | $10.86 | $11.14 | $10.85 | $10.93 | $9.79 | 7,337,300 |
| 2017-06-16 | $11.07 | $11.09 | $10.84 | $10.88 | $9.75 | 9,471,420 |
| 2017-06-15 | $10.63 | $11.14 | $10.63 | $11.06 | $9.91 | 15,415,870 |
| 2017-06-14 | $10.41 | $10.90 | $10.40 | $10.74 | $9.62 | 14,321,190 |
| 2017-06-13 | $10.25 | $10.54 | $10.25 | $10.49 | $9.35 | 6,780,110 |
| 2017-06-12 | $10.50 | $10.58 | $10.28 | $10.29 | $9.17 | 6,157,600 |
| 2017-06-09 | $10.45 | $10.60 | $10.33 | $10.60 | $9.44 | 7,988,000 |
| 2017-06-08 | $10.58 | $10.67 | $10.40 | $10.42 | $9.28 | 8,087,970 |
| 2017-06-07 | $10.21 | $10.73 | $10.15 | $10.58 | $9.43 | 12,644,430 |
| 2017-06-06 | $10.13 | $10.28 | $10.08 | $10.20 | $9.09 | 5,577,240 |
| 2017-06-05 | $10.10 | $10.27 | $10.05 | $10.13 | $9.03 | 5,763,730 |
| 2017-06-02 | $9.93 | $10.19 | $9.76 | $10.10 | $9.00 | 6,107,500 |
| 2017-06-01 | $10.16 | $10.26 | $9.90 | $9.92 | $8.84 | 6,136,900 |
| 2017-05-31 | $10.37 | $10.54 | $10.16 | $10.16 | $9.05 | 6,708,290 |
| 2017-05-30 | $10.27 | $10.27 | $10.27 | $10.27 | $9.15 | 0 |
| 2017-05-29 | $10.27 | $10.27 | $10.27 | $10.27 | $9.15 | 0 |
| 2017-05-26 | $10.23 | $10.35 | $10.15 | $10.27 | $9.15 | 6,161,570 |
| 2017-05-25 | $10.19 | $10.33 | $9.88 | $10.25 | $9.13 | 8,134,590 |
| 2017-05-24 | $9.87 | $10.17 | $9.74 | $10.17 | $9.06 | 7,255,480 |
| 2017-05-23 | $10.01 | $10.23 | $9.80 | $9.86 | $8.79 | 7,289,680 |
| 2017-05-22 | $10.61 | $10.69 | $10.05 | $10.10 | $9.00 | 8,061,130 |
| 2017-05-19 | $10.41 | $10.87 | $10.38 | $10.64 | $9.48 | 9,189,030 |
| 2017-05-18 | $10.39 | $10.66 | $10.31 | $10.41 | $9.28 | 6,954,500 |
| 2017-05-17 | $10.67 | $10.85 | $10.50 | $10.50 | $9.36 | 10,239,930 |
| 2017-05-16 | $9.93 | $10.89 | $9.63 | $10.70 | $9.53 | 14,959,470 |
| 2017-05-15 | $9.91 | $10.06 | $9.86 | $9.90 | $8.82 | 4,646,750 |
| 2017-05-12 | $10.05 | $10.13 | $9.89 | $9.93 | $8.85 | 8,556,310 |
| 2017-05-11 | $10.36 | $10.36 | $9.77 | $10.10 | $9.00 | 14,407,860 |
| 2017-05-10 | $10.86 | $11.08 | $10.55 | $10.55 | $9.40 | 8,146,370 |
| 2017-05-09 | $10.68 | $10.91 | $10.52 | $10.84 | $9.66 | 9,201,890 |
| 2017-05-08 | $11.14 | $11.29 | $10.95 | $10.95 | $9.76 | 7,396,320 |
| 2017-05-05 | $11.13 | $11.35 | $11.01 | $11.14 | $9.93 | 9,259,960 |
| 2017-05-04 | $11.79 | $11.79 | $11.10 | $11.13 | $9.92 | 20,836,610 |
| 2017-05-03 | $12.03 | $12.19 | $11.87 | $12.05 | $10.74 | 12,893,110 |
| 2017-05-02 | $12.50 | $12.57 | $12.24 | $12.25 | $10.91 | 7,866,450 |
| 2017-05-01 | $12.51 | $12.51 | $12.51 | $12.51 | $11.15 | 0 |
| 2017-04-28 | $12.44 | $12.62 | $12.36 | $12.51 | $11.15 | 7,731,070 |
| 2017-04-27 | $12.57 | $12.65 | $12.10 | $12.52 | $11.16 | 13,099,590 |
| 2017-04-26 | $12.46 | $12.62 | $12.39 | $12.58 | $11.21 | 9,666,640 |
| 2017-04-25 | $12.26 | $12.65 | $12.22 | $12.43 | $11.08 | 8,669,850 |
| 2017-04-24 | $12.57 | $12.59 | $12.13 | $12.30 | $10.96 | 10,843,470 |
| 2017-04-21 | $12.16 | $12.72 | $12.12 | $12.61 | $11.24 | 17,213,680 |
| 2017-04-20 | $11.97 | $12.14 | $11.88 | $12.14 | $10.82 | 6,474,580 |
| 2017-04-19 | $12.12 | $12.13 | $11.74 | $12.00 | $10.69 | 8,941,330 |
| 2017-04-18 | $12.38 | $12.47 | $12.13 | $12.15 | $10.83 | 6,836,960 |
| 2017-04-17 | $12.37 | $12.41 | $12.01 | $12.32 | $10.98 | 8,240,230 |
| 2017-04-14 | $12.62 | $12.74 | $12.31 | $12.37 | $11.02 | 7,631,220 |
| 2017-04-13 | $12.60 | $12.80 | $12.40 | $12.64 | $11.26 | 7,862,110 |
| 2017-04-12 | $12.80 | $12.88 | $12.52 | $12.53 | $11.16 | 9,673,840 |
| 2017-04-11 | $12.32 | $12.82 | $12.21 | $12.80 | $11.40 | 15,803,490 |
| 2017-04-10 | $13.12 | $13.12 | $12.36 | $12.37 | $11.02 | 22,125,370 |
| 2017-04-07 | $13.39 | $13.47 | $13.12 | $13.13 | $11.70 | 11,914,150 |
| 2017-04-06 | $13.51 | $13.73 | $13.35 | $13.39 | $11.93 | 12,240,900 |
| 2017-04-05 | $13.01 | $13.61 | $13.01 | $13.54 | $12.06 | 13,856,170 |
| 2017-04-04 | $13.00 | $13.00 | $13.00 | $13.00 | $11.58 | 0 |
| 2017-04-03 | $13.00 | $13.00 | $13.00 | $13.00 | $11.58 | 0 |
| 2017-03-31 | $12.92 | $13.19 | $12.90 | $13.00 | $11.58 | 13,322,650 |
| 2017-03-30 | $13.90 | $13.90 | $12.88 | $12.88 | $11.48 | 28,031,880 |
| 2017-03-29 | $14.70 | $14.82 | $14.00 | $14.01 | $12.48 | 23,663,550 |
| 2017-03-28 | $14.77 | $15.13 | $14.58 | $14.74 | $13.13 | 14,964,600 |
| 2017-03-27 | $15.01 | $15.24 | $14.70 | $14.86 | $13.24 | 23,104,450 |
| 2017-03-24 | $15.08 | $15.33 | $14.88 | $14.98 | $13.35 | 21,884,510 |
| 2017-03-23 | $14.78 | $15.19 | $14.42 | $15.08 | $13.44 | 30,291,490 |
| 2017-03-22 | $14.80 | $14.93 | $14.46 | $14.60 | $13.01 | 19,633,000 |
| 2017-03-21 | $15.29 | $15.29 | $14.80 | $14.95 | $13.32 | 25,071,070 |
| 2017-03-20 | $14.50 | $15.40 | $14.44 | $15.24 | $13.58 | 38,892,710 |
| 2017-03-17 | $14.57 | $15.29 | $14.40 | $14.68 | $13.08 | 38,273,620 |
| 2017-03-16 | $14.35 | $14.79 | $14.32 | $14.60 | $13.01 | 20,869,370 |
| 2017-03-15 | $14.55 | $14.59 | $14.21 | $14.35 | $12.79 | 19,959,890 |
| 2017-03-14 | $14.37 | $14.99 | $14.36 | $14.68 | $13.08 | 28,684,620 |
| 2017-03-13 | $14.54 | $14.54 | $14.21 | $14.37 | $12.80 | 14,963,880 |
| 2017-03-10 | $14.40 | $14.57 | $14.30 | $14.56 | $12.97 | 17,032,100 |
| 2017-03-09 | $14.50 | $14.50 | $14.10 | $14.42 | $12.85 | 19,324,840 |
| 2017-03-08 | $14.77 | $14.89 | $14.28 | $14.55 | $12.96 | 27,015,010 |
| 2017-03-07 | $15.15 | $15.49 | $14.82 | $14.93 | $13.30 | 32,716,350 |
| 2017-03-06 | $14.19 | $15.18 | $13.97 | $15.15 | $13.50 | 45,517,990 |
| 2017-03-03 | $14.21 | $14.47 | $14.06 | $14.19 | $12.64 | 28,444,040 |
| 2017-03-02 | $14.70 | $14.86 | $14.19 | $14.20 | $12.65 | 40,441,160 |
| 2017-03-01 | $14.70 | $15.45 | $14.48 | $14.87 | $13.25 | 52,573,930 |
| 2017-02-28 | $16.07 | $16.40 | $14.38 | $14.96 | $13.33 | 74,117,850 |
| 2017-02-27 | $14.25 | $15.62 | $14.20 | $15.62 | $13.92 | 34,157,990 |
| 2017-02-24 | $13.38 | $14.60 | $13.01 | $14.20 | $12.65 | 39,477,560 |
| 2017-02-23 | $12.90 | $13.47 | $12.80 | $13.33 | $11.88 | 34,503,160 |
| 2017-02-22 | $12.42 | $12.86 | $12.37 | $12.80 | $11.40 | 25,057,260 |
| 2017-02-21 | $11.80 | $12.88 | $11.74 | $12.40 | $11.05 | 23,448,640 |
| 2017-02-20 | $11.55 | $11.83 | $11.52 | $11.80 | $10.51 | 8,710,280 |
| 2017-02-17 | $11.71 | $11.85 | $11.50 | $11.56 | $10.30 | 10,447,980 |
| 2017-02-16 | $11.86 | $11.90 | $11.56 | $11.69 | $10.42 | 14,628,700 |
| 2017-02-15 | $12.24 | $12.30 | $11.93 | $12.00 | $10.69 | 9,287,760 |
| 2017-02-14 | $12.30 | $12.42 | $12.14 | $12.19 | $10.86 | 8,249,630 |
| 2017-02-13 | $12.28 | $12.45 | $12.08 | $12.29 | $10.95 | 12,398,260 |
| 2017-02-10 | $12.46 | $12.46 | $12.27 | $12.31 | $10.97 | 10,141,250 |
| 2017-02-09 | $12.24 | $12.51 | $12.17 | $12.47 | $11.11 | 13,953,560 |
| 2017-02-08 | $11.94 | $12.36 | $11.78 | $12.28 | $10.94 | 12,115,580 |
| 2017-02-07 | $12.09 | $12.16 | $11.85 | $11.94 | $10.64 | 8,934,410 |
| 2017-02-06 | $11.90 | $12.19 | $11.80 | $12.10 | $10.78 | 9,513,620 |
| 2017-02-03 | $11.90 | $12.06 | $11.78 | $11.91 | $10.61 | 6,066,770 |
| 2017-02-02 | $11.94 | $11.94 | $11.94 | $11.94 | $10.64 | 0 |
| 2017-02-01 | $11.94 | $11.94 | $11.94 | $11.94 | $10.64 | 0 |
| 2017-01-31 | $11.94 | $11.94 | $11.94 | $11.94 | $10.64 | 0 |
| 2017-01-30 | $11.94 | $11.94 | $11.94 | $11.94 | $10.64 | 0 |
| 2017-01-27 | $11.94 | $11.94 | $11.94 | $11.94 | $10.64 | 0 |
| 2017-01-26 | $11.85 | $12.08 | $11.80 | $11.94 | $10.64 | 6,281,400 |
| 2017-01-25 | $11.74 | $11.99 | $11.67 | $11.82 | $10.53 | 7,339,070 |
| 2017-01-24 | $12.00 | $12.16 | $11.82 | $11.90 | $10.60 | 8,168,240 |
| 2017-01-23 | $12.05 | $12.18 | $11.92 | $11.96 | $10.66 | 10,287,550 |
| 2017-01-20 | $11.52 | $12.10 | $11.52 | $11.98 | $10.67 | 12,122,620 |
| 2017-01-19 | $11.71 | $11.75 | $11.51 | $11.58 | $10.32 | 7,142,610 |
| 2017-01-18 | $11.58 | $11.85 | $11.45 | $11.72 | $10.44 | 9,517,800 |
| 2017-01-17 | $11.29 | $11.70 | $11.12 | $11.67 | $10.40 | 14,686,910 |
| 2017-01-16 | $12.15 | $12.18 | $10.99 | $11.31 | $10.08 | 15,878,400 |
| 2017-01-13 | $13.20 | $13.21 | $12.08 | $12.20 | $10.87 | 18,651,460 |
| 2017-01-12 | $13.15 | $13.38 | $13.07 | $13.14 | $11.71 | 5,119,070 |
| 2017-01-11 | $13.35 | $13.41 | $13.10 | $13.15 | $11.72 | 5,728,610 |
| 2017-01-10 | $13.40 | $13.62 | $13.20 | $13.35 | $11.89 | 8,658,810 |
| 2017-01-09 | $13.24 | $13.49 | $13.10 | $13.36 | $11.90 | 6,466,190 |
| 2017-01-06 | $13.87 | $13.88 | $13.22 | $13.24 | $11.80 | 11,758,710 |
| 2017-01-05 | $13.81 | $13.86 | $13.68 | $13.85 | $12.34 | 7,352,960 |
| 2017-01-04 | $13.50 | $13.89 | $13.50 | $13.80 | $12.30 | 9,138,430 |
| 2017-01-03 | $13.41 | $13.60 | $13.41 | $13.53 | $12.06 | 5,247,230 |
| 2017-01-02 | $13.38 | $13.38 | $13.38 | $13.38 | $11.92 | 0 |
| 2016-12-30 | $13.46 | $13.57 | $13.25 | $13.38 | $11.92 | 7,457,550 |
| 2016-12-29 | $13.61 | $13.86 | $13.49 | $13.49 | $12.02 | 9,891,280 |
| 2016-12-28 | $13.55 | $13.82 | $13.53 | $13.67 | $12.18 | 8,639,130 |
| 2016-12-27 | $13.65 | $13.83 | $13.53 | $13.60 | $12.12 | 9,069,700 |
| 2016-12-26 | $13.36 | $13.77 | $13.05 | $13.73 | $12.23 | 10,935,760 |
| 2016-12-23 | $14.09 | $14.23 | $13.45 | $13.49 | $12.02 | 14,240,210 |
| 2016-12-22 | $13.80 | $14.48 | $13.51 | $14.23 | $12.68 | 19,336,530 |
| 2016-12-21 | $13.61 | $13.81 | $13.59 | $13.79 | $12.29 | 9,182,760 |
| 2016-12-20 | $13.45 | $13.69 | $13.21 | $13.63 | $12.14 | 10,239,200 |
| 2016-12-19 | $13.91 | $13.92 | $13.28 | $13.40 | $11.94 | 11,996,050 |
| 2016-12-16 | $13.77 | $14.00 | $13.71 | $13.84 | $12.33 | 11,765,380 |
| 2016-12-15 | $13.75 | $14.10 | $13.50 | $13.73 | $12.23 | 13,373,920 |
| 2016-12-14 | $13.84 | $14.03 | $13.63 | $13.64 | $12.15 | 8,850,100 |
| 2016-12-13 | $14.10 | $14.21 | $13.76 | $13.88 | $12.37 | 11,742,580 |
| 2016-12-12 | $15.81 | $15.92 | $14.33 | $14.33 | $12.77 | 17,295,580 |
| 2016-12-09 | $15.90 | $16.07 | $15.75 | $15.92 | $14.18 | 6,637,670 |
| 2016-12-08 | $16.40 | $16.40 | $15.94 | $15.98 | $14.24 | 6,079,440 |
| 2016-12-07 | $16.18 | $16.47 | $16.08 | $16.42 | $14.63 | 5,691,030 |
| 2016-12-06 | $16.20 | $16.40 | $16.12 | $16.26 | $14.49 | 4,087,490 |
| 2016-12-05 | $16.01 | $16.49 | $15.88 | $16.21 | $14.44 | 6,069,660 |
| 2016-12-02 | $16.62 | $16.75 | $16.16 | $16.17 | $14.41 | 9,697,490 |
| 2016-12-01 | $17.14 | $17.25 | $16.68 | $16.72 | $14.90 | 10,690,300 |
| 2016-11-30 | $17.01 | $17.45 | $16.85 | $17.24 | $15.36 | 11,975,770 |
| 2016-11-29 | $16.68 | $17.36 | $16.56 | $17.11 | $15.25 | 16,879,890 |
| 2016-11-28 | $16.62 | $16.75 | $16.38 | $16.66 | $14.84 | 7,996,730 |
| 2016-11-25 | $16.73 | $16.79 | $16.20 | $16.52 | $14.72 | 8,784,170 |
| 2016-11-24 | $16.71 | $17.03 | $16.60 | $16.81 | $14.98 | 10,291,850 |
| 2016-11-23 | $17.09 | $17.09 | $16.65 | $16.70 | $14.88 | 9,944,430 |
| 2016-11-22 | $16.76 | $17.00 | $16.60 | $16.99 | $15.14 | 12,994,110 |
| 2016-11-21 | $16.88 | $16.95 | $16.55 | $16.65 | $14.84 | 12,078,040 |
| 2016-11-18 | $17.10 | $17.25 | $16.93 | $16.95 | $15.10 | 7,425,130 |
| 2016-11-17 | $17.60 | $17.61 | $17.05 | $17.11 | $15.25 | 16,362,020 |
| 2016-11-16 | $18.02 | $18.38 | $17.70 | $17.75 | $15.82 | 26,564,950 |
| 2016-11-15 | $17.60 | $18.00 | $17.26 | $17.97 | $16.01 | 20,891,510 |
| 2016-11-14 | $17.20 | $17.55 | $17.06 | $17.51 | $15.60 | 16,651,510 |
| 2016-11-11 | $16.93 | $17.34 | $16.84 | $17.22 | $15.34 | 13,637,870 |
| 2016-11-10 | $16.94 | $17.04 | $16.76 | $16.91 | $15.07 | 11,475,240 |
| 2016-11-09 | $17.30 | $17.32 | $16.50 | $16.76 | $14.93 | 15,757,710 |
| 2016-11-08 | $17.24 | $17.52 | $17.15 | $17.25 | $15.37 | 10,418,350 |
| 2016-11-07 | $17.03 | $17.35 | $16.91 | $17.12 | $15.25 | 10,354,850 |
| 2016-11-04 | $17.11 | $17.28 | $17.00 | $17.07 | $15.21 | 11,363,050 |
| 2016-11-03 | $16.90 | $17.61 | $16.87 | $17.35 | $15.46 | 21,180,240 |
| 2016-11-02 | $17.32 | $17.32 | $16.85 | $16.96 | $15.11 | 18,650,660 |
| 2016-11-01 | $17.20 | $17.56 | $17.06 | $17.35 | $15.46 | 17,887,000 |
| 2016-10-31 | $18.69 | $18.71 | $17.01 | $17.34 | $15.45 | 0 |
| 2016-10-28 | $18.32 | $18.78 | $18.25 | $18.69 | $16.65 | 24,049,630 |
| 2016-10-27 | $18.42 | $18.49 | $17.87 | $18.43 | $16.42 | 16,043,700 |
| 2016-10-26 | $18.65 | $18.95 | $18.36 | $18.42 | $16.41 | 12,715,590 |
| 2016-10-25 | $18.70 | $18.75 | $18.54 | $18.68 | $16.64 | 9,627,310 |
| 2016-10-24 | $18.72 | $19.03 | $18.50 | $18.70 | $16.66 | 14,779,840 |
| 2016-10-21 | $18.78 | $18.88 | $18.41 | $18.68 | $16.64 | 14,216,220 |
| 2016-10-20 | $18.68 | $18.93 | $18.40 | $18.83 | $16.78 | 23,311,650 |
| 2016-10-19 | $19.28 | $19.29 | $18.31 | $18.72 | $16.68 | 35,665,270 |
| 2016-10-18 | $20.48 | $20.49 | $19.00 | $19.28 | $17.18 | 23,732,290 |
| 2016-10-17 | $20.70 | $20.75 | $20.19 | $20.41 | $18.19 | 7,267,250 |
| 2016-10-14 | $20.45 | $20.93 | $20.25 | $20.63 | $18.38 | 13,643,170 |
| 2016-10-13 | $20.50 | $20.78 | $20.22 | $20.57 | $18.33 | 10,943,990 |
| 2016-10-12 | $20.60 | $20.78 | $20.24 | $20.60 | $18.35 | 13,024,670 |
| 2016-10-11 | $21.49 | $21.49 | $20.06 | $20.70 | $18.44 | 20,229,770 |
| 2016-10-10 | $21.31 | $21.88 | $20.57 | $21.20 | $18.89 | 17,479,280 |
| 2016-10-07 | $22.86 | $22.86 | $22.86 | $22.86 | $20.37 | 0 |
| 2016-10-06 | $22.86 | $22.86 | $22.86 | $22.86 | $20.37 | 0 |
| 2016-10-05 | $22.86 | $22.86 | $22.86 | $22.86 | $20.37 | 0 |
| 2016-10-04 | $22.86 | $22.86 | $22.86 | $22.86 | $20.37 | 0 |
| 2016-10-03 | $22.86 | $22.86 | $22.86 | $22.86 | $20.37 | 0 |
| 2016-09-30 | $23.38 | $24.00 | $21.13 | $22.86 | $20.37 | 46,288,360 |
| 2016-09-29 | $23.50 | $23.79 | $23.40 | $23.48 | $20.92 | 21,725,900 |
| 2016-09-28 | $23.52 | $23.72 | $23.00 | $23.70 | $21.12 | 13,965,640 |
| 2016-09-27 | $22.80 | $23.51 | $22.29 | $23.17 | $20.64 | 16,835,090 |
| 2016-09-26 | $22.31 | $23.43 | $22.27 | $23.03 | $20.52 | 20,885,130 |
| 2016-09-23 | $21.77 | $22.30 | $21.52 | $22.29 | $19.86 | 11,600,120 |
| 2016-09-22 | $21.39 | $21.92 | $21.11 | $21.77 | $19.40 | 8,833,130 |
| 2016-09-21 | $21.05 | $22.00 | $20.93 | $21.55 | $19.20 | 13,600,440 |
| 2016-09-20 | $21.49 | $21.49 | $20.80 | $21.05 | $18.76 | 8,489,850 |
| 2016-09-19 | $20.35 | $21.48 | $20.33 | $21.27 | $18.95 | 15,349,710 |
| 2016-09-16 | $20.50 | $20.50 | $20.50 | $20.50 | $18.27 | 0 |
| 2016-09-15 | $20.50 | $20.50 | $20.50 | $20.50 | $18.27 | 0 |
| 2016-09-14 | $19.92 | $20.50 | $19.61 | $20.50 | $18.27 | 13,123,750 |
| 2016-09-13 | $20.73 | $21.00 | $19.60 | $20.22 | $18.02 | 20,807,480 |
| 2016-09-12 | $19.90 | $20.80 | $19.21 | $20.80 | $18.53 | 11,123,290 |
| 2016-09-09 | $19.56 | $20.20 | $19.56 | $20.00 | $17.82 | 9,937,000 |
| 2016-09-08 | $19.30 | $20.07 | $19.30 | $19.73 | $17.58 | 8,422,150 |
| 2016-09-07 | $19.64 | $20.16 | $19.10 | $19.32 | $17.21 | 10,553,420 |
| 2016-09-06 | $19.02 | $19.83 | $18.88 | $19.64 | $17.50 | 12,409,280 |
| 2016-09-05 | $18.00 | $18.89 | $17.88 | $18.89 | $16.83 | 10,919,860 |
| 2016-09-02 | $17.98 | $18.29 | $17.46 | $17.99 | $16.03 | 11,034,360 |
| 2016-09-01 | $17.81 | $18.57 | $17.81 | $17.85 | $15.90 | 12,391,360 |
| 2016-08-31 | $16.96 | $18.36 | $16.80 | $17.90 | $15.95 | 17,669,720 |
| 2016-08-30 | $16.94 | $17.08 | $16.69 | $16.96 | $15.11 | 7,731,870 |
| 2016-08-29 | $16.88 | $17.30 | $16.80 | $16.93 | $15.08 | 7,768,840 |
| 2016-08-26 | $17.17 | $17.45 | $16.71 | $16.95 | $15.10 | 8,726,680 |
| 2016-08-25 | $16.95 | $17.20 | $16.66 | $17.17 | $15.30 | 11,012,970 |
| 2016-08-24 | $16.76 | $17.51 | $16.50 | $16.99 | $15.14 | 14,209,230 |
| 2016-08-23 | $16.44 | $17.16 | $16.44 | $16.95 | $15.10 | 13,308,680 |
| 2016-08-22 | $16.00 | $17.13 | $16.00 | $16.70 | $14.88 | 19,116,170 |
| 2016-08-19 | $16.02 | $16.28 | $15.99 | $16.10 | $14.35 | 7,401,680 |
| 2016-08-18 | $15.75 | $16.29 | $15.60 | $16.15 | $14.39 | 11,848,420 |
| 2016-08-17 | $15.70 | $16.28 | $15.51 | $15.99 | $14.25 | 16,069,060 |
| 2016-08-16 | $15.40 | $16.16 | $15.40 | $15.91 | $14.18 | 23,373,810 |
| 2016-08-15 | $14.25 | $15.11 | $14.25 | $15.11 | $13.46 | 18,893,420 |
| 2016-08-12 | $13.74 | $13.74 | $13.74 | $13.74 | $12.24 | 0 |
| 2016-08-11 | $13.74 | $13.74 | $13.74 | $13.74 | $12.24 | 0 |
| 2016-08-10 | $13.74 | $13.74 | $13.74 | $13.74 | $12.24 | 0 |
| 2016-08-09 | $13.74 | $13.74 | $13.74 | $13.74 | $12.24 | 0 |
| 2016-08-08 | $13.74 | $13.74 | $13.74 | $13.74 | $12.24 | 0 |
| 2016-08-05 | $13.35 | $14.01 | $13.35 | $13.74 | $12.24 | 7,095,620 |
| 2016-08-04 | $13.05 | $13.63 | $12.90 | $13.50 | $12.03 | 7,882,620 |
| 2016-08-03 | $12.85 | $13.14 | $12.76 | $13.05 | $11.63 | 5,485,970 |
| 2016-08-02 | $12.68 | $12.84 | $12.65 | $12.76 | $11.37 | 1,943,430 |
| 2016-08-01 | $12.89 | $12.95 | $12.33 | $12.65 | $11.27 | 5,651,490 |
| 2016-07-29 | $13.00 | $13.06 | $12.67 | $12.89 | $11.49 | 4,065,500 |
| 2016-07-28 | $12.99 | $13.13 | $12.67 | $12.96 | $11.55 | 6,408,900 |
| 2016-07-27 | $13.84 | $13.87 | $12.88 | $12.96 | $11.55 | 9,386,640 |
| 2016-07-26 | $13.53 | $13.78 | $13.53 | $13.78 | $12.28 | 3,766,600 |
| 2016-07-25 | $13.65 | $13.69 | $13.51 | $13.56 | $12.08 | 3,605,700 |
| 2016-07-22 | $13.45 | $13.90 | $13.45 | $13.65 | $12.16 | 4,738,660 |
| 2016-07-21 | $13.55 | $13.68 | $13.41 | $13.49 | $12.02 | 5,734,890 |
| 2016-07-20 | $13.75 | $13.79 | $13.40 | $13.53 | $12.06 | 6,059,790 |
| 2016-07-19 | $13.74 | $13.87 | $13.42 | $13.72 | $12.22 | 7,212,140 |
| 2016-07-18 | $13.93 | $14.02 | $13.79 | $13.80 | $12.30 | 5,792,350 |
| 2016-07-15 | $13.80 | $14.26 | $13.80 | $13.92 | $12.40 | 10,257,650 |
| 2016-07-14 | $13.60 | $14.01 | $13.50 | $13.84 | $12.33 | 11,106,660 |
| 2016-07-13 | $13.61 | $13.77 | $13.40 | $13.63 | $12.14 | 7,264,640 |
| 2016-07-12 | $13.45 | $13.75 | $13.35 | $13.57 | $12.09 | 5,706,570 |
| 2016-07-11 | $13.37 | $14.00 | $13.10 | $13.78 | $12.28 | 12,475,260 |
| 2016-07-08 | $13.38 | $13.44 | $13.20 | $13.37 | $11.91 | 7,230,570 |
| 2016-07-07 | $13.77 | $13.79 | $13.38 | $13.45 | $11.98 | 8,414,970 |
| 2016-07-06 | $13.15 | $13.88 | $13.13 | $13.79 | $12.29 | 11,990,750 |
| 2016-07-05 | $13.11 | $13.30 | $13.01 | $13.25 | $11.81 | 8,384,480 |
| 2016-07-04 | $13.00 | $13.28 | $12.80 | $13.19 | $11.75 | 7,969,640 |
| 2016-07-01 | $12.88 | $13.27 | $12.81 | $13.01 | $11.59 | 8,278,860 |
| 2016-06-30 | $13.26 | $13.35 | $12.68 | $12.88 | $11.48 | 12,348,440 |
| 2016-06-29 | $13.10 | $13.59 | $13.10 | $13.24 | $11.80 | 12,471,440 |
| 2016-06-28 | $12.39 | $13.38 | $12.20 | $13.16 | $11.73 | 16,567,870 |
| 2016-06-27 | $11.85 | $12.45 | $11.82 | $12.39 | $11.04 | 8,567,930 |
| 2016-06-24 | $12.02 | $12.30 | $11.55 | $12.00 | $10.69 | 9,215,980 |
| 2016-06-23 | $11.94 | $12.40 | $11.90 | $12.06 | $10.75 | 8,934,510 |
| 2016-06-22 | $11.63 | $11.99 | $11.51 | $11.94 | $10.64 | 7,753,690 |
| 2016-06-21 | $11.86 | $12.20 | $11.41 | $11.60 | $10.34 | 9,964,420 |
| 2016-06-20 | $11.55 | $12.06 | $11.36 | $11.93 | $10.63 | 10,789,610 |
| 2016-06-17 | $11.20 | $11.74 | $11.16 | $11.56 | $10.30 | 10,885,160 |
| 2016-06-16 | $11.19 | $11.29 | $11.09 | $11.24 | $10.01 | 6,468,660 |
| 2016-06-15 | $10.52 | $11.40 | $10.40 | $11.23 | $10.01 | 7,626,680 |
| 2016-06-14 | $10.78 | $10.88 | $10.60 | $10.74 | $9.57 | 4,974,720 |
| 2016-06-13 | $11.03 | $11.14 | $10.73 | $10.76 | $9.59 | 10,479,270 |
| 2016-06-10 | $11.28 | $11.28 | $11.28 | $11.28 | $10.05 | 0 |
| 2016-06-09 | $11.28 | $11.28 | $11.28 | $11.28 | $10.05 | 0 |
| 2016-06-08 | $11.16 | $11.38 | $11.01 | $11.28 | $10.05 | 8,069,350 |
| 2016-06-07 | $10.73 | $11.47 | $10.65 | $11.17 | $9.95 | 12,859,700 |
| 2016-06-06 | $10.62 | $10.86 | $10.62 | $10.73 | $9.56 | 5,730,980 |
| 2016-06-03 | $10.71 | $10.78 | $10.52 | $10.62 | $9.46 | 6,024,320 |
| 2016-06-02 | $10.62 | $10.77 | $10.56 | $10.63 | $9.47 | 4,999,940 |
| 2016-06-01 | $10.72 | $10.87 | $10.54 | $10.68 | $9.52 | 7,807,780 |
| 2016-05-31 | $10.21 | $10.65 | $10.10 | $10.60 | $9.44 | 8,202,490 |
| 2016-05-30 | $10.03 | $10.28 | $10.01 | $10.08 | $8.98 | 2,735,450 |
| 2016-05-27 | $10.32 | $10.32 | $10.12 | $10.19 | $9.08 | 3,562,200 |
| 2016-05-26 | $10.30 | $10.30 | $10.00 | $10.28 | $9.16 | 4,511,740 |
| 2016-05-25 | $10.45 | $10.53 | $10.17 | $10.28 | $9.16 | 5,049,590 |
| 2016-05-24 | $10.53 | $10.59 | $10.28 | $10.32 | $9.20 | 5,370,410 |
| 2016-05-23 | $10.21 | $10.69 | $10.20 | $10.54 | $9.39 | 8,893,390 |
| 2016-05-20 | $9.99 | $10.27 | $9.85 | $10.19 | $9.08 | 5,015,490 |
| 2016-05-19 | $9.93 | $10.25 | $9.82 | $10.06 | $8.96 | 5,196,890 |
| 2016-05-18 | $9.91 | $10.03 | $9.70 | $9.92 | $8.84 | 6,549,860 |
| 2016-05-17 | $9.88 | $10.27 | $9.79 | $10.12 | $9.02 | 8,206,450 |
| 2016-05-16 | $9.65 | $9.87 | $9.51 | $9.85 | $8.78 | 4,087,450 |
| 2016-05-13 | $10.03 | $10.24 | $9.54 | $9.62 | $8.57 | 8,470,690 |
| 2016-05-12 | $9.86 | $10.25 | $9.80 | $10.18 | $9.07 | 7,114,900 |
| 2016-05-11 | $10.02 | $10.12 | $9.80 | $9.93 | $8.85 | 3,700,710 |
| 2016-05-10 | $10.19 | $10.30 | $9.89 | $9.96 | $8.87 | 7,353,440 |
| 2016-05-09 | $11.05 | $11.29 | $10.19 | $10.19 | $9.08 | 10,916,300 |
| 2016-05-06 | $11.70 | $12.03 | $11.30 | $11.32 | $10.09 | 13,712,830 |
| 2016-05-05 | $11.75 | $11.97 | $11.74 | $11.79 | $10.50 | 9,071,660 |
| 2016-05-04 | $11.40 | $12.28 | $11.30 | $11.99 | $10.68 | 16,928,950 |
| 2016-05-03 | $11.12 | $11.46 | $10.95 | $11.42 | $10.18 | 5,806,080 |
| 2016-05-02 | $11.05 | $11.05 | $11.05 | $11.05 | $9.85 | 0 |
| 2016-04-29 | $11.28 | $11.28 | $10.99 | $11.05 | $9.85 | 4,573,520 |
| 2016-04-28 | $11.40 | $11.45 | $10.98 | $11.30 | $10.07 | 5,131,700 |
| 2016-04-27 | $11.20 | $11.45 | $11.15 | $11.37 | $10.13 | 5,924,730 |
| 2016-04-26 | $10.96 | $11.27 | $10.96 | $11.24 | $10.01 | 4,073,040 |
| 2016-04-25 | $11.15 | $11.18 | $10.85 | $11.10 | $9.89 | 3,535,460 |
| 2016-04-22 | $11.05 | $11.28 | $10.90 | $11.10 | $9.89 | 5,867,490 |
| 2016-04-21 | $11.34 | $11.48 | $11.00 | $11.20 | $9.97 | 7,651,890 |
| 2016-04-20 | $11.90 | $12.14 | $10.88 | $11.25 | $10.01 | 13,340,100 |
| 2016-04-19 | $11.79 | $12.06 | $11.71 | $11.96 | $10.65 | 9,174,020 |
| 2016-04-18 | $11.95 | $12.01 | $11.54 | $11.68 | $10.40 | 7,765,390 |
| 2016-04-15 | $12.23 | $12.27 | $11.90 | $12.01 | $10.69 | 7,967,870 |
| 2016-04-14 | $12.06 | $12.30 | $11.90 | $12.22 | $10.88 | 10,157,440 |
| 2016-04-13 | $11.88 | $12.30 | $11.86 | $11.88 | $10.58 | 12,109,920 |
| 2016-04-12 | $11.75 | $11.90 | $11.60 | $11.86 | $10.56 | 7,576,840 |
| 2016-04-11 | $11.59 | $11.93 | $11.59 | $11.80 | $10.50 | 11,096,690 |
| 2016-04-08 | $11.51 | $11.71 | $11.04 | $11.60 | $10.33 | 11,239,040 |
| 2016-04-07 | $11.94 | $12.02 | $11.60 | $11.71 | $10.42 | 13,762,570 |
| 2016-04-06 | $11.25 | $12.11 | $11.21 | $12.00 | $10.68 | 19,121,370 |
| 2016-04-05 | $10.89 | $11.45 | $10.81 | $11.32 | $10.08 | 11,974,270 |
| 2016-04-04 | $10.91 | $10.91 | $10.91 | $10.91 | $9.71 | 0 |
| 2016-04-01 | $11.05 | $11.10 | $10.70 | $10.91 | $9.71 | 9,248,270 |
| 2016-03-31 | $11.05 | $11.35 | $11.00 | $11.13 | $9.91 | 11,269,700 |
| 2016-03-30 | $10.56 | $11.05 | $10.51 | $10.99 | $9.78 | 9,975,750 |
| 2016-03-29 | $10.80 | $10.88 | $10.28 | $10.45 | $9.30 | 7,602,500 |
| 2016-03-28 | $10.93 | $11.33 | $10.76 | $10.88 | $9.69 | 13,484,600 |
| 2016-03-25 | $10.64 | $10.87 | $10.50 | $10.82 | $9.63 | 7,835,180 |
| 2016-03-24 | $10.88 | $10.97 | $10.58 | $10.60 | $9.44 | 9,500,350 |
| 2016-03-23 | $10.94 | $11.15 | $10.87 | $11.04 | $9.83 | 7,840,720 |
| 2016-03-22 | $10.95 | $11.11 | $10.81 | $10.94 | $9.74 | 9,143,190 |
| 2016-03-21 | $11.15 | $11.34 | $10.73 | $11.19 | $9.96 | 19,168,060 |
| 2016-03-18 | $10.33 | $11.03 | $10.19 | $10.90 | $9.70 | 12,676,190 |
| 2016-03-17 | $9.74 | $10.33 | $9.63 | $10.29 | $9.16 | 12,175,100 |
| 2016-03-16 | $9.96 | $10.02 | $9.57 | $9.65 | $8.59 | 5,906,260 |
| 2016-03-15 | $9.90 | $9.95 | $9.64 | $9.74 | $8.67 | 6,060,410 |
| 2016-03-14 | $9.40 | $10.07 | $9.40 | $9.86 | $8.78 | 10,786,670 |
| 2016-03-11 | $9.31 | $9.43 | $9.10 | $9.30 | $8.28 | 4,311,320 |
| 2016-03-10 | $9.85 | $9.87 | $9.26 | $9.33 | $8.31 | 8,364,300 |
| 2016-03-09 | $9.77 | $10.09 | $9.52 | $9.70 | $8.63 | 11,261,180 |
| 2016-03-08 | $9.37 | $10.10 | $8.90 | $9.91 | $8.82 | 12,277,040 |
| 2016-03-07 | $8.96 | $9.47 | $8.96 | $9.32 | $8.30 | 6,066,970 |
| 2016-03-04 | $9.70 | $9.80 | $8.88 | $8.95 | $7.97 | 9,552,980 |
| 2016-03-03 | $9.75 | $10.14 | $9.68 | $9.70 | $8.63 | 9,182,770 |
| 2016-03-02 | $9.26 | $9.85 | $9.15 | $9.75 | $8.68 | 9,290,020 |
| 2016-03-01 | $9.09 | $9.55 | $8.60 | $9.35 | $8.32 | 9,002,160 |
| 2016-02-29 | $9.78 | $9.91 | $8.96 | $9.00 | $8.01 | 10,776,310 |
| 2016-02-26 | $10.30 | $10.48 | $9.70 | $9.95 | $8.86 | 10,337,940 |
| 2016-02-25 | $11.44 | $11.44 | $10.31 | $10.31 | $9.18 | 12,796,550 |
| 2016-02-24 | $11.84 | $12.09 | $11.07 | $11.46 | $10.20 | 13,038,000 |
| 2016-02-23 | $11.97 | $12.04 | $11.75 | $11.94 | $10.63 | 6,462,300 |
| 2016-02-22 | $11.98 | $12.14 | $11.78 | $11.98 | $10.66 | 10,306,360 |
| 2016-02-19 | $11.94 | $12.04 | $11.62 | $11.80 | $10.50 | 9,038,750 |
| 2016-02-18 | $12.44 | $12.49 | $11.80 | $11.85 | $10.55 | 12,932,200 |
| 2016-02-17 | $11.88 | $12.65 | $11.69 | $12.36 | $11.00 | 14,131,420 |
| 2016-02-16 | $11.37 | $12.20 | $11.30 | $11.84 | $10.54 | 11,394,160 |
| 2016-02-15 | $10.55 | $11.50 | $10.55 | $11.21 | $9.98 | 9,904,360 |
| 2016-02-12 | $11.03 | $11.03 | $11.03 | $11.03 | $9.82 | 0 |
| 2016-02-11 | $11.03 | $11.03 | $11.03 | $11.03 | $9.82 | 0 |
| 2016-02-10 | $11.03 | $11.03 | $11.03 | $11.03 | $9.82 | 0 |
| 2016-02-09 | $11.03 | $11.03 | $11.03 | $11.03 | $9.82 | 0 |
| 2016-02-08 | $11.03 | $11.03 | $11.03 | $11.03 | $9.82 | 0 |
| 2016-02-05 | $11.16 | $11.39 | $11.00 | $11.03 | $9.82 | 5,783,110 |
| 2016-02-04 | $10.66 | $11.47 | $10.60 | $11.14 | $9.92 | 14,846,510 |
| 2016-02-03 | $10.16 | $10.77 | $9.93 | $10.60 | $9.44 | 14,866,530 |
| 2016-02-02 | $9.76 | $10.59 | $9.70 | $10.40 | $9.26 | 20,827,550 |
| 2016-02-01 | $10.42 | $10.63 | $9.63 | $9.63 | $8.57 | 19,171,080 |
| 2016-01-29 | $10.60 | $11.26 | $10.04 | $10.70 | $9.53 | 26,662,790 |
| 2016-01-28 | $12.12 | $12.18 | $11.15 | $11.15 | $9.93 | 12,040,970 |
| 2016-01-27 | $12.48 | $12.62 | $11.28 | $12.39 | $11.03 | 16,695,530 |
| 2016-01-26 | $13.18 | $13.54 | $12.20 | $12.41 | $11.05 | 10,352,930 |
| 2016-01-25 | $13.20 | $14.00 | $13.16 | $13.54 | $12.05 | 11,796,540 |
| 2016-01-22 | $12.88 | $13.40 | $12.15 | $13.02 | $11.59 | 19,766,030 |
| 2016-01-21 | $13.81 | $14.51 | $12.79 | $12.91 | $11.49 | 12,993,620 |
| 2016-01-20 | $14.40 | $14.95 | $14.00 | $14.21 | $12.65 | 11,673,300 |
| 2016-01-19 | $13.55 | $14.98 | $13.25 | $14.86 | $13.23 | 18,623,060 |
| 2016-01-18 | $13.43 | $13.88 | $13.09 | $13.62 | $12.12 | 11,992,040 |
| 2016-01-15 | $14.09 | $14.10 | $12.96 | $13.30 | $11.84 | 8,703,610 |
| 2016-01-14 | $13.35 | $14.53 | $12.88 | $14.11 | $12.56 | 11,759,600 |
| 2016-01-13 | $14.60 | $14.88 | $13.48 | $13.60 | $12.11 | 9,898,310 |
| 2016-01-12 | $13.84 | $14.55 | $12.75 | $14.43 | $12.85 | 14,370,510 |
| 2016-01-11 | $14.90 | $15.92 | $13.84 | $13.84 | $12.32 | 14,193,510 |
| 2016-01-08 | $15.17 | $16.38 | $13.59 | $15.38 | $13.69 | 17,354,620 |
| 2016-01-07 | $16.20 | $16.26 | $15.08 | $15.08 | $13.42 | 1,566,500 |
| 2016-01-06 | $16.80 | $16.96 | $15.72 | $16.75 | $14.91 | 9,189,960 |
| 2016-01-05 | $16.31 | $17.66 | $16.04 | $16.40 | $14.60 | 15,429,420 |
| 2016-01-04 | $20.02 | $20.60 | $17.82 | $17.82 | $15.86 | 8,233,520 |
| 2016-01-01 | $19.80 | $19.80 | $19.80 | $19.80 | $17.63 | 0 |
| 2015-12-31 | $19.55 | $20.08 | $19.20 | $19.80 | $17.63 | 8,992,060 |
| 2015-12-30 | $19.19 | $19.79 | $18.86 | $19.50 | $17.36 | 8,587,120 |
| 2015-12-29 | $18.93 | $19.15 | $18.43 | $19.05 | $16.96 | 6,303,510 |
| 2015-12-28 | $18.96 | $19.63 | $18.69 | $18.91 | $16.83 | 13,519,300 |
| 2015-12-25 | $19.28 | $19.36 | $18.39 | $18.70 | $16.65 | 5,496,510 |
| 2015-12-24 | $19.38 | $19.55 | $18.40 | $18.70 | $16.65 | 7,033,530 |
| 2015-12-23 | $18.89 | $19.88 | $18.89 | $19.22 | $17.11 | 8,774,350 |
| 2015-12-22 | $19.00 | $20.10 | $18.70 | $19.26 | $17.15 | 11,826,280 |
| 2015-12-21 | $18.94 | $19.30 | $17.80 | $18.95 | $16.87 | 12,493,070 |
| 2015-12-18 | $19.68 | $19.73 | $19.30 | $19.40 | $17.27 | 9,122,110 |
| 2015-12-17 | $19.88 | $20.00 | $19.28 | $19.74 | $17.57 | 13,567,300 |
| 2015-12-16 | $19.70 | $20.50 | $19.01 | $19.70 | $17.54 | 16,528,430 |
| 2015-12-15 | $17.79 | $19.46 | $17.65 | $19.46 | $17.32 | 16,349,280 |
| 2015-12-14 | $17.20 | $17.82 | $16.98 | $17.69 | $15.75 | 11,890,120 |
| 2015-12-11 | $17.26 | $17.66 | $16.40 | $17.15 | $15.27 | 9,921,130 |
| 2015-12-10 | $16.80 | $17.88 | $16.80 | $17.32 | $15.42 | 11,855,140 |
| 2015-12-09 | $16.99 | $18.01 | $16.60 | $16.78 | $14.94 | 16,941,620 |
| 2015-12-08 | $17.94 | $18.04 | $17.01 | $17.24 | $15.35 | 17,243,290 |
| 2015-12-07 | $16.86 | $18.78 | $16.86 | $17.97 | $16.00 | 29,306,050 |
| 2015-12-04 | $17.28 | $17.66 | $16.68 | $17.10 | $15.22 | 23,138,260 |
| 2015-12-03 | $15.20 | $16.62 | $15.20 | $16.62 | $14.80 | 14,766,740 |
| 2015-12-02 | $16.50 | $16.79 | $15.11 | $15.11 | $13.45 | 16,809,520 |
| 2015-12-01 | $16.30 | $17.04 | $15.71 | $16.79 | $14.95 | 20,218,260 |
| 2015-11-30 | $15.10 | $16.56 | $14.50 | $16.29 | $14.50 | 29,645,430 |
| 2015-11-27 | $14.67 | $16.15 | $14.56 | $15.06 | $13.41 | 30,129,880 |
| 2015-11-26 | $14.56 | $15.20 | $14.50 | $14.82 | $13.19 | 18,278,020 |
| 2015-11-25 | $14.23 | $14.86 | $14.20 | $14.70 | $13.09 | 17,990,050 |
| 2015-11-24 | $13.96 | $14.55 | $13.88 | $14.12 | $12.57 | 28,941,230 |
| 2015-11-23 | $12.56 | $13.95 | $12.56 | $13.95 | $12.42 | 33,030,630 |
| 2015-11-20 | $12.81 | $12.90 | $12.49 | $12.68 | $11.29 | 13,646,060 |
| 2015-11-19 | $12.35 | $12.86 | $12.20 | $12.84 | $11.43 | 14,259,070 |
| 2015-11-18 | $12.95 | $13.19 | $12.21 | $12.48 | $11.11 | 12,148,270 |
| 2015-11-17 | $13.02 | $13.35 | $12.89 | $12.98 | $11.55 | 11,697,660 |
| 2015-11-16 | $12.82 | $13.30 | $12.70 | $12.90 | $11.48 | 13,228,620 |
| 2015-11-13 | $13.33 | $13.33 | $12.99 | $13.04 | $11.61 | 8,448,120 |
| 2015-11-12 | $13.40 | $13.50 | $12.99 | $13.43 | $11.96 | 11,681,870 |
| 2015-11-11 | $13.79 | $14.05 | $13.35 | $13.49 | $12.01 | 12,373,380 |
| 2015-11-10 | $13.68 | $13.89 | $13.37 | $13.67 | $12.17 | 11,439,200 |
| 2015-11-09 | $14.10 | $14.15 | $13.51 | $13.83 | $12.31 | 18,489,080 |
| 2015-11-06 | $12.70 | $14.08 | $12.55 | $14.08 | $12.53 | 32,899,150 |
| 2015-11-05 | $12.30 | $12.96 | $11.90 | $12.80 | $11.39 | 25,600,680 |
| 2015-11-04 | $11.48 | $12.18 | $11.48 | $12.17 | $10.83 | 15,066,040 |
| 2015-11-03 | $11.48 | $11.60 | $11.28 | $11.44 | $10.18 | 5,657,190 |
| 2015-11-02 | $11.30 | $11.86 | $11.02 | $11.41 | $10.16 | 8,535,750 |
| 2015-10-30 | $11.48 | $11.90 | $11.21 | $11.52 | $10.26 | 8,877,920 |
| 2015-10-29 | $11.49 | $11.67 | $11.00 | $11.37 | $10.12 | 7,222,920 |
| 2015-10-28 | $11.80 | $11.85 | $11.25 | $11.28 | $10.04 | 8,582,290 |
| 2015-10-27 | $11.41 | $11.81 | $11.20 | $11.73 | $10.44 | 13,873,830 |
| 2015-10-26 | $11.79 | $11.88 | $10.99 | $11.36 | $10.11 | 17,837,220 |
| 2015-10-23 | $11.48 | $12.13 | $11.35 | $11.70 | $10.42 | 16,623,880 |
| 2015-10-22 | $10.69 | $11.55 | $10.59 | $11.48 | $10.22 | 17,739,300 |
| 2015-10-21 | $12.09 | $12.09 | $10.80 | $10.80 | $9.61 | 24,470,730 |
| 2015-10-20 | $11.80 | $12.18 | $11.70 | $12.00 | $10.68 | 19,005,840 |
| 2015-10-19 | $12.40 | $12.59 | $11.79 | $11.88 | $10.58 | 18,373,740 |
| 2015-10-16 | $11.93 | $12.60 | $11.61 | $12.43 | $11.07 | 23,551,160 |
| 2015-10-15 | $10.90 | $11.81 | $10.60 | $11.81 | $10.51 | 24,656,630 |
| 2015-10-14 | $10.36 | $10.99 | $10.21 | $10.74 | $9.56 | 16,409,810 |
| 2015-10-13 | $10.35 | $10.57 | $10.10 | $10.36 | $9.22 | 13,651,920 |
| 2015-10-12 | $10.30 | $10.83 | $10.10 | $10.35 | $9.21 | 17,186,050 |
| 2015-10-09 | $9.50 | $10.46 | $9.47 | $10.29 | $9.16 | 17,577,230 |
| 2015-10-08 | $9.40 | $9.69 | $9.20 | $9.60 | $8.55 | 10,782,640 |
| 2015-10-07 | $9.10 | $9.10 | $9.10 | $9.10 | $8.10 | 0 |
| 2015-10-06 | $9.10 | $9.10 | $9.10 | $9.10 | $8.10 | 0 |
| 2015-10-05 | $9.10 | $9.10 | $9.10 | $9.10 | $8.10 | 0 |
| 2015-10-02 | $9.10 | $9.10 | $9.10 | $9.10 | $8.10 | 0 |
| 2015-10-01 | $9.10 | $9.10 | $9.10 | $9.10 | $8.10 | 0 |
| 2015-09-30 | $8.90 | $9.30 | $8.85 | $9.10 | $8.10 | 8,274,140 |
| 2015-09-29 | $8.76 | $9.20 | $8.65 | $8.90 | $7.92 | 10,652,580 |
| 2015-09-28 | $8.35 | $8.94 | $8.35 | $8.88 | $7.90 | 10,184,010 |
| 2015-09-25 | $8.80 | $8.80 | $8.29 | $8.36 | $7.44 | 8,652,980 |
| 2015-09-24 | $8.60 | $8.84 | $8.60 | $8.80 | $7.83 | 9,179,790 |
| 2015-09-23 | $8.70 | $8.99 | $8.51 | $8.73 | $7.77 | 14,372,190 |
| 2015-09-22 | $8.35 | $8.99 | $8.21 | $8.83 | $7.86 | 17,998,670 |
| 2015-09-21 | $8.00 | $8.42 | $7.90 | $8.30 | $7.39 | 8,299,600 |
| 2015-09-18 | $7.93 | $8.18 | $7.85 | $8.05 | $7.17 | 8,588,900 |
| 2015-09-17 | $8.22 | $8.61 | $8.03 | $8.03 | $7.15 | 22,369,000 |
| 2015-09-16 | $7.50 | $8.29 | $7.50 | $8.29 | $7.38 | 17,737,730 |
| 2015-09-15 | $7.95 | $8.18 | $7.42 | $7.54 | $6.71 | 19,644,860 |
| 2015-09-14 | $7.99 | $8.67 | $7.82 | $8.20 | $7.30 | 36,130,980 |
| 2015-09-11 | $7.63 | $7.93 | $7.60 | $7.88 | $7.01 | 13,015,340 |
| 2015-09-10 | $7.48 | $7.80 | $7.39 | $7.63 | $6.79 | 12,628,710 |
| 2015-09-09 | $7.38 | $7.75 | $7.30 | $7.63 | $6.79 | 13,214,630 |
| 2015-09-08 | $6.93 | $7.39 | $6.83 | $7.35 | $6.54 | 8,205,140 |
| 2015-09-07 | $6.93 | $7.12 | $6.81 | $6.93 | $6.17 | 6,438,890 |
Suzhou Electrical Aprts Sci Acdmy Company Ltd (300215) News Headlines
Recent Suzhou Electrical Aprts Sci Acdmy Company Ltd (300215) News
Similar Companies to Suzhou Electrical Aprts Sci Acdmy Company Ltd (300215) 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 | -- | -- | -- |