Sichuan Yimikang Envirntl Tech Company Ltd (300249) Exchange: SHE
Data as of July 17, 2025
$13.46 ($0.24) 1.82%
Sichuan Yimikang Envirntl Tech Company Ltd - Daily Information
Click for more stock information on Sichuan Yimikang Envirntl Tech Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $13.19 |
| Previous Close | $13.46 |
| High | $13.48 |
| Low | $13.07 |
| Adjusted Open | $13.19 |
| Previous Adjusted Close | $13.46 |
| Adjusted High | $13.48 |
| Adjusted Low | $13.07 |
About Sichuan Yimikang Envirntl Tech Company Ltd (300249)
Sichuan Yimikang Environmental Tech. Co., Ltd. is a provider of precision environment integrated solutions and services. It primarily involves in the manufacture of precision air conditioners, including precision computer room air conditioners, precision clean air conditioners and precision water chilling units, as well as precision environment engineering contract construction, including medical clean engineering and computer room environment engineering. It also provides related technology consulting services. Its products and services are applied in computer rooms of industries, microelectronic enterprises, precision instrument laboratories, operation rooms and sterile wards, and cooling process of nuclear magnetic resonance instruments, among others. On July 25, 2013, it announced that it has completed the acquisition of a 51.07%stake in the Xi'an-based intellectual information technology company.
Invest in Sichuan Yimikang Envirntl Tech Company Ltd (300249)
Historical Stock Data for Sichuan Yimikang Envirntl Tech Company Ltd (300249)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $13.19 | $13.48 | $13.07 | $13.46 | $13.46 | 16,571,540 |
| 2025-07-07 | $13.12 | $13.26 | $13.03 | $13.22 | $13.22 | 11,789,000 |
| 2025-07-04 | $13.25 | $13.56 | $13.15 | $13.16 | $13.16 | 22,938,100 |
| 2025-07-03 | $13.16 | $13.34 | $13.15 | $13.28 | $13.28 | 9,315,500 |
| 2025-07-02 | $13.32 | $13.39 | $13.06 | $13.16 | $13.16 | 12,629,600 |
| 2025-07-01 | $13.79 | $13.81 | $13.33 | $13.44 | $13.44 | 17,064,490 |
| 2025-06-30 | $14.01 | $14.08 | $13.55 | $13.64 | $13.64 | 27,145,600 |
| 2025-06-27 | $13.47 | $13.76 | $13.34 | $13.58 | $13.58 | 22,214,050 |
| 2025-06-26 | $13.50 | $13.65 | $13.30 | $13.40 | $13.40 | 21,859,100 |
| 2025-06-25 | $13.27 | $13.50 | $13.11 | $13.49 | $13.49 | 25,959,600 |
| 2025-06-24 | $12.60 | $13.19 | $12.50 | $13.19 | $13.19 | 21,651,070 |
| 2025-06-23 | $12.21 | $12.50 | $12.17 | $12.49 | $12.49 | 10,059,200 |
| 2025-06-20 | $12.59 | $12.65 | $12.25 | $12.32 | $12.32 | 11,103,200 |
| 2025-06-19 | $12.80 | $13.04 | $12.50 | $12.52 | $12.52 | 14,863,820 |
| 2025-06-18 | $12.80 | $12.95 | $12.67 | $12.86 | $12.86 | 9,706,100 |
| 2025-06-17 | $13.15 | $13.19 | $12.80 | $12.90 | $12.90 | 12,072,800 |
| 2025-06-13 | $13.13 | $13.18 | $12.62 | $12.66 | $12.66 | 19,906,600 |
| 2025-06-12 | $13.16 | $13.46 | $13.05 | $13.27 | $13.27 | 14,106,000 |
| 2025-06-11 | $13.17 | $13.32 | $13.13 | $13.19 | $13.19 | 12,842,910 |
| 2025-06-10 | $13.64 | $13.64 | $13.00 | $13.23 | $13.23 | 20,643,000 |
| 2025-06-09 | $13.58 | $13.76 | $13.42 | $13.64 | $13.64 | 19,248,140 |
| 2025-06-06 | $13.26 | $13.75 | $13.17 | $13.50 | $13.50 | 25,706,390 |
| 2025-06-05 | $12.87 | $13.35 | $12.84 | $13.34 | $13.34 | 22,275,700 |
| 2025-06-04 | $12.82 | $13.05 | $12.71 | $12.91 | $12.91 | 11,328,400 |
| 2025-06-03 | $12.78 | $13.02 | $12.71 | $12.75 | $12.75 | 11,959,000 |
| 2025-05-30 | $13.25 | $13.27 | $12.84 | $12.90 | $12.90 | 13,998,000 |
| 2025-05-29 | $13.07 | $13.39 | $13.02 | $13.31 | $13.31 | 13,993,570 |
| 2025-05-28 | $13.12 | $13.24 | $13.00 | $13.05 | $13.05 | 10,395,600 |
| 2025-05-27 | $13.39 | $13.39 | $13.06 | $13.12 | $13.12 | 10,744,400 |
| 2025-05-26 | $13.10 | $13.40 | $13.03 | $13.38 | $13.38 | 13,365,810 |
| 2025-05-23 | $13.46 | $13.56 | $13.04 | $13.05 | $13.05 | 16,143,990 |
| 2025-05-22 | $13.61 | $13.86 | $13.44 | $13.48 | $13.48 | 13,513,640 |
| 2025-05-21 | $13.88 | $13.96 | $13.58 | $13.67 | $13.67 | 15,228,320 |
| 2025-05-20 | $14.02 | $14.08 | $13.70 | $13.96 | $13.96 | 15,877,570 |
| 2025-05-19 | $13.99 | $14.07 | $13.68 | $14.02 | $14.02 | 13,045,580 |
| 2025-05-16 | $13.88 | $14.13 | $13.71 | $14.00 | $14.00 | 15,661,720 |
| 2025-05-15 | $14.44 | $14.55 | $13.93 | $13.95 | $13.95 | 24,254,240 |
| 2025-05-14 | $14.26 | $14.87 | $14.22 | $14.61 | $14.61 | 32,692,350 |
| 2025-05-13 | $14.53 | $14.74 | $14.21 | $14.27 | $14.27 | 23,688,100 |
| 2025-05-12 | $14.27 | $14.50 | $14.20 | $14.39 | $14.39 | 20,907,200 |
| 2025-05-09 | $14.77 | $14.78 | $14.12 | $14.19 | $14.19 | 25,635,800 |
| 2025-05-08 | $14.59 | $14.82 | $14.26 | $14.54 | $14.54 | 39,439,920 |
| 2025-05-07 | $14.30 | $14.95 | $14.12 | $14.59 | $14.59 | 58,853,610 |
| 2025-05-06 | $13.52 | $14.18 | $13.47 | $14.16 | $14.16 | 40,265,490 |
| 2025-04-30 | $13.09 | $13.42 | $12.86 | $13.35 | $13.35 | 35,827,000 |
| 2025-04-29 | $12.40 | $13.33 | $12.40 | $12.83 | $12.83 | 40,158,100 |
| 2025-04-28 | $12.60 | $12.90 | $12.37 | $12.39 | $12.39 | 16,434,230 |
| 2025-04-25 | $12.63 | $12.84 | $12.53 | $12.56 | $12.56 | 15,340,600 |
| 2025-04-24 | $13.08 | $13.10 | $12.45 | $12.49 | $12.49 | 23,675,100 |
| 2025-04-23 | $13.07 | $13.25 | $12.96 | $13.12 | $13.12 | 23,247,780 |
| 2025-04-22 | $13.25 | $13.29 | $12.80 | $12.84 | $12.84 | 21,706,600 |
| 2025-04-21 | $12.76 | $13.29 | $12.66 | $13.29 | $13.29 | 20,655,700 |
| 2025-04-18 | $12.75 | $13.04 | $12.61 | $12.78 | $12.78 | 17,518,000 |
| 2025-04-17 | $12.80 | $13.09 | $12.73 | $12.74 | $12.74 | 17,801,300 |
| 2025-04-16 | $13.26 | $13.48 | $12.71 | $12.97 | $12.97 | 20,556,300 |
| 2025-04-15 | $13.50 | $13.66 | $13.17 | $13.41 | $13.41 | 19,772,970 |
| 2025-04-14 | $13.67 | $13.90 | $13.35 | $13.48 | $13.48 | 26,245,880 |
| 2025-04-11 | $13.01 | $13.44 | $13.01 | $13.18 | $13.18 | 26,175,000 |
| 2025-04-10 | $13.03 | $13.60 | $13.03 | $13.17 | $13.17 | 39,908,800 |
| 2025-04-09 | $11.57 | $12.50 | $10.42 | $12.35 | $12.35 | 43,179,680 |
| 2025-04-08 | $11.66 | $12.28 | $11.35 | $11.89 | $11.89 | 36,920,500 |
| 2025-04-07 | $13.14 | $13.58 | $11.57 | $11.57 | $11.57 | 32,026,350 |
| 2025-04-03 | $14.38 | $14.90 | $14.32 | $14.46 | $14.46 | 17,605,200 |
| 2025-04-02 | $14.84 | $14.99 | $14.54 | $14.63 | $14.63 | 19,545,000 |
| 2025-04-01 | $15.06 | $15.14 | $14.63 | $14.76 | $14.76 | 24,014,790 |
| 2025-03-31 | $14.41 | $15.14 | $14.00 | $15.06 | $15.06 | 35,922,900 |
| 2025-03-28 | $15.02 | $15.45 | $14.62 | $14.64 | $14.64 | 37,119,530 |
| 2025-03-27 | $15.78 | $16.47 | $15.48 | $15.53 | $15.53 | 35,401,300 |
| 2025-03-26 | $15.57 | $15.93 | $15.27 | $15.39 | $15.39 | 30,922,420 |
| 2025-03-25 | $17.12 | $17.33 | $15.23 | $15.72 | $15.72 | 46,742,760 |
| 2025-03-24 | $18.26 | $18.30 | $16.80 | $17.28 | $17.28 | 38,263,160 |
| 2025-03-21 | $17.87 | $18.60 | $17.68 | $18.48 | $18.48 | 37,361,690 |
| 2025-03-20 | $18.31 | $18.80 | $18.02 | $18.18 | $18.18 | 35,547,320 |
| 2025-03-19 | $18.75 | $19.49 | $18.01 | $18.49 | $18.49 | 54,170,620 |
| 2025-03-18 | $19.88 | $20.55 | $18.96 | $19.09 | $19.09 | 67,315,140 |
| 2025-03-17 | $19.50 | $20.49 | $19.05 | $20.11 | $20.11 | 73,354,820 |
| 2025-03-14 | $18.80 | $19.84 | $18.36 | $19.72 | $19.72 | 79,951,380 |
| 2025-03-13 | $18.32 | $19.65 | $18.20 | $19.29 | $19.29 | 78,023,230 |
| 2025-03-12 | $18.28 | $19.32 | $18.01 | $18.50 | $18.50 | 66,871,370 |
| 2025-03-11 | $16.98 | $18.34 | $16.98 | $18.30 | $18.30 | 52,503,870 |
| 2025-03-10 | $18.47 | $18.47 | $17.27 | $17.31 | $17.31 | 42,501,390 |
| 2025-03-07 | $18.63 | $19.06 | $18.25 | $18.47 | $18.47 | 51,693,150 |
| 2025-03-06 | $18.46 | $19.66 | $18.35 | $19.11 | $19.11 | 80,110,730 |
| 2025-03-05 | $18.21 | $18.45 | $17.53 | $18.19 | $18.19 | 52,718,800 |
| 2025-03-04 | $16.80 | $18.24 | $16.63 | $18.23 | $18.23 | 64,265,860 |
| 2025-03-03 | $16.79 | $17.22 | $16.45 | $16.99 | $16.99 | 45,770,820 |
| 2025-02-28 | $17.47 | $17.88 | $16.42 | $16.52 | $16.52 | 51,557,700 |
| 2025-02-27 | $18.10 | $18.68 | $17.09 | $17.52 | $17.52 | 62,404,550 |
| 2025-02-26 | $18.26 | $18.41 | $17.74 | $18.04 | $18.04 | 60,900,510 |
| 2025-02-25 | $17.46 | $18.80 | $17.46 | $18.37 | $18.37 | 83,209,150 |
| 2025-02-24 | $20.01 | $21.45 | $19.19 | $19.20 | $19.20 | 125,264,870 |
| 2025-02-20 | $18.00 | $19.19 | $17.77 | $18.67 | $18.67 | 109,705,000 |
| 2025-02-19 | $17.00 | $18.16 | $16.80 | $18.11 | $18.11 | 87,402,180 |
| 2025-02-18 | $17.50 | $18.30 | $16.78 | $17.13 | $17.13 | 79,795,630 |
| 2025-02-17 | $19.13 | $19.50 | $17.50 | $17.93 | $17.93 | 117,253,480 |
| 2025-02-14 | $17.29 | $19.85 | $16.50 | $18.75 | $18.75 | 157,359,180 |
| 2025-02-13 | $17.00 | $19.22 | $16.66 | $18.20 | $18.20 | 185,865,200 |
| 2025-02-12 | $13.59 | $16.04 | $13.50 | $16.04 | $16.04 | 89,854,840 |
| 2025-02-11 | $13.23 | $13.85 | $13.23 | $13.37 | $13.37 | 70,912,980 |
| 2025-02-10 | $12.44 | $13.55 | $12.44 | $13.55 | $13.55 | 80,962,290 |
| 2025-02-07 | $12.45 | $12.95 | $12.20 | $12.46 | $12.46 | 57,407,200 |
| 2025-02-06 | $12.11 | $12.50 | $11.98 | $12.50 | $12.50 | 43,274,640 |
| 2025-02-05 | $11.87 | $12.49 | $11.75 | $12.28 | $12.28 | 44,583,230 |
| 2025-01-27 | $13.20 | $13.60 | $11.52 | $11.70 | $11.70 | 62,578,390 |
| 2025-01-24 | $13.22 | $13.67 | $12.70 | $13.37 | $13.37 | 65,554,430 |
| 2025-01-23 | $13.58 | $13.97 | $13.21 | $13.90 | $13.90 | 78,150,640 |
| 2025-01-22 | $13.39 | $14.21 | $13.30 | $13.61 | $13.61 | 85,998,540 |
| 2025-01-21 | $13.30 | $13.81 | $13.09 | $13.52 | $13.52 | 60,199,690 |
| 2025-01-20 | $13.44 | $13.80 | $13.20 | $13.30 | $13.30 | 56,257,260 |
| 2025-01-17 | $12.82 | $13.70 | $12.51 | $13.57 | $13.57 | 75,632,390 |
| 2025-01-16 | $13.41 | $14.00 | $13.04 | $13.11 | $13.11 | 79,935,490 |
| 2025-01-15 | $13.66 | $13.86 | $13.13 | $13.25 | $13.25 | 66,534,040 |
| 2025-01-14 | $13.18 | $13.94 | $12.90 | $13.79 | $13.79 | 97,779,140 |
| 2025-01-13 | $12.03 | $13.28 | $11.39 | $13.28 | $13.28 | 85,796,400 |
| 2025-01-09 | $13.50 | $14.48 | $13.33 | $13.36 | $13.36 | 104,903,250 |
| 2025-01-08 | $13.02 | $13.98 | $12.80 | $13.82 | $13.82 | 101,120,470 |
| 2025-01-07 | $11.97 | $13.77 | $11.97 | $13.28 | $13.28 | 90,142,550 |
| 2025-01-06 | $11.40 | $12.70 | $10.70 | $12.10 | $12.10 | 72,562,010 |
| 2025-01-03 | $12.94 | $13.49 | $11.10 | $11.69 | $11.69 | 85,949,390 |
| 2025-01-02 | $12.53 | $13.17 | $12.00 | $13.06 | $13.06 | 68,504,000 |
| 2024-12-31 | $13.35 | $14.19 | $12.70 | $12.78 | $12.78 | 78,158,950 |
| 2024-12-30 | $13.44 | $14.15 | $13.02 | $13.62 | $13.62 | 107,770,380 |
| 2024-12-27 | $13.54 | $13.78 | $12.83 | $13.13 | $13.13 | 117,692,960 |
| 2024-12-26 | $11.20 | $13.81 | $11.12 | $13.81 | $13.81 | 109,949,170 |
| 2024-12-25 | $11.00 | $11.70 | $10.30 | $11.51 | $11.51 | 46,829,830 |
| 2024-12-24 | $11.57 | $11.80 | $10.92 | $11.21 | $11.21 | 36,982,030 |
| 2024-12-23 | $12.03 | $12.10 | $11.11 | $11.30 | $11.30 | 46,270,600 |
| 2024-12-20 | $11.40 | $12.49 | $11.40 | $11.89 | $11.89 | 77,439,210 |
| 2024-12-19 | $10.30 | $11.82 | $10.18 | $11.51 | $11.51 | 61,553,270 |
| 2024-12-18 | $10.46 | $10.78 | $10.10 | $10.53 | $10.53 | 29,627,800 |
| 2024-12-17 | $11.12 | $11.21 | $10.30 | $10.46 | $10.46 | 41,548,180 |
| 2024-12-16 | $12.30 | $12.31 | $11.18 | $11.29 | $11.29 | 58,407,840 |
| 2024-12-13 | $11.50 | $12.18 | $11.30 | $12.00 | $12.00 | 73,647,820 |
| 2024-12-12 | $11.39 | $12.19 | $11.30 | $11.52 | $11.52 | 69,456,250 |
| 2024-12-11 | $11.05 | $11.64 | $10.97 | $11.57 | $11.57 | 70,497,620 |
| 2024-12-10 | $10.85 | $11.36 | $10.67 | $10.99 | $10.99 | 56,675,000 |
| 2024-12-09 | $10.85 | $10.93 | $10.34 | $10.48 | $10.48 | 30,783,770 |
| 2024-12-06 | $10.85 | $10.95 | $10.50 | $10.75 | $10.75 | 40,987,540 |
| 2024-12-05 | $10.80 | $11.25 | $10.74 | $10.95 | $10.95 | 48,170,900 |
| 2024-12-04 | $10.94 | $11.75 | $10.84 | $11.06 | $11.06 | 68,370,060 |
| 2024-12-03 | $11.05 | $11.28 | $10.79 | $11.00 | $11.00 | 52,094,730 |
| 2024-12-02 | $10.90 | $11.46 | $10.78 | $11.24 | $11.24 | 71,611,970 |
| 2024-11-29 | $10.21 | $11.40 | $10.11 | $10.84 | $10.84 | 70,779,290 |
| 2024-11-28 | $10.22 | $11.00 | $10.01 | $10.40 | $10.40 | 68,674,350 |
| 2024-11-27 | $10.05 | $10.31 | $9.55 | $10.29 | $10.29 | 57,522,160 |
| 2024-11-26 | $11.22 | $11.31 | $10.22 | $10.35 | $10.35 | 79,947,170 |
| 2024-11-25 | $10.74 | $12.50 | $10.74 | $11.81 | $11.81 | 99,970,580 |
| 2024-11-22 | $11.60 | $12.33 | $11.07 | $11.39 | $11.39 | 155,789,070 |
| 2024-11-21 | $9.21 | $11.16 | $9.15 | $11.16 | $11.16 | 59,126,590 |
| 2024-11-20 | $8.89 | $9.38 | $8.88 | $9.30 | $9.30 | 22,399,280 |
| 2024-11-19 | $8.59 | $9.06 | $8.44 | $8.94 | $8.94 | 18,037,920 |
| 2024-11-18 | $9.19 | $9.35 | $8.42 | $8.53 | $8.53 | 22,549,350 |
| 2024-11-15 | $9.17 | $9.65 | $9.16 | $9.22 | $9.22 | 23,648,470 |
| 2024-11-14 | $9.51 | $9.51 | $9.17 | $9.19 | $9.19 | 18,694,520 |
| 2024-11-13 | $9.40 | $9.80 | $9.28 | $9.59 | $9.59 | 28,798,310 |
| 2024-11-12 | $9.50 | $9.75 | $9.29 | $9.45 | $9.45 | 32,325,610 |
| 2024-11-11 | $9.07 | $9.48 | $9.05 | $9.48 | $9.48 | 23,615,650 |
| 2024-11-08 | $9.27 | $9.43 | $9.14 | $9.17 | $9.17 | 24,673,730 |
| 2024-11-07 | $8.97 | $9.22 | $8.83 | $9.22 | $9.22 | 20,551,290 |
| 2024-11-06 | $9.01 | $9.16 | $8.90 | $8.98 | $8.98 | 20,115,200 |
| 2024-11-05 | $8.68 | $9.08 | $8.63 | $9.00 | $9.00 | 18,679,830 |
| 2024-11-04 | $8.41 | $8.71 | $8.35 | $8.69 | $8.69 | 15,277,900 |
| 2024-11-01 | $9.33 | $9.35 | $8.50 | $8.52 | $8.52 | 28,699,000 |
| 2024-10-31 | $9.26 | $9.50 | $9.24 | $9.33 | $9.33 | 21,183,800 |
| 2024-10-30 | $9.25 | $9.37 | $9.06 | $9.22 | $9.22 | 21,353,860 |
| 2024-10-29 | $9.80 | $9.83 | $9.30 | $9.34 | $9.34 | 27,454,080 |
| 2024-10-28 | $9.40 | $9.77 | $9.22 | $9.75 | $9.75 | 33,193,380 |
| 2024-10-25 | $9.30 | $9.53 | $9.30 | $9.40 | $9.40 | 25,159,610 |
| 2024-10-24 | $9.15 | $9.96 | $9.15 | $9.45 | $9.45 | 33,773,770 |
| 2024-10-23 | $9.61 | $9.62 | $9.19 | $9.24 | $9.24 | 30,547,950 |
| 2024-10-22 | $9.56 | $9.80 | $9.46 | $9.64 | $9.64 | 35,354,190 |
| 2024-10-21 | $9.76 | $9.86 | $9.51 | $9.65 | $9.65 | 48,472,180 |
| 2024-10-18 | $9.24 | $9.79 | $9.24 | $9.48 | $9.48 | 49,542,930 |
| 2024-10-17 | $9.65 | $10.17 | $9.20 | $9.34 | $9.34 | 79,404,530 |
| 2024-10-16 | $8.28 | $9.57 | $8.21 | $9.39 | $9.39 | 60,734,190 |
| 2024-10-15 | $8.43 | $8.85 | $8.32 | $8.42 | $8.42 | 24,662,730 |
| 2024-10-14 | $8.13 | $8.50 | $8.05 | $8.50 | $8.50 | 20,788,060 |
| 2024-10-11 | $8.51 | $8.64 | $7.96 | $8.09 | $8.09 | 24,152,790 |
| 2024-10-10 | $8.88 | $9.10 | $8.47 | $8.62 | $8.62 | 26,365,530 |
| 2024-10-09 | $9.78 | $9.78 | $8.50 | $8.51 | $8.51 | 46,959,270 |
| 2024-10-08 | $10.40 | $10.44 | $9.18 | $10.32 | $10.32 | 63,554,550 |
| 2024-09-30 | $7.91 | $8.88 | $7.90 | $8.79 | $8.79 | 55,530,140 |
| 2024-09-27 | $7.09 | $7.69 | $7.03 | $7.57 | $7.57 | 37,971,510 |
| 2024-09-26 | $6.88 | $7.01 | $6.85 | $6.99 | $6.99 | 16,663,320 |
| 2024-09-25 | $6.93 | $7.12 | $6.89 | $6.92 | $6.92 | 22,333,600 |
| 2024-09-24 | $6.78 | $6.91 | $6.68 | $6.89 | $6.89 | 19,014,990 |
| 2024-09-23 | $6.60 | $6.77 | $6.60 | $6.75 | $6.75 | 11,692,270 |
| 2024-09-20 | $6.59 | $6.72 | $6.58 | $6.66 | $6.66 | 11,296,550 |
| 2024-09-19 | $6.40 | $6.62 | $6.36 | $6.60 | $6.60 | 10,164,100 |
| 2024-09-18 | $6.50 | $6.51 | $6.24 | $6.36 | $6.36 | 7,805,970 |
| 2024-09-13 | $6.65 | $6.65 | $6.42 | $6.42 | $6.42 | 10,973,380 |
| 2024-09-12 | $6.71 | $6.76 | $6.61 | $6.64 | $6.64 | 11,571,100 |
| 2024-09-11 | $6.81 | $6.86 | $6.65 | $6.69 | $6.69 | 13,655,200 |
| 2024-09-10 | $6.86 | $6.95 | $6.60 | $6.89 | $6.89 | 21,062,100 |
| 2024-09-09 | $6.58 | $6.97 | $6.45 | $6.84 | $6.84 | 26,085,970 |
| 2024-09-06 | $6.73 | $6.73 | $6.54 | $6.60 | $6.60 | 9,442,900 |
| 2024-09-05 | $6.67 | $6.78 | $6.62 | $6.74 | $6.74 | 12,206,400 |
| 2024-09-04 | $6.69 | $6.72 | $6.58 | $6.63 | $6.63 | 10,062,470 |
| 2024-09-03 | $6.53 | $6.75 | $6.52 | $6.75 | $6.75 | 11,679,990 |
| 2024-09-02 | $6.68 | $6.75 | $6.58 | $6.59 | $6.59 | 9,489,390 |
| 2024-08-30 | $6.55 | $6.78 | $6.51 | $6.68 | $6.68 | 14,212,060 |
| 2024-08-29 | $6.43 | $6.57 | $6.33 | $6.55 | $6.55 | 8,004,900 |
| 2024-08-28 | $6.34 | $6.53 | $6.26 | $6.42 | $6.42 | 8,389,220 |
| 2024-08-27 | $6.61 | $6.61 | $6.35 | $6.36 | $6.36 | 10,922,700 |
| 2024-08-26 | $6.48 | $6.68 | $6.47 | $6.63 | $6.63 | 11,906,420 |
| 2024-08-23 | $6.33 | $6.57 | $6.27 | $6.48 | $6.48 | 9,710,410 |
| 2024-08-22 | $6.45 | $6.62 | $6.35 | $6.35 | $6.35 | 8,701,300 |
| 2024-08-21 | $6.44 | $6.69 | $6.41 | $6.48 | $6.48 | 10,168,050 |
| 2024-08-20 | $6.55 | $6.58 | $6.40 | $6.42 | $6.42 | 7,822,500 |
| 2024-08-19 | $6.65 | $6.71 | $6.50 | $6.61 | $6.61 | 8,201,520 |
| 2024-08-16 | $6.54 | $6.67 | $6.54 | $6.64 | $6.64 | 10,204,200 |
| 2024-08-15 | $6.31 | $6.55 | $6.29 | $6.55 | $6.55 | 10,846,100 |
| 2024-08-14 | $6.28 | $6.39 | $6.25 | $6.36 | $6.36 | 6,670,150 |
| 2024-08-13 | $6.16 | $6.26 | $6.12 | $6.26 | $6.26 | 4,422,400 |
| 2024-08-12 | $6.25 | $6.28 | $6.15 | $6.16 | $6.16 | 5,694,100 |
| 2024-08-09 | $6.32 | $6.43 | $6.23 | $6.24 | $6.24 | 6,461,100 |
| 2024-08-08 | $6.44 | $6.45 | $6.25 | $6.30 | $6.30 | 7,434,720 |
| 2024-08-07 | $6.36 | $6.54 | $6.35 | $6.45 | $6.45 | 7,144,080 |
| 2024-08-06 | $6.31 | $6.39 | $6.26 | $6.35 | $6.35 | 6,923,700 |
| 2024-08-05 | $6.42 | $6.56 | $6.25 | $6.26 | $6.26 | 9,268,200 |
| 2024-08-02 | $6.63 | $6.72 | $6.49 | $6.51 | $6.51 | 8,389,500 |
| 2024-08-01 | $6.75 | $6.82 | $6.67 | $6.69 | $6.69 | 10,363,000 |
| 2024-07-31 | $6.50 | $6.73 | $6.48 | $6.70 | $6.70 | 10,503,300 |
| 2024-07-30 | $6.43 | $6.59 | $6.43 | $6.55 | $6.55 | 7,892,160 |
| 2024-07-29 | $6.38 | $6.55 | $6.31 | $6.50 | $6.50 | 9,248,600 |
| 2024-07-26 | $6.24 | $6.44 | $6.24 | $6.38 | $6.38 | 8,782,300 |
| 2024-07-25 | $6.20 | $6.36 | $6.16 | $6.27 | $6.27 | 12,116,510 |
| 2024-07-24 | $6.40 | $6.70 | $6.36 | $6.41 | $6.41 | 17,004,560 |
| 2024-07-23 | $6.45 | $6.60 | $6.39 | $6.39 | $6.39 | 10,146,630 |
| 2024-07-22 | $6.43 | $6.57 | $6.40 | $6.47 | $6.47 | 9,448,120 |
| 2024-07-19 | $6.50 | $6.53 | $6.34 | $6.40 | $6.40 | 12,275,410 |
| 2024-07-18 | $6.60 | $6.63 | $6.30 | $6.53 | $6.53 | 19,177,800 |
| 2024-07-17 | $6.67 | $7.19 | $6.56 | $6.81 | $6.81 | 24,147,090 |
| 2024-07-16 | $6.66 | $6.79 | $6.42 | $6.70 | $6.70 | 14,274,800 |
| 2024-07-15 | $6.80 | $6.89 | $6.59 | $6.61 | $6.61 | 13,275,300 |
| 2024-07-12 | $6.70 | $7.14 | $6.69 | $6.91 | $6.91 | 23,099,500 |
| 2024-07-11 | $6.73 | $6.89 | $6.62 | $6.77 | $6.77 | 14,435,900 |
| 2024-07-10 | $6.45 | $6.96 | $6.38 | $6.57 | $6.57 | 16,134,800 |
| 2024-07-09 | $6.19 | $6.40 | $6.10 | $6.38 | $6.38 | 6,960,400 |
| 2024-07-08 | $6.48 | $6.50 | $6.20 | $6.21 | $6.21 | 5,713,810 |
| 2024-07-05 | $6.17 | $6.44 | $6.12 | $6.41 | $6.41 | 7,980,190 |
| 2024-07-04 | $6.44 | $6.50 | $6.19 | $6.21 | $6.21 | 5,344,900 |
| 2024-07-03 | $6.55 | $6.58 | $6.41 | $6.43 | $6.43 | 5,210,200 |
| 2024-07-02 | $6.43 | $6.65 | $6.43 | $6.59 | $6.59 | 8,046,100 |
| 2024-07-01 | $6.49 | $6.58 | $6.30 | $6.45 | $6.45 | 6,231,500 |
| 2024-06-28 | $6.47 | $6.64 | $6.44 | $6.48 | $6.48 | 6,606,900 |
| 2024-06-27 | $6.55 | $6.75 | $6.46 | $6.47 | $6.47 | 9,030,300 |
| 2024-06-26 | $6.10 | $6.55 | $6.06 | $6.54 | $6.54 | 9,312,000 |
| 2024-06-25 | $6.29 | $6.33 | $6.08 | $6.14 | $6.14 | 6,249,340 |
| 2024-06-24 | $6.44 | $6.57 | $6.19 | $6.22 | $6.22 | 7,661,900 |
| 2024-06-21 | $6.57 | $6.63 | $6.37 | $6.57 | $6.57 | 5,591,700 |
| 2024-06-20 | $6.72 | $6.80 | $6.54 | $6.55 | $6.55 | 6,943,400 |
| 2024-06-19 | $6.77 | $6.86 | $6.72 | $6.77 | $6.77 | 7,622,750 |
| 2024-06-18 | $6.59 | $6.74 | $6.57 | $6.73 | $6.73 | 8,115,600 |
| 2024-06-17 | $6.66 | $6.70 | $6.58 | $6.60 | $6.60 | 7,225,400 |
| 2024-06-14 | $6.68 | $6.71 | $6.56 | $6.67 | $6.67 | 8,556,780 |
| 2024-06-13 | $6.72 | $6.85 | $6.61 | $6.64 | $6.64 | 14,471,600 |
| 2024-06-12 | $6.36 | $7.00 | $6.33 | $6.78 | $6.78 | 20,798,400 |
| 2024-06-11 | $6.25 | $6.41 | $6.11 | $6.40 | $6.40 | 8,460,200 |
| 2024-06-07 | $6.20 | $6.33 | $6.11 | $6.27 | $6.27 | 8,714,250 |
| 2024-06-06 | $6.47 | $6.56 | $6.06 | $6.08 | $6.08 | 12,018,800 |
| 2024-06-05 | $6.55 | $6.58 | $6.43 | $6.44 | $6.44 | 5,854,100 |
| 2024-06-04 | $6.84 | $6.86 | $6.44 | $6.55 | $6.55 | 11,873,550 |
| 2024-06-03 | $6.90 | $6.93 | $6.76 | $6.84 | $6.84 | 8,003,400 |
| 2024-05-31 | $6.88 | $6.98 | $6.83 | $6.93 | $6.93 | 7,894,800 |
| 2024-05-30 | $6.84 | $6.91 | $6.77 | $6.83 | $6.83 | 6,034,600 |
| 2024-05-29 | $6.80 | $7.00 | $6.80 | $6.90 | $6.90 | 8,311,710 |
| 2024-05-28 | $6.90 | $6.95 | $6.76 | $6.80 | $6.80 | 7,215,200 |
| 2024-05-27 | $6.96 | $7.05 | $6.74 | $6.91 | $6.91 | 10,957,300 |
| 2024-05-24 | $6.95 | $7.21 | $6.88 | $7.01 | $7.01 | 15,070,250 |
| 2024-05-23 | $7.19 | $7.25 | $6.94 | $6.95 | $6.95 | 14,976,380 |
| 2024-05-22 | $7.07 | $7.49 | $7.00 | $7.26 | $7.26 | 20,095,600 |
| 2024-05-21 | $7.07 | $7.14 | $7.03 | $7.07 | $7.07 | 6,856,900 |
| 2024-05-20 | $7.11 | $7.18 | $7.04 | $7.09 | $7.09 | 9,909,740 |
| 2024-05-17 | $7.20 | $7.26 | $7.03 | $7.13 | $7.13 | 9,457,730 |
| 2024-05-16 | $6.89 | $7.15 | $6.89 | $7.10 | $7.10 | 12,001,920 |
| 2024-05-15 | $6.85 | $7.01 | $6.79 | $6.88 | $6.88 | 7,732,600 |
| 2024-05-14 | $6.81 | $6.95 | $6.76 | $6.91 | $6.91 | 8,175,100 |
| 2024-05-13 | $6.96 | $6.97 | $6.70 | $6.77 | $6.77 | 10,102,100 |
| 2024-05-10 | $7.25 | $7.25 | $7.00 | $7.02 | $7.02 | 10,508,110 |
| 2024-05-09 | $7.15 | $7.29 | $7.15 | $7.25 | $7.25 | 9,696,290 |
| 2024-05-08 | $7.26 | $7.30 | $7.13 | $7.15 | $7.15 | 11,206,500 |
| 2024-05-07 | $7.32 | $7.44 | $7.27 | $7.30 | $7.30 | 12,540,800 |
| 2024-05-06 | $7.46 | $7.56 | $7.27 | $7.38 | $7.38 | 16,016,040 |
| 2024-04-30 | $7.43 | $7.56 | $7.33 | $7.39 | $7.39 | 17,922,040 |
| 2024-04-29 | $7.05 | $7.55 | $7.04 | $7.43 | $7.43 | 24,742,550 |
| 2024-04-26 | $6.90 | $7.23 | $6.90 | $7.13 | $7.13 | 21,368,100 |
| 2024-04-25 | $6.75 | $6.90 | $6.69 | $6.82 | $6.82 | 16,177,800 |
| 2024-04-24 | $6.50 | $6.97 | $6.50 | $6.84 | $6.84 | 22,877,640 |
| 2024-04-23 | $6.38 | $6.77 | $6.35 | $6.54 | $6.54 | 22,896,110 |
| 2024-04-22 | $6.04 | $6.18 | $5.90 | $6.05 | $6.05 | 7,925,810 |
| 2024-04-19 | $6.00 | $6.15 | $5.99 | $6.11 | $6.11 | 9,247,940 |
| 2024-04-18 | $6.20 | $6.24 | $5.93 | $6.09 | $6.09 | 12,855,850 |
| 2024-04-17 | $5.58 | $6.18 | $5.56 | $6.16 | $6.16 | 15,771,050 |
| 2024-04-16 | $6.21 | $6.21 | $5.48 | $5.49 | $5.49 | 19,572,450 |
| 2024-04-15 | $6.78 | $6.86 | $6.24 | $6.41 | $6.41 | 13,678,000 |
| 2024-04-12 | $6.95 | $7.03 | $6.82 | $6.83 | $6.83 | 6,835,800 |
| 2024-04-11 | $6.81 | $7.05 | $6.81 | $6.94 | $6.94 | 7,725,400 |
| 2024-04-10 | $7.15 | $7.17 | $6.82 | $6.92 | $6.92 | 10,412,870 |
| 2024-04-09 | $7.01 | $7.18 | $7.01 | $7.13 | $7.13 | 8,794,800 |
| 2024-04-08 | $7.27 | $7.28 | $7.05 | $7.06 | $7.06 | 11,258,350 |
| 2024-04-03 | $7.63 | $7.64 | $7.21 | $7.32 | $7.32 | 20,517,390 |
| 2024-04-02 | $7.93 | $7.93 | $7.55 | $7.68 | $7.68 | 20,909,660 |
| 2024-04-01 | $7.86 | $8.03 | $7.81 | $7.95 | $7.95 | 20,866,360 |
| 2024-03-29 | $8.05 | $8.17 | $7.73 | $7.93 | $7.93 | 27,896,500 |
| 2024-03-28 | $7.84 | $8.38 | $7.84 | $8.15 | $8.15 | 35,414,920 |
| 2024-03-27 | $8.76 | $8.87 | $7.83 | $7.85 | $7.85 | 50,125,970 |
| 2024-03-26 | $8.62 | $9.47 | $8.62 | $9.22 | $9.22 | 67,091,160 |
| 2024-03-25 | $8.90 | $9.54 | $8.63 | $8.84 | $8.84 | 71,818,530 |
| 2024-03-22 | $8.02 | $8.48 | $7.97 | $8.35 | $8.35 | 40,656,060 |
| 2024-03-21 | $8.23 | $8.32 | $8.06 | $8.10 | $8.10 | 21,183,280 |
| 2024-03-20 | $7.98 | $8.40 | $7.98 | $8.26 | $8.26 | 31,347,870 |
| 2024-03-19 | $8.08 | $8.15 | $7.96 | $8.00 | $8.00 | 17,671,960 |
| 2024-03-18 | $8.09 | $8.17 | $7.95 | $8.06 | $8.06 | 20,105,510 |
| 2024-03-15 | $7.83 | $7.95 | $7.70 | $7.92 | $7.92 | 14,488,430 |
| 2024-03-14 | $8.05 | $8.09 | $7.69 | $7.86 | $7.86 | 22,438,120 |
| 2024-03-13 | $8.32 | $8.59 | $8.01 | $8.08 | $8.08 | 30,812,410 |
| 2024-03-12 | $8.08 | $8.29 | $7.92 | $8.16 | $8.16 | 30,716,880 |
| 2024-03-11 | $7.65 | $8.41 | $7.49 | $8.25 | $8.25 | 44,640,190 |
| 2024-03-08 | $7.46 | $8.00 | $7.39 | $7.80 | $7.80 | 23,660,900 |
| 2024-03-07 | $7.77 | $7.89 | $7.46 | $7.48 | $7.48 | 22,935,700 |
| 2024-03-06 | $7.67 | $7.85 | $7.63 | $7.79 | $7.79 | 21,142,720 |
| 2024-03-05 | $7.90 | $8.01 | $7.66 | $7.68 | $7.68 | 30,161,420 |
| 2024-03-04 | $8.28 | $8.48 | $8.00 | $8.09 | $8.09 | 42,174,930 |
| 2024-03-01 | $7.74 | $8.23 | $7.66 | $7.99 | $7.99 | 41,443,380 |
| 2024-02-29 | $7.04 | $7.99 | $7.04 | $7.87 | $7.87 | 41,321,670 |
| 2024-02-28 | $7.63 | $8.68 | $7.32 | $7.40 | $7.40 | 61,067,840 |
| 2024-02-27 | $7.36 | $7.66 | $7.23 | $7.63 | $7.63 | 41,232,590 |
| 2024-02-26 | $7.57 | $7.69 | $7.22 | $7.48 | $7.48 | 48,830,860 |
| 2024-02-23 | $7.20 | $8.19 | $7.20 | $7.69 | $7.69 | 66,023,390 |
| 2024-02-22 | $5.88 | $6.85 | $5.88 | $6.85 | $6.85 | 51,737,640 |
| 2024-02-21 | $5.58 | $5.99 | $5.52 | $5.71 | $5.71 | 19,788,500 |
| 2024-02-20 | $5.40 | $5.82 | $5.25 | $5.67 | $5.67 | 19,369,090 |
| 2024-02-19 | $5.23 | $5.50 | $5.23 | $5.40 | $5.40 | 17,913,060 |
| 2024-02-08 | $4.49 | $5.06 | $4.40 | $5.04 | $5.04 | 18,473,150 |
| 2024-02-07 | $4.80 | $4.81 | $4.37 | $4.48 | $4.48 | 17,393,130 |
| 2024-02-06 | $4.78 | $5.09 | $4.19 | $4.81 | $4.81 | 19,832,830 |
| 2024-02-05 | $5.78 | $5.79 | $4.79 | $4.82 | $4.82 | 18,671,750 |
| 2024-02-02 | $6.02 | $6.27 | $5.45 | $5.69 | $5.69 | 12,317,630 |
| 2024-02-01 | $6.08 | $6.15 | $5.84 | $6.02 | $6.02 | 11,592,210 |
| 2024-01-31 | $6.51 | $6.64 | $6.12 | $6.18 | $6.18 | 11,725,510 |
| 2024-01-30 | $6.98 | $7.10 | $6.81 | $6.81 | $6.81 | 5,137,900 |
| 2024-01-29 | $7.40 | $7.45 | $7.00 | $7.04 | $7.04 | 6,816,600 |
| 2024-01-26 | $7.32 | $7.53 | $7.28 | $7.35 | $7.35 | 7,397,690 |
| 2024-01-25 | $7.08 | $7.33 | $7.04 | $7.32 | $7.32 | 7,574,800 |
| 2024-01-24 | $7.00 | $7.09 | $6.80 | $7.08 | $7.08 | 7,928,270 |
| 2024-01-23 | $6.95 | $7.05 | $6.88 | $6.97 | $6.97 | 6,504,990 |
| 2024-01-22 | $7.49 | $7.52 | $6.89 | $6.96 | $6.96 | 8,784,000 |
| 2024-01-19 | $7.68 | $7.69 | $7.47 | $7.47 | $7.47 | 4,447,100 |
| 2024-01-18 | $7.64 | $7.72 | $7.41 | $7.68 | $7.68 | 7,267,300 |
| 2024-01-17 | $7.88 | $7.88 | $7.68 | $7.68 | $7.68 | 3,644,370 |
| 2024-01-16 | $8.00 | $8.00 | $7.73 | $7.89 | $7.89 | 7,059,960 |
| 2024-01-15 | $8.10 | $8.13 | $7.95 | $7.99 | $7.99 | 5,816,360 |
| 2024-01-12 | $8.23 | $8.28 | $8.10 | $8.10 | $8.10 | 4,930,530 |
| 2024-01-11 | $8.10 | $8.29 | $8.06 | $8.26 | $8.26 | 6,046,300 |
| 2024-01-10 | $8.21 | $8.27 | $8.02 | $8.05 | $8.05 | 5,521,500 |
| 2024-01-09 | $8.18 | $8.34 | $8.18 | $8.22 | $8.22 | 4,625,300 |
| 2024-01-08 | $8.26 | $8.39 | $8.20 | $8.20 | $8.20 | 4,609,110 |
| 2024-01-05 | $8.67 | $8.68 | $8.28 | $8.38 | $8.38 | 7,052,030 |
| 2024-01-04 | $8.54 | $8.64 | $8.47 | $8.64 | $8.64 | 5,959,820 |
| 2024-01-03 | $8.59 | $8.63 | $8.45 | $8.54 | $8.54 | 5,524,880 |
| 2024-01-02 | $8.62 | $8.69 | $8.56 | $8.58 | $8.58 | 4,993,380 |
| 2024-01-01 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 0 |
| 2023-12-29 | $8.53 | $8.65 | $8.50 | $8.62 | $8.62 | 6,663,930 |
| 2023-12-28 | $8.49 | $8.61 | $8.35 | $8.53 | $8.53 | 8,119,190 |
| 2023-12-27 | $8.38 | $8.50 | $8.30 | $8.45 | $8.45 | 7,994,100 |
| 2023-12-26 | $8.53 | $8.53 | $8.25 | $8.28 | $8.28 | 7,438,040 |
| 2023-12-25 | $8.60 | $8.69 | $8.45 | $8.49 | $8.49 | 5,326,360 |
| 2023-12-22 | $8.84 | $8.87 | $8.54 | $8.60 | $8.60 | 7,647,470 |
| 2023-12-21 | $8.76 | $8.92 | $8.63 | $8.83 | $8.83 | 6,508,730 |
| 2023-12-20 | $8.99 | $9.00 | $8.79 | $8.80 | $8.80 | 5,861,160 |
| 2023-12-19 | $8.89 | $8.99 | $8.86 | $8.95 | $8.95 | 5,552,380 |
| 2023-12-18 | $9.02 | $9.15 | $8.88 | $8.89 | $8.89 | 7,446,560 |
| 2023-12-15 | $9.02 | $9.10 | $8.98 | $9.02 | $9.02 | 5,624,500 |
| 2023-12-14 | $9.10 | $9.23 | $9.01 | $9.02 | $9.02 | 5,777,330 |
| 2023-12-13 | $9.29 | $9.29 | $9.08 | $9.09 | $9.09 | 6,246,300 |
| 2023-12-12 | $9.23 | $9.32 | $9.21 | $9.29 | $9.29 | 6,336,520 |
| 2023-12-11 | $9.12 | $9.28 | $9.01 | $9.25 | $9.25 | 7,283,400 |
| 2023-12-08 | $9.35 | $9.39 | $9.12 | $9.17 | $9.17 | 9,811,670 |
| 2023-12-07 | $9.21 | $9.38 | $9.20 | $9.31 | $9.31 | 7,793,770 |
| 2023-12-06 | $9.21 | $9.35 | $9.14 | $9.23 | $9.23 | 7,362,700 |
| 2023-12-05 | $9.55 | $9.57 | $9.25 | $9.25 | $9.25 | 8,970,430 |
| 2023-12-04 | $9.55 | $9.66 | $9.51 | $9.55 | $9.55 | 9,258,100 |
| 2023-12-01 | $9.30 | $9.56 | $9.27 | $9.55 | $9.55 | 9,612,970 |
| 2023-11-30 | $9.49 | $9.49 | $9.18 | $9.29 | $9.29 | 9,945,110 |
| 2023-11-29 | $9.43 | $9.60 | $9.43 | $9.47 | $9.47 | 9,500,500 |
| 2023-11-28 | $9.40 | $9.54 | $9.26 | $9.49 | $9.49 | 8,617,210 |
| 2023-11-27 | $9.46 | $9.57 | $9.36 | $9.41 | $9.41 | 9,420,310 |
| 2023-11-24 | $9.92 | $9.96 | $9.38 | $9.46 | $9.46 | 16,147,670 |
| 2023-11-23 | $9.85 | $9.89 | $9.63 | $9.83 | $9.83 | 11,458,000 |
| 2023-11-22 | $10.00 | $10.18 | $9.80 | $9.80 | $9.80 | 14,449,300 |
| 2023-11-21 | $10.23 | $10.30 | $9.98 | $10.05 | $10.05 | 17,349,580 |
| 2023-11-20 | $10.27 | $10.36 | $10.22 | $10.27 | $10.27 | 13,145,110 |
| 2023-11-17 | $10.29 | $10.48 | $10.23 | $10.27 | $10.27 | 15,648,410 |
| 2023-11-16 | $10.30 | $10.58 | $10.29 | $10.36 | $10.36 | 18,900,540 |
| 2023-11-15 | $10.50 | $10.64 | $10.29 | $10.36 | $10.36 | 23,239,280 |
| 2023-11-14 | $10.30 | $10.50 | $10.22 | $10.45 | $10.45 | 27,775,290 |
| 2023-11-13 | $10.01 | $10.39 | $10.01 | $10.29 | $10.29 | 21,358,630 |
| 2023-11-10 | $10.15 | $10.18 | $9.98 | $9.99 | $9.99 | 14,920,270 |
| 2023-11-09 | $10.31 | $10.39 | $10.02 | $10.23 | $10.23 | 27,112,590 |
| 2023-11-08 | $10.18 | $10.54 | $10.11 | $10.29 | $10.29 | 46,317,550 |
| 2023-11-07 | $9.79 | $10.18 | $9.76 | $10.15 | $10.15 | 35,922,230 |
| 2023-11-06 | $9.63 | $9.84 | $9.61 | $9.83 | $9.83 | 14,400,300 |
| 2023-11-03 | $9.57 | $9.67 | $9.51 | $9.57 | $9.57 | 11,254,520 |
| 2023-11-02 | $9.70 | $9.79 | $9.50 | $9.51 | $9.51 | 13,930,610 |
| 2023-11-01 | $9.85 | $9.98 | $9.71 | $9.72 | $9.72 | 14,671,960 |
| 2023-10-31 | $9.91 | $9.99 | $9.71 | $9.83 | $9.83 | 21,374,840 |
| 2023-10-30 | $9.58 | $10.23 | $9.51 | $10.01 | $10.01 | 31,978,130 |
| 2023-10-27 | $9.61 | $9.90 | $9.48 | $9.61 | $9.61 | 21,401,320 |
| 2023-10-26 | $9.65 | $9.95 | $9.53 | $9.80 | $9.80 | 22,956,220 |
| 2023-10-25 | $9.43 | $9.80 | $9.40 | $9.70 | $9.70 | 26,204,950 |
| 2023-10-24 | $8.93 | $9.61 | $8.80 | $9.36 | $9.36 | 29,238,860 |
| 2023-10-23 | $9.35 | $9.47 | $8.68 | $8.91 | $8.91 | 32,020,870 |
| 2023-10-20 | $9.66 | $10.16 | $9.62 | $9.68 | $9.68 | 25,076,080 |
| 2023-10-19 | $10.00 | $10.28 | $9.78 | $9.85 | $9.85 | 29,643,420 |
| 2023-10-18 | $10.09 | $10.27 | $9.80 | $10.10 | $10.10 | 33,597,210 |
| 2023-10-17 | $10.52 | $10.62 | $10.13 | $10.35 | $10.35 | 44,741,030 |
| 2023-10-16 | $10.40 | $10.97 | $10.12 | $10.76 | $10.76 | 77,702,150 |
| 2023-10-13 | $9.49 | $10.66 | $9.42 | $10.38 | $10.38 | 70,505,140 |
| 2023-10-12 | $9.38 | $9.72 | $9.34 | $9.61 | $9.61 | 31,856,980 |
| 2023-10-11 | $8.97 | $10.37 | $8.92 | $9.58 | $9.58 | 44,103,540 |
| 2023-10-10 | $8.93 | $9.05 | $8.87 | $8.91 | $8.91 | 9,625,980 |
| 2023-10-09 | $8.81 | $9.00 | $8.80 | $8.87 | $8.87 | 11,461,930 |
| 2023-09-28 | $8.65 | $8.78 | $8.65 | $8.74 | $8.74 | 6,097,500 |
| 2023-09-27 | $8.76 | $8.81 | $8.65 | $8.65 | $8.65 | 7,684,910 |
| 2023-09-26 | $8.88 | $8.89 | $8.76 | $8.76 | $8.76 | 5,780,830 |
| 2023-09-25 | $8.93 | $9.02 | $8.85 | $8.85 | $8.85 | 7,182,010 |
| 2023-09-22 | $8.73 | $9.01 | $8.70 | $9.00 | $9.00 | 9,171,410 |
| 2023-09-21 | $8.88 | $8.95 | $8.75 | $8.79 | $8.79 | 6,767,320 |
| 2023-09-20 | $8.91 | $9.07 | $8.90 | $8.92 | $8.92 | 6,139,070 |
| 2023-09-19 | $9.09 | $9.10 | $8.90 | $8.90 | $8.90 | 10,481,400 |
| 2023-09-18 | $9.10 | $9.19 | $9.03 | $9.11 | $9.11 | 6,759,400 |
| 2023-09-15 | $9.43 | $9.43 | $9.12 | $9.19 | $9.19 | 11,214,300 |
| 2023-09-14 | $9.25 | $9.49 | $9.18 | $9.44 | $9.44 | 14,218,710 |
| 2023-09-13 | $9.43 | $9.52 | $9.21 | $9.30 | $9.30 | 17,188,700 |
| 2023-09-12 | $9.20 | $9.82 | $9.12 | $9.61 | $9.61 | 27,562,560 |
| 2023-09-11 | $9.30 | $9.33 | $9.04 | $9.23 | $9.23 | 13,795,070 |
| 2023-09-08 | $9.22 | $9.44 | $9.06 | $9.32 | $9.32 | 13,729,140 |
| 2023-09-07 | $9.20 | $9.35 | $9.15 | $9.28 | $9.28 | 12,753,200 |
| 2023-09-06 | $9.06 | $9.23 | $8.95 | $9.22 | $9.22 | 11,659,890 |
| 2023-09-05 | $9.14 | $9.14 | $9.03 | $9.06 | $9.06 | 6,670,950 |
| 2023-09-04 | $8.96 | $9.18 | $8.96 | $9.17 | $9.17 | 10,678,190 |
| 2023-09-01 | $9.09 | $9.15 | $8.91 | $8.96 | $8.96 | 9,883,700 |
| 2023-08-31 | $9.21 | $9.25 | $9.00 | $9.09 | $9.09 | 12,342,480 |
| 2023-08-30 | $9.22 | $9.38 | $9.17 | $9.31 | $9.31 | 12,714,990 |
| 2023-08-29 | $8.88 | $9.25 | $8.82 | $9.23 | $9.23 | 11,945,390 |
| 2023-08-28 | $9.45 | $9.50 | $8.90 | $8.95 | $8.95 | 11,186,550 |
| 2023-08-25 | $9.23 | $9.26 | $8.88 | $8.98 | $8.98 | 16,207,140 |
| 2023-08-24 | $9.35 | $9.59 | $9.27 | $9.41 | $9.41 | 14,033,100 |
| 2023-08-23 | $9.45 | $9.49 | $9.27 | $9.27 | $9.27 | 11,559,610 |
| 2023-08-22 | $9.25 | $9.59 | $9.24 | $9.55 | $9.55 | 19,077,930 |
| 2023-08-21 | $9.00 | $9.44 | $8.99 | $9.26 | $9.26 | 14,496,700 |
| 2023-08-18 | $9.35 | $9.42 | $9.07 | $9.07 | $9.07 | 9,774,050 |
| 2023-08-17 | $9.11 | $9.26 | $8.97 | $9.24 | $9.24 | 8,265,400 |
| 2023-08-16 | $9.25 | $9.31 | $9.04 | $9.11 | $9.11 | 7,707,800 |
| 2023-08-15 | $9.40 | $9.46 | $9.16 | $9.24 | $9.24 | 8,722,100 |
| 2023-08-14 | $9.05 | $9.42 | $9.01 | $9.41 | $9.41 | 12,911,900 |
| 2023-08-11 | $9.48 | $9.54 | $9.13 | $9.13 | $9.13 | 11,453,630 |
| 2023-08-10 | $9.61 | $9.70 | $9.40 | $9.48 | $9.48 | 12,154,020 |
| 2023-08-09 | $9.78 | $9.96 | $9.58 | $9.60 | $9.60 | 18,700,330 |
| 2023-08-08 | $9.73 | $10.20 | $9.65 | $9.96 | $9.96 | 26,871,580 |
| 2023-08-07 | $9.70 | $10.24 | $9.70 | $9.76 | $9.76 | 27,288,390 |
| 2023-08-04 | $9.38 | $9.55 | $9.35 | $9.48 | $9.48 | 13,430,980 |
| 2023-08-03 | $9.28 | $9.39 | $9.24 | $9.34 | $9.34 | 6,434,690 |
| 2023-08-02 | $9.25 | $9.38 | $9.23 | $9.29 | $9.29 | 8,254,000 |
| 2023-08-01 | $9.15 | $9.55 | $9.08 | $9.39 | $9.39 | 14,358,520 |
| 2023-07-31 | $9.07 | $9.28 | $9.07 | $9.22 | $9.22 | 8,281,440 |
| 2023-07-28 | $9.09 | $9.29 | $9.07 | $9.14 | $9.14 | 10,406,600 |
| 2023-07-27 | $9.05 | $9.10 | $8.92 | $8.93 | $8.93 | 6,687,530 |
| 2023-07-26 | $9.25 | $9.25 | $9.03 | $9.05 | $9.05 | 11,234,700 |
| 2023-07-25 | $9.14 | $9.31 | $8.85 | $9.31 | $9.31 | 17,426,440 |
| 2023-07-24 | $9.25 | $9.51 | $9.23 | $9.32 | $9.32 | 7,382,840 |
| 2023-07-21 | $9.51 | $9.68 | $9.35 | $9.36 | $9.36 | 9,564,760 |
| 2023-07-20 | $9.96 | $9.96 | $9.46 | $9.51 | $9.51 | 16,626,200 |
| 2023-07-19 | $9.87 | $10.05 | $9.82 | $9.91 | $9.91 | 17,194,660 |
| 2023-07-18 | $9.70 | $10.15 | $9.55 | $10.01 | $10.01 | 30,219,620 |
| 2023-07-17 | $9.38 | $9.84 | $9.31 | $9.74 | $9.74 | 25,887,570 |
| 2023-07-14 | $9.22 | $9.49 | $9.22 | $9.39 | $9.39 | 12,206,200 |
| 2023-07-13 | $9.10 | $9.28 | $9.09 | $9.26 | $9.26 | 9,468,200 |
| 2023-07-12 | $9.36 | $9.39 | $9.06 | $9.10 | $9.10 | 13,657,900 |
| 2023-07-11 | $9.30 | $9.41 | $9.24 | $9.36 | $9.36 | 7,210,410 |
| 2023-07-10 | $9.30 | $9.43 | $9.26 | $9.29 | $9.29 | 7,107,720 |
| 2023-07-07 | $9.50 | $9.53 | $9.27 | $9.32 | $9.32 | 12,483,090 |
| 2023-07-06 | $9.61 | $9.82 | $9.52 | $9.58 | $9.58 | 11,555,270 |
| 2023-07-05 | $9.79 | $9.92 | $9.59 | $9.61 | $9.61 | 14,940,450 |
| 2023-07-04 | $9.68 | $9.88 | $9.68 | $9.83 | $9.83 | 13,122,530 |
| 2023-07-03 | $9.70 | $9.83 | $9.50 | $9.75 | $9.75 | 14,829,160 |
| 2023-06-30 | $9.65 | $9.78 | $9.51 | $9.72 | $9.72 | 13,117,500 |
| 2023-06-29 | $9.66 | $9.79 | $9.62 | $9.65 | $9.65 | 12,748,840 |
| 2023-06-28 | $10.03 | $10.07 | $9.37 | $9.71 | $9.71 | 20,964,990 |
| 2023-06-27 | $9.89 | $10.13 | $9.89 | $10.08 | $10.08 | 14,921,630 |
| 2023-06-26 | $10.28 | $10.60 | $9.86 | $9.90 | $9.90 | 22,298,660 |
| 2023-06-21 | $10.75 | $10.78 | $10.36 | $10.36 | $10.36 | 25,349,070 |
| 2023-06-20 | $11.05 | $11.17 | $10.83 | $10.84 | $10.84 | 29,560,750 |
| 2023-06-19 | $11.03 | $11.48 | $11.02 | $11.17 | $11.17 | 46,738,930 |
| 2023-06-16 | $10.72 | $11.27 | $10.53 | $11.16 | $11.16 | 53,681,460 |
| 2023-06-15 | $10.71 | $10.77 | $10.45 | $10.55 | $10.55 | 28,471,690 |
| 2023-06-14 | $10.78 | $10.91 | $10.56 | $10.71 | $10.71 | 31,019,520 |
| 2023-06-13 | $10.82 | $11.15 | $10.79 | $10.88 | $10.88 | 33,642,450 |
| 2023-06-12 | $10.66 | $11.18 | $10.55 | $10.99 | $10.99 | 40,125,780 |
| 2023-06-09 | $10.33 | $10.80 | $10.25 | $10.70 | $10.70 | 40,016,050 |
| 2023-06-08 | $10.08 | $10.57 | $9.97 | $10.47 | $10.47 | 37,129,130 |
| 2023-06-07 | $9.87 | $10.39 | $9.79 | $10.19 | $10.19 | 31,246,080 |
| 2023-06-06 | $10.39 | $10.65 | $10.05 | $10.07 | $10.07 | 45,023,190 |
| 2023-06-05 | $9.87 | $10.09 | $9.81 | $9.93 | $9.93 | 17,395,860 |
| 2023-06-02 | $9.88 | $9.95 | $9.78 | $9.86 | $9.86 | 18,056,530 |
| 2023-06-01 | $9.70 | $10.05 | $9.60 | $9.90 | $9.90 | 24,991,820 |
| 2023-05-31 | $9.70 | $10.01 | $9.67 | $9.77 | $9.77 | 24,968,660 |
| 2023-05-30 | $9.56 | $9.75 | $9.45 | $9.75 | $9.75 | 20,863,630 |
| 2023-05-29 | $9.41 | $9.80 | $9.38 | $9.70 | $9.70 | 29,356,890 |
| 2023-05-26 | $9.25 | $9.43 | $9.21 | $9.40 | $9.40 | 18,645,610 |
| 2023-05-25 | $9.16 | $9.42 | $9.07 | $9.26 | $9.26 | 16,804,100 |
| 2023-05-24 | $8.97 | $9.30 | $8.96 | $9.18 | $9.18 | 16,110,810 |
| 2023-05-23 | $9.25 | $9.25 | $9.03 | $9.03 | $9.03 | 11,258,530 |
| 2023-05-22 | $9.41 | $9.43 | $9.17 | $9.23 | $9.23 | 12,355,120 |
| 2023-05-19 | $9.27 | $9.43 | $9.15 | $9.34 | $9.34 | 18,686,210 |
| 2023-05-18 | $9.09 | $9.34 | $9.09 | $9.30 | $9.30 | 21,044,730 |
| 2023-05-17 | $9.04 | $9.21 | $9.00 | $9.13 | $9.13 | 16,965,440 |
| 2023-05-16 | $9.20 | $9.20 | $8.97 | $9.01 | $9.01 | 14,604,070 |
| 2023-05-15 | $9.35 | $9.36 | $9.00 | $9.20 | $9.20 | 17,246,480 |
| 2023-05-12 | $9.57 | $9.64 | $9.33 | $9.34 | $9.34 | 15,958,290 |
| 2023-05-11 | $9.82 | $9.88 | $9.52 | $9.58 | $9.58 | 20,128,040 |
| 2023-05-10 | $9.91 | $10.12 | $9.68 | $9.81 | $9.81 | 18,644,690 |
| 2023-05-09 | $10.36 | $10.47 | $9.90 | $9.90 | $9.90 | 25,530,910 |
| 2023-05-08 | $10.37 | $10.44 | $9.95 | $10.36 | $10.36 | 24,876,240 |
| 2023-05-05 | $10.67 | $10.67 | $10.22 | $10.28 | $10.28 | 25,327,900 |
| 2023-05-04 | $10.55 | $10.79 | $10.13 | $10.60 | $10.60 | 33,278,770 |
| 2023-05-03 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2023-05-02 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2023-04-28 | $10.77 | $10.92 | $10.49 | $10.74 | $10.74 | 32,830,900 |
| 2023-04-27 | $11.38 | $11.38 | $10.12 | $10.51 | $10.51 | 48,550,970 |
| 2023-04-26 | $10.84 | $11.95 | $10.69 | $11.77 | $11.77 | 55,013,990 |
| 2023-04-25 | $11.80 | $11.87 | $10.56 | $10.56 | $10.56 | 42,530,180 |
| 2023-04-24 | $11.79 | $12.11 | $11.71 | $11.88 | $11.88 | 26,652,400 |
| 2023-04-21 | $12.05 | $12.36 | $11.55 | $11.55 | $11.55 | 36,721,140 |
| 2023-04-20 | $12.15 | $12.56 | $12.10 | $12.24 | $12.24 | 47,746,720 |
| 2023-04-19 | $11.65 | $12.38 | $11.61 | $12.02 | $12.02 | 44,121,830 |
| 2023-04-18 | $11.96 | $12.10 | $11.30 | $11.71 | $11.71 | 37,512,660 |
| 2023-04-17 | $12.75 | $12.86 | $11.98 | $12.20 | $12.20 | 37,784,220 |
| 2023-04-14 | $13.00 | $13.10 | $12.52 | $12.81 | $12.81 | 34,621,780 |
| 2023-04-13 | $13.28 | $13.45 | $12.81 | $12.92 | $12.92 | 53,172,820 |
| 2023-04-12 | $12.86 | $13.96 | $12.64 | $13.49 | $13.49 | 78,858,900 |
| 2023-04-11 | $12.20 | $12.88 | $12.08 | $12.78 | $12.78 | 37,814,440 |
| 2023-04-10 | $13.03 | $13.18 | $12.07 | $12.20 | $12.20 | 41,910,540 |
| 2023-04-07 | $12.65 | $13.08 | $12.46 | $12.97 | $12.97 | 53,135,940 |
| 2023-04-06 | $12.25 | $13.19 | $11.91 | $12.88 | $12.88 | 67,135,340 |
| 2023-04-05 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
| 2023-04-04 | $12.73 | $13.20 | $12.36 | $12.39 | $12.39 | 63,813,770 |
| 2023-04-03 | $11.81 | $12.52 | $11.78 | $12.46 | $12.46 | 48,820,480 |
| 2023-03-31 | $11.75 | $11.99 | $11.48 | $11.95 | $11.95 | 34,401,440 |
| 2023-03-30 | $12.16 | $12.27 | $11.58 | $11.63 | $11.63 | 41,847,720 |
| 2023-03-29 | $12.20 | $12.55 | $12.05 | $12.15 | $12.15 | 43,270,780 |
| 2023-03-28 | $13.10 | $13.10 | $12.12 | $12.17 | $12.17 | 59,372,040 |
| 2023-03-27 | $12.78 | $13.50 | $12.58 | $13.19 | $13.19 | 80,819,230 |
| 2023-03-24 | $12.49 | $12.98 | $12.33 | $12.79 | $12.79 | 78,232,340 |
| 2023-03-23 | $12.64 | $12.75 | $12.23 | $12.47 | $12.47 | 81,288,760 |
| 2023-03-22 | $11.32 | $13.60 | $11.32 | $13.01 | $13.01 | 106,605,060 |
| 2023-03-21 | $11.08 | $11.65 | $11.00 | $11.45 | $11.45 | 55,039,160 |
| 2023-03-20 | $10.71 | $11.28 | $10.71 | $11.23 | $11.23 | 45,493,590 |
| 2023-03-17 | $10.65 | $10.96 | $10.65 | $10.79 | $10.79 | 35,464,640 |
| 2023-03-16 | $10.69 | $11.06 | $10.63 | $10.63 | $10.63 | 35,723,330 |
| 2023-03-15 | $11.71 | $11.95 | $10.90 | $10.96 | $10.96 | 62,933,840 |
| 2023-03-14 | $11.00 | $11.36 | $10.73 | $11.36 | $11.36 | 55,136,300 |
| 2023-03-13 | $10.99 | $11.26 | $10.67 | $11.14 | $11.14 | 59,553,880 |
| 2023-03-10 | $10.36 | $11.49 | $10.32 | $10.93 | $10.93 | 76,489,680 |
| 2023-03-09 | $10.55 | $10.70 | $10.20 | $10.48 | $10.48 | 39,967,090 |
| 2023-03-08 | $10.67 | $10.94 | $10.52 | $10.70 | $10.70 | 47,952,450 |
| 2023-03-07 | $10.66 | $10.74 | $10.23 | $10.26 | $10.26 | 30,804,710 |
| 2023-03-06 | $11.02 | $11.03 | $10.58 | $10.62 | $10.62 | 37,513,460 |
| 2023-03-03 | $10.95 | $11.35 | $10.81 | $11.04 | $11.04 | 49,193,300 |
| 2023-03-02 | $10.67 | $11.38 | $10.64 | $11.15 | $11.15 | 77,430,150 |
| 2023-03-01 | $10.42 | $10.98 | $10.42 | $10.77 | $10.77 | 54,528,010 |
| 2023-02-28 | $10.48 | $10.78 | $10.25 | $10.46 | $10.46 | 49,931,880 |
| 2023-02-27 | $10.33 | $10.55 | $10.00 | $10.01 | $10.01 | 30,513,210 |
| 2023-02-24 | $10.30 | $10.65 | $10.22 | $10.39 | $10.39 | 35,952,300 |
| 2023-02-23 | $10.58 | $10.64 | $10.17 | $10.22 | $10.22 | 32,662,430 |
| 2023-02-22 | $10.81 | $10.85 | $10.39 | $10.58 | $10.58 | 49,161,050 |
| 2023-02-21 | $11.12 | $11.44 | $10.74 | $11.00 | $11.00 | 89,639,280 |
| 2023-02-20 | $9.96 | $11.35 | $9.91 | $10.93 | $10.93 | 73,126,140 |
| 2023-02-17 | $10.45 | $10.49 | $9.92 | $9.96 | $9.96 | 42,687,770 |
| 2023-02-16 | $10.36 | $10.80 | $10.23 | $10.54 | $10.54 | 64,872,790 |
| 2023-02-15 | $10.05 | $10.47 | $10.03 | $10.46 | $10.46 | 46,372,030 |
| 2023-02-14 | $10.32 | $10.50 | $10.10 | $10.11 | $10.11 | 35,686,980 |
| 2023-02-13 | $10.24 | $10.36 | $10.02 | $10.25 | $10.25 | 43,169,760 |
| 2023-02-10 | $10.41 | $10.90 | $10.24 | $10.25 | $10.25 | 68,330,160 |
| 2023-02-09 | $9.83 | $10.75 | $9.83 | $10.49 | $10.49 | 72,627,060 |
| 2023-02-08 | $10.06 | $10.79 | $9.78 | $10.01 | $10.01 | 64,336,590 |
| 2023-02-07 | $10.01 | $10.39 | $9.82 | $10.20 | $10.20 | 56,127,150 |
| 2023-02-06 | $9.81 | $10.48 | $9.65 | $10.22 | $10.22 | 68,394,650 |
| 2023-02-03 | $9.51 | $9.95 | $9.48 | $9.81 | $9.81 | 51,560,590 |
| 2023-02-02 | $9.40 | $9.79 | $9.37 | $9.60 | $9.60 | 42,850,850 |
| 2023-02-01 | $9.13 | $9.54 | $9.08 | $9.51 | $9.51 | 41,811,190 |
| 2023-01-31 | $8.91 | $9.17 | $8.86 | $9.13 | $9.13 | 22,756,260 |
| 2023-01-30 | $9.18 | $9.23 | $9.07 | $9.09 | $9.09 | 25,258,790 |
| 2023-01-20 | $8.97 | $9.08 | $8.90 | $9.03 | $9.03 | 19,165,320 |
| 2023-01-19 | $8.76 | $8.98 | $8.75 | $8.93 | $8.93 | 20,304,830 |
| 2023-01-18 | $8.65 | $8.95 | $8.60 | $8.82 | $8.82 | 19,067,560 |
| 2023-01-17 | $8.81 | $8.81 | $8.55 | $8.58 | $8.58 | 15,757,800 |
| 2023-01-16 | $8.64 | $8.86 | $8.62 | $8.82 | $8.82 | 13,750,020 |
| 2023-01-13 | $8.69 | $8.76 | $8.55 | $8.65 | $8.65 | 13,949,170 |
| 2023-01-12 | $8.75 | $8.88 | $8.67 | $8.71 | $8.71 | 14,168,890 |
| 2023-01-11 | $8.94 | $9.03 | $8.79 | $8.79 | $8.79 | 16,583,470 |
| 2023-01-10 | $8.97 | $9.05 | $8.85 | $9.01 | $9.01 | 19,892,810 |
| 2023-01-09 | $9.15 | $9.25 | $8.93 | $8.96 | $8.96 | 24,067,080 |
| 2023-01-06 | $9.05 | $9.20 | $9.00 | $9.10 | $9.10 | 25,222,670 |
| 2023-01-05 | $9.20 | $9.38 | $9.11 | $9.12 | $9.12 | 37,364,740 |
| 2023-01-04 | $9.00 | $9.41 | $8.99 | $9.37 | $9.37 | 54,027,240 |
| 2023-01-03 | $8.46 | $8.95 | $8.42 | $8.92 | $8.92 | 33,044,700 |
| 2023-01-02 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 0 |
| 2022-12-30 | $8.45 | $8.55 | $8.36 | $8.41 | $8.41 | 11,323,530 |
| 2022-12-29 | $8.53 | $8.65 | $8.35 | $8.41 | $8.41 | 14,471,080 |
| 2022-12-28 | $8.59 | $8.65 | $8.31 | $8.65 | $8.65 | 20,883,200 |
| 2022-12-27 | $8.76 | $8.80 | $8.45 | $8.58 | $8.58 | 16,286,470 |
| 2022-12-26 | $8.61 | $8.83 | $8.57 | $8.76 | $8.76 | 16,480,450 |
| 2022-12-23 | $8.34 | $8.83 | $8.30 | $8.68 | $8.68 | 23,316,070 |
| 2022-12-22 | $8.60 | $8.82 | $8.38 | $8.43 | $8.43 | 22,640,870 |
| 2022-12-21 | $8.89 | $8.97 | $8.63 | $8.66 | $8.66 | 25,321,510 |
| 2022-12-20 | $9.31 | $9.49 | $8.88 | $9.01 | $9.01 | 41,545,790 |
| 2022-12-19 | $8.53 | $9.43 | $8.44 | $9.13 | $9.13 | 52,873,830 |
| 2022-12-16 | $8.52 | $8.64 | $8.27 | $8.57 | $8.57 | 15,598,050 |
| 2022-12-15 | $8.34 | $8.73 | $8.32 | $8.56 | $8.56 | 13,002,250 |
| 2022-12-14 | $8.47 | $8.60 | $8.34 | $8.37 | $8.37 | 9,785,200 |
| 2022-12-13 | $8.83 | $8.88 | $8.43 | $8.45 | $8.45 | 18,857,830 |
| 2022-12-12 | $8.69 | $8.94 | $8.68 | $8.88 | $8.88 | 14,331,210 |
| 2022-12-09 | $8.68 | $8.76 | $8.62 | $8.75 | $8.75 | 10,837,400 |
| 2022-12-08 | $8.84 | $8.85 | $8.67 | $8.68 | $8.68 | 12,388,330 |
| 2022-12-07 | $8.92 | $8.94 | $8.76 | $8.87 | $8.87 | 11,361,050 |
| 2022-12-06 | $9.09 | $9.17 | $8.87 | $8.91 | $8.91 | 18,131,290 |
| 2022-12-05 | $9.36 | $9.43 | $9.10 | $9.17 | $9.17 | 20,492,540 |
| 2022-12-01 | $8.91 | $9.06 | $8.91 | $9.00 | $9.00 | 18,626,440 |
| 2022-11-30 | $8.84 | $9.09 | $8.71 | $8.97 | $8.97 | 21,665,490 |
| 2022-11-29 | $8.70 | $8.90 | $8.67 | $8.85 | $8.85 | 15,245,040 |
| 2022-11-28 | $8.44 | $8.72 | $8.39 | $8.64 | $8.64 | 11,973,770 |
| 2022-11-25 | $8.98 | $9.03 | $8.62 | $8.65 | $8.65 | 17,743,360 |
| 2022-11-24 | $8.89 | $9.06 | $8.82 | $8.93 | $8.93 | 17,188,620 |
| 2022-11-23 | $9.20 | $9.25 | $8.71 | $8.85 | $8.85 | 26,559,840 |
| 2022-11-22 | $9.45 | $9.59 | $9.23 | $9.23 | $9.23 | 28,693,260 |
| 2022-11-21 | $9.81 | $9.89 | $9.32 | $9.60 | $9.60 | 35,963,120 |
| 2022-11-18 | $10.26 | $10.80 | $9.91 | $9.91 | $9.91 | 54,921,360 |
| 2022-11-17 | $10.35 | $10.48 | $9.90 | $10.18 | $10.18 | 43,481,920 |
| 2022-11-16 | $9.75 | $10.25 | $9.70 | $10.14 | $10.14 | 55,746,660 |
| 2022-11-15 | $9.51 | $9.77 | $9.39 | $9.76 | $9.76 | 31,010,790 |
| 2022-11-14 | $9.60 | $9.94 | $9.52 | $9.65 | $9.65 | 29,892,520 |
| 2022-11-11 | $10.04 | $10.14 | $9.56 | $9.57 | $9.57 | 44,123,010 |
| 2022-11-10 | $9.30 | $9.93 | $9.28 | $9.87 | $9.87 | 41,792,600 |
| 2022-11-09 | $9.61 | $9.73 | $9.45 | $9.48 | $9.48 | 32,253,840 |
| 2022-11-08 | $9.43 | $9.98 | $9.43 | $9.79 | $9.79 | 59,648,420 |
| 2022-11-07 | $9.21 | $9.42 | $9.18 | $9.34 | $9.34 | 25,515,310 |
| 2022-11-04 | $9.13 | $9.38 | $9.13 | $9.29 | $9.29 | 28,829,660 |
| 2022-11-03 | $9.31 | $9.54 | $9.11 | $9.22 | $9.22 | 34,040,900 |
| 2022-11-02 | $9.35 | $9.49 | $9.27 | $9.40 | $9.40 | 42,399,160 |
| 2022-11-01 | $9.69 | $9.75 | $9.16 | $9.52 | $9.52 | 66,543,110 |
| 2022-10-31 | $9.35 | $10.29 | $9.34 | $10.02 | $10.02 | 65,827,290 |
| 2022-10-28 | $8.80 | $9.79 | $8.80 | $9.43 | $9.43 | 72,518,770 |
| 2022-10-27 | $8.70 | $9.10 | $8.68 | $8.93 | $8.93 | 30,680,120 |
| 2022-10-26 | $8.58 | $8.99 | $8.57 | $8.85 | $8.85 | 27,556,100 |
| 2022-10-25 | $8.61 | $8.70 | $8.27 | $8.49 | $8.49 | 22,052,400 |
| 2022-10-24 | $8.76 | $8.97 | $8.64 | $8.66 | $8.66 | 25,113,400 |
| 2022-10-21 | $8.86 | $8.93 | $8.68 | $8.72 | $8.72 | 17,589,970 |
| 2022-10-20 | $8.89 | $9.05 | $8.74 | $8.83 | $8.83 | 26,584,100 |
| 2022-10-19 | $9.11 | $9.25 | $8.87 | $8.95 | $8.95 | 31,708,050 |
| 2022-10-18 | $9.01 | $9.24 | $8.77 | $9.13 | $9.13 | 40,836,410 |
| 2022-10-17 | $8.47 | $9.47 | $8.43 | $9.09 | $9.09 | 48,576,950 |
| 2022-10-14 | $8.40 | $8.74 | $8.33 | $8.55 | $8.55 | 38,090,370 |
| 2022-10-13 | $8.06 | $8.78 | $8.02 | $8.39 | $8.39 | 46,423,550 |
| 2022-10-12 | $7.61 | $8.28 | $7.55 | $8.27 | $8.27 | 41,237,790 |
| 2022-10-11 | $7.55 | $7.67 | $7.43 | $7.65 | $7.65 | 14,138,200 |
| 2022-10-10 | $7.79 | $7.82 | $7.50 | $7.52 | $7.52 | 15,466,300 |
| 2022-09-30 | $7.90 | $8.10 | $7.75 | $7.75 | $7.75 | 15,321,100 |
| 2022-09-29 | $8.21 | $8.24 | $7.93 | $7.98 | $7.98 | 17,108,810 |
| 2022-09-28 | $8.51 | $8.53 | $8.08 | $8.08 | $8.08 | 22,329,600 |
| 2022-09-27 | $8.41 | $8.61 | $8.34 | $8.56 | $8.56 | 19,601,690 |
| 2022-09-26 | $8.41 | $8.81 | $8.35 | $8.41 | $8.41 | 23,261,650 |
| 2022-09-23 | $9.25 | $9.32 | $8.56 | $8.59 | $8.59 | 32,254,340 |
| 2022-09-22 | $9.21 | $9.52 | $9.16 | $9.22 | $9.22 | 19,798,900 |
| 2022-09-21 | $9.31 | $9.40 | $9.00 | $9.33 | $9.33 | 17,873,100 |
| 2022-09-20 | $9.15 | $9.34 | $9.15 | $9.32 | $9.32 | 15,557,700 |
| 2022-09-19 | $9.55 | $9.58 | $9.14 | $9.19 | $9.19 | 23,121,520 |
| 2022-09-16 | $9.65 | $9.97 | $9.53 | $9.66 | $9.66 | 27,225,960 |
| 2022-09-15 | $10.10 | $10.12 | $9.50 | $9.67 | $9.67 | 27,399,200 |
| 2022-09-14 | $10.19 | $10.24 | $9.86 | $10.10 | $10.10 | 31,192,660 |
| 2022-09-13 | $10.33 | $10.56 | $10.23 | $10.42 | $10.42 | 27,033,290 |
| 2022-09-12 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2022-09-09 | $10.69 | $10.90 | $10.28 | $10.29 | $10.29 | 40,909,900 |
| 2022-09-08 | $11.22 | $11.30 | $10.68 | $10.68 | $10.68 | 47,572,860 |
| 2022-09-07 | $11.00 | $11.65 | $10.89 | $11.39 | $11.39 | 61,275,950 |
| 2022-09-06 | $11.11 | $11.49 | $10.59 | $11.09 | $11.09 | 50,761,320 |
| 2022-09-05 | $11.44 | $11.84 | $11.15 | $11.34 | $11.34 | 52,183,910 |
| 2022-09-02 | $10.95 | $11.76 | $10.93 | $11.58 | $11.58 | 65,618,350 |
| 2022-09-01 | $11.01 | $11.78 | $10.78 | $11.18 | $11.18 | 66,797,850 |
| 2022-08-31 | $11.50 | $12.33 | $10.90 | $10.92 | $10.92 | 82,788,010 |
| 2022-08-30 | $11.23 | $11.97 | $10.77 | $11.75 | $11.75 | 80,281,220 |
| 2022-08-29 | $10.32 | $11.39 | $10.32 | $11.26 | $11.26 | 70,658,000 |
| 2022-08-26 | $11.20 | $11.20 | $10.50 | $10.57 | $10.57 | 69,975,580 |
| 2022-08-25 | $10.41 | $11.29 | $10.25 | $11.25 | $11.25 | 108,800,070 |
| 2022-08-24 | $9.93 | $10.85 | $9.92 | $10.29 | $10.29 | 98,580,060 |
| 2022-08-23 | $9.45 | $9.68 | $9.33 | $9.60 | $9.60 | 17,857,890 |
| 2022-08-22 | $9.37 | $9.49 | $9.28 | $9.46 | $9.46 | 11,908,820 |
| 2022-08-19 | $9.67 | $9.82 | $9.37 | $9.37 | $9.37 | 26,341,420 |
| 2022-08-18 | $9.76 | $9.76 | $9.55 | $9.66 | $9.66 | 15,495,900 |
| 2022-08-17 | $9.87 | $9.96 | $9.67 | $9.73 | $9.73 | 18,217,500 |
| 2022-08-16 | $10.00 | $10.01 | $9.70 | $9.87 | $9.87 | 25,477,450 |
| 2022-08-15 | $9.92 | $10.04 | $9.79 | $9.95 | $9.95 | 18,456,900 |
| 2022-08-12 | $10.00 | $10.26 | $9.98 | $10.00 | $10.00 | 24,957,310 |
| 2022-08-11 | $10.12 | $10.26 | $10.00 | $10.09 | $10.09 | 31,992,810 |
| 2022-08-10 | $10.03 | $10.15 | $9.84 | $10.05 | $10.05 | 32,252,250 |
| 2022-08-09 | $9.91 | $9.98 | $9.74 | $9.88 | $9.88 | 25,693,540 |
| 2022-08-08 | $9.60 | $10.03 | $9.57 | $10.03 | $10.03 | 28,924,710 |
| 2022-08-05 | $9.57 | $9.69 | $9.42 | $9.64 | $9.64 | 25,705,900 |
| 2022-08-04 | $9.12 | $9.65 | $9.11 | $9.63 | $9.63 | 34,094,340 |
| 2022-08-03 | $9.17 | $9.58 | $9.07 | $9.09 | $9.09 | 31,921,100 |
| 2022-08-02 | $10.00 | $10.04 | $9.18 | $9.34 | $9.34 | 45,489,980 |
| 2022-08-01 | $10.68 | $10.68 | $10.19 | $10.25 | $10.25 | 34,368,600 |
| 2022-07-29 | $10.62 | $10.73 | $10.37 | $10.56 | $10.56 | 41,975,730 |
| 2022-07-28 | $10.53 | $10.90 | $10.45 | $10.69 | $10.69 | 61,173,190 |
| 2022-07-27 | $10.15 | $10.72 | $10.12 | $10.42 | $10.42 | 56,406,960 |
| 2022-07-26 | $9.98 | $10.28 | $9.80 | $10.20 | $10.20 | 35,532,840 |
| 2022-07-25 | $9.94 | $10.24 | $9.86 | $9.92 | $9.92 | 30,875,200 |
| 2022-07-22 | $10.08 | $10.10 | $9.73 | $9.90 | $9.90 | 27,805,620 |
| 2022-07-21 | $9.96 | $10.39 | $9.93 | $9.99 | $9.99 | 48,623,400 |
| 2022-07-20 | $9.90 | $10.02 | $9.78 | $9.92 | $9.92 | 27,316,600 |
| 2022-07-19 | $9.72 | $9.95 | $9.52 | $9.91 | $9.91 | 32,677,720 |
| 2022-07-18 | $9.32 | $9.63 | $9.27 | $9.61 | $9.61 | 22,946,920 |
| 2022-07-15 | $9.36 | $9.84 | $9.24 | $9.29 | $9.29 | 22,585,800 |
| 2022-07-14 | $9.65 | $9.65 | $9.36 | $9.43 | $9.43 | 21,750,960 |
| 2022-07-13 | $9.48 | $9.75 | $9.39 | $9.69 | $9.69 | 24,347,300 |
| 2022-07-12 | $9.36 | $9.53 | $9.17 | $9.48 | $9.48 | 20,813,500 |
| 2022-07-11 | $9.46 | $9.46 | $9.16 | $9.34 | $9.34 | 17,703,200 |
| 2022-07-08 | $9.31 | $9.62 | $9.28 | $9.46 | $9.46 | 21,036,200 |
| 2022-07-07 | $9.41 | $9.48 | $9.30 | $9.31 | $9.31 | 15,990,660 |
| 2022-07-06 | $9.55 | $9.57 | $9.28 | $9.36 | $9.36 | 16,786,690 |
| 2022-07-05 | $9.82 | $9.86 | $9.37 | $9.51 | $9.51 | 29,694,630 |
| 2022-07-04 | $9.84 | $10.02 | $9.74 | $9.80 | $9.80 | 26,458,100 |
| 2022-07-01 | $10.13 | $10.38 | $9.92 | $9.96 | $9.96 | 35,251,700 |
| 2022-06-30 | $9.94 | $10.42 | $9.84 | $10.12 | $10.12 | 47,691,870 |
| 2022-06-29 | $10.10 | $10.30 | $9.90 | $9.92 | $9.92 | 41,492,950 |
| 2022-06-28 | $10.02 | $10.17 | $9.74 | $10.14 | $10.14 | 32,699,470 |
| 2022-06-27 | $10.05 | $10.17 | $9.98 | $10.00 | $10.00 | 28,142,600 |
| 2022-06-24 | $10.22 | $10.42 | $10.03 | $10.09 | $10.09 | 38,884,500 |
| 2022-06-23 | $10.14 | $10.27 | $9.84 | $10.12 | $10.12 | 31,938,250 |
| 2022-06-22 | $10.30 | $10.30 | $9.85 | $9.85 | $9.85 | 36,008,900 |
| 2022-06-21 | $10.00 | $10.43 | $9.92 | $10.36 | $10.36 | 50,617,800 |
| 2022-06-20 | $9.76 | $10.23 | $9.76 | $10.02 | $10.02 | 36,948,450 |
| 2022-06-17 | $9.84 | $9.95 | $9.64 | $9.80 | $9.80 | 33,870,500 |
| 2022-06-16 | $9.61 | $10.27 | $9.56 | $10.02 | $10.02 | 55,426,400 |
| 2022-06-15 | $9.46 | $9.79 | $9.40 | $9.59 | $9.59 | 33,833,200 |
| 2022-06-14 | $9.51 | $9.56 | $9.06 | $9.48 | $9.48 | 31,770,580 |
| 2022-06-13 | $9.55 | $9.78 | $9.51 | $9.59 | $9.59 | 23,457,930 |
| 2022-06-10 | $9.68 | $9.88 | $9.67 | $9.71 | $9.71 | 31,230,600 |
| 2022-06-09 | $10.51 | $10.52 | $9.79 | $9.81 | $9.81 | 51,926,660 |
| 2022-06-08 | $10.31 | $10.66 | $10.10 | $10.55 | $10.55 | 63,454,720 |
| 2022-06-07 | $10.37 | $10.51 | $10.04 | $10.30 | $10.30 | 37,568,060 |
| 2022-06-06 | $10.00 | $10.61 | $9.95 | $10.36 | $10.36 | 44,145,770 |
| 2022-06-02 | $10.02 | $10.05 | $9.76 | $10.02 | $10.02 | 23,043,400 |
| 2022-06-01 | $10.08 | $10.24 | $9.82 | $10.02 | $10.02 | 25,412,200 |
| 2022-05-31 | $10.13 | $10.28 | $9.77 | $10.06 | $10.06 | 27,935,280 |
| 2022-05-30 | $10.40 | $10.71 | $10.11 | $10.22 | $10.22 | 28,582,200 |
| 2022-05-27 | $10.46 | $10.65 | $10.34 | $10.43 | $10.43 | 27,880,350 |
| 2022-05-26 | $10.40 | $10.46 | $9.92 | $10.36 | $10.36 | 30,335,250 |
| 2022-05-25 | $10.12 | $10.44 | $10.12 | $10.38 | $10.38 | 28,406,640 |
| 2022-05-24 | $11.49 | $11.54 | $10.06 | $10.10 | $10.10 | 50,736,760 |
| 2022-05-23 | $11.12 | $11.48 | $11.12 | $11.37 | $11.37 | 33,707,090 |
| 2022-05-20 | $11.10 | $11.27 | $10.93 | $11.12 | $11.12 | 30,690,240 |
| 2022-05-19 | $10.71 | $11.07 | $10.67 | $11.00 | $11.00 | 36,999,920 |
| 2022-05-18 | $11.60 | $11.81 | $11.05 | $11.12 | $11.12 | 54,043,810 |
| 2022-05-17 | $11.30 | $11.42 | $10.77 | $11.20 | $11.20 | 40,629,830 |
| 2022-05-16 | $11.30 | $11.57 | $11.08 | $11.29 | $11.29 | 43,112,500 |
| 2022-05-13 | $11.15 | $11.35 | $10.87 | $11.12 | $11.12 | 40,666,840 |
| 2022-05-12 | $11.23 | $11.69 | $10.88 | $11.27 | $11.25 | 55,274,420 |
| 2022-05-11 | $11.14 | $11.77 | $11.05 | $11.05 | $11.03 | 63,176,680 |
| 2022-05-10 | $10.80 | $11.35 | $10.71 | $11.21 | $11.19 | 57,040,350 |
| 2022-05-09 | $10.60 | $11.38 | $10.60 | $11.08 | $11.06 | 67,384,990 |
| 2022-05-06 | $10.13 | $11.49 | $10.00 | $10.72 | $10.70 | 77,190,400 |
| 2022-05-05 | $10.26 | $10.58 | $10.06 | $10.40 | $10.38 | 37,694,310 |
| 2022-05-04 | $10.24 | $10.24 | $10.24 | $10.24 | $10.22 | 0 |
| 2022-05-03 | $10.24 | $10.24 | $10.24 | $10.24 | $10.22 | 0 |
| 2022-04-29 | $9.92 | $10.35 | $9.86 | $10.24 | $10.22 | 38,651,600 |
| 2022-04-28 | $10.10 | $10.10 | $9.54 | $9.76 | $9.74 | 41,803,360 |
| 2022-04-27 | $9.70 | $10.19 | $9.50 | $10.19 | $10.17 | 46,149,960 |
| 2022-04-26 | $10.04 | $10.30 | $9.43 | $9.60 | $9.58 | 39,968,410 |
| 2022-04-25 | $10.60 | $10.72 | $10.04 | $10.06 | $10.04 | 36,410,240 |
| 2022-04-22 | $11.40 | $11.59 | $10.80 | $10.82 | $10.80 | 43,361,110 |
| 2022-04-21 | $12.12 | $12.49 | $11.49 | $11.60 | $11.58 | 52,418,300 |
| 2022-04-20 | $13.20 | $13.45 | $12.32 | $12.58 | $12.56 | 57,520,200 |
| 2022-04-19 | $12.62 | $12.97 | $12.42 | $12.85 | $12.83 | 42,400,810 |
| 2022-04-18 | $12.27 | $12.74 | $11.88 | $12.62 | $12.60 | 46,055,650 |
| 2022-04-15 | $12.11 | $13.42 | $12.05 | $12.80 | $12.78 | 74,995,100 |
| 2022-04-14 | $12.68 | $12.88 | $12.39 | $12.40 | $12.38 | 38,337,200 |
| 2022-04-13 | $13.45 | $13.48 | $12.34 | $12.40 | $12.38 | 49,857,410 |
| 2022-04-12 | $13.52 | $13.68 | $12.77 | $13.56 | $13.54 | 49,292,610 |
| 2022-04-11 | $13.49 | $13.85 | $13.25 | $13.59 | $13.57 | 44,484,400 |
| 2022-04-08 | $13.79 | $14.09 | $13.32 | $13.45 | $13.43 | 48,173,620 |
| 2022-04-07 | $14.41 | $15.01 | $13.84 | $13.96 | $13.93 | 51,476,710 |
| 2022-04-06 | $14.12 | $14.97 | $14.11 | $14.61 | $14.58 | 48,689,230 |
| 2022-04-05 | $14.33 | $14.33 | $14.33 | $14.33 | $14.30 | 0 |
| 2022-04-04 | $14.33 | $14.33 | $14.33 | $14.33 | $14.30 | 0 |
| 2022-04-01 | $15.45 | $15.65 | $14.25 | $14.33 | $14.30 | 74,944,850 |
| 2022-03-31 | $14.84 | $16.38 | $14.78 | $15.96 | $15.93 | 93,036,490 |
| 2022-03-30 | $14.86 | $15.27 | $14.60 | $15.07 | $15.04 | 47,995,700 |
| 2022-03-29 | $15.20 | $15.40 | $14.60 | $14.87 | $14.84 | 54,171,720 |
| 2022-03-28 | $14.93 | $15.49 | $14.76 | $15.17 | $15.14 | 43,983,150 |
| 2022-03-25 | $16.20 | $16.62 | $15.05 | $15.15 | $15.12 | 76,172,810 |
| 2022-03-24 | $15.90 | $17.06 | $15.83 | $16.58 | $16.55 | 74,373,530 |
| 2022-03-23 | $17.22 | $17.30 | $16.07 | $16.26 | $16.23 | 90,487,160 |
| 2022-03-22 | $17.60 | $18.72 | $17.01 | $17.79 | $17.76 | 90,542,720 |
| 2022-03-21 | $17.80 | $18.65 | $17.63 | $17.94 | $17.91 | 84,014,830 |
| 2022-03-18 | $19.03 | $19.48 | $18.00 | $18.30 | $18.27 | 100,916,480 |
| 2022-03-17 | $19.59 | $21.58 | $19.00 | $19.48 | $19.45 | 154,597,330 |
| 2022-03-16 | $18.00 | $21.51 | $17.18 | $20.20 | $20.16 | 146,496,290 |
| 2022-03-15 | $18.04 | $19.18 | $16.80 | $18.01 | $17.98 | 102,873,300 |
| 2022-03-14 | $18.62 | $19.98 | $18.30 | $18.65 | $18.62 | 99,877,790 |
| 2022-03-11 | $18.02 | $20.35 | $18.01 | $19.18 | $19.15 | 123,558,180 |
| 2022-03-10 | $21.36 | $21.65 | $18.75 | $18.90 | $18.87 | 153,071,270 |
| 2022-03-09 | $16.43 | $20.12 | $15.91 | $20.12 | $20.08 | 144,831,520 |
| 2022-03-08 | $18.50 | $20.50 | $16.73 | $16.77 | $16.74 | 135,448,610 |
| 2022-03-07 | $16.70 | $18.63 | $16.63 | $18.30 | $18.27 | 102,101,570 |
| 2022-03-04 | $18.80 | $19.23 | $16.80 | $17.75 | $17.72 | 132,556,780 |
| 2022-03-03 | $18.72 | $19.69 | $17.88 | $19.65 | $19.61 | 156,768,400 |
| 2022-03-02 | $15.63 | $19.80 | $15.63 | $19.00 | $18.97 | 182,934,230 |
| 2022-03-01 | $17.90 | $18.88 | $15.98 | $16.50 | $16.47 | 159,577,990 |
| 2022-02-28 | $16.06 | $17.33 | $15.51 | $17.33 | $17.30 | 126,106,320 |
| 2022-02-25 | $16.98 | $17.45 | $15.92 | $17.20 | $17.17 | 135,054,080 |
| 2022-02-24 | $17.74 | $18.55 | $15.86 | $16.99 | $16.96 | 194,742,070 |
| 2022-02-23 | $14.31 | $16.91 | $13.90 | $16.91 | $16.88 | 140,439,250 |
| 2022-02-22 | $13.50 | $14.09 | $13.12 | $14.09 | $14.06 | 160,554,640 |
| 2022-02-21 | $11.74 | $11.74 | $11.74 | $11.74 | $11.72 | 5,159,440 |
| 2022-02-18 | $9.10 | $9.78 | $9.10 | $9.78 | $9.76 | 73,117,120 |
| 2022-02-17 | $8.32 | $9.06 | $8.14 | $8.15 | $8.14 | 66,876,850 |
| 2022-02-16 | $8.29 | $8.52 | $8.07 | $8.47 | $8.45 | 49,737,310 |
| 2022-02-15 | $8.28 | $8.42 | $8.08 | $8.20 | $8.19 | 43,123,930 |
| 2022-02-14 | $8.18 | $9.06 | $8.00 | $8.44 | $8.42 | 67,159,220 |
| 2022-02-11 | $8.18 | $8.32 | $7.96 | $8.24 | $8.23 | 54,654,810 |
| 2022-02-10 | $8.36 | $8.59 | $7.91 | $8.18 | $8.17 | 69,207,550 |
| 2022-02-09 | $8.00 | $8.60 | $7.80 | $8.25 | $8.24 | 93,123,100 |
| 2022-02-08 | $6.66 | $7.99 | $6.57 | $7.99 | $7.98 | 48,200,580 |
| 2022-02-07 | $7.01 | $7.08 | $6.55 | $6.66 | $6.65 | 27,356,600 |
| 2022-02-04 | $6.77 | $6.77 | $6.77 | $6.77 | $6.76 | 0 |
| 2022-02-03 | $6.77 | $6.77 | $6.77 | $6.77 | $6.76 | 0 |
| 2022-02-02 | $6.77 | $6.77 | $6.77 | $6.77 | $6.76 | 0 |
| 2022-02-01 | $6.77 | $6.77 | $6.77 | $6.77 | $6.76 | 0 |
| 2022-01-28 | $6.53 | $6.91 | $6.45 | $6.77 | $6.76 | 32,549,650 |
| 2022-01-27 | $7.71 | $7.73 | $6.40 | $6.47 | $6.46 | 51,349,320 |
| 2022-01-26 | $7.75 | $8.01 | $7.34 | $7.67 | $7.66 | 47,370,880 |
| 2022-01-25 | $7.86 | $8.28 | $7.50 | $7.98 | $7.97 | 64,964,480 |
| 2022-01-24 | $7.40 | $8.58 | $7.32 | $8.00 | $7.99 | 62,120,880 |
| 2022-01-21 | $7.80 | $8.21 | $7.53 | $7.68 | $7.67 | 54,274,560 |
| 2022-01-20 | $7.70 | $7.70 | $7.33 | $7.48 | $7.47 | 38,824,410 |
| 2022-01-19 | $7.55 | $7.84 | $7.33 | $7.70 | $7.69 | 51,164,910 |
| 2022-01-18 | $7.61 | $7.70 | $7.28 | $7.31 | $7.30 | 41,157,810 |
| 2022-01-17 | $7.08 | $7.46 | $6.99 | $7.39 | $7.38 | 32,943,610 |
| 2022-01-14 | $7.16 | $7.22 | $6.99 | $7.00 | $6.99 | 12,607,260 |
| 2022-01-13 | $7.18 | $7.29 | $7.12 | $7.15 | $7.14 | 10,491,300 |
| 2022-01-12 | $7.09 | $7.23 | $7.08 | $7.12 | $7.11 | 9,277,500 |
| 2022-01-11 | $7.26 | $7.26 | $7.06 | $7.09 | $7.08 | 9,719,200 |
| 2022-01-10 | $7.01 | $7.26 | $6.95 | $7.20 | $7.19 | 15,093,300 |
| 2022-01-07 | $7.28 | $7.34 | $6.99 | $7.02 | $7.01 | 15,178,500 |
| 2022-01-06 | $7.21 | $7.34 | $7.18 | $7.27 | $7.26 | 10,399,010 |
| 2022-01-05 | $7.35 | $7.44 | $7.14 | $7.25 | $7.24 | 13,458,000 |
| 2022-01-04 | $7.21 | $7.33 | $7.20 | $7.30 | $7.29 | 12,994,800 |
| 2022-01-03 | $7.21 | $7.21 | $7.21 | $7.21 | $7.20 | 0 |
| 2021-12-31 | $7.15 | $7.30 | $7.11 | $7.21 | $7.20 | 11,608,050 |
| 2021-12-30 | $7.08 | $7.23 | $7.04 | $7.15 | $7.14 | 10,551,800 |
| 2021-12-29 | $7.16 | $7.16 | $7.01 | $7.08 | $7.07 | 7,965,600 |
| 2021-12-28 | $6.85 | $7.23 | $6.85 | $7.08 | $7.07 | 13,948,700 |
| 2021-12-27 | $6.86 | $6.95 | $6.84 | $6.91 | $6.90 | 6,691,700 |
| 2021-12-24 | $7.12 | $7.16 | $6.86 | $6.87 | $6.86 | 14,551,500 |
| 2021-12-23 | $7.28 | $7.28 | $7.11 | $7.11 | $7.10 | 13,793,400 |
| 2021-12-22 | $7.19 | $7.44 | $7.10 | $7.30 | $7.29 | 25,072,700 |
| 2021-12-21 | $7.08 | $7.25 | $7.08 | $7.21 | $7.20 | 11,986,300 |
| 2021-12-20 | $7.13 | $7.27 | $7.10 | $7.11 | $7.10 | 12,673,300 |
| 2021-12-17 | $7.16 | $7.35 | $7.06 | $7.20 | $7.19 | 18,821,600 |
| 2021-12-16 | $7.02 | $7.34 | $7.02 | $7.16 | $7.15 | 21,876,760 |
| 2021-12-15 | $7.02 | $7.15 | $6.95 | $7.04 | $7.03 | 13,906,610 |
| 2021-12-14 | $7.00 | $7.06 | $6.87 | $7.02 | $7.01 | 11,199,870 |
| 2021-12-13 | $7.00 | $7.00 | $6.84 | $6.93 | $6.92 | 9,560,470 |
| 2021-12-07 | $6.77 | $6.77 | $6.50 | $6.64 | $6.63 | 6,729,850 |
| 2021-12-06 | $6.84 | $6.87 | $6.64 | $6.68 | $6.67 | 8,593,800 |
| 2021-12-03 | $6.84 | $6.84 | $6.84 | $6.84 | $6.83 | 8,909,950 |
| 2021-12-02 | $6.83 | $6.83 | $6.83 | $6.83 | $6.82 | 9,958,950 |
| 2021-12-01 | $6.86 | $7.02 | $6.79 | $6.96 | $6.95 | 14,135,600 |
| 2021-11-30 | $6.60 | $6.90 | $6.57 | $6.88 | $6.87 | 19,893,640 |
| 2021-11-29 | $6.55 | $6.65 | $6.46 | $6.59 | $6.58 | 8,152,960 |
| 2021-11-26 | $6.75 | $6.80 | $6.55 | $6.68 | $6.67 | 14,599,400 |
| 2021-11-25 | $6.59 | $6.92 | $6.56 | $6.80 | $6.79 | 20,171,390 |
| 2021-11-24 | $6.67 | $6.67 | $6.45 | $6.56 | $6.55 | 8,633,880 |
| 2021-11-23 | $6.65 | $6.71 | $6.63 | $6.65 | $6.64 | 5,646,660 |
| 2021-11-22 | $6.74 | $6.74 | $6.60 | $6.68 | $6.67 | 6,044,710 |
| 2021-11-19 | $6.73 | $6.87 | $6.63 | $6.74 | $6.73 | 6,978,050 |
| 2021-11-18 | $6.84 | $6.92 | $6.72 | $6.74 | $6.73 | 6,502,420 |
| 2021-11-17 | $6.64 | $6.88 | $6.63 | $6.87 | $6.86 | 9,647,570 |
| 2021-11-16 | $6.75 | $6.78 | $6.63 | $6.66 | $6.65 | 6,257,000 |
| 2021-11-15 | $6.70 | $6.79 | $6.65 | $6.78 | $6.77 | 6,683,000 |
| 2021-11-12 | $6.73 | $6.73 | $6.59 | $6.71 | $6.70 | 4,725,400 |
| 2021-11-11 | $6.65 | $6.74 | $6.65 | $6.67 | $6.66 | 5,228,800 |
| 2021-11-10 | $6.56 | $6.69 | $6.55 | $6.68 | $6.67 | 6,138,500 |
| 2021-11-09 | $6.48 | $6.66 | $6.46 | $6.60 | $6.59 | 5,991,100 |
| 2021-11-08 | $6.49 | $6.50 | $6.39 | $6.49 | $6.48 | 3,881,600 |
| 2021-11-05 | $6.51 | $6.51 | $6.51 | $6.51 | $6.50 | 3,923,400 |
| 2021-11-04 | $6.48 | $6.57 | $6.45 | $6.51 | $6.50 | 3,461,440 |
| 2021-11-03 | $6.42 | $6.55 | $6.35 | $6.48 | $6.47 | 4,714,300 |
| 2021-11-02 | $6.67 | $6.69 | $6.42 | $6.46 | $6.45 | 9,653,900 |
| 2021-11-01 | $6.29 | $6.86 | $6.21 | $6.71 | $6.70 | 13,130,800 |
| 2021-10-29 | $6.15 | $6.32 | $6.10 | $6.29 | $6.28 | 4,743,700 |
| 2021-10-28 | $6.28 | $6.38 | $6.09 | $6.10 | $6.09 | 6,150,200 |
| 2021-10-27 | $6.55 | $6.56 | $6.28 | $6.37 | $6.36 | 6,684,750 |
| 2021-10-26 | $6.78 | $6.78 | $6.57 | $6.59 | $6.58 | 5,212,300 |
| 2021-10-25 | $6.45 | $6.61 | $6.45 | $6.54 | $6.53 | 3,597,300 |
| 2021-10-22 | $6.63 | $6.70 | $6.48 | $6.50 | $6.49 | 4,280,400 |
| 2021-10-21 | $6.64 | $6.77 | $6.64 | $6.67 | $6.66 | 3,748,600 |
| 2021-10-20 | $6.85 | $6.93 | $6.68 | $6.70 | $6.69 | 8,662,000 |
| 2021-10-19 | $6.59 | $6.89 | $6.59 | $6.83 | $6.82 | 9,044,550 |
| 2021-10-18 | $6.48 | $6.64 | $6.48 | $6.59 | $6.58 | 3,449,200 |
| 2021-10-15 | $6.60 | $6.72 | $6.45 | $6.58 | $6.57 | 5,916,400 |
| 2021-10-14 | $6.52 | $6.59 | $6.41 | $6.55 | $6.54 | 3,770,530 |
| 2021-10-13 | $6.42 | $6.55 | $6.42 | $6.54 | $6.53 | 2,574,100 |
| 2021-10-12 | $6.59 | $6.59 | $6.39 | $6.49 | $6.48 | 3,803,900 |
| 2021-10-11 | $6.63 | $6.65 | $6.48 | $6.61 | $6.60 | 3,771,200 |
| 2021-09-30 | $6.41 | $6.50 | $6.33 | $6.43 | $6.42 | 6,276,330 |
| 2021-09-29 | $6.72 | $6.78 | $6.32 | $6.35 | $6.34 | 10,606,100 |
| 2021-09-28 | $6.79 | $6.84 | $6.68 | $6.78 | $6.77 | 5,983,360 |
| 2021-09-27 | $7.09 | $7.17 | $6.78 | $6.89 | $6.88 | 12,582,940 |
| 2021-09-24 | $6.94 | $7.17 | $6.86 | $7.06 | $7.05 | 14,167,060 |
| 2021-09-23 | $6.81 | $6.97 | $6.78 | $6.89 | $6.88 | 8,129,050 |
| 2021-09-22 | $6.90 | $6.91 | $6.75 | $6.76 | $6.75 | 8,386,800 |
| 2021-09-21 | $6.94 | $6.94 | $6.94 | $6.94 | $6.93 | 0 |
| 2021-09-20 | $6.94 | $6.94 | $6.94 | $6.94 | $6.93 | 0 |
| 2021-09-17 | $7.04 | $7.09 | $6.75 | $6.94 | $6.93 | 11,617,600 |
| 2021-09-16 | $6.96 | $7.10 | $6.95 | $7.04 | $7.03 | 9,875,710 |
| 2021-09-15 | $6.95 | $7.02 | $6.91 | $6.97 | $6.96 | 7,095,620 |
| 2021-09-14 | $7.01 | $7.14 | $6.95 | $6.98 | $6.97 | 9,864,310 |
| 2021-09-13 | $7.07 | $7.09 | $6.97 | $7.00 | $6.99 | 8,046,600 |
| 2021-09-09 | $7.20 | $7.20 | $7.07 | $7.11 | $7.10 | 10,708,450 |
| 2021-09-08 | $7.03 | $7.23 | $7.00 | $7.20 | $7.19 | 14,102,750 |
| 2021-09-07 | $7.08 | $7.10 | $7.01 | $7.03 | $7.02 | 9,610,770 |
| 2021-09-06 | $7.11 | $7.12 | $6.95 | $7.07 | $7.06 | 8,097,800 |
| 2021-09-03 | $7.09 | $7.16 | $7.03 | $7.09 | $7.08 | 10,944,000 |
| 2021-09-02 | $7.00 | $7.10 | $6.96 | $7.08 | $7.07 | 8,598,300 |
| 2021-09-01 | $6.97 | $7.05 | $6.82 | $7.00 | $6.99 | 10,246,500 |
| 2021-08-31 | $7.06 | $7.13 | $6.92 | $7.02 | $7.01 | 10,109,400 |
| 2021-08-30 | $7.12 | $7.28 | $7.07 | $7.08 | $7.07 | 13,455,870 |
| 2021-08-27 | $7.27 | $7.30 | $7.03 | $7.05 | $7.04 | 16,753,870 |
| 2021-08-26 | $7.49 | $7.59 | $7.28 | $7.30 | $7.29 | 13,761,300 |
| 2021-08-25 | $7.63 | $7.66 | $7.45 | $7.51 | $7.50 | 9,580,440 |
| 2021-08-24 | $7.72 | $7.73 | $7.52 | $7.56 | $7.55 | 13,430,760 |
| 2021-08-23 | $7.45 | $7.76 | $7.44 | $7.70 | $7.69 | 18,695,910 |
| 2021-08-20 | $7.53 | $7.58 | $7.32 | $7.43 | $7.42 | 12,775,400 |
| 2021-08-19 | $7.57 | $7.77 | $7.48 | $7.59 | $7.58 | 13,494,110 |
| 2021-08-18 | $7.62 | $7.70 | $7.46 | $7.64 | $7.63 | 15,549,200 |
| 2021-08-17 | $8.08 | $8.11 | $7.57 | $7.63 | $7.62 | 27,724,800 |
| 2021-08-16 | $7.90 | $8.23 | $7.80 | $8.17 | $8.16 | 28,657,230 |
| 2021-08-13 | $8.03 | $8.14 | $7.78 | $7.96 | $7.95 | 24,898,820 |
| 2021-08-12 | $7.85 | $8.29 | $7.81 | $8.06 | $8.05 | 28,291,400 |
| 2021-08-11 | $7.80 | $7.98 | $7.72 | $7.96 | $7.95 | 24,466,920 |
| 2021-08-10 | $7.80 | $8.00 | $7.72 | $7.84 | $7.83 | 26,133,290 |
| 2021-08-09 | $8.14 | $8.17 | $7.60 | $7.88 | $7.87 | 43,703,790 |
| 2021-08-06 | $8.01 | $8.67 | $7.78 | $8.47 | $8.45 | 44,492,240 |
| 2021-08-05 | $8.46 | $8.47 | $8.03 | $8.03 | $8.02 | 35,295,190 |
| 2021-08-04 | $8.27 | $8.55 | $8.18 | $8.42 | $8.40 | 28,325,500 |
| 2021-08-03 | $8.32 | $9.05 | $8.28 | $8.40 | $8.38 | 45,180,060 |
| 2021-08-02 | $8.57 | $8.78 | $8.24 | $8.37 | $8.35 | 40,515,850 |
| 2021-07-30 | $7.95 | $8.63 | $7.94 | $8.50 | $8.48 | 47,086,030 |
| 2021-07-29 | $7.79 | $8.27 | $7.75 | $8.06 | $8.05 | 46,300,120 |
| 2021-07-28 | $7.53 | $8.17 | $7.18 | $7.89 | $7.88 | 49,210,950 |
| 2021-07-27 | $7.48 | $7.84 | $7.33 | $7.49 | $7.48 | 27,472,950 |
| 2021-07-26 | $7.63 | $7.75 | $7.38 | $7.48 | $7.47 | 23,262,800 |
| 2021-07-23 | $7.55 | $7.82 | $7.50 | $7.56 | $7.55 | 26,346,590 |
| 2021-07-22 | $7.69 | $7.88 | $7.52 | $7.59 | $7.58 | 30,758,650 |
| 2021-07-21 | $7.59 | $7.80 | $7.49 | $7.76 | $7.75 | 39,199,860 |
| 2021-07-20 | $7.36 | $7.77 | $7.28 | $7.67 | $7.66 | 43,426,550 |
| 2021-07-19 | $7.19 | $7.52 | $7.13 | $7.42 | $7.41 | 25,452,910 |
| 2021-07-16 | $7.45 | $7.45 | $7.20 | $7.25 | $7.24 | 24,832,350 |
| 2021-07-15 | $7.19 | $7.57 | $7.15 | $7.42 | $7.41 | 39,493,900 |
| 2021-07-14 | $7.27 | $7.50 | $7.21 | $7.25 | $7.24 | 21,274,950 |
| 2021-07-13 | $7.24 | $7.30 | $7.18 | $7.27 | $7.26 | 11,243,380 |
| 2021-07-12 | $7.06 | $7.32 | $7.01 | $7.25 | $7.24 | 17,826,700 |
| 2021-07-08 | $6.90 | $7.16 | $6.85 | $7.05 | $7.04 | 12,847,310 |
| 2021-07-07 | $6.87 | $6.96 | $6.87 | $6.90 | $6.89 | 5,977,300 |
| 2021-07-06 | $6.90 | $7.02 | $6.85 | $6.96 | $6.95 | 6,257,800 |
| 2021-07-05 | $6.80 | $6.94 | $6.80 | $6.93 | $6.92 | 6,298,900 |
| 2021-07-02 | $6.77 | $6.87 | $6.74 | $6.81 | $6.80 | 6,069,600 |
| 2021-07-01 | $7.01 | $7.02 | $6.74 | $6.80 | $6.79 | 10,422,210 |
| 2021-06-30 | $6.91 | $7.08 | $6.90 | $7.01 | $7.00 | 10,167,480 |
| 2021-06-29 | $6.91 | $7.05 | $6.88 | $6.90 | $6.89 | 9,962,700 |
| 2021-06-28 | $6.95 | $6.97 | $6.85 | $6.91 | $6.90 | 11,495,780 |
| 2021-06-25 | $7.21 | $7.30 | $6.96 | $7.00 | $6.99 | 18,957,250 |
| 2021-06-24 | $7.21 | $7.63 | $7.21 | $7.28 | $7.27 | 25,599,850 |
| 2021-06-23 | $7.43 | $7.43 | $7.19 | $7.22 | $7.21 | 14,228,300 |
| 2021-06-22 | $7.38 | $7.44 | $7.25 | $7.37 | $7.36 | 15,349,450 |
| 2021-06-21 | $7.44 | $7.51 | $7.33 | $7.43 | $7.42 | 15,725,300 |
| 2021-06-18 | $7.41 | $7.52 | $7.31 | $7.38 | $7.37 | 15,660,900 |
| 2021-06-17 | $7.39 | $7.45 | $7.27 | $7.32 | $7.31 | 13,215,200 |
| 2021-06-16 | $7.32 | $7.47 | $7.25 | $7.39 | $7.38 | 16,941,200 |
| 2021-06-15 | $7.30 | $7.62 | $7.23 | $7.44 | $7.43 | 21,443,960 |
| 2021-06-14 | $7.27 | $7.27 | $7.27 | $7.27 | $7.26 | 0 |
| 2021-06-11 | $7.25 | $7.39 | $7.16 | $7.27 | $7.26 | 17,321,450 |
| 2021-06-10 | $7.02 | $7.45 | $6.95 | $7.22 | $7.21 | 20,711,170 |
| 2021-06-09 | $6.93 | $7.07 | $6.89 | $6.96 | $6.95 | 7,103,250 |
| 2021-06-08 | $7.04 | $7.17 | $6.98 | $7.00 | $6.99 | 12,991,000 |
| 2021-06-07 | $6.79 | $6.96 | $6.72 | $6.89 | $6.88 | 6,655,650 |
| 2021-06-04 | $6.82 | $6.87 | $6.75 | $6.81 | $6.80 | 3,639,250 |
| 2021-06-03 | $6.82 | $6.91 | $6.80 | $6.85 | $6.84 | 3,647,900 |
| 2021-06-02 | $6.88 | $6.89 | $6.78 | $6.86 | $6.85 | 5,031,000 |
| 2021-06-01 | $6.88 | $6.93 | $6.79 | $6.88 | $6.87 | 6,257,350 |
| 2021-05-31 | $6.93 | $6.94 | $6.84 | $6.86 | $6.85 | 3,799,500 |
| 2021-05-28 | $7.01 | $7.05 | $6.88 | $6.88 | $6.87 | 5,349,200 |
| 2021-05-27 | $7.00 | $7.20 | $6.95 | $7.04 | $7.03 | 7,775,800 |
| 2021-05-26 | $7.07 | $7.07 | $6.93 | $6.98 | $6.97 | 3,455,800 |
| 2021-05-25 | $6.97 | $7.00 | $6.86 | $6.97 | $6.96 | 5,877,400 |
| 2021-05-24 | $6.95 | $7.02 | $6.90 | $6.98 | $6.97 | 5,114,400 |
| 2021-05-21 | $6.94 | $7.02 | $6.88 | $6.94 | $6.93 | 4,963,800 |
| 2021-05-20 | $6.86 | $7.06 | $6.83 | $6.93 | $6.92 | 3,153,900 |
| 2021-05-19 | $6.91 | $6.98 | $6.84 | $6.94 | $6.93 | 5,006,400 |
| 2021-05-18 | $6.89 | $6.99 | $6.79 | $6.88 | $6.87 | 8,084,300 |
| 2021-05-17 | $7.29 | $7.46 | $7.01 | $7.09 | $7.08 | 10,326,500 |
| 2021-05-14 | $6.92 | $7.44 | $6.87 | $7.19 | $7.18 | 14,442,500 |
| 2021-05-13 | $6.95 | $7.02 | $6.86 | $6.91 | $6.90 | 3,703,350 |
| 2021-05-12 | $6.98 | $7.10 | $6.91 | $7.00 | $6.99 | 2,622,600 |
| 2021-05-11 | $7.01 | $7.14 | $6.91 | $6.95 | $6.94 | 4,151,150 |
| 2021-05-10 | $6.95 | $7.20 | $6.89 | $7.06 | $7.05 | 3,567,000 |
| 2021-05-07 | $7.19 | $7.25 | $6.92 | $6.97 | $6.96 | 6,504,500 |
| 2021-05-06 | $7.30 | $7.32 | $7.17 | $7.24 | $7.23 | 3,966,150 |
| 2021-05-05 | $7.29 | $7.29 | $7.29 | $7.29 | $7.28 | 0 |
| 2021-05-04 | $7.29 | $7.29 | $7.29 | $7.29 | $7.28 | 0 |
| 2021-04-30 | $7.42 | $7.54 | $7.25 | $7.29 | $7.28 | 9,017,200 |
| 2021-04-29 | $7.58 | $7.69 | $7.38 | $7.47 | $7.46 | 8,912,110 |
| 2021-04-28 | $7.44 | $7.78 | $7.34 | $7.66 | $7.65 | 13,576,500 |
| 2021-04-27 | $7.50 | $7.54 | $7.24 | $7.45 | $7.44 | 8,045,750 |
| 2021-04-26 | $7.52 | $7.62 | $7.42 | $7.53 | $7.52 | 10,223,450 |
| 2021-04-23 | $7.33 | $7.60 | $7.31 | $7.60 | $7.59 | 15,127,900 |
| 2021-04-22 | $7.14 | $7.60 | $7.13 | $7.36 | $7.35 | 11,507,750 |
| 2021-04-21 | $7.48 | $7.61 | $7.12 | $7.19 | $7.18 | 11,641,750 |
| 2021-04-20 | $7.20 | $7.37 | $7.17 | $7.34 | $7.33 | 6,435,150 |
| 2021-04-19 | $7.20 | $7.25 | $7.17 | $7.20 | $7.19 | 3,572,270 |
| 2021-04-16 | $7.22 | $7.22 | $7.11 | $7.19 | $7.18 | 2,342,900 |
| 2021-04-15 | $7.20 | $7.22 | $7.10 | $7.17 | $7.16 | 4,630,460 |
| 2021-04-14 | $7.10 | $7.30 | $7.07 | $7.13 | $7.12 | 5,894,000 |
| 2021-04-13 | $6.71 | $7.25 | $6.61 | $7.09 | $7.08 | 7,954,300 |
| 2021-04-12 | $7.09 | $7.10 | $6.75 | $6.80 | $6.79 | 3,470,800 |
| 2021-04-09 | $7.08 | $7.13 | $7.02 | $7.04 | $7.03 | 2,153,400 |
| 2021-04-08 | $7.06 | $7.13 | $7.04 | $7.06 | $7.05 | 4,070,700 |
| 2021-04-07 | $7.00 | $7.10 | $6.95 | $7.07 | $7.06 | 2,451,100 |
| 2021-04-06 | $7.08 | $7.12 | $7.01 | $7.04 | $7.03 | 1,685,700 |
| 2021-04-05 | $7.04 | $7.04 | $7.04 | $7.04 | $7.03 | 0 |
| 2021-04-02 | $7.06 | $7.10 | $6.96 | $7.04 | $7.03 | 1,786,800 |
| 2021-04-01 | $7.04 | $7.05 | $6.92 | $7.01 | $7.00 | 1,112,000 |
| 2021-03-31 | $6.86 | $7.02 | $6.86 | $6.95 | $6.94 | 1,496,120 |
| 2021-03-30 | $6.98 | $7.03 | $6.87 | $6.89 | $6.88 | 2,194,600 |
| 2021-03-29 | $7.11 | $7.14 | $7.02 | $7.05 | $7.04 | 2,626,700 |
| 2021-03-26 | $7.03 | $7.17 | $6.95 | $7.09 | $7.08 | 2,767,750 |
| 2021-03-25 | $7.02 | $7.09 | $6.91 | $6.98 | $6.97 | 2,307,000 |
| 2021-03-24 | $7.17 | $7.17 | $6.95 | $6.95 | $6.94 | 3,988,500 |
| 2021-03-23 | $7.31 | $7.31 | $7.08 | $7.16 | $7.15 | 3,500,900 |
| 2021-03-22 | $7.20 | $7.42 | $7.12 | $7.22 | $7.21 | 6,201,900 |
| 2021-03-19 | $7.18 | $7.23 | $7.08 | $7.15 | $7.14 | 3,341,600 |
| 2021-03-18 | $7.28 | $7.30 | $7.16 | $7.17 | $7.16 | 2,982,000 |
| 2021-03-17 | $7.22 | $7.35 | $7.22 | $7.28 | $7.27 | 2,785,200 |
| 2021-03-16 | $7.18 | $7.31 | $7.18 | $7.27 | $7.26 | 3,940,200 |
| 2021-03-15 | $7.39 | $7.48 | $7.22 | $7.28 | $7.27 | 5,523,430 |
| 2021-03-12 | $7.20 | $7.31 | $7.12 | $7.21 | $7.20 | 8,832,750 |
| 2021-03-11 | $7.08 | $7.70 | $6.97 | $7.35 | $7.34 | 13,410,550 |
| 2021-03-10 | $7.10 | $7.17 | $6.86 | $7.02 | $7.01 | 4,423,700 |
| 2021-03-09 | $7.05 | $7.20 | $6.86 | $7.04 | $7.03 | 6,420,620 |
| 2021-03-08 | $7.16 | $7.28 | $7.08 | $7.08 | $7.07 | 4,720,300 |
| 2021-03-05 | $7.05 | $7.22 | $6.96 | $7.17 | $7.16 | 5,109,500 |
| 2021-03-04 | $7.10 | $7.15 | $6.97 | $7.00 | $6.99 | 3,363,120 |
| 2021-03-03 | $7.10 | $7.20 | $7.07 | $7.12 | $7.11 | 4,809,200 |
| 2021-03-02 | $7.12 | $7.16 | $7.02 | $7.08 | $7.07 | 5,165,700 |
| 2021-03-01 | $7.06 | $7.10 | $6.97 | $7.07 | $7.06 | 4,350,400 |
| 2021-02-26 | $6.84 | $7.10 | $6.77 | $7.02 | $7.01 | 6,137,550 |
| 2021-02-25 | $6.78 | $6.95 | $6.71 | $6.84 | $6.83 | 3,160,650 |
| 2021-02-24 | $6.90 | $6.90 | $6.75 | $6.76 | $6.75 | 3,822,900 |
| 2021-02-23 | $7.00 | $7.04 | $6.87 | $6.88 | $6.87 | 2,815,550 |
| 2021-02-22 | $7.01 | $7.08 | $6.92 | $7.00 | $6.99 | 5,400,050 |
| 2021-02-19 | $6.93 | $6.98 | $6.85 | $6.97 | $6.96 | 3,123,200 |
| 2021-02-18 | $6.95 | $6.96 | $6.85 | $6.88 | $6.87 | 2,257,350 |
| 2021-02-17 | $6.83 | $6.83 | $6.83 | $6.83 | $6.82 | 0 |
| 2021-02-16 | $6.83 | $6.83 | $6.83 | $6.83 | $6.82 | 0 |
| 2021-02-15 | $6.83 | $6.83 | $6.83 | $6.83 | $6.82 | 0 |
| 2021-02-12 | $6.83 | $6.83 | $6.83 | $6.83 | $6.82 | 0 |
| 2021-02-11 | $6.83 | $6.83 | $6.83 | $6.83 | $6.82 | 0 |
| 2021-02-10 | $6.71 | $6.95 | $6.60 | $6.83 | $6.82 | 4,365,450 |
| 2021-02-09 | $6.89 | $6.99 | $6.74 | $6.75 | $6.74 | 3,084,370 |
| 2021-02-08 | $6.86 | $6.98 | $6.75 | $6.89 | $6.88 | 3,518,100 |
| 2021-02-05 | $6.99 | $6.99 | $6.75 | $6.86 | $6.85 | 5,172,980 |
| 2021-02-04 | $6.69 | $6.71 | $6.49 | $6.71 | $6.70 | 4,276,190 |
| 2021-02-03 | $6.62 | $6.85 | $6.61 | $6.67 | $6.66 | 4,861,340 |
| 2021-02-02 | $6.48 | $6.65 | $6.39 | $6.63 | $6.62 | 7,364,000 |
| 2021-02-01 | $6.50 | $6.65 | $6.21 | $6.48 | $6.47 | 9,392,980 |
| 2021-01-29 | $6.51 | $6.62 | $6.32 | $6.32 | $6.31 | 4,301,090 |
| 2021-01-28 | $6.52 | $6.61 | $6.48 | $6.51 | $6.50 | 3,112,800 |
| 2021-01-27 | $6.57 | $6.64 | $6.44 | $6.53 | $6.52 | 3,953,100 |
| 2021-01-26 | $6.75 | $6.75 | $6.33 | $6.59 | $6.58 | 7,143,500 |
| 2021-01-25 | $6.95 | $6.95 | $6.65 | $6.69 | $6.68 | 4,875,550 |
| 2021-01-22 | $7.07 | $7.07 | $6.76 | $6.95 | $6.94 | 6,571,100 |
| 2021-01-21 | $7.08 | $7.14 | $7.00 | $7.01 | $7.00 | 4,745,300 |
| 2021-01-20 | $7.12 | $7.14 | $6.97 | $7.04 | $7.03 | 7,906,650 |
| 2021-01-19 | $7.36 | $7.60 | $7.16 | $7.19 | $7.18 | 8,632,770 |
| 2021-01-18 | $7.10 | $7.28 | $7.10 | $7.21 | $7.20 | 5,188,900 |
| 2021-01-15 | $7.38 | $7.43 | $7.15 | $7.16 | $7.15 | 10,092,100 |
| 2021-01-14 | $7.76 | $7.77 | $7.47 | $7.50 | $7.49 | 8,662,900 |
| 2021-01-13 | $7.63 | $7.74 | $7.50 | $7.66 | $7.65 | 10,008,900 |
| 2021-01-12 | $7.50 | $7.77 | $7.47 | $7.68 | $7.67 | 12,562,600 |
| 2021-01-11 | $7.55 | $7.69 | $7.40 | $7.61 | $7.60 | 9,973,600 |
| 2021-01-08 | $7.13 | $7.75 | $6.95 | $7.49 | $7.48 | 12,325,220 |
| 2021-01-07 | $7.20 | $7.20 | $6.91 | $7.11 | $7.10 | 10,061,100 |
| 2021-01-06 | $7.50 | $7.51 | $7.12 | $7.20 | $7.19 | 8,890,600 |
| 2021-01-05 | $7.58 | $7.66 | $7.35 | $7.44 | $7.43 | 9,779,300 |
| 2021-01-04 | $7.68 | $7.73 | $7.51 | $7.59 | $7.58 | 11,715,450 |
| 2021-01-01 | $7.67 | $7.67 | $7.67 | $7.67 | $7.66 | 0 |
| 2020-12-31 | $7.67 | $7.83 | $7.59 | $7.67 | $7.66 | 8,951,600 |
| 2020-12-30 | $7.67 | $7.75 | $7.53 | $7.55 | $7.54 | 10,544,340 |
| 2020-12-29 | $7.58 | $7.85 | $7.37 | $7.69 | $7.68 | 15,731,650 |
| 2020-12-28 | $7.48 | $7.60 | $7.29 | $7.48 | $7.47 | 8,766,810 |
| 2020-12-25 | $7.35 | $7.63 | $7.32 | $7.49 | $7.48 | 8,857,620 |
| 2020-12-24 | $7.49 | $7.52 | $7.24 | $7.43 | $7.42 | 9,228,330 |
| 2020-12-23 | $7.41 | $7.59 | $7.38 | $7.48 | $7.47 | 9,706,220 |
| 2020-12-22 | $7.24 | $7.64 | $7.22 | $7.42 | $7.41 | 15,278,590 |
| 2020-12-21 | $7.12 | $7.31 | $7.12 | $7.28 | $7.27 | 6,676,510 |
| 2020-12-18 | $7.25 | $7.38 | $7.20 | $7.21 | $7.20 | 6,742,800 |
| 2020-12-17 | $7.14 | $7.41 | $6.96 | $7.30 | $7.29 | 11,622,810 |
| 2020-12-16 | $7.21 | $7.30 | $7.04 | $7.15 | $7.14 | 7,529,800 |
| 2020-12-15 | $7.27 | $7.30 | $7.15 | $7.24 | $7.23 | 3,721,500 |
| 2020-12-14 | $7.00 | $7.28 | $7.00 | $7.23 | $7.22 | 7,049,300 |
| 2020-12-11 | $7.10 | $7.16 | $6.96 | $6.99 | $6.98 | 5,039,150 |
| 2020-12-10 | $7.08 | $7.19 | $6.99 | $7.15 | $7.14 | 4,797,500 |
| 2020-12-09 | $7.21 | $7.25 | $6.93 | $6.95 | $6.94 | 8,028,300 |
| 2020-12-08 | $7.20 | $7.29 | $7.13 | $7.23 | $7.22 | 5,050,570 |
| 2020-12-07 | $7.18 | $7.30 | $7.15 | $7.15 | $7.14 | 5,927,500 |
| 2020-12-04 | $7.05 | $7.24 | $7.02 | $7.20 | $7.19 | 7,401,660 |
| 2020-12-03 | $7.09 | $7.14 | $7.01 | $7.04 | $7.03 | 5,731,130 |
| 2020-12-02 | $7.23 | $7.23 | $7.02 | $7.08 | $7.07 | 7,819,300 |
| 2020-12-01 | $7.17 | $7.35 | $7.13 | $7.18 | $7.17 | 8,522,280 |
| 2020-11-30 | $6.99 | $7.29 | $6.83 | $7.25 | $7.24 | 14,999,290 |
| 2020-11-27 | $7.28 | $7.39 | $7.11 | $7.18 | $7.17 | 8,219,380 |
| 2020-11-26 | $7.17 | $7.36 | $7.17 | $7.25 | $7.24 | 7,413,700 |
| 2020-11-25 | $7.21 | $7.40 | $7.12 | $7.25 | $7.24 | 10,436,700 |
| 2020-11-24 | $7.35 | $7.42 | $7.21 | $7.21 | $7.20 | 11,182,020 |
| 2020-11-23 | $7.50 | $7.55 | $7.21 | $7.36 | $7.35 | 19,457,300 |
| 2020-11-20 | $7.68 | $7.77 | $7.42 | $7.58 | $7.57 | 23,644,580 |
| 2020-11-19 | $8.02 | $8.15 | $7.80 | $7.81 | $7.80 | 23,518,400 |
| 2020-11-18 | $7.88 | $8.23 | $7.79 | $8.21 | $8.20 | 31,652,180 |
| 2020-11-17 | $7.90 | $7.90 | $7.62 | $7.90 | $7.89 | 23,452,540 |
| 2020-11-16 | $8.13 | $8.14 | $7.73 | $8.04 | $8.03 | 35,576,690 |
| 2020-11-13 | $8.00 | $8.36 | $7.84 | $8.29 | $8.28 | 50,098,710 |
| 2020-11-12 | $7.49 | $8.16 | $7.44 | $8.04 | $8.03 | 49,370,570 |
| 2020-11-11 | $7.70 | $7.76 | $7.33 | $7.39 | $7.38 | 24,330,550 |
| 2020-11-10 | $7.83 | $7.91 | $7.61 | $7.84 | $7.83 | 38,298,990 |
| 2020-11-09 | $7.13 | $8.53 | $7.10 | $7.93 | $7.92 | 53,690,670 |
| 2020-11-06 | $7.59 | $7.60 | $6.86 | $7.11 | $7.10 | 29,109,100 |
| 2020-11-05 | $7.40 | $7.79 | $7.24 | $7.66 | $7.65 | 17,394,470 |
| 2020-11-04 | $7.43 | $7.51 | $7.24 | $7.35 | $7.34 | 7,662,060 |
| 2020-11-03 | $7.31 | $7.53 | $7.14 | $7.43 | $7.42 | 8,984,210 |
| 2020-11-02 | $6.69 | $7.44 | $6.68 | $7.23 | $7.22 | 14,865,970 |
| 2020-10-30 | $7.25 | $7.29 | $6.82 | $6.82 | $6.81 | 14,860,360 |
| 2020-10-29 | $7.44 | $7.55 | $7.28 | $7.38 | $7.37 | 9,598,560 |
| 2020-10-28 | $7.69 | $7.73 | $7.47 | $7.56 | $7.55 | 8,568,760 |
| 2020-10-27 | $7.60 | $7.77 | $7.56 | $7.60 | $7.59 | 8,899,500 |
| 2020-10-26 | $7.61 | $7.80 | $7.50 | $7.73 | $7.72 | 10,458,170 |
| 2020-10-23 | $7.70 | $7.92 | $7.58 | $7.62 | $7.61 | 13,443,900 |
| 2020-10-22 | $7.50 | $7.82 | $7.38 | $7.74 | $7.73 | 13,217,720 |
| 2020-10-21 | $7.65 | $7.67 | $7.51 | $7.52 | $7.51 | 9,051,550 |
| 2020-10-20 | $7.55 | $7.70 | $7.47 | $7.67 | $7.66 | 13,138,780 |
| 2020-10-19 | $7.41 | $7.84 | $7.37 | $7.62 | $7.61 | 18,521,890 |
| 2020-10-16 | $7.13 | $7.43 | $7.12 | $7.31 | $7.30 | 9,339,350 |
| 2020-10-15 | $7.20 | $7.31 | $7.12 | $7.15 | $7.14 | 6,631,300 |
| 2020-10-14 | $7.29 | $7.40 | $7.19 | $7.24 | $7.23 | 8,257,000 |
| 2020-10-13 | $7.25 | $7.34 | $7.17 | $7.29 | $7.28 | 8,490,350 |
| 2020-10-12 | $7.06 | $7.26 | $7.06 | $7.24 | $7.23 | 8,920,100 |
| 2020-10-09 | $6.89 | $7.07 | $6.89 | $6.99 | $6.98 | 5,545,700 |
| 2020-10-08 | $6.84 | $6.84 | $6.84 | $6.84 | $6.83 | 0 |
| 2020-10-07 | $6.84 | $6.84 | $6.84 | $6.84 | $6.83 | 0 |
| 2020-10-06 | $6.84 | $6.84 | $6.84 | $6.84 | $6.83 | 0 |
| 2020-10-05 | $6.84 | $6.84 | $6.84 | $6.84 | $6.83 | 0 |
| 2020-10-02 | $6.84 | $6.84 | $6.84 | $6.84 | $6.83 | 0 |
| 2020-10-01 | $6.84 | $6.84 | $6.84 | $6.84 | $6.83 | 0 |
| 2020-09-30 | $6.77 | $6.91 | $6.73 | $6.84 | $6.83 | 5,176,450 |
| 2020-09-29 | $6.75 | $6.83 | $6.63 | $6.72 | $6.71 | 4,664,750 |
| 2020-09-28 | $6.88 | $6.89 | $6.67 | $6.67 | $6.66 | 5,346,840 |
| 2020-09-25 | $6.93 | $6.97 | $6.71 | $6.83 | $6.82 | 5,619,600 |
| 2020-09-24 | $7.15 | $7.16 | $6.82 | $6.89 | $6.88 | 12,350,600 |
| 2020-09-23 | $7.06 | $7.24 | $6.99 | $7.20 | $7.19 | 7,875,950 |
| 2020-09-22 | $7.19 | $7.29 | $7.01 | $7.04 | $7.03 | 10,300,800 |
| 2020-09-21 | $7.37 | $7.43 | $7.20 | $7.20 | $7.19 | 10,695,100 |
| 2020-09-18 | $7.48 | $7.57 | $7.30 | $7.42 | $7.41 | 15,747,650 |
| 2020-09-17 | $7.23 | $7.91 | $7.17 | $7.58 | $7.57 | 20,383,530 |
| 2020-09-16 | $7.32 | $7.45 | $7.15 | $7.24 | $7.23 | 13,792,150 |
| 2020-09-15 | $7.60 | $7.60 | $7.24 | $7.32 | $7.31 | 17,570,450 |
| 2020-09-14 | $7.06 | $7.70 | $6.99 | $7.48 | $7.47 | 24,034,340 |
| 2020-09-11 | $6.58 | $7.16 | $6.56 | $7.02 | $7.01 | 22,413,160 |
| 2020-09-10 | $7.65 | $7.85 | $6.64 | $6.68 | $6.67 | 35,533,370 |
| 2020-09-09 | $8.35 | $9.08 | $7.71 | $7.95 | $7.94 | 49,348,900 |
| 2020-09-08 | $8.12 | $8.69 | $7.93 | $8.52 | $8.50 | 41,211,880 |
| 2020-09-07 | $7.97 | $8.79 | $7.72 | $8.14 | $8.13 | 47,783,820 |
| 2020-09-04 | $7.07 | $7.68 | $7.02 | $7.58 | $7.57 | 27,930,050 |
| 2020-09-03 | $7.50 | $7.51 | $7.23 | $7.23 | $7.22 | 22,627,050 |
| 2020-09-02 | $7.30 | $7.73 | $7.18 | $7.58 | $7.57 | 33,315,650 |
| 2020-09-01 | $7.10 | $7.35 | $6.87 | $7.26 | $7.25 | 23,126,030 |
| 2020-08-31 | $7.05 | $7.29 | $6.98 | $7.03 | $7.02 | 17,807,520 |
| 2020-08-28 | $7.08 | $7.16 | $6.94 | $7.03 | $7.02 | 23,501,600 |
| 2020-08-27 | $6.76 | $7.75 | $6.46 | $7.23 | $7.22 | 50,509,090 |
| 2020-08-26 | $6.74 | $6.95 | $6.60 | $6.85 | $6.84 | 24,094,750 |
| 2020-08-25 | $6.46 | $6.73 | $6.42 | $6.70 | $6.69 | 20,253,500 |
| 2020-08-24 | $6.39 | $6.52 | $6.12 | $6.46 | $6.45 | 8,896,090 |
| 2020-08-21 | $6.38 | $6.51 | $6.30 | $6.40 | $6.39 | 7,086,500 |
| 2020-08-20 | $6.35 | $6.44 | $6.25 | $6.33 | $6.32 | 6,605,830 |
| 2020-08-19 | $6.49 | $6.52 | $6.34 | $6.35 | $6.34 | 8,913,500 |
| 2020-08-18 | $6.54 | $6.58 | $6.46 | $6.50 | $6.49 | 8,721,350 |
| 2020-08-17 | $6.46 | $6.57 | $6.45 | $6.54 | $6.53 | 9,161,030 |
| 2020-08-14 | $6.45 | $6.52 | $6.39 | $6.48 | $6.47 | 4,096,560 |
| 2020-08-13 | $6.34 | $6.49 | $6.34 | $6.46 | $6.45 | 5,651,150 |
| 2020-08-12 | $6.37 | $6.37 | $6.23 | $6.33 | $6.32 | 5,509,900 |
| 2020-08-11 | $6.57 | $6.57 | $6.36 | $6.38 | $6.37 | 7,520,100 |
| 2020-08-10 | $6.38 | $6.57 | $6.32 | $6.57 | $6.56 | 9,186,320 |
| 2020-08-07 | $6.54 | $6.56 | $6.31 | $6.40 | $6.39 | 10,353,100 |
| 2020-08-06 | $6.57 | $6.64 | $6.43 | $6.59 | $6.58 | 11,742,870 |
| 2020-08-05 | $6.75 | $6.89 | $6.50 | $6.60 | $6.59 | 15,242,500 |
| 2020-08-04 | $6.51 | $6.64 | $6.40 | $6.47 | $6.46 | 9,783,020 |
| 2020-08-03 | $6.34 | $6.58 | $6.30 | $6.53 | $6.52 | 13,000,960 |
| 2020-07-31 | $6.25 | $6.34 | $6.20 | $6.33 | $6.32 | 10,626,980 |
| 2020-07-30 | $6.34 | $6.34 | $6.24 | $6.24 | $6.23 | 6,184,450 |
| 2020-07-29 | $6.23 | $6.35 | $6.18 | $6.34 | $6.33 | 9,535,740 |
| 2020-07-28 | $6.18 | $6.26 | $6.15 | $6.23 | $6.22 | 5,056,300 |
| 2020-07-27 | $6.18 | $6.18 | $6.08 | $6.16 | $6.15 | 5,200,100 |
| 2020-07-24 | $6.27 | $6.37 | $6.05 | $6.21 | $6.20 | 10,913,150 |
| 2020-07-23 | $6.43 | $6.44 | $6.20 | $6.30 | $6.29 | 9,492,900 |
| 2020-07-22 | $6.47 | $6.59 | $6.44 | $6.47 | $6.46 | 7,811,270 |
| 2020-07-21 | $6.54 | $6.59 | $6.44 | $6.48 | $6.47 | 7,456,090 |
| 2020-07-20 | $6.41 | $6.57 | $6.33 | $6.56 | $6.55 | 8,212,230 |
| 2020-07-17 | $6.53 | $6.67 | $6.31 | $6.40 | $6.39 | 11,915,310 |
| 2020-07-16 | $7.11 | $7.16 | $6.56 | $6.60 | $6.59 | 19,821,190 |
| 2020-07-15 | $6.89 | $7.32 | $6.70 | $7.05 | $7.04 | 32,063,040 |
| 2020-07-14 | $7.00 | $7.03 | $6.63 | $6.82 | $6.81 | 15,342,100 |
| 2020-07-13 | $6.73 | $6.92 | $6.70 | $6.90 | $6.89 | 15,925,050 |
| 2020-07-10 | $6.90 | $6.94 | $6.69 | $6.71 | $6.70 | 19,295,230 |
| 2020-07-09 | $6.80 | $7.03 | $6.72 | $6.97 | $6.96 | 24,078,200 |
| 2020-07-08 | $6.69 | $6.80 | $6.58 | $6.78 | $6.77 | 18,927,790 |
| 2020-07-07 | $6.64 | $7.00 | $6.54 | $6.70 | $6.69 | 23,205,630 |
| 2020-07-06 | $6.46 | $6.66 | $6.41 | $6.63 | $6.62 | 21,165,070 |
| 2020-07-03 | $6.27 | $6.49 | $6.24 | $6.45 | $6.44 | 13,273,140 |
| 2020-07-02 | $6.21 | $6.29 | $6.11 | $6.28 | $6.27 | 9,971,900 |
| 2020-07-01 | $6.28 | $6.28 | $6.13 | $6.18 | $6.17 | 6,297,210 |
| 2020-06-30 | $6.20 | $6.32 | $6.17 | $6.26 | $6.25 | 5,927,760 |
| 2020-06-29 | $6.13 | $6.23 | $6.08 | $6.16 | $6.15 | 3,973,300 |
| 2020-06-26 | $6.16 | $6.16 | $6.16 | $6.16 | $6.15 | 0 |
| 2020-06-25 | $6.16 | $6.16 | $6.16 | $6.16 | $6.15 | 0 |
| 2020-06-24 | $6.23 | $6.24 | $6.13 | $6.16 | $6.15 | 4,225,000 |
| 2020-06-23 | $6.24 | $6.26 | $6.14 | $6.22 | $6.21 | 5,229,310 |
| 2020-06-22 | $6.34 | $6.36 | $6.21 | $6.26 | $6.25 | 9,408,080 |
| 2020-06-19 | $6.38 | $6.51 | $6.34 | $6.34 | $6.33 | 8,074,910 |
| 2020-06-18 | $6.35 | $6.55 | $6.32 | $6.42 | $6.41 | 8,508,210 |
| 2020-06-17 | $6.48 | $6.48 | $6.30 | $6.37 | $6.36 | 8,288,100 |
| 2020-06-16 | $6.35 | $6.48 | $6.31 | $6.45 | $6.44 | 8,774,190 |
| 2020-06-15 | $6.25 | $6.38 | $6.23 | $6.30 | $6.29 | 5,765,270 |
| 2020-06-12 | $6.14 | $6.31 | $6.05 | $6.30 | $6.29 | 6,792,520 |
| 2020-06-11 | $6.31 | $6.40 | $6.26 | $6.33 | $6.32 | 7,746,500 |
| 2020-06-10 | $6.37 | $6.55 | $6.31 | $6.41 | $6.40 | 8,578,090 |
| 2020-06-09 | $6.35 | $6.42 | $6.31 | $6.35 | $6.34 | 5,975,900 |
| 2020-06-08 | $6.45 | $6.48 | $6.31 | $6.37 | $6.36 | 6,622,800 |
| 2020-06-05 | $6.38 | $6.43 | $6.28 | $6.38 | $6.37 | 8,470,800 |
| 2020-06-04 | $6.61 | $6.62 | $6.38 | $6.41 | $6.40 | 10,869,310 |
| 2020-06-03 | $6.60 | $6.67 | $6.50 | $6.63 | $6.62 | 11,583,010 |
| 2020-06-02 | $6.71 | $6.74 | $6.54 | $6.59 | $6.58 | 12,052,400 |
| 2020-06-01 | $6.54 | $6.73 | $6.54 | $6.67 | $6.66 | 15,704,900 |
| 2020-05-29 | $6.48 | $6.60 | $6.37 | $6.52 | $6.51 | 12,427,230 |
| 2020-05-28 | $6.68 | $6.72 | $6.39 | $6.59 | $6.58 | 17,792,660 |
| 2020-05-27 | $6.75 | $6.82 | $6.49 | $6.53 | $6.52 | 27,150,140 |
| 2020-05-26 | $6.20 | $6.91 | $6.16 | $6.91 | $6.90 | 41,072,640 |
| 2020-05-25 | $6.23 | $6.29 | $6.07 | $6.28 | $6.27 | 12,779,810 |
| 2020-05-22 | $6.03 | $6.10 | $5.92 | $6.01 | $6.00 | 7,126,850 |
| 2020-05-21 | $6.28 | $6.32 | $5.96 | $6.09 | $6.08 | 12,531,910 |
| 2020-05-20 | $6.15 | $6.20 | $6.01 | $6.15 | $6.14 | 9,587,200 |
| 2020-05-19 | $6.23 | $6.34 | $6.18 | $6.21 | $6.20 | 6,197,290 |
| 2020-05-18 | $6.42 | $6.46 | $6.12 | $6.20 | $6.19 | 9,150,290 |
| 2020-05-15 | $6.52 | $6.55 | $6.38 | $6.41 | $6.40 | 8,512,800 |
| 2020-05-14 | $6.69 | $6.69 | $6.46 | $6.48 | $6.47 | 9,743,590 |
| 2020-05-13 | $6.61 | $6.70 | $6.52 | $6.65 | $6.64 | 6,805,910 |
| 2020-05-12 | $6.75 | $6.75 | $6.48 | $6.66 | $6.65 | 8,486,610 |
| 2020-05-11 | $6.85 | $6.89 | $6.61 | $6.68 | $6.67 | 9,680,980 |
| 2020-05-08 | $6.82 | $6.92 | $6.70 | $6.82 | $6.81 | 11,159,210 |
| 2020-05-07 | $6.99 | $7.25 | $6.70 | $6.76 | $6.75 | 14,062,510 |
| 2020-05-06 | $6.64 | $6.92 | $6.60 | $6.86 | $6.85 | 10,965,910 |
| 2020-05-05 | $6.66 | $6.66 | $6.66 | $6.66 | $6.65 | 0 |
| 2020-05-04 | $6.66 | $6.66 | $6.66 | $6.66 | $6.65 | 0 |
| 2020-05-01 | $6.66 | $6.66 | $6.66 | $6.66 | $6.65 | 0 |
| 2020-04-30 | $6.42 | $6.77 | $6.36 | $6.66 | $6.65 | 16,090,450 |
| 2020-04-29 | $6.25 | $6.71 | $6.21 | $6.33 | $6.32 | 20,119,260 |
| 2020-04-28 | $6.85 | $6.99 | $6.79 | $6.79 | $6.78 | 19,800,650 |
| 2020-04-27 | $7.59 | $7.74 | $7.43 | $7.54 | $7.53 | 16,399,600 |
| 2020-04-24 | $7.75 | $7.88 | $7.47 | $7.55 | $7.54 | 18,779,700 |
| 2020-04-23 | $7.80 | $7.95 | $7.68 | $7.75 | $7.74 | 26,657,960 |
| 2020-04-22 | $7.60 | $8.06 | $7.51 | $7.99 | $7.98 | 51,900,350 |
| 2020-04-21 | $7.16 | $7.87 | $7.10 | $7.87 | $7.86 | 49,736,950 |
| 2020-04-20 | $6.94 | $7.25 | $6.75 | $7.15 | $7.14 | 18,746,850 |
| 2020-04-17 | $7.08 | $7.18 | $6.84 | $6.90 | $6.89 | 17,512,040 |
| 2020-04-16 | $6.96 | $7.08 | $6.84 | $7.07 | $7.06 | 13,318,700 |
| 2020-04-15 | $7.24 | $7.24 | $6.98 | $7.07 | $7.06 | 15,732,300 |
| 2020-04-14 | $7.25 | $7.35 | $7.15 | $7.31 | $7.30 | 14,509,690 |
| 2020-04-13 | $7.43 | $7.71 | $7.18 | $7.22 | $7.21 | 15,826,600 |
| 2020-04-10 | $7.70 | $7.79 | $7.46 | $7.53 | $7.52 | 20,958,450 |
| 2020-04-09 | $7.83 | $8.12 | $7.73 | $7.92 | $7.91 | 28,458,800 |
| 2020-04-08 | $7.75 | $8.12 | $7.62 | $7.82 | $7.81 | 31,792,620 |
| 2020-04-07 | $7.25 | $7.85 | $7.22 | $7.85 | $7.84 | 18,517,580 |
| 2020-04-06 | $7.14 | $7.14 | $7.14 | $7.14 | $7.13 | 0 |
| 2020-04-03 | $7.33 | $7.33 | $7.03 | $7.14 | $7.13 | 14,582,750 |
| 2020-04-02 | $6.96 | $7.40 | $6.96 | $7.36 | $7.35 | 19,481,740 |
| 2020-04-01 | $6.91 | $7.19 | $6.91 | $6.96 | $6.95 | 11,688,110 |
| 2020-03-31 | $7.19 | $7.28 | $6.96 | $7.00 | $6.99 | 15,502,430 |
| 2020-03-30 | $7.50 | $7.50 | $7.19 | $7.19 | $7.18 | 24,261,270 |
| 2020-03-27 | $8.36 | $8.36 | $7.81 | $7.99 | $7.98 | 22,487,010 |
| 2020-03-26 | $8.37 | $8.42 | $8.02 | $8.25 | $8.24 | 30,007,180 |
| 2020-03-25 | $7.95 | $8.87 | $7.77 | $8.55 | $8.53 | 55,127,410 |
| 2020-03-24 | $7.71 | $8.20 | $7.61 | $8.20 | $8.19 | 44,404,780 |
| 2020-03-23 | $7.33 | $7.94 | $7.31 | $7.45 | $7.44 | 18,911,850 |
| 2020-03-20 | $7.93 | $7.96 | $7.64 | $7.70 | $7.69 | 19,003,260 |
| 2020-03-19 | $7.46 | $7.86 | $7.35 | $7.77 | $7.76 | 21,286,250 |
| 2020-03-18 | $7.82 | $8.05 | $7.39 | $7.40 | $7.39 | 27,141,260 |
| 2020-03-17 | $7.25 | $7.95 | $7.22 | $7.77 | $7.76 | 29,828,330 |
| 2020-03-16 | $8.01 | $8.22 | $7.28 | $7.38 | $7.37 | 27,660,400 |
| 2020-03-13 | $7.65 | $8.31 | $7.65 | $8.01 | $8.00 | 32,138,640 |
| 2020-03-12 | $8.15 | $8.64 | $8.09 | $8.32 | $8.31 | 57,627,770 |
| 2020-03-11 | $9.77 | $10.30 | $8.96 | $8.99 | $8.97 | 83,805,560 |
| 2020-03-10 | $8.28 | $9.36 | $8.28 | $9.36 | $9.34 | 50,030,110 |
| 2020-03-09 | $7.86 | $8.76 | $7.70 | $8.51 | $8.49 | 52,401,900 |
| 2020-03-06 | $7.90 | $8.76 | $7.25 | $8.19 | $8.18 | 57,170,010 |
| 2020-03-05 | $8.01 | $8.01 | $8.01 | $8.01 | $8.00 | 8,679,600 |
| 2020-03-04 | $8.20 | $8.20 | $7.17 | $7.28 | $7.27 | 47,440,470 |
| 2020-03-03 | $7.65 | $7.65 | $7.55 | $7.65 | $7.64 | 12,313,670 |
| 2020-03-02 | $6.53 | $6.95 | $6.50 | $6.95 | $6.94 | 10,921,430 |
| 2020-02-28 | $6.70 | $6.77 | $6.30 | $6.32 | $6.31 | 14,049,150 |
| 2020-02-27 | $7.41 | $7.41 | $6.88 | $6.98 | $6.97 | 14,321,360 |
| 2020-02-26 | $7.09 | $7.36 | $6.79 | $7.17 | $7.16 | 21,798,750 |
| 2020-02-25 | $7.07 | $7.19 | $6.65 | $7.13 | $7.12 | 17,545,960 |
| 2020-02-24 | $6.88 | $7.38 | $6.83 | $7.28 | $7.27 | 17,166,650 |
| 2020-02-21 | $6.83 | $7.07 | $6.71 | $6.99 | $6.98 | 14,227,740 |
| 2020-02-20 | $6.64 | $6.84 | $6.58 | $6.78 | $6.77 | 10,927,500 |
| 2020-02-19 | $6.59 | $6.87 | $6.53 | $6.66 | $6.65 | 15,708,800 |
| 2020-02-18 | $6.35 | $6.68 | $6.29 | $6.57 | $6.56 | 15,656,990 |
| 2020-02-17 | $6.33 | $6.50 | $6.19 | $6.41 | $6.40 | 14,104,410 |
| 2020-02-14 | $5.97 | $6.15 | $5.96 | $6.08 | $6.07 | 6,276,800 |
| 2020-02-13 | $6.14 | $6.17 | $5.98 | $6.02 | $6.01 | 6,753,800 |
| 2020-02-12 | $5.92 | $6.15 | $5.92 | $6.10 | $6.09 | 6,950,100 |
| 2020-02-11 | $6.08 | $6.10 | $5.93 | $5.93 | $5.92 | 6,223,000 |
| 2020-02-10 | $6.02 | $6.16 | $5.97 | $6.07 | $6.06 | 10,069,000 |
| 2020-02-07 | $5.99 | $6.15 | $5.78 | $6.11 | $6.10 | 12,995,910 |
| 2020-02-06 | $5.62 | $5.85 | $5.54 | $5.76 | $5.75 | 8,041,050 |
| 2020-02-05 | $5.55 | $5.72 | $5.50 | $5.63 | $5.62 | 5,917,110 |
| 2020-02-04 | $5.12 | $5.60 | $5.12 | $5.50 | $5.49 | 10,599,140 |
| 2020-02-03 | $5.69 | $5.69 | $5.69 | $5.69 | $5.68 | 2,072,500 |
| 2020-01-31 | $6.32 | $6.32 | $6.32 | $6.32 | $6.31 | 0 |
| 2020-01-30 | $6.32 | $6.32 | $6.32 | $6.32 | $6.31 | 0 |
| 2020-01-29 | $6.32 | $6.32 | $6.32 | $6.32 | $6.31 | 0 |
| 2020-01-28 | $6.32 | $6.32 | $6.32 | $6.32 | $6.31 | 0 |
| 2020-01-27 | $6.32 | $6.32 | $6.32 | $6.32 | $6.31 | 0 |
| 2020-01-24 | $6.32 | $6.32 | $6.32 | $6.32 | $6.31 | 0 |
| 2020-01-23 | $6.66 | $6.66 | $6.17 | $6.32 | $6.31 | 12,994,740 |
| 2020-01-22 | $6.75 | $6.83 | $6.57 | $6.71 | $6.70 | 8,991,360 |
| 2020-01-21 | $6.79 | $6.87 | $6.66 | $6.80 | $6.79 | 12,388,670 |
| 2020-01-20 | $6.75 | $6.97 | $6.45 | $6.88 | $6.87 | 18,255,080 |
| 2020-01-17 | $6.71 | $6.80 | $6.47 | $6.78 | $6.77 | 15,753,810 |
| 2020-01-16 | $6.69 | $7.00 | $6.60 | $6.78 | $6.77 | 16,686,490 |
| 2020-01-15 | $6.81 | $6.81 | $6.54 | $6.65 | $6.64 | 10,580,460 |
| 2020-01-14 | $6.76 | $6.79 | $6.65 | $6.79 | $6.78 | 11,896,400 |
| 2020-01-13 | $6.70 | $6.75 | $6.59 | $6.72 | $6.71 | 8,280,200 |
| 2020-01-10 | $6.80 | $6.83 | $6.61 | $6.68 | $6.67 | 9,209,540 |
| 2020-01-09 | $6.58 | $6.79 | $6.56 | $6.78 | $6.77 | 13,648,800 |
| 2020-01-08 | $6.79 | $6.79 | $6.50 | $6.53 | $6.52 | 11,561,670 |
| 2020-01-07 | $6.73 | $6.81 | $6.66 | $6.78 | $6.77 | 8,943,460 |
| 2020-01-06 | $6.62 | $6.75 | $6.50 | $6.73 | $6.72 | 11,770,550 |
| 2020-01-03 | $6.55 | $6.63 | $6.50 | $6.60 | $6.59 | 8,551,150 |
| 2020-01-02 | $6.33 | $6.66 | $6.33 | $6.53 | $6.52 | 11,334,190 |
| 2020-01-01 | $6.32 | $6.32 | $6.32 | $6.32 | $6.31 | 0 |
| 2019-12-31 | $6.42 | $6.43 | $6.29 | $6.32 | $6.31 | 4,739,130 |
| 2019-12-30 | $6.34 | $6.40 | $6.18 | $6.38 | $6.37 | 7,050,800 |
| 2019-12-27 | $6.51 | $6.52 | $6.35 | $6.35 | $6.34 | 9,097,400 |
| 2019-12-26 | $6.60 | $6.60 | $6.38 | $6.53 | $6.52 | 12,324,670 |
| 2019-12-25 | $6.56 | $6.63 | $6.48 | $6.61 | $6.60 | 8,870,030 |
| 2019-12-24 | $6.47 | $6.67 | $6.44 | $6.62 | $6.61 | 9,564,510 |
| 2019-12-23 | $6.76 | $6.92 | $6.51 | $6.51 | $6.50 | 14,154,740 |
| 2019-12-20 | $6.74 | $7.12 | $6.71 | $6.79 | $6.78 | 21,814,940 |
| 2019-12-19 | $6.75 | $6.94 | $6.62 | $6.77 | $6.76 | 25,503,930 |
| 2019-12-18 | $6.50 | $7.10 | $6.42 | $6.87 | $6.86 | 38,248,440 |
| 2019-12-17 | $6.43 | $6.54 | $6.35 | $6.45 | $6.44 | 14,879,100 |
| 2019-12-16 | $6.28 | $6.43 | $6.27 | $6.40 | $6.39 | 12,570,310 |
| 2019-12-13 | $6.47 | $6.51 | $6.27 | $6.33 | $6.32 | 12,879,360 |
| 2019-12-12 | $6.45 | $6.53 | $6.38 | $6.42 | $6.41 | 11,000,700 |
| 2019-12-11 | $6.55 | $6.67 | $6.50 | $6.50 | $6.49 | 13,758,000 |
| 2019-12-10 | $6.36 | $6.72 | $6.22 | $6.64 | $6.63 | 22,691,510 |
| 2019-12-09 | $6.42 | $6.50 | $6.29 | $6.36 | $6.35 | 17,772,600 |
| 2019-12-06 | $6.63 | $6.65 | $6.37 | $6.37 | $6.36 | 31,865,500 |
| 2019-12-05 | $6.15 | $6.51 | $6.15 | $6.51 | $6.50 | 12,481,840 |
| 2019-12-04 | $6.02 | $6.09 | $5.90 | $5.92 | $5.91 | 23,135,140 |
| 2019-12-03 | $6.60 | $6.88 | $6.32 | $6.32 | $6.31 | 36,336,010 |
| 2019-12-02 | $6.59 | $6.59 | $6.59 | $6.59 | $6.58 | 4,238,100 |
| 2019-11-29 | $5.99 | $6.05 | $5.93 | $5.99 | $5.98 | 1,870,300 |
| 2019-11-28 | $6.09 | $6.11 | $5.88 | $5.97 | $5.96 | 4,024,400 |
| 2019-11-27 | $5.86 | $6.08 | $5.85 | $6.01 | $6.00 | 7,655,600 |
| 2019-11-26 | $5.70 | $5.88 | $5.67 | $5.86 | $5.85 | 5,016,970 |
| 2019-11-25 | $5.67 | $5.72 | $5.59 | $5.71 | $5.70 | 3,047,300 |
| 2019-11-22 | $5.76 | $5.84 | $5.65 | $5.67 | $5.66 | 2,836,460 |
| 2019-11-21 | $5.73 | $5.80 | $5.70 | $5.76 | $5.75 | 1,831,050 |
| 2019-11-20 | $5.82 | $5.86 | $5.74 | $5.75 | $5.74 | 2,713,240 |
| 2019-11-19 | $5.69 | $5.83 | $5.66 | $5.83 | $5.82 | 3,463,440 |
| 2019-11-18 | $5.65 | $5.74 | $5.65 | $5.69 | $5.68 | 1,702,090 |
| 2019-11-15 | $5.81 | $5.83 | $5.63 | $5.67 | $5.66 | 2,516,060 |
| 2019-11-14 | $5.75 | $5.81 | $5.71 | $5.77 | $5.76 | 2,489,900 |
| 2019-11-13 | $5.80 | $5.82 | $5.71 | $5.76 | $5.75 | 2,253,150 |
| 2019-11-12 | $5.77 | $5.81 | $5.70 | $5.80 | $5.79 | 2,522,300 |
| 2019-11-11 | $5.97 | $5.98 | $5.70 | $5.73 | $5.72 | 4,661,800 |
| 2019-11-08 | $6.05 | $6.17 | $5.93 | $5.98 | $5.97 | 5,231,210 |
| 2019-11-07 | $6.19 | $6.25 | $5.61 | $6.06 | $6.05 | 8,023,480 |
| 2019-11-06 | $6.27 | $6.58 | $6.16 | $6.23 | $6.22 | 9,468,280 |
| 2019-11-05 | $6.20 | $6.20 | $6.08 | $6.16 | $6.15 | 3,846,800 |
| 2019-11-04 | $6.05 | $6.16 | $6.05 | $6.10 | $6.09 | 2,747,030 |
| 2019-11-01 | $5.98 | $6.07 | $5.96 | $6.03 | $6.02 | 3,514,330 |
| 2019-10-31 | $6.20 | $6.23 | $5.97 | $5.99 | $5.98 | 5,322,370 |
| 2019-10-30 | $6.33 | $6.36 | $6.18 | $6.20 | $6.19 | 4,577,600 |
| 2019-10-29 | $6.48 | $6.50 | $6.30 | $6.30 | $6.29 | 6,714,700 |
| 2019-10-28 | $6.35 | $6.54 | $6.31 | $6.46 | $6.45 | 9,689,350 |
| 2019-10-25 | $6.27 | $6.27 | $6.10 | $6.23 | $6.22 | 3,550,810 |
| 2019-10-24 | $6.33 | $6.38 | $6.23 | $6.27 | $6.26 | 3,738,500 |
| 2019-10-23 | $6.36 | $6.46 | $6.30 | $6.37 | $6.36 | 4,997,130 |
| 2019-10-22 | $6.27 | $6.36 | $6.21 | $6.36 | $6.35 | 5,331,090 |
| 2019-10-21 | $6.22 | $6.27 | $6.11 | $6.27 | $6.26 | 3,733,880 |
| 2019-10-18 | $6.29 | $6.34 | $6.10 | $6.18 | $6.17 | 6,347,900 |
| 2019-10-17 | $6.15 | $6.39 | $6.10 | $6.35 | $6.34 | 9,204,960 |
| 2019-10-16 | $6.27 | $6.32 | $6.11 | $6.14 | $6.13 | 4,294,860 |
| 2019-10-15 | $6.32 | $6.35 | $6.22 | $6.27 | $6.26 | 4,643,500 |
| 2019-10-14 | $6.22 | $6.31 | $6.20 | $6.29 | $6.28 | 6,194,270 |
| 2019-10-11 | $6.26 | $6.32 | $6.05 | $6.19 | $6.18 | 5,478,920 |
| 2019-10-10 | $6.18 | $6.22 | $6.12 | $6.21 | $6.20 | 3,493,700 |
| 2019-10-09 | $6.06 | $6.16 | $6.01 | $6.15 | $6.14 | 2,943,800 |
| 2019-10-08 | $6.10 | $6.32 | $6.08 | $6.12 | $6.11 | 3,099,400 |
| 2019-10-07 | $6.10 | $6.10 | $6.10 | $6.10 | $6.09 | 0 |
| 2019-10-04 | $6.10 | $6.10 | $6.10 | $6.10 | $6.09 | 0 |
| 2019-10-03 | $6.10 | $6.10 | $6.10 | $6.10 | $6.09 | 0 |
| 2019-10-02 | $6.10 | $6.10 | $6.10 | $6.10 | $6.09 | 0 |
| 2019-10-01 | $6.10 | $6.10 | $6.10 | $6.10 | $6.09 | 0 |
| 2019-09-30 | $6.22 | $6.42 | $6.09 | $6.10 | $6.09 | 3,448,610 |
| 2019-09-27 | $6.06 | $6.26 | $6.01 | $6.15 | $6.14 | 4,731,800 |
| 2019-09-26 | $6.40 | $6.42 | $6.04 | $6.04 | $6.03 | 6,834,250 |
| 2019-09-25 | $6.56 | $6.61 | $6.36 | $6.37 | $6.36 | 7,123,420 |
| 2019-09-24 | $6.65 | $6.70 | $6.56 | $6.68 | $6.67 | 6,991,300 |
| 2019-09-23 | $6.66 | $6.66 | $6.50 | $6.59 | $6.58 | 5,166,500 |
| 2019-09-20 | $6.78 | $6.79 | $6.65 | $6.68 | $6.67 | 4,732,800 |
| 2019-09-19 | $6.65 | $6.76 | $6.50 | $6.76 | $6.75 | 7,060,200 |
| 2019-09-18 | $6.73 | $6.77 | $6.58 | $6.58 | $6.57 | 5,912,600 |
| 2019-09-17 | $6.89 | $6.89 | $6.61 | $6.68 | $6.67 | 9,098,300 |
| 2019-09-16 | $7.06 | $7.06 | $6.85 | $6.93 | $6.92 | 10,107,420 |
| 2019-09-13 | $7.01 | $7.01 | $7.01 | $7.01 | $7.00 | 0 |
| 2019-09-12 | $6.83 | $7.08 | $6.75 | $7.01 | $7.00 | 14,197,110 |
| 2019-09-11 | $6.94 | $7.12 | $6.79 | $6.83 | $6.82 | 16,834,010 |
| 2019-09-10 | $7.32 | $7.59 | $7.04 | $7.10 | $7.09 | 35,644,960 |
| 2019-09-09 | $6.36 | $6.99 | $6.26 | $6.99 | $6.98 | 8,524,840 |
| 2019-09-06 | $6.39 | $6.49 | $6.21 | $6.35 | $6.34 | 9,279,550 |
| 2019-09-05 | $6.18 | $6.35 | $6.14 | $6.23 | $6.22 | 9,475,700 |
| 2019-09-04 | $6.10 | $6.18 | $6.03 | $6.13 | $6.12 | 3,929,940 |
| 2019-09-03 | $6.17 | $6.18 | $6.04 | $6.10 | $6.09 | 4,464,600 |
| 2019-09-02 | $5.89 | $6.10 | $5.89 | $6.09 | $6.08 | 3,267,400 |
| 2019-08-30 | $6.12 | $6.15 | $5.87 | $5.89 | $5.88 | 4,910,600 |
| 2019-08-29 | $6.08 | $6.19 | $6.04 | $6.10 | $6.09 | 5,156,230 |
| 2019-08-28 | $6.03 | $6.12 | $6.02 | $6.05 | $6.04 | 4,244,430 |
| 2019-08-27 | $5.95 | $6.09 | $5.93 | $6.05 | $6.04 | 4,652,700 |
| 2019-08-26 | $5.88 | $5.95 | $5.84 | $5.92 | $5.91 | 2,542,600 |
| 2019-08-23 | $6.03 | $6.14 | $6.02 | $6.04 | $6.03 | 2,693,870 |
| 2019-08-22 | $6.14 | $6.15 | $6.02 | $6.09 | $6.08 | 3,535,320 |
| 2019-08-21 | $6.20 | $6.24 | $6.08 | $6.10 | $6.09 | 6,525,260 |
| 2019-08-20 | $6.10 | $6.34 | $6.01 | $6.29 | $6.28 | 10,560,920 |
| 2019-08-19 | $5.85 | $6.06 | $5.85 | $6.04 | $6.03 | 5,164,430 |
| 2019-08-16 | $5.78 | $5.88 | $5.74 | $5.81 | $5.80 | 3,959,510 |
| 2019-08-15 | $5.52 | $5.79 | $5.52 | $5.79 | $5.78 | 3,525,730 |
| 2019-08-14 | $5.86 | $5.93 | $5.77 | $5.78 | $5.77 | 2,692,490 |
| 2019-08-13 | $5.85 | $5.86 | $5.73 | $5.76 | $5.75 | 2,870,490 |
| 2019-08-12 | $5.83 | $5.92 | $5.77 | $5.92 | $5.91 | 2,423,600 |
| 2019-08-09 | $5.95 | $6.01 | $5.80 | $5.80 | $5.79 | 2,522,500 |
| 2019-08-08 | $5.87 | $5.95 | $5.86 | $5.92 | $5.91 | 1,927,390 |
| 2019-08-07 | $5.97 | $6.02 | $5.85 | $5.86 | $5.85 | 3,086,750 |
| 2019-08-06 | $6.07 | $6.08 | $5.71 | $5.96 | $5.95 | 6,638,150 |
| 2019-08-05 | $6.04 | $6.36 | $5.95 | $6.16 | $6.15 | 6,365,900 |
| 2019-08-02 | $6.15 | $6.16 | $6.00 | $6.04 | $6.03 | 6,665,850 |
| 2019-08-01 | $6.21 | $6.32 | $6.21 | $6.28 | $6.27 | 2,843,300 |
| 2019-07-31 | $6.40 | $6.40 | $6.25 | $6.30 | $6.29 | 3,731,690 |
| 2019-07-30 | $6.36 | $6.46 | $6.36 | $6.40 | $6.39 | 3,964,490 |
| 2019-07-29 | $6.34 | $6.42 | $6.33 | $6.39 | $6.38 | 2,042,290 |
| 2019-07-26 | $6.38 | $6.43 | $6.33 | $6.34 | $6.33 | 2,385,990 |
| 2019-07-25 | $6.37 | $6.44 | $6.32 | $6.39 | $6.38 | 3,520,100 |
| 2019-07-24 | $6.29 | $6.45 | $6.29 | $6.38 | $6.37 | 4,381,720 |
| 2019-07-23 | $6.13 | $6.27 | $6.13 | $6.27 | $6.26 | 2,727,640 |
| 2019-07-22 | $6.35 | $6.38 | $6.10 | $6.17 | $6.16 | 4,028,150 |
| 2019-07-19 | $6.25 | $6.40 | $6.25 | $6.36 | $6.35 | 4,783,100 |
| 2019-07-18 | $6.40 | $6.40 | $6.22 | $6.23 | $6.22 | 6,282,200 |
| 2019-07-17 | $6.50 | $6.58 | $6.47 | $6.47 | $6.46 | 5,020,200 |
| 2019-07-16 | $6.49 | $6.64 | $6.46 | $6.55 | $6.54 | 4,729,020 |
| 2019-07-15 | $6.46 | $6.69 | $6.26 | $6.53 | $6.52 | 6,706,200 |
| 2019-07-12 | $6.54 | $6.57 | $6.40 | $6.49 | $6.48 | 5,041,580 |
| 2019-07-11 | $6.59 | $6.68 | $6.47 | $6.54 | $6.53 | 6,330,600 |
| 2019-07-10 | $6.71 | $6.78 | $6.50 | $6.55 | $6.54 | 7,857,650 |
| 2019-07-09 | $6.88 | $6.93 | $6.57 | $6.72 | $6.71 | 13,015,790 |
| 2019-07-08 | $7.34 | $7.46 | $6.85 | $6.92 | $6.91 | 14,714,170 |
| 2019-07-05 | $7.30 | $7.80 | $7.28 | $7.46 | $7.45 | 16,623,310 |
| 2019-07-04 | $7.33 | $7.57 | $7.25 | $7.28 | $7.27 | 20,046,860 |
| 2019-07-03 | $7.25 | $7.33 | $7.11 | $7.19 | $7.18 | 14,200,360 |
| 2019-07-02 | $7.44 | $7.55 | $7.31 | $7.37 | $7.36 | 22,553,220 |
| 2019-07-01 | $7.60 | $8.07 | $7.42 | $7.70 | $7.69 | 37,093,100 |
| 2019-06-28 | $7.58 | $8.00 | $7.23 | $7.34 | $7.33 | 40,027,130 |
| 2019-06-27 | $6.76 | $7.44 | $6.72 | $7.44 | $7.43 | 18,596,310 |
| 2019-06-26 | $6.68 | $6.98 | $6.63 | $6.76 | $6.75 | 10,903,460 |
| 2019-06-25 | $6.81 | $6.90 | $6.68 | $6.74 | $6.73 | 9,313,070 |
| 2019-06-24 | $7.20 | $7.20 | $6.84 | $6.91 | $6.90 | 14,909,810 |
| 2019-06-21 | $6.83 | $7.21 | $6.77 | $7.14 | $7.13 | 23,935,700 |
| 2019-06-20 | $6.35 | $6.86 | $6.27 | $6.64 | $6.63 | 12,539,470 |
| 2019-06-19 | $6.40 | $6.46 | $6.34 | $6.38 | $6.37 | 5,362,340 |
| 2019-06-18 | $6.29 | $6.38 | $6.21 | $6.25 | $6.24 | 2,409,270 |
| 2019-06-17 | $6.25 | $6.32 | $6.19 | $6.31 | $6.30 | 2,540,710 |
| 2019-06-14 | $6.46 | $6.55 | $6.26 | $6.26 | $6.25 | 4,445,400 |
| 2019-06-13 | $6.43 | $6.53 | $6.42 | $6.48 | $6.47 | 4,243,300 |
| 2019-06-12 | $6.51 | $6.68 | $6.47 | $6.48 | $6.45 | 6,117,000 |
| 2019-06-11 | $6.35 | $6.58 | $6.28 | $6.55 | $6.52 | 7,088,800 |
| 2019-06-10 | $6.17 | $6.47 | $6.14 | $6.33 | $6.30 | 4,691,210 |
| 2019-06-07 | $6.15 | $6.15 | $6.15 | $6.15 | $6.12 | 0 |
| 2019-06-06 | $6.33 | $6.39 | $6.15 | $6.15 | $6.12 | 4,917,110 |
| 2019-06-05 | $6.27 | $6.63 | $6.24 | $6.39 | $6.36 | 6,919,010 |
| 2019-06-04 | $6.25 | $6.34 | $6.13 | $6.21 | $6.18 | 4,527,670 |
| 2019-06-03 | $6.40 | $6.51 | $6.19 | $6.25 | $6.22 | 5,392,700 |
| 2019-05-31 | $6.49 | $6.57 | $6.38 | $6.40 | $6.37 | 4,075,700 |
| 2019-05-30 | $6.63 | $6.64 | $6.31 | $6.48 | $6.45 | 7,143,100 |
| 2019-05-29 | $6.54 | $6.71 | $6.49 | $6.62 | $6.59 | 5,503,400 |
| 2019-05-28 | $6.71 | $6.84 | $6.54 | $6.58 | $6.55 | 7,613,400 |
| 2019-05-27 | $6.42 | $6.72 | $6.25 | $6.65 | $6.62 | 8,687,060 |
| 2019-05-24 | $6.42 | $6.57 | $6.34 | $6.38 | $6.35 | 5,535,240 |
| 2019-05-23 | $6.71 | $6.88 | $6.48 | $6.52 | $6.49 | 9,341,210 |
| 2019-05-22 | $6.54 | $7.08 | $6.54 | $6.80 | $6.77 | 12,154,040 |
| 2019-05-21 | $6.60 | $6.78 | $6.26 | $6.74 | $6.71 | 16,325,440 |
| 2019-05-20 | $7.02 | $7.30 | $6.76 | $6.95 | $6.92 | 22,143,960 |
| 2019-05-17 | $6.68 | $7.35 | $6.66 | $6.88 | $6.85 | 28,015,030 |
| 2019-05-16 | $6.68 | $6.70 | $6.57 | $6.68 | $6.65 | 5,705,950 |
| 2019-05-15 | $6.67 | $6.71 | $6.54 | $6.63 | $6.60 | 5,486,900 |
| 2019-05-14 | $6.42 | $6.60 | $6.41 | $6.53 | $6.50 | 4,038,700 |
| 2019-05-13 | $6.57 | $6.63 | $6.44 | $6.55 | $6.52 | 5,082,520 |
| 2019-05-10 | $6.47 | $6.66 | $6.26 | $6.64 | $6.61 | 7,703,710 |
| 2019-05-09 | $6.37 | $6.53 | $6.31 | $6.43 | $6.40 | 5,450,330 |
| 2019-05-08 | $6.20 | $6.71 | $6.05 | $6.41 | $6.38 | 7,107,910 |
| 2019-05-07 | $6.35 | $6.43 | $6.19 | $6.42 | $6.39 | 6,851,590 |
| 2019-05-06 | $6.60 | $6.60 | $6.18 | $6.30 | $6.27 | 13,368,180 |
| 2019-05-03 | $6.87 | $6.87 | $6.87 | $6.87 | $6.84 | 0 |
| 2019-05-02 | $6.87 | $6.87 | $6.87 | $6.87 | $6.84 | 0 |
| 2019-05-01 | $6.87 | $6.87 | $6.87 | $6.87 | $6.84 | 0 |
| 2019-04-30 | $7.02 | $7.28 | $6.87 | $6.87 | $6.84 | 19,340,320 |
| 2019-04-29 | $8.23 | $8.23 | $7.42 | $7.63 | $7.59 | 27,472,150 |
| 2019-04-26 | $7.40 | $8.24 | $7.36 | $8.24 | $8.20 | 17,113,550 |
| 2019-04-25 | $7.77 | $7.90 | $7.48 | $7.49 | $7.45 | 13,743,220 |
| 2019-04-24 | $7.48 | $7.69 | $7.40 | $7.69 | $7.65 | 6,635,400 |
| 2019-04-23 | $7.61 | $7.73 | $7.36 | $7.48 | $7.44 | 6,238,240 |
| 2019-04-22 | $7.65 | $7.79 | $7.62 | $7.67 | $7.63 | 6,742,320 |
| 2019-04-19 | $7.63 | $7.67 | $7.48 | $7.67 | $7.63 | 5,383,990 |
| 2019-04-18 | $7.80 | $7.80 | $7.58 | $7.63 | $7.59 | 7,318,500 |
| 2019-04-17 | $7.73 | $7.89 | $7.72 | $7.82 | $7.78 | 9,141,700 |
| 2019-04-16 | $7.59 | $7.77 | $7.31 | $7.77 | $7.73 | 9,517,980 |
| 2019-04-15 | $7.82 | $8.05 | $7.60 | $7.60 | $7.56 | 9,074,150 |
| 2019-04-12 | $7.70 | $7.82 | $7.63 | $7.68 | $7.64 | 7,419,430 |
| 2019-04-11 | $7.80 | $7.85 | $7.61 | $7.68 | $7.64 | 8,876,660 |
| 2019-04-10 | $7.76 | $7.88 | $7.55 | $7.78 | $7.74 | 9,299,200 |
| 2019-04-09 | $7.72 | $7.86 | $7.69 | $7.81 | $7.77 | 8,054,010 |
| 2019-04-08 | $8.10 | $8.10 | $7.61 | $7.73 | $7.69 | 12,225,410 |
| 2019-04-05 | $8.03 | $8.03 | $8.03 | $8.03 | $7.99 | 0 |
| 2019-04-04 | $8.18 | $8.24 | $7.86 | $8.03 | $7.99 | 17,390,070 |
| 2019-04-03 | $8.10 | $8.30 | $8.07 | $8.16 | $8.12 | 11,682,250 |
| 2019-04-02 | $8.30 | $8.62 | $8.11 | $8.18 | $8.14 | 20,618,810 |
| 2019-04-01 | $7.84 | $8.37 | $7.84 | $8.34 | $8.30 | 22,546,740 |
| 2019-03-29 | $7.65 | $7.90 | $7.44 | $7.84 | $7.80 | 12,978,920 |
| 2019-03-28 | $7.85 | $7.94 | $7.64 | $7.64 | $7.60 | 9,856,820 |
| 2019-03-27 | $7.80 | $7.95 | $7.53 | $7.95 | $7.91 | 12,322,970 |
| 2019-03-26 | $7.88 | $8.05 | $7.73 | $7.75 | $7.71 | 14,982,250 |
| 2019-03-25 | $7.80 | $8.03 | $7.80 | $7.81 | $7.77 | 15,481,550 |
| 2019-03-22 | $8.25 | $8.29 | $8.00 | $8.12 | $8.08 | 19,419,010 |
| 2019-03-21 | $7.87 | $8.48 | $7.81 | $8.38 | $8.34 | 34,494,390 |
| 2019-03-20 | $8.10 | $8.10 | $7.81 | $8.05 | $8.01 | 17,498,520 |
| 2019-03-19 | $8.06 | $8.31 | $7.93 | $8.09 | $8.05 | 20,222,550 |
| 2019-03-18 | $8.09 | $8.20 | $7.94 | $8.20 | $8.16 | 15,973,960 |
| 2019-03-15 | $8.07 | $8.22 | $7.92 | $8.08 | $8.04 | 17,260,800 |
| 2019-03-14 | $8.29 | $8.45 | $7.74 | $8.07 | $8.03 | 24,227,380 |
| 2019-03-13 | $9.10 | $9.11 | $8.37 | $8.44 | $8.40 | 39,619,520 |
| 2019-03-12 | $9.01 | $9.38 | $8.91 | $9.30 | $9.25 | 52,309,260 |
| 2019-03-11 | $9.45 | $9.69 | $8.93 | $9.11 | $9.07 | 51,496,520 |
| 2019-03-08 | $9.70 | $10.35 | $8.66 | $9.92 | $9.87 | 89,450,330 |
| 2019-03-07 | $9.42 | $9.42 | $9.42 | $9.42 | $9.37 | 8,943,900 |
| 2019-03-06 | $8.56 | $8.56 | $8.56 | $8.56 | $8.52 | 2,056,800 |
| 2019-03-05 | $7.68 | $7.78 | $7.50 | $7.78 | $7.74 | 15,259,210 |
| 2019-03-04 | $6.47 | $7.07 | $6.46 | $7.07 | $7.04 | 21,307,800 |
| 2019-03-01 | $6.54 | $6.55 | $6.31 | $6.43 | $6.40 | 7,036,030 |
| 2019-02-28 | $6.44 | $6.50 | $6.34 | $6.50 | $6.47 | 6,804,170 |
| 2019-02-27 | $6.49 | $6.61 | $6.36 | $6.44 | $6.41 | 9,083,520 |
| 2019-02-26 | $6.51 | $6.64 | $6.40 | $6.50 | $6.47 | 14,842,520 |
| 2019-02-25 | $6.37 | $6.67 | $6.35 | $6.58 | $6.55 | 14,251,140 |
| 2019-02-22 | $6.25 | $6.33 | $6.18 | $6.32 | $6.29 | 5,394,900 |
| 2019-02-21 | $6.23 | $6.40 | $6.18 | $6.26 | $6.23 | 7,504,850 |
| 2019-02-20 | $6.25 | $6.27 | $6.15 | $6.23 | $6.20 | 4,320,050 |
| 2019-02-19 | $6.35 | $6.39 | $6.18 | $6.28 | $6.25 | 7,264,160 |
| 2019-02-18 | $6.23 | $6.44 | $6.18 | $6.38 | $6.35 | 6,460,920 |
| 2019-02-15 | $6.24 | $6.39 | $6.14 | $6.19 | $6.16 | 4,585,640 |
| 2019-02-14 | $6.10 | $6.30 | $6.07 | $6.24 | $6.21 | 6,013,410 |
| 2019-02-13 | $6.08 | $6.15 | $6.03 | $6.13 | $6.10 | 4,977,440 |
| 2019-02-12 | $6.07 | $6.12 | $6.01 | $6.08 | $6.05 | 3,614,590 |
| 2019-02-11 | $6.03 | $6.18 | $6.03 | $6.09 | $6.06 | 4,204,560 |
| 2019-02-08 | $5.99 | $5.99 | $5.99 | $5.99 | $5.96 | 0 |
| 2019-02-07 | $5.99 | $5.99 | $5.99 | $5.99 | $5.96 | 0 |
| 2019-02-06 | $5.99 | $5.99 | $5.99 | $5.99 | $5.96 | 0 |
| 2019-02-05 | $5.99 | $5.99 | $5.99 | $5.99 | $5.96 | 0 |
| 2019-02-04 | $5.99 | $5.99 | $5.99 | $5.99 | $5.96 | 0 |
| 2019-02-01 | $5.98 | $6.01 | $5.90 | $5.99 | $5.96 | 2,860,860 |
| 2019-01-31 | $5.75 | $6.05 | $5.66 | $5.99 | $5.96 | 9,055,360 |
| 2019-01-30 | $5.58 | $5.78 | $5.56 | $5.70 | $5.67 | 3,517,220 |
| 2019-01-29 | $5.67 | $5.70 | $5.50 | $5.62 | $5.59 | 5,176,710 |
| 2019-01-28 | $5.78 | $5.89 | $5.64 | $5.71 | $5.68 | 4,788,550 |
| 2019-01-25 | $5.76 | $5.82 | $5.65 | $5.69 | $5.66 | 4,746,600 |
| 2019-01-24 | $5.69 | $5.84 | $5.63 | $5.78 | $5.75 | 6,501,050 |
| 2019-01-23 | $5.99 | $6.00 | $5.85 | $5.90 | $5.87 | 4,472,020 |
| 2019-01-22 | $6.05 | $6.08 | $5.95 | $5.98 | $5.95 | 3,972,740 |
| 2019-01-21 | $6.04 | $6.11 | $5.96 | $6.02 | $5.99 | 6,788,580 |
| 2019-01-18 | $6.11 | $6.19 | $5.85 | $6.08 | $6.05 | 10,823,980 |
| 2019-01-17 | $6.79 | $6.81 | $6.19 | $6.19 | $6.16 | 23,303,660 |
| 2019-01-16 | $6.97 | $7.10 | $6.81 | $6.88 | $6.85 | 8,375,580 |
| 2019-01-15 | $6.79 | $7.15 | $6.74 | $7.04 | $7.01 | 12,197,700 |
| 2019-01-14 | $6.90 | $6.96 | $6.71 | $6.84 | $6.81 | 8,204,430 |
| 2019-01-11 | $7.01 | $7.06 | $6.82 | $6.86 | $6.83 | 10,532,600 |
| 2019-01-10 | $7.00 | $7.07 | $6.89 | $7.06 | $7.03 | 10,068,120 |
| 2019-01-09 | $7.25 | $7.43 | $7.01 | $7.01 | $6.98 | 17,600,280 |
| 2019-01-08 | $6.95 | $7.24 | $6.92 | $7.18 | $7.15 | 14,644,110 |
| 2019-01-07 | $7.00 | $7.17 | $6.86 | $7.07 | $7.04 | 20,719,300 |
| 2019-01-04 | $6.50 | $7.20 | $6.48 | $7.05 | $7.02 | 24,787,330 |
| 2019-01-03 | $6.74 | $6.79 | $6.52 | $6.60 | $6.57 | 14,159,800 |
| 2019-01-02 | $6.68 | $6.95 | $6.57 | $6.85 | $6.82 | 19,867,610 |
| 2019-01-01 | $6.70 | $6.70 | $6.70 | $6.70 | $6.67 | 0 |
| 2018-12-31 | $6.70 | $6.70 | $6.70 | $6.70 | $6.67 | 0 |
| 2018-12-28 | $7.00 | $7.09 | $6.68 | $6.70 | $6.67 | 27,410,890 |
| 2018-12-27 | $6.40 | $6.99 | $6.40 | $6.99 | $6.96 | 25,916,100 |
| 2018-12-26 | $6.69 | $6.69 | $6.69 | $6.69 | $6.66 | 0 |
| 2018-12-25 | $6.69 | $6.69 | $6.69 | $6.69 | $6.66 | 0 |
| 2018-12-24 | $6.50 | $6.74 | $6.48 | $6.69 | $6.66 | 6,745,130 |
| 2018-12-21 | $6.55 | $6.64 | $6.40 | $6.53 | $6.50 | 6,389,780 |
| 2018-12-20 | $6.38 | $6.80 | $6.36 | $6.52 | $6.49 | 9,260,300 |
| 2018-12-19 | $6.40 | $6.57 | $6.35 | $6.38 | $6.35 | 6,674,560 |
| 2018-12-18 | $6.13 | $6.45 | $6.12 | $6.39 | $6.36 | 5,915,570 |
| 2018-12-17 | $6.13 | $6.32 | $6.08 | $6.16 | $6.13 | 2,089,630 |
| 2018-12-14 | $6.30 | $6.36 | $6.22 | $6.24 | $6.21 | 3,270,550 |
| 2018-12-13 | $6.24 | $6.34 | $6.19 | $6.30 | $6.27 | 2,454,300 |
| 2018-12-12 | $6.17 | $6.30 | $6.16 | $6.26 | $6.23 | 3,192,160 |
| 2018-12-11 | $6.13 | $6.17 | $6.07 | $6.17 | $6.14 | 1,700,460 |
| 2018-12-10 | $6.20 | $6.20 | $6.05 | $6.07 | $6.04 | 2,184,360 |
| 2018-12-07 | $6.22 | $6.28 | $6.16 | $6.22 | $6.19 | 2,309,060 |
| 2018-12-06 | $6.36 | $6.42 | $6.20 | $6.21 | $6.18 | 2,826,060 |
| 2018-12-05 | $6.22 | $6.53 | $6.18 | $6.43 | $6.40 | 5,011,200 |
| 2018-12-04 | $6.30 | $6.37 | $6.27 | $6.36 | $6.33 | 2,691,360 |
| 2018-12-03 | $6.31 | $6.35 | $6.20 | $6.30 | $6.27 | 4,075,550 |
| 2018-11-30 | $6.12 | $6.15 | $5.96 | $6.13 | $6.10 | 2,172,540 |
| 2018-11-29 | $6.28 | $6.30 | $6.10 | $6.11 | $6.08 | 2,261,950 |
| 2018-11-28 | $6.22 | $6.26 | $6.05 | $6.26 | $6.23 | 2,437,140 |
| 2018-11-27 | $6.19 | $6.28 | $6.16 | $6.20 | $6.17 | 1,530,100 |
| 2018-11-26 | $6.16 | $6.20 | $6.09 | $6.17 | $6.14 | 1,534,100 |
| 2018-11-23 | $6.43 | $6.43 | $6.05 | $6.17 | $6.14 | 3,957,920 |
| 2018-11-22 | $6.40 | $6.50 | $6.35 | $6.43 | $6.40 | 2,558,480 |
| 2018-11-21 | $6.40 | $6.43 | $6.28 | $6.38 | $6.35 | 3,626,050 |
| 2018-11-20 | $6.51 | $6.71 | $6.43 | $6.45 | $6.42 | 5,020,100 |
| 2018-11-19 | $6.63 | $6.72 | $6.45 | $6.56 | $6.53 | 6,320,520 |
| 2018-11-16 | $6.55 | $6.88 | $6.40 | $6.68 | $6.65 | 9,460,090 |
| 2018-11-15 | $6.31 | $6.45 | $6.30 | $6.44 | $6.41 | 3,321,450 |
| 2018-11-14 | $6.45 | $6.50 | $6.29 | $6.32 | $6.29 | 3,302,550 |
| 2018-11-13 | $6.19 | $6.43 | $6.19 | $6.38 | $6.35 | 4,859,340 |
| 2018-11-12 | $6.08 | $6.29 | $6.00 | $6.27 | $6.24 | 3,167,650 |
| 2018-11-09 | $6.18 | $6.18 | $6.07 | $6.15 | $6.12 | 1,587,500 |
| 2018-11-08 | $6.24 | $6.32 | $6.13 | $6.18 | $6.15 | 3,250,850 |
| 2018-11-07 | $6.18 | $6.28 | $6.12 | $6.16 | $6.13 | 2,817,150 |
| 2018-11-06 | $6.23 | $6.25 | $6.07 | $6.20 | $6.17 | 1,782,200 |
| 2018-11-05 | $6.24 | $6.30 | $6.10 | $6.21 | $6.18 | 3,151,550 |
| 2018-11-02 | $6.11 | $6.27 | $6.10 | $6.27 | $6.24 | 3,866,610 |
| 2018-11-01 | $6.00 | $6.18 | $6.00 | $6.07 | $6.04 | 3,088,400 |
| 2018-10-31 | $6.07 | $6.12 | $5.97 | $6.02 | $5.99 | 1,849,750 |
| 2018-10-30 | $5.88 | $6.02 | $5.83 | $5.97 | $5.94 | 1,651,890 |
| 2018-10-29 | $5.92 | $5.98 | $5.86 | $5.86 | $5.83 | 1,234,800 |
| 2018-10-26 | $6.00 | $6.07 | $5.91 | $5.96 | $5.93 | 1,503,400 |
| 2018-10-25 | $5.95 | $5.99 | $5.80 | $5.94 | $5.91 | 3,454,970 |
| 2018-10-24 | $6.20 | $6.28 | $6.09 | $6.11 | $6.08 | 3,385,770 |
| 2018-10-23 | $6.48 | $6.53 | $6.20 | $6.26 | $6.23 | 4,455,870 |
| 2018-10-22 | $6.60 | $6.60 | $6.32 | $6.47 | $6.44 | 7,382,700 |
| 2018-10-19 | $5.85 | $6.40 | $5.80 | $6.32 | $6.29 | 4,440,610 |
| 2018-10-18 | $6.29 | $6.29 | $5.96 | $5.97 | $5.94 | 2,519,420 |
| 2018-10-17 | $6.27 | $6.45 | $6.06 | $6.27 | $6.24 | 1,950,600 |
| 2018-10-16 | $6.09 | $6.54 | $6.08 | $6.23 | $6.20 | 3,348,250 |
| 2018-10-15 | $6.05 | $6.14 | $5.82 | $6.05 | $6.02 | 2,665,900 |
| 2018-10-12 | $6.15 | $6.15 | $5.60 | $5.96 | $5.93 | 4,343,210 |
| 2018-10-11 | $6.18 | $6.28 | $5.95 | $6.05 | $6.02 | 4,267,110 |
| 2018-10-10 | $6.43 | $6.49 | $6.32 | $6.38 | $6.35 | 1,313,400 |
| 2018-10-09 | $6.43 | $6.56 | $6.25 | $6.37 | $6.34 | 2,545,000 |
| 2018-10-08 | $6.47 | $6.54 | $6.21 | $6.43 | $6.40 | 4,736,800 |
| 2018-10-05 | $6.58 | $6.58 | $6.58 | $6.58 | $6.55 | 0 |
| 2018-10-04 | $6.58 | $6.58 | $6.58 | $6.58 | $6.55 | 0 |
| 2018-10-03 | $6.58 | $6.58 | $6.58 | $6.58 | $6.55 | 0 |
| 2018-10-02 | $6.58 | $6.58 | $6.58 | $6.58 | $6.55 | 0 |
| 2018-10-01 | $6.58 | $6.58 | $6.58 | $6.58 | $6.55 | 0 |
| 2018-09-28 | $6.52 | $6.66 | $6.41 | $6.58 | $6.55 | 3,683,400 |
| 2018-09-27 | $6.60 | $6.65 | $6.30 | $6.58 | $6.55 | 5,880,610 |
| 2018-09-26 | $6.57 | $6.66 | $6.49 | $6.60 | $6.57 | 4,207,140 |
| 2018-09-25 | $6.61 | $6.65 | $6.50 | $6.54 | $6.51 | 3,619,640 |
| 2018-09-24 | $6.66 | $6.66 | $6.66 | $6.66 | $6.63 | 0 |
| 2018-09-21 | $6.38 | $6.80 | $6.36 | $6.66 | $6.63 | 7,271,800 |
| 2018-09-20 | $6.43 | $6.56 | $6.36 | $6.42 | $6.39 | 4,526,830 |
| 2018-09-19 | $6.19 | $6.81 | $6.19 | $6.50 | $6.47 | 8,899,320 |
| 2018-09-18 | $6.08 | $6.23 | $6.00 | $6.19 | $6.16 | 2,319,500 |
| 2018-09-17 | $6.18 | $6.18 | $6.05 | $6.09 | $6.06 | 2,342,460 |
| 2018-09-14 | $6.25 | $6.30 | $6.15 | $6.24 | $6.21 | 3,264,500 |
| 2018-09-13 | $6.24 | $6.35 | $6.05 | $6.24 | $6.21 | 4,421,120 |
| 2018-09-12 | $6.20 | $6.34 | $6.20 | $6.22 | $6.19 | 3,423,100 |
| 2018-09-11 | $6.08 | $6.18 | $5.98 | $6.17 | $6.14 | 5,140,400 |
| 2018-09-10 | $6.67 | $6.67 | $6.06 | $6.07 | $6.04 | 8,492,250 |
| 2018-09-07 | $6.69 | $6.91 | $6.57 | $6.73 | $6.70 | 5,933,020 |
| 2018-09-06 | $6.54 | $6.78 | $6.53 | $6.74 | $6.71 | 6,589,900 |
| 2018-09-05 | $6.87 | $6.87 | $6.62 | $6.63 | $6.60 | 6,445,400 |
| 2018-09-04 | $6.72 | $6.94 | $6.70 | $6.87 | $6.84 | 10,045,890 |
| 2018-09-03 | $6.83 | $6.94 | $6.61 | $6.79 | $6.76 | 11,101,020 |
| 2018-08-31 | $7.18 | $7.40 | $6.89 | $6.90 | $6.87 | 23,622,170 |
| 2018-08-30 | $6.40 | $7.08 | $6.40 | $7.08 | $7.05 | 13,214,420 |
| 2018-08-29 | $6.55 | $6.55 | $6.39 | $6.44 | $6.41 | 1,578,000 |
| 2018-08-28 | $6.52 | $6.64 | $6.47 | $6.55 | $6.52 | 3,299,560 |
| 2018-08-27 | $6.36 | $6.90 | $6.34 | $6.52 | $6.49 | 4,563,560 |
| 2018-08-24 | $6.36 | $6.45 | $6.34 | $6.35 | $6.32 | 2,001,830 |
| 2018-08-23 | $6.24 | $6.42 | $6.20 | $6.39 | $6.36 | 2,718,750 |
| 2018-08-22 | $6.22 | $6.36 | $6.19 | $6.24 | $6.21 | 1,287,500 |
| 2018-08-21 | $6.17 | $6.40 | $6.08 | $6.26 | $6.23 | 2,168,200 |
| 2018-08-20 | $6.10 | $6.20 | $5.98 | $6.13 | $6.10 | 1,861,630 |
| 2018-08-17 | $6.22 | $6.29 | $6.04 | $6.10 | $6.07 | 1,205,000 |
| 2018-08-16 | $6.33 | $6.38 | $6.18 | $6.22 | $6.19 | 1,175,300 |
| 2018-08-15 | $6.46 | $6.51 | $6.28 | $6.33 | $6.30 | 1,785,810 |
| 2018-08-14 | $6.46 | $6.53 | $6.42 | $6.51 | $6.48 | 1,370,500 |
| 2018-08-13 | $6.43 | $6.57 | $6.30 | $6.52 | $6.49 | 1,926,960 |
| 2018-08-10 | $6.45 | $6.49 | $6.37 | $6.43 | $6.40 | 1,433,100 |
| 2018-08-09 | $6.25 | $6.50 | $6.25 | $6.46 | $6.43 | 2,295,400 |
| 2018-08-08 | $6.33 | $6.40 | $6.24 | $6.28 | $6.25 | 1,590,500 |
| 2018-08-07 | $6.30 | $6.38 | $6.19 | $6.36 | $6.33 | 1,850,650 |
| 2018-08-06 | $6.27 | $6.40 | $6.15 | $6.20 | $6.17 | 1,929,800 |
| 2018-08-03 | $6.39 | $6.44 | $6.25 | $6.26 | $6.23 | 1,208,000 |
| 2018-08-02 | $6.62 | $6.65 | $6.11 | $6.38 | $6.35 | 4,550,420 |
| 2018-08-01 | $6.82 | $6.92 | $6.63 | $6.66 | $6.63 | 3,740,800 |
| 2018-07-31 | $6.83 | $6.98 | $6.80 | $6.90 | $6.87 | 4,502,380 |
| 2018-07-30 | $6.82 | $6.98 | $6.71 | $6.83 | $6.80 | 4,653,900 |
| 2018-07-27 | $6.70 | $6.90 | $6.65 | $6.89 | $6.86 | 6,755,150 |
| 2018-07-26 | $6.79 | $6.80 | $6.63 | $6.72 | $6.69 | 3,679,270 |
| 2018-07-25 | $6.80 | $6.88 | $6.75 | $6.79 | $6.76 | 3,769,490 |
| 2018-07-24 | $6.78 | $6.94 | $6.62 | $6.85 | $6.82 | 6,131,780 |
| 2018-07-23 | $6.71 | $6.92 | $6.65 | $6.91 | $6.88 | 5,351,770 |
| 2018-07-20 | $6.57 | $6.84 | $6.53 | $6.77 | $6.74 | 4,709,080 |
| 2018-07-19 | $6.68 | $6.74 | $6.48 | $6.59 | $6.56 | 3,021,630 |
| 2018-07-18 | $6.83 | $6.90 | $6.70 | $6.70 | $6.67 | 3,806,310 |
| 2018-07-17 | $6.72 | $6.95 | $6.57 | $6.95 | $6.92 | 3,961,710 |
| 2018-07-16 | $6.96 | $6.96 | $6.73 | $6.76 | $6.73 | 3,069,320 |
| 2018-07-13 | $6.60 | $6.89 | $6.58 | $6.86 | $6.83 | 5,108,880 |
| 2018-07-12 | $6.46 | $6.75 | $6.36 | $6.65 | $6.62 | 5,338,480 |
| 2018-07-11 | $6.38 | $6.60 | $6.21 | $6.46 | $6.43 | 6,260,670 |
| 2018-07-10 | $6.61 | $7.07 | $6.53 | $6.66 | $6.61 | 9,018,480 |
| 2018-07-09 | $6.18 | $6.47 | $6.05 | $6.43 | $6.38 | 3,491,130 |
| 2018-07-06 | $6.32 | $6.33 | $6.06 | $6.19 | $6.14 | 3,710,380 |
| 2018-07-05 | $6.37 | $6.44 | $6.20 | $6.20 | $6.15 | 2,311,400 |
| 2018-07-04 | $6.53 | $6.54 | $6.25 | $6.37 | $6.32 | 3,462,870 |
| 2018-07-03 | $6.38 | $6.72 | $6.25 | $6.58 | $6.53 | 4,947,530 |
| 2018-07-02 | $6.52 | $6.56 | $6.23 | $6.34 | $6.29 | 3,623,530 |
| 2018-06-29 | $6.22 | $6.49 | $6.07 | $6.48 | $6.43 | 4,059,630 |
| 2018-06-28 | $6.31 | $6.46 | $6.18 | $6.22 | $6.17 | 2,927,230 |
| 2018-06-27 | $6.30 | $6.53 | $6.27 | $6.31 | $6.26 | 4,395,730 |
| 2018-06-26 | $5.97 | $6.34 | $5.97 | $6.32 | $6.27 | 3,762,440 |
| 2018-06-25 | $6.34 | $6.40 | $6.12 | $6.13 | $6.08 | 2,859,570 |
| 2018-06-22 | $6.05 | $6.33 | $5.81 | $6.21 | $6.16 | 3,506,310 |
| 2018-06-21 | $6.49 | $6.57 | $6.05 | $6.09 | $6.04 | 4,966,320 |
| 2018-06-20 | $6.40 | $6.53 | $6.30 | $6.47 | $6.42 | 5,014,460 |
| 2018-06-19 | $6.65 | $6.86 | $6.35 | $6.35 | $6.30 | 8,022,990 |
| 2018-06-18 | $7.05 | $7.05 | $7.05 | $7.05 | $6.99 | 0 |
| 2018-06-15 | $7.24 | $7.34 | $7.03 | $7.05 | $6.99 | 5,677,130 |
| 2018-06-14 | $7.55 | $7.58 | $7.15 | $7.28 | $7.22 | 8,270,740 |
| 2018-06-13 | $7.66 | $7.69 | $7.42 | $7.46 | $7.40 | 10,124,710 |
| 2018-06-12 | $7.50 | $7.96 | $7.50 | $7.80 | $7.74 | 14,413,420 |
| 2018-06-11 | $8.00 | $8.43 | $7.98 | $8.03 | $7.97 | 24,626,820 |
| 2018-06-08 | $7.40 | $7.66 | $7.40 | $7.66 | $7.60 | 3,424,650 |
| 2018-06-07 | $7.14 | $7.15 | $6.92 | $6.96 | $6.90 | 2,443,020 |
| 2018-06-06 | $7.19 | $7.23 | $7.05 | $7.11 | $7.05 | 2,296,340 |
| 2018-06-05 | $6.99 | $7.21 | $6.95 | $7.18 | $7.12 | 3,374,870 |
| 2018-06-04 | $7.03 | $7.09 | $6.86 | $6.99 | $6.93 | 2,327,310 |
| 2018-06-01 | $7.04 | $7.23 | $6.90 | $6.98 | $6.92 | 3,625,460 |
| 2018-05-31 | $6.97 | $7.09 | $6.81 | $7.08 | $7.02 | 4,522,770 |
| 2018-05-30 | $7.02 | $7.13 | $6.67 | $6.82 | $6.77 | 4,405,840 |
| 2018-05-29 | $7.25 | $7.34 | $7.18 | $7.21 | $7.15 | 2,367,560 |
| 2018-05-28 | $7.53 | $7.55 | $7.11 | $7.20 | $7.14 | 4,224,170 |
| 2018-05-25 | $7.97 | $7.97 | $7.53 | $7.56 | $7.50 | 4,858,240 |
| 2018-05-24 | $7.85 | $7.99 | $7.83 | $7.93 | $7.87 | 3,069,930 |
| 2018-05-23 | $8.10 | $8.16 | $7.88 | $7.88 | $7.82 | 6,048,450 |
| 2018-05-22 | $8.05 | $8.22 | $7.89 | $8.18 | $8.12 | 7,148,640 |
| 2018-05-21 | $8.18 | $8.33 | $8.00 | $8.07 | $8.01 | 6,036,740 |
| 2018-05-18 | $8.06 | $8.16 | $8.00 | $8.09 | $8.03 | 2,891,650 |
| 2018-05-17 | $8.10 | $8.16 | $8.00 | $8.04 | $7.98 | 2,754,100 |
| 2018-05-16 | $8.41 | $8.41 | $7.96 | $8.11 | $8.05 | 6,690,950 |
| 2018-05-15 | $8.43 | $8.54 | $8.32 | $8.42 | $8.35 | 3,320,470 |
| 2018-05-14 | $8.41 | $8.48 | $8.30 | $8.43 | $8.36 | 3,885,090 |
| 2018-05-11 | $8.71 | $8.71 | $8.40 | $8.41 | $8.34 | 6,168,650 |
| 2018-05-10 | $8.41 | $8.78 | $8.35 | $8.71 | $8.64 | 12,081,020 |
| 2018-05-09 | $8.05 | $8.75 | $7.94 | $8.46 | $8.39 | 12,585,800 |
| 2018-05-08 | $8.06 | $8.10 | $7.90 | $8.03 | $7.97 | 5,123,610 |
| 2018-05-07 | $8.01 | $8.13 | $7.97 | $8.05 | $7.99 | 4,087,630 |
| 2018-05-04 | $7.88 | $8.06 | $7.80 | $7.97 | $7.91 | 4,336,200 |
| 2018-05-03 | $7.80 | $7.98 | $7.54 | $7.97 | $7.91 | 4,806,460 |
| 2018-05-02 | $7.65 | $7.88 | $7.65 | $7.78 | $7.72 | 3,332,610 |
| 2018-05-01 | $7.71 | $7.71 | $7.71 | $7.71 | $7.65 | 0 |
| 2018-04-30 | $7.71 | $7.71 | $7.71 | $7.71 | $7.65 | 0 |
| 2018-04-27 | $7.85 | $7.99 | $7.67 | $7.71 | $7.65 | 3,825,700 |
| 2018-04-26 | $7.83 | $8.03 | $7.77 | $7.85 | $7.79 | 4,044,500 |
| 2018-04-25 | $8.06 | $8.12 | $7.93 | $7.99 | $7.93 | 4,533,800 |
| 2018-04-24 | $7.77 | $8.07 | $7.70 | $8.06 | $8.00 | 5,627,720 |
| 2018-04-23 | $7.75 | $7.87 | $7.55 | $7.77 | $7.71 | 4,537,950 |
| 2018-04-20 | $8.33 | $8.33 | $7.69 | $7.69 | $7.63 | 7,980,700 |
| 2018-04-19 | $8.20 | $8.44 | $8.00 | $8.32 | $8.25 | 6,678,080 |
| 2018-04-18 | $8.49 | $8.49 | $7.81 | $8.20 | $8.13 | 7,592,550 |
| 2018-04-17 | $8.70 | $8.74 | $8.30 | $8.30 | $8.23 | 6,115,550 |
| 2018-04-16 | $8.58 | $8.80 | $8.36 | $8.74 | $8.67 | 8,034,010 |
| 2018-04-13 | $8.80 | $9.02 | $8.70 | $8.80 | $8.73 | 10,657,530 |
| 2018-04-12 | $8.70 | $8.95 | $8.61 | $8.77 | $8.70 | 11,375,530 |
| 2018-04-11 | $8.76 | $8.88 | $8.54 | $8.78 | $8.71 | 11,871,180 |
| 2018-04-10 | $9.05 | $9.08 | $8.31 | $8.68 | $8.61 | 17,248,600 |
| 2018-04-09 | $8.77 | $9.25 | $8.50 | $9.18 | $9.11 | 21,591,300 |
| 2018-04-06 | $8.86 | $8.86 | $8.86 | $8.86 | $8.79 | 0 |
| 2018-04-05 | $8.86 | $8.86 | $8.86 | $8.86 | $8.79 | 0 |
| 2018-04-04 | $8.75 | $9.28 | $8.74 | $8.86 | $8.79 | 26,320,260 |
| 2018-04-03 | $8.99 | $9.12 | $8.47 | $8.75 | $8.68 | 23,462,250 |
| 2018-04-02 | $9.08 | $9.35 | $8.95 | $9.24 | $9.17 | 29,526,920 |
| 2018-03-30 | $9.50 | $9.66 | $8.85 | $9.27 | $9.20 | 39,294,560 |
| 2018-03-29 | $8.40 | $9.26 | $8.30 | $9.26 | $9.19 | 42,966,970 |
| 2018-03-28 | $7.95 | $8.42 | $7.85 | $8.42 | $8.35 | 31,098,600 |
| 2018-03-27 | $6.96 | $7.65 | $6.96 | $7.65 | $7.59 | 9,352,760 |
| 2018-03-26 | $6.78 | $6.97 | $6.52 | $6.95 | $6.89 | 2,212,880 |
| 2018-03-23 | $7.14 | $7.29 | $6.66 | $6.78 | $6.73 | 4,523,740 |
| 2018-03-22 | $7.37 | $7.45 | $7.31 | $7.33 | $7.27 | 2,870,760 |
| 2018-03-21 | $7.58 | $7.62 | $7.38 | $7.40 | $7.34 | 5,971,060 |
| 2018-03-20 | $7.25 | $7.54 | $7.10 | $7.53 | $7.47 | 7,126,620 |
| 2018-03-19 | $7.15 | $7.35 | $7.10 | $7.31 | $7.25 | 2,478,920 |
| 2018-03-16 | $7.22 | $7.33 | $7.15 | $7.18 | $7.12 | 2,827,770 |
| 2018-03-15 | $7.21 | $7.43 | $7.01 | $7.26 | $7.20 | 4,842,670 |
| 2018-03-14 | $7.40 | $7.47 | $7.26 | $7.29 | $7.23 | 4,174,550 |
| 2018-03-13 | $7.30 | $7.65 | $7.13 | $7.48 | $7.42 | 9,070,580 |
| 2018-03-12 | $7.24 | $7.39 | $7.17 | $7.31 | $7.25 | 5,981,000 |
| 2018-03-09 | $7.12 | $7.24 | $7.03 | $7.17 | $7.11 | 5,082,370 |
| 2018-03-08 | $7.01 | $7.09 | $6.94 | $7.07 | $7.01 | 3,092,010 |
| 2018-03-07 | $7.09 | $7.14 | $6.97 | $7.00 | $6.94 | 4,355,520 |
| 2018-03-06 | $7.17 | $7.27 | $7.02 | $7.15 | $7.09 | 6,406,740 |
| 2018-03-05 | $6.89 | $7.16 | $6.89 | $7.16 | $7.10 | 5,767,060 |
| 2018-03-02 | $6.77 | $7.29 | $6.70 | $6.87 | $6.82 | 9,153,830 |
| 2018-03-01 | $6.48 | $6.79 | $6.48 | $6.79 | $6.74 | 5,149,000 |
| 2018-02-28 | $6.49 | $6.70 | $6.36 | $6.54 | $6.49 | 3,959,650 |
| 2018-02-27 | $6.40 | $6.54 | $6.37 | $6.48 | $6.43 | 3,984,580 |
| 2018-02-26 | $6.17 | $6.48 | $6.16 | $6.40 | $6.35 | 5,495,700 |
| 2018-02-23 | $6.23 | $6.27 | $6.13 | $6.15 | $6.10 | 2,074,290 |
| 2018-02-22 | $6.39 | $6.39 | $6.12 | $6.21 | $6.16 | 2,953,580 |
| 2018-02-21 | $6.14 | $6.14 | $6.14 | $6.14 | $6.09 | 0 |
| 2018-02-20 | $6.14 | $6.14 | $6.14 | $6.14 | $6.09 | 0 |
| 2018-02-19 | $6.14 | $6.14 | $6.14 | $6.14 | $6.09 | 0 |
| 2018-02-16 | $6.14 | $6.14 | $6.14 | $6.14 | $6.09 | 0 |
| 2018-02-15 | $6.14 | $6.14 | $6.14 | $6.14 | $6.09 | 0 |
| 2018-02-14 | $6.13 | $6.20 | $6.07 | $6.14 | $6.09 | 1,122,500 |
| 2018-02-13 | $6.20 | $6.29 | $6.06 | $6.09 | $6.04 | 2,307,510 |
| 2018-02-12 | $6.03 | $6.32 | $6.03 | $6.20 | $6.15 | 3,435,890 |
| 2018-02-09 | $6.05 | $6.15 | $5.80 | $6.03 | $5.98 | 2,701,860 |
| 2018-02-08 | $6.06 | $6.35 | $6.03 | $6.23 | $6.18 | 3,111,160 |
| 2018-02-07 | $5.90 | $6.09 | $5.65 | $6.06 | $6.01 | 4,751,120 |
| 2018-02-06 | $6.32 | $6.32 | $5.76 | $5.76 | $5.71 | 4,676,600 |
| 2018-02-05 | $6.37 | $6.45 | $6.18 | $6.40 | $6.35 | 3,504,320 |
| 2018-02-02 | $6.62 | $6.67 | $6.39 | $6.43 | $6.38 | 3,566,420 |
| 2018-02-01 | $6.80 | $6.80 | $6.59 | $6.69 | $6.64 | 3,253,040 |
| 2018-01-31 | $7.12 | $7.12 | $6.72 | $6.75 | $6.70 | 4,445,670 |
| 2018-01-30 | $7.13 | $7.23 | $7.07 | $7.15 | $7.09 | 2,820,010 |
| 2018-01-29 | $7.51 | $7.58 | $7.17 | $7.18 | $7.12 | 7,144,980 |
| 2018-01-26 | $7.70 | $7.76 | $7.58 | $7.59 | $7.53 | 3,555,730 |
| 2018-01-25 | $7.79 | $8.06 | $7.74 | $7.77 | $7.71 | 6,465,050 |
| 2018-01-24 | $7.72 | $7.80 | $7.59 | $7.78 | $7.72 | 3,446,220 |
| 2018-01-23 | $7.68 | $7.72 | $7.62 | $7.68 | $7.62 | 2,620,290 |
| 2018-01-22 | $7.73 | $7.78 | $7.55 | $7.65 | $7.59 | 2,298,670 |
| 2018-01-19 | $7.78 | $7.82 | $7.62 | $7.69 | $7.63 | 2,478,200 |
| 2018-01-18 | $7.70 | $7.86 | $7.60 | $7.76 | $7.70 | 2,596,900 |
| 2018-01-17 | $7.50 | $7.83 | $7.50 | $7.68 | $7.62 | 3,481,440 |
| 2018-01-16 | $7.69 | $7.69 | $7.55 | $7.63 | $7.57 | 2,349,400 |
| 2018-01-15 | $7.87 | $7.87 | $7.60 | $7.62 | $7.56 | 3,135,510 |
| 2018-01-12 | $7.86 | $8.06 | $7.75 | $7.83 | $7.77 | 2,771,830 |
| 2018-01-11 | $7.78 | $7.85 | $7.67 | $7.82 | $7.76 | 2,881,530 |
| 2018-01-10 | $7.97 | $8.00 | $7.71 | $7.75 | $7.69 | 2,733,050 |
| 2018-01-09 | $8.03 | $8.09 | $7.92 | $7.97 | $7.91 | 3,475,050 |
| 2018-01-08 | $7.85 | $8.07 | $7.75 | $8.01 | $7.95 | 4,480,570 |
| 2018-01-05 | $8.10 | $8.10 | $7.79 | $7.86 | $7.80 | 6,144,160 |
| 2018-01-04 | $8.20 | $8.50 | $8.02 | $8.07 | $8.01 | 7,130,980 |
| 2018-01-03 | $7.81 | $7.92 | $7.70 | $7.86 | $7.80 | 3,152,580 |
| 2018-01-02 | $7.78 | $7.82 | $7.66 | $7.78 | $7.72 | 3,059,500 |
| 2018-01-01 | $7.77 | $7.77 | $7.77 | $7.77 | $7.71 | 0 |
| 2017-12-29 | $7.61 | $7.90 | $7.53 | $7.77 | $7.71 | 5,160,940 |
| 2017-12-28 | $7.65 | $7.78 | $7.56 | $7.65 | $7.59 | 5,923,460 |
| 2017-12-27 | $7.96 | $7.97 | $7.70 | $7.70 | $7.64 | 7,488,360 |
| 2017-12-26 | $8.06 | $8.20 | $7.76 | $8.01 | $7.95 | 9,759,160 |
| 2017-12-25 | $8.60 | $8.72 | $8.18 | $8.29 | $8.22 | 10,604,370 |
| 2017-12-22 | $8.30 | $8.48 | $8.19 | $8.48 | $8.41 | 3,669,260 |
| 2017-12-21 | $7.89 | $7.89 | $7.63 | $7.71 | $7.65 | 2,441,010 |
| 2017-12-20 | $8.08 | $8.22 | $7.66 | $7.92 | $7.86 | 4,569,650 |
| 2017-12-19 | $7.94 | $8.04 | $7.85 | $8.04 | $7.98 | 2,306,990 |
| 2017-12-18 | $8.21 | $8.28 | $7.88 | $7.93 | $7.87 | 2,304,450 |
| 2017-12-15 | $8.31 | $8.38 | $8.20 | $8.23 | $8.16 | 1,893,950 |
| 2017-12-14 | $8.38 | $8.43 | $8.10 | $8.25 | $8.18 | 1,742,780 |
| 2017-12-13 | $8.35 | $8.47 | $8.30 | $8.35 | $8.28 | 1,193,150 |
| 2017-12-12 | $8.63 | $8.76 | $8.43 | $8.43 | $8.36 | 1,516,870 |
| 2017-12-11 | $8.51 | $8.86 | $8.45 | $8.68 | $8.61 | 2,411,500 |
| 2017-12-08 | $8.49 | $8.58 | $8.36 | $8.44 | $8.37 | 1,280,750 |
| 2017-12-07 | $8.38 | $8.64 | $8.26 | $8.52 | $8.45 | 2,173,250 |
| 2017-12-06 | $8.25 | $8.45 | $8.15 | $8.34 | $8.27 | 2,933,130 |
| 2017-12-05 | $9.01 | $9.08 | $8.11 | $8.23 | $8.16 | 5,050,830 |
| 2017-12-04 | $9.25 | $9.28 | $8.80 | $9.01 | $8.94 | 3,072,350 |
| 2017-12-01 | $9.68 | $9.76 | $9.33 | $9.42 | $9.35 | 3,506,080 |
| 2017-11-30 | $9.80 | $9.95 | $9.60 | $9.77 | $9.69 | 2,095,550 |
| 2017-11-29 | $9.67 | $10.10 | $9.44 | $9.94 | $9.86 | 5,061,180 |
| 2017-11-28 | $9.99 | $10.00 | $9.56 | $9.76 | $9.68 | 3,564,200 |
| 2017-11-27 | $10.30 | $10.35 | $9.83 | $9.95 | $9.87 | 2,832,760 |
| 2017-11-24 | $10.50 | $10.75 | $10.15 | $10.39 | $10.31 | 1,469,430 |
| 2017-11-23 | $11.15 | $11.25 | $10.40 | $10.69 | $10.61 | 2,315,690 |
| 2017-11-22 | $11.18 | $11.35 | $11.01 | $11.21 | $11.12 | 1,966,420 |
| 2017-11-21 | $11.53 | $11.56 | $10.95 | $11.20 | $11.11 | 2,930,900 |
| 2017-11-20 | $11.21 | $11.39 | $11.10 | $11.26 | $11.17 | 880,900 |
| 2017-11-17 | $11.51 | $11.51 | $11.12 | $11.31 | $11.22 | 1,511,250 |
| 2017-11-16 | $11.53 | $11.69 | $11.40 | $11.50 | $11.41 | 1,874,900 |
| 2017-11-15 | $11.59 | $12.16 | $11.47 | $11.78 | $11.69 | 3,493,700 |
| 2017-11-14 | $11.50 | $11.62 | $11.45 | $11.59 | $11.50 | 986,750 |
| 2017-11-13 | $11.65 | $11.65 | $11.50 | $11.57 | $11.48 | 1,047,350 |
| 2017-11-10 | $11.62 | $11.71 | $11.47 | $11.55 | $11.46 | 1,428,800 |
| 2017-11-09 | $11.62 | $11.64 | $11.49 | $11.63 | $11.54 | 891,300 |
| 2017-11-08 | $11.61 | $11.72 | $11.53 | $11.55 | $11.46 | 1,417,600 |
| 2017-11-07 | $11.70 | $11.75 | $11.50 | $11.71 | $11.62 | 1,711,040 |
| 2017-11-06 | $11.81 | $11.97 | $11.56 | $11.70 | $11.61 | 1,074,150 |
| 2017-11-03 | $11.84 | $11.94 | $11.65 | $11.91 | $11.82 | 884,760 |
| 2017-11-02 | $12.10 | $12.12 | $11.80 | $11.85 | $11.76 | 808,650 |
| 2017-11-01 | $12.15 | $12.24 | $12.08 | $12.13 | $12.03 | 962,810 |
| 2017-10-31 | $12.14 | $12.24 | $12.11 | $12.14 | $12.04 | 545,500 |
| 2017-10-30 | $12.29 | $12.41 | $12.05 | $12.12 | $12.02 | 1,295,670 |
| 2017-10-27 | $12.37 | $12.52 | $12.28 | $12.34 | $12.24 | 1,026,490 |
| 2017-10-26 | $12.34 | $12.50 | $12.28 | $12.42 | $12.32 | 803,650 |
| 2017-10-25 | $12.26 | $12.50 | $12.26 | $12.37 | $12.27 | 692,250 |
| 2017-10-24 | $12.25 | $12.48 | $12.19 | $12.36 | $12.26 | 858,190 |
| 2017-10-23 | $12.16 | $12.28 | $12.16 | $12.20 | $12.10 | 451,220 |
| 2017-10-20 | $12.10 | $12.17 | $12.10 | $12.17 | $12.07 | 358,100 |
| 2017-10-19 | $12.20 | $12.25 | $12.06 | $12.10 | $12.00 | 758,970 |
| 2017-10-18 | $12.36 | $12.36 | $12.20 | $12.22 | $12.12 | 683,600 |
| 2017-10-17 | $12.21 | $12.50 | $12.20 | $12.25 | $12.15 | 625,000 |
| 2017-10-16 | $12.55 | $12.74 | $12.30 | $12.35 | $12.25 | 1,896,320 |
| 2017-10-13 | $12.30 | $13.20 | $12.22 | $12.79 | $12.69 | 2,791,030 |
| 2017-10-12 | $12.34 | $12.34 | $12.19 | $12.23 | $12.13 | 632,570 |
| 2017-10-11 | $12.34 | $12.34 | $12.18 | $12.30 | $12.20 | 696,970 |
| 2017-10-10 | $12.21 | $12.35 | $12.10 | $12.30 | $12.20 | 1,340,110 |
| 2017-10-09 | $12.29 | $12.39 | $12.10 | $12.23 | $12.13 | 811,280 |
| 2017-10-06 | $12.21 | $12.21 | $12.21 | $12.21 | $12.11 | 0 |
| 2017-10-05 | $12.21 | $12.21 | $12.21 | $12.21 | $12.11 | 0 |
| 2017-10-04 | $12.21 | $12.21 | $12.21 | $12.21 | $12.11 | 0 |
| 2017-10-03 | $12.21 | $12.21 | $12.21 | $12.21 | $12.11 | 0 |
| 2017-10-02 | $12.21 | $12.21 | $12.21 | $12.21 | $12.11 | 0 |
| 2017-09-29 | $12.20 | $12.37 | $12.13 | $12.21 | $12.11 | 721,900 |
| 2017-09-28 | $12.15 | $12.36 | $12.08 | $12.17 | $12.07 | 914,880 |
| 2017-09-27 | $12.25 | $12.31 | $12.04 | $12.12 | $12.02 | 901,630 |
| 2017-09-26 | $12.11 | $12.22 | $12.02 | $12.11 | $12.01 | 863,850 |
| 2017-09-25 | $12.16 | $12.25 | $12.08 | $12.11 | $12.01 | 759,710 |
| 2017-09-22 | $12.23 | $12.29 | $12.12 | $12.16 | $12.06 | 1,080,860 |
| 2017-09-21 | $12.48 | $12.58 | $12.20 | $12.34 | $12.24 | 1,265,920 |
| 2017-09-20 | $12.65 | $12.66 | $12.35 | $12.48 | $12.38 | 1,110,950 |
| 2017-09-19 | $12.60 | $12.70 | $12.55 | $12.60 | $12.50 | 852,160 |
| 2017-09-18 | $12.65 | $12.71 | $12.51 | $12.61 | $12.51 | 606,510 |
| 2017-09-15 | $12.68 | $12.71 | $12.52 | $12.61 | $12.51 | 840,900 |
| 2017-09-14 | $12.78 | $12.85 | $12.61 | $12.64 | $12.54 | 614,900 |
| 2017-09-13 | $12.99 | $12.99 | $12.61 | $12.80 | $12.70 | 800,550 |
| 2017-09-12 | $12.70 | $12.96 | $12.63 | $12.77 | $12.67 | 1,325,920 |
| 2017-09-11 | $12.53 | $12.77 | $12.42 | $12.73 | $12.63 | 1,285,250 |
| 2017-09-08 | $12.52 | $12.64 | $12.45 | $12.53 | $12.43 | 1,252,420 |
| 2017-09-07 | $12.38 | $12.61 | $12.28 | $12.52 | $12.42 | 2,288,390 |
| 2017-09-06 | $12.16 | $12.44 | $12.16 | $12.39 | $12.29 | 1,465,980 |
| 2017-09-05 | $12.39 | $12.40 | $12.14 | $12.15 | $12.05 | 1,404,890 |
| 2017-09-04 | $12.48 | $12.49 | $12.20 | $12.34 | $12.24 | 1,242,680 |
| 2017-09-01 | $12.33 | $12.60 | $12.33 | $12.43 | $12.33 | 1,508,970 |
| 2017-08-31 | $12.19 | $12.30 | $12.14 | $12.16 | $12.06 | 686,700 |
| 2017-08-30 | $12.46 | $12.53 | $12.21 | $12.25 | $12.15 | 1,184,310 |
| 2017-08-29 | $12.27 | $12.54 | $12.18 | $12.45 | $12.35 | 1,392,450 |
| 2017-08-28 | $12.27 | $12.27 | $12.06 | $12.25 | $12.15 | 1,055,610 |
| 2017-08-25 | $12.03 | $12.24 | $12.03 | $12.18 | $12.08 | 993,600 |
| 2017-08-24 | $12.05 | $12.24 | $12.05 | $12.11 | $12.01 | 526,750 |
| 2017-08-23 | $12.17 | $12.28 | $12.02 | $12.15 | $12.05 | 823,300 |
| 2017-08-22 | $12.35 | $12.35 | $12.16 | $12.17 | $12.07 | 893,850 |
| 2017-08-21 | $12.30 | $12.39 | $12.22 | $12.35 | $12.25 | 727,750 |
| 2017-08-18 | $12.55 | $12.60 | $12.29 | $12.32 | $12.22 | 941,890 |
| 2017-08-17 | $12.47 | $12.60 | $12.44 | $12.50 | $12.40 | 598,790 |
| 2017-08-16 | $12.40 | $12.58 | $12.36 | $12.46 | $12.36 | 556,200 |
| 2017-08-15 | $12.64 | $12.64 | $12.37 | $12.49 | $12.39 | 685,010 |
| 2017-08-14 | $12.18 | $12.68 | $12.10 | $12.59 | $12.49 | 1,403,520 |
| 2017-08-11 | $12.25 | $12.28 | $12.01 | $12.06 | $11.96 | 1,088,610 |
| 2017-08-10 | $12.45 | $12.45 | $12.19 | $12.24 | $12.14 | 1,167,360 |
| 2017-08-09 | $12.55 | $12.61 | $12.25 | $12.25 | $12.15 | 1,718,800 |
| 2017-08-08 | $12.65 | $12.68 | $12.48 | $12.57 | $12.47 | 588,440 |
| 2017-08-07 | $12.62 | $12.75 | $12.50 | $12.55 | $12.45 | 664,300 |
| 2017-08-04 | $12.63 | $12.78 | $12.60 | $12.62 | $12.52 | 820,110 |
| 2017-08-03 | $12.56 | $12.85 | $12.51 | $12.72 | $12.62 | 1,137,150 |
| 2017-08-02 | $12.49 | $12.75 | $12.40 | $12.56 | $12.46 | 1,046,820 |
| 2017-08-01 | $12.39 | $12.57 | $12.18 | $12.48 | $12.38 | 905,500 |
| 2017-07-31 | $12.16 | $12.40 | $12.15 | $12.31 | $12.21 | 1,014,350 |
| 2017-07-28 | $12.42 | $12.42 | $12.20 | $12.22 | $12.12 | 731,200 |
| 2017-07-27 | $12.14 | $12.45 | $12.03 | $12.44 | $12.34 | 1,440,810 |
| 2017-07-26 | $12.01 | $12.18 | $12.01 | $12.05 | $11.95 | 640,100 |
| 2017-07-25 | $11.97 | $12.26 | $11.85 | $12.09 | $11.99 | 1,288,400 |
| 2017-07-24 | $12.01 | $12.13 | $11.91 | $11.98 | $11.88 | 1,490,510 |
| 2017-07-21 | $11.86 | $12.16 | $11.86 | $12.01 | $11.91 | 1,048,880 |
| 2017-07-20 | $12.08 | $12.20 | $11.92 | $12.00 | $11.90 | 1,339,600 |
| 2017-07-19 | $12.15 | $12.36 | $11.98 | $12.10 | $12.00 | 1,490,980 |
| 2017-07-18 | $12.15 | $12.35 | $12.04 | $12.23 | $12.13 | 857,200 |
| 2017-07-17 | $12.91 | $13.00 | $12.00 | $12.00 | $11.90 | 2,322,600 |
| 2017-07-14 | $13.05 | $13.08 | $12.85 | $12.91 | $12.81 | 837,910 |
| 2017-07-13 | $13.08 | $13.22 | $12.86 | $13.05 | $12.95 | 1,167,450 |
| 2017-07-12 | $13.36 | $13.76 | $12.90 | $12.98 | $12.88 | 2,225,000 |
| 2017-07-11 | $13.90 | $13.99 | $13.20 | $13.25 | $13.14 | 3,296,580 |
| 2017-07-10 | $13.40 | $14.06 | $13.40 | $13.89 | $13.78 | 3,270,410 |
| 2017-07-07 | $13.49 | $13.58 | $13.38 | $13.55 | $13.44 | 474,300 |
| 2017-07-06 | $13.73 | $13.73 | $13.39 | $13.44 | $13.33 | 1,583,350 |
| 2017-07-05 | $13.47 | $13.78 | $13.43 | $13.73 | $13.62 | 1,154,060 |
| 2017-07-04 | $14.03 | $14.03 | $13.45 | $13.50 | $13.39 | 1,292,990 |
| 2017-07-03 | $13.53 | $13.89 | $13.53 | $13.70 | $13.59 | 1,259,630 |
| 2017-06-30 | $12.83 | $12.83 | $12.83 | $12.83 | $12.73 | 0 |
| 2017-06-29 | $12.83 | $12.83 | $12.83 | $12.83 | $12.73 | 0 |
| 2017-06-28 | $12.96 | $12.96 | $12.80 | $12.83 | $12.73 | 627,650 |
| 2017-06-27 | $12.83 | $12.97 | $12.83 | $12.92 | $12.82 | 543,000 |
| 2017-06-26 | $12.77 | $13.00 | $12.77 | $12.92 | $12.82 | 870,200 |
| 2017-06-23 | $12.95 | $13.00 | $12.53 | $12.78 | $12.68 | 1,191,500 |
| 2017-06-22 | $12.80 | $13.03 | $12.64 | $12.70 | $12.60 | 767,400 |
| 2017-06-21 | $13.05 | $13.09 | $12.89 | $12.99 | $12.89 | 1,328,410 |
| 2017-06-20 | $12.92 | $13.41 | $12.72 | $13.19 | $13.09 | 2,490,850 |
| 2017-06-19 | $12.95 | $12.95 | $12.75 | $12.84 | $12.74 | 653,800 |
| 2017-06-16 | $12.91 | $13.14 | $12.70 | $12.80 | $12.70 | 700,000 |
| 2017-06-15 | $12.84 | $13.01 | $12.70 | $12.91 | $12.81 | 1,522,100 |
| 2017-06-14 | $12.71 | $12.91 | $12.60 | $12.75 | $12.65 | 885,770 |
| 2017-06-13 | $12.35 | $12.78 | $12.18 | $12.71 | $12.61 | 1,522,290 |
| 2017-06-12 | $12.41 | $12.63 | $12.22 | $12.34 | $12.24 | 672,170 |
| 2017-06-09 | $12.72 | $12.78 | $12.44 | $12.46 | $12.36 | 1,013,400 |
| 2017-06-08 | $12.49 | $12.85 | $12.31 | $12.70 | $12.60 | 1,544,840 |
| 2017-06-07 | $11.87 | $12.54 | $11.87 | $12.49 | $12.39 | 2,393,470 |
| 2017-06-06 | $11.86 | $11.90 | $11.76 | $11.87 | $11.78 | 1,035,470 |
| 2017-06-05 | $11.88 | $12.20 | $11.78 | $11.83 | $11.74 | 1,307,800 |
| 2017-06-02 | $11.91 | $12.07 | $11.74 | $11.81 | $11.72 | 1,000,970 |
| 2017-06-01 | $11.98 | $12.30 | $11.83 | $11.94 | $11.85 | 589,000 |
| 2017-05-31 | $12.28 | $12.45 | $12.18 | $12.18 | $12.08 | 1,154,620 |
| 2017-05-30 | $12.06 | $12.06 | $12.06 | $12.06 | $11.96 | 0 |
| 2017-05-29 | $12.06 | $12.06 | $12.06 | $12.06 | $11.96 | 0 |
| 2017-05-26 | $12.18 | $12.18 | $11.90 | $12.06 | $11.96 | 895,680 |
| 2017-05-25 | $11.97 | $12.14 | $11.90 | $12.08 | $11.98 | 1,234,740 |
| 2017-05-24 | $11.41 | $12.14 | $11.01 | $11.97 | $11.87 | 2,165,410 |
| 2017-05-23 | $12.05 | $12.08 | $11.67 | $11.84 | $11.75 | 1,540,650 |
| 2017-05-22 | $12.29 | $12.32 | $11.88 | $12.08 | $11.98 | 984,330 |
| 2017-05-19 | $12.46 | $12.46 | $12.20 | $12.26 | $12.16 | 1,568,900 |
| 2017-05-18 | $12.68 | $12.68 | $12.34 | $12.50 | $12.40 | 2,308,120 |
| 2017-05-17 | $12.58 | $12.88 | $12.23 | $12.50 | $12.40 | 1,497,600 |
| 2017-05-16 | $12.15 | $12.51 | $11.92 | $12.40 | $12.30 | 1,916,250 |
| 2017-05-15 | $12.20 | $12.25 | $11.90 | $12.15 | $12.05 | 1,768,090 |
| 2017-05-12 | $12.00 | $12.25 | $12.00 | $12.20 | $12.10 | 1,167,600 |
| 2017-05-11 | $12.28 | $12.28 | $11.70 | $12.12 | $12.02 | 2,450,940 |
| 2017-05-10 | $12.40 | $12.53 | $12.10 | $12.29 | $12.19 | 1,577,000 |
| 2017-05-09 | $12.85 | $13.12 | $12.03 | $12.44 | $12.34 | 2,591,490 |
| 2017-05-08 | $13.19 | $13.19 | $12.85 | $12.85 | $12.75 | 1,012,540 |
| 2017-05-05 | $13.16 | $13.37 | $13.16 | $13.19 | $13.09 | 746,010 |
| 2017-05-04 | $13.31 | $13.46 | $13.25 | $13.41 | $13.30 | 735,480 |
| 2017-05-03 | $13.72 | $13.72 | $13.31 | $13.41 | $13.30 | 1,029,610 |
| 2017-05-02 | $13.54 | $13.72 | $13.39 | $13.52 | $13.41 | 1,116,380 |
| 2017-05-01 | $13.55 | $13.55 | $13.55 | $13.55 | $13.44 | 0 |
| 2017-04-28 | $13.11 | $13.59 | $13.11 | $13.55 | $13.44 | 1,281,290 |
| 2017-04-27 | $13.14 | $13.37 | $13.00 | $13.11 | $13.01 | 1,943,960 |
| 2017-04-26 | $13.32 | $13.40 | $13.10 | $13.33 | $13.22 | 1,422,030 |
| 2017-04-25 | $13.36 | $13.42 | $13.26 | $13.36 | $13.25 | 652,500 |
| 2017-04-24 | $13.26 | $13.45 | $13.02 | $13.36 | $13.25 | 1,913,450 |
| 2017-04-21 | $13.19 | $13.27 | $13.05 | $13.17 | $13.07 | 823,460 |
| 2017-04-20 | $13.19 | $13.27 | $13.10 | $13.19 | $13.09 | 866,940 |
| 2017-04-19 | $13.17 | $13.57 | $13.06 | $13.19 | $13.09 | 2,128,970 |
| 2017-04-18 | $13.41 | $13.66 | $13.12 | $13.17 | $13.07 | 2,156,440 |
| 2017-04-17 | $13.76 | $13.84 | $13.50 | $13.54 | $13.43 | 1,254,270 |
| 2017-04-14 | $13.88 | $14.07 | $13.80 | $13.80 | $13.69 | 1,699,630 |
| 2017-04-13 | $13.95 | $14.15 | $13.81 | $13.85 | $13.74 | 1,460,360 |
| 2017-04-12 | $14.54 | $14.54 | $13.96 | $14.02 | $13.91 | 3,390,470 |
| 2017-04-11 | $14.11 | $15.13 | $13.81 | $14.56 | $14.44 | 5,478,210 |
| 2017-04-10 | $14.19 | $14.43 | $13.99 | $14.01 | $13.90 | 2,992,930 |
| 2017-04-07 | $14.20 | $14.69 | $14.18 | $14.31 | $14.20 | 2,516,310 |
| 2017-04-06 | $14.45 | $14.45 | $14.11 | $14.35 | $14.24 | 1,748,220 |
| 2017-04-05 | $14.08 | $14.42 | $14.08 | $14.31 | $14.20 | 1,286,350 |
| 2017-04-04 | $14.10 | $14.10 | $14.10 | $14.10 | $13.99 | 0 |
| 2017-04-03 | $14.10 | $14.10 | $14.10 | $14.10 | $13.99 | 0 |
| 2017-03-31 | $14.13 | $14.39 | $13.98 | $14.10 | $13.99 | 2,555,280 |
| 2017-03-30 | $14.40 | $14.40 | $14.12 | $14.21 | $14.10 | 1,704,570 |
| 2017-03-29 | $14.51 | $14.69 | $14.37 | $14.40 | $14.29 | 1,895,210 |
| 2017-03-28 | $14.85 | $14.95 | $14.45 | $14.65 | $14.53 | 2,781,500 |
| 2017-03-27 | $14.52 | $15.40 | $14.52 | $14.91 | $14.79 | 4,664,480 |
| 2017-03-24 | $14.55 | $14.75 | $14.23 | $14.65 | $14.53 | 3,560,360 |
| 2017-03-23 | $14.75 | $15.00 | $14.39 | $14.40 | $14.29 | 3,378,510 |
| 2017-03-22 | $14.44 | $14.80 | $14.11 | $14.75 | $14.63 | 4,731,980 |
| 2017-03-21 | $14.47 | $14.47 | $14.17 | $14.30 | $14.19 | 3,256,050 |
| 2017-03-20 | $14.31 | $14.45 | $14.13 | $14.35 | $14.24 | 2,431,040 |
| 2017-03-17 | $14.61 | $14.85 | $14.31 | $14.37 | $14.26 | 3,122,010 |
| 2017-03-16 | $14.91 | $15.05 | $14.60 | $14.75 | $14.63 | 2,919,750 |
| 2017-03-15 | $14.55 | $14.98 | $14.43 | $14.89 | $14.77 | 2,742,750 |
| 2017-03-14 | $14.96 | $15.08 | $14.50 | $14.69 | $14.57 | 3,987,230 |
| 2017-03-13 | $14.09 | $14.61 | $14.03 | $14.61 | $14.49 | 3,808,890 |
| 2017-03-10 | $14.20 | $14.47 | $14.05 | $14.08 | $13.97 | 2,136,350 |
| 2017-03-09 | $14.22 | $14.51 | $14.03 | $14.13 | $14.02 | 2,199,100 |
| 2017-03-08 | $14.02 | $14.63 | $14.02 | $14.35 | $14.24 | 4,042,180 |
| 2017-03-07 | $13.83 | $14.48 | $13.83 | $14.22 | $14.11 | 4,819,940 |
| 2017-03-06 | $13.26 | $13.80 | $13.19 | $13.80 | $13.69 | 3,483,410 |
| 2017-03-03 | $13.09 | $13.33 | $13.09 | $13.28 | $13.17 | 1,713,790 |
| 2017-03-02 | $13.29 | $13.35 | $13.15 | $13.18 | $13.08 | 1,674,960 |
| 2017-03-01 | $13.01 | $13.34 | $12.95 | $13.30 | $13.19 | 2,586,790 |
| 2017-02-28 | $13.09 | $13.16 | $12.90 | $12.99 | $12.89 | 1,574,790 |
| 2017-02-27 | $13.27 | $13.27 | $13.02 | $13.09 | $12.99 | 1,671,990 |
| 2017-02-24 | $13.06 | $13.11 | $13.01 | $13.08 | $12.98 | 1,111,050 |
| 2017-02-23 | $13.19 | $13.37 | $12.90 | $13.05 | $12.95 | 1,912,180 |
| 2017-02-22 | $13.11 | $13.40 | $13.05 | $13.24 | $13.13 | 2,244,920 |
| 2017-02-21 | $13.09 | $13.24 | $13.00 | $13.07 | $12.97 | 1,562,980 |
| 2017-02-20 | $13.21 | $13.28 | $13.01 | $13.09 | $12.99 | 1,034,780 |
| 2017-02-17 | $13.50 | $13.50 | $13.06 | $13.14 | $13.04 | 891,360 |
| 2017-02-16 | $13.22 | $13.47 | $13.21 | $13.30 | $13.19 | 1,089,050 |
| 2017-02-15 | $13.21 | $13.47 | $13.21 | $13.30 | $13.19 | 1,113,220 |
| 2017-02-14 | $13.32 | $13.58 | $13.14 | $13.40 | $13.29 | 1,889,430 |
| 2017-02-13 | $13.52 | $13.80 | $13.28 | $13.37 | $13.26 | 2,527,400 |
| 2017-02-10 | $13.10 | $13.27 | $12.92 | $13.05 | $12.95 | 1,699,400 |
| 2017-02-09 | $12.71 | $13.48 | $12.70 | $13.30 | $13.19 | 2,921,450 |
| 2017-02-08 | $12.66 | $12.75 | $12.42 | $12.67 | $12.57 | 1,549,370 |
| 2017-02-07 | $12.79 | $12.88 | $12.60 | $12.68 | $12.58 | 1,227,170 |
| 2017-02-06 | $12.59 | $12.79 | $12.44 | $12.78 | $12.68 | 1,026,080 |
| 2017-02-03 | $12.79 | $12.80 | $12.30 | $12.54 | $12.44 | 944,620 |
| 2017-02-02 | $12.69 | $12.69 | $12.69 | $12.69 | $12.59 | 0 |
| 2017-02-01 | $12.69 | $12.69 | $12.69 | $12.69 | $12.59 | 0 |
| 2017-01-31 | $12.69 | $12.69 | $12.69 | $12.69 | $12.59 | 0 |
| 2017-01-30 | $12.69 | $12.69 | $12.69 | $12.69 | $12.59 | 0 |
| 2017-01-27 | $12.69 | $12.69 | $12.69 | $12.69 | $12.59 | 0 |
| 2017-01-26 | $12.78 | $12.80 | $12.55 | $12.69 | $12.59 | 684,600 |
| 2017-01-25 | $12.58 | $12.82 | $12.58 | $12.68 | $12.58 | 775,900 |
| 2017-01-24 | $12.70 | $12.96 | $12.45 | $12.60 | $12.50 | 1,846,050 |
| 2017-01-23 | $12.57 | $12.70 | $12.41 | $12.63 | $12.53 | 1,118,640 |
| 2017-01-20 | $12.08 | $12.47 | $12.08 | $12.38 | $12.28 | 978,510 |
| 2017-01-19 | $12.29 | $12.40 | $12.12 | $12.25 | $12.15 | 1,149,800 |
| 2017-01-18 | $12.30 | $12.57 | $12.00 | $12.41 | $12.31 | 2,018,630 |
| 2017-01-17 | $12.04 | $12.59 | $11.63 | $12.37 | $12.27 | 2,245,540 |
| 2017-01-16 | $12.63 | $12.67 | $11.40 | $12.05 | $11.95 | 3,254,460 |
| 2017-01-13 | $12.43 | $12.76 | $12.43 | $12.63 | $12.53 | 1,180,930 |
| 2017-01-12 | $13.17 | $13.29 | $12.51 | $12.65 | $12.55 | 2,027,150 |
| 2017-01-11 | $13.38 | $13.45 | $13.11 | $13.17 | $13.07 | 1,104,590 |
| 2017-01-10 | $13.28 | $13.48 | $13.26 | $13.39 | $13.28 | 1,407,180 |
| 2017-01-09 | $13.29 | $13.49 | $13.21 | $13.35 | $13.24 | 1,527,270 |
| 2017-01-06 | $13.81 | $13.98 | $13.25 | $13.31 | $13.20 | 2,106,410 |
| 2017-01-05 | $13.81 | $14.09 | $13.66 | $13.80 | $13.69 | 2,075,020 |
| 2017-01-04 | $13.70 | $13.85 | $13.50 | $13.73 | $13.62 | 1,390,920 |
| 2017-01-03 | $13.52 | $13.87 | $13.46 | $13.59 | $13.48 | 2,212,910 |
| 2017-01-02 | $13.58 | $13.58 | $13.58 | $13.58 | $13.47 | 0 |
| 2016-12-30 | $13.32 | $13.60 | $13.10 | $13.58 | $13.47 | 2,184,430 |
| 2016-12-29 | $13.78 | $13.84 | $13.27 | $13.27 | $13.16 | 2,018,770 |
| 2016-12-28 | $13.90 | $14.18 | $13.66 | $13.78 | $13.67 | 1,516,170 |
| 2016-12-27 | $14.39 | $14.49 | $14.00 | $14.07 | $13.96 | 2,329,840 |
| 2016-12-26 | $14.42 | $14.50 | $14.15 | $14.17 | $14.06 | 1,486,240 |
| 2016-12-23 | $14.46 | $14.78 | $14.30 | $14.40 | $14.29 | 1,867,730 |
| 2016-12-22 | $14.18 | $14.53 | $14.08 | $14.42 | $14.31 | 2,092,710 |
| 2016-12-21 | $14.16 | $14.42 | $14.01 | $14.22 | $14.11 | 1,410,790 |
| 2016-12-20 | $13.89 | $14.39 | $13.60 | $14.16 | $14.05 | 2,507,890 |
| 2016-12-19 | $13.70 | $13.82 | $13.39 | $13.80 | $13.69 | 2,261,080 |
| 2016-12-16 | $13.89 | $14.04 | $13.63 | $13.68 | $13.57 | 1,570,970 |
| 2016-12-15 | $13.66 | $14.21 | $13.50 | $13.79 | $13.68 | 1,325,730 |
| 2016-12-14 | $13.88 | $13.89 | $13.42 | $13.66 | $13.55 | 1,626,850 |
| 2016-12-13 | $14.18 | $14.18 | $13.35 | $13.75 | $13.64 | 3,613,320 |
| 2016-12-12 | $14.41 | $15.00 | $13.71 | $13.99 | $13.88 | 2,711,600 |
| 2016-12-09 | $14.65 | $14.76 | $14.32 | $14.40 | $14.29 | 2,443,790 |
| 2016-12-08 | $14.83 | $15.05 | $14.58 | $14.71 | $14.59 | 1,900,020 |
| 2016-12-07 | $15.15 | $15.15 | $14.67 | $14.77 | $14.65 | 1,348,980 |
| 2016-12-06 | $15.10 | $15.31 | $14.80 | $14.83 | $14.71 | 1,293,270 |
| 2016-12-05 | $14.55 | $15.11 | $14.50 | $15.00 | $14.88 | 2,669,550 |
| 2016-12-02 | $14.96 | $15.18 | $14.30 | $14.76 | $14.64 | 5,574,020 |
| 2016-12-01 | $15.01 | $15.30 | $14.80 | $15.01 | $14.89 | 2,232,110 |
| 2016-11-30 | $15.10 | $15.40 | $14.85 | $15.01 | $14.89 | 2,200,160 |
| 2016-11-29 | $15.60 | $15.89 | $15.30 | $15.31 | $15.19 | 2,293,340 |
| 2016-11-28 | $15.75 | $15.82 | $15.29 | $15.69 | $15.57 | 2,912,480 |
| 2016-11-25 | $15.61 | $15.80 | $14.50 | $15.68 | $15.56 | 4,038,600 |
| 2016-11-24 | $16.00 | $16.15 | $15.58 | $15.66 | $15.54 | 2,382,060 |
| 2016-11-23 | $15.65 | $16.15 | $15.65 | $15.97 | $15.84 | 3,982,010 |
| 2016-11-22 | $15.63 | $15.87 | $15.63 | $15.69 | $15.57 | 1,704,650 |
| 2016-11-21 | $15.61 | $15.93 | $15.61 | $15.73 | $15.61 | 1,753,550 |
| 2016-11-18 | $15.85 | $16.07 | $15.66 | $15.73 | $15.61 | 2,994,230 |
| 2016-11-17 | $16.01 | $16.15 | $15.75 | $15.81 | $15.68 | 1,680,320 |
| 2016-11-16 | $16.34 | $16.34 | $16.00 | $16.00 | $15.87 | 2,549,740 |
| 2016-11-15 | $15.68 | $16.19 | $15.60 | $16.18 | $16.05 | 4,154,290 |
| 2016-11-14 | $15.70 | $16.10 | $15.56 | $15.66 | $15.54 | 3,293,910 |
| 2016-11-11 | $15.98 | $15.98 | $15.51 | $15.82 | $15.69 | 2,820,810 |
| 2016-11-10 | $15.85 | $16.29 | $15.85 | $15.93 | $15.80 | 2,626,650 |
| 2016-11-09 | $15.88 | $16.17 | $15.40 | $15.80 | $15.67 | 5,123,740 |
| 2016-11-08 | $16.10 | $16.34 | $15.86 | $16.00 | $15.87 | 3,673,000 |
| 2016-11-07 | $15.70 | $16.40 | $15.45 | $16.14 | $16.01 | 6,734,010 |
| 2016-11-04 | $15.36 | $15.56 | $15.17 | $15.41 | $15.29 | 3,193,530 |
| 2016-11-03 | $15.36 | $15.58 | $15.12 | $15.46 | $15.34 | 3,676,110 |
| 2016-11-02 | $15.28 | $16.00 | $15.12 | $15.40 | $15.28 | 6,870,160 |
| 2016-11-01 | $15.45 | $15.45 | $15.01 | $15.40 | $15.28 | 7,425,730 |
| 2016-10-31 | $14.40 | $15.74 | $14.33 | $15.50 | $15.38 | 0 |
| 2016-10-28 | $14.10 | $14.56 | $14.10 | $14.31 | $14.20 | 5,431,290 |
| 2016-10-27 | $14.05 | $14.25 | $13.98 | $14.07 | $13.96 | 2,204,580 |
| 2016-10-26 | $13.99 | $14.20 | $13.85 | $14.19 | $14.08 | 4,149,710 |
| 2016-10-25 | $13.70 | $14.01 | $13.42 | $13.99 | $13.88 | 2,173,740 |
| 2016-10-24 | $13.66 | $13.92 | $13.30 | $13.86 | $13.75 | 3,491,840 |
| 2016-10-21 | $13.73 | $13.83 | $13.41 | $13.55 | $13.44 | 2,516,410 |
| 2016-10-20 | $14.00 | $14.01 | $13.69 | $13.73 | $13.62 | 1,775,690 |
| 2016-10-19 | $13.93 | $14.08 | $13.80 | $13.94 | $13.83 | 1,710,540 |
| 2016-10-18 | $13.78 | $13.98 | $13.53 | $13.95 | $13.84 | 2,016,780 |
| 2016-10-17 | $14.07 | $14.27 | $13.60 | $13.78 | $13.67 | 3,112,840 |
| 2016-10-14 | $13.90 | $14.18 | $13.90 | $14.17 | $14.06 | 2,380,280 |
| 2016-10-13 | $14.25 | $14.25 | $13.96 | $14.00 | $13.89 | 2,123,710 |
| 2016-10-12 | $14.10 | $14.26 | $13.89 | $14.25 | $14.14 | 2,863,550 |
| 2016-10-11 | $14.17 | $14.33 | $14.00 | $14.20 | $14.09 | 2,279,290 |
| 2016-10-10 | $14.00 | $14.18 | $13.74 | $14.17 | $14.06 | 2,763,040 |
| 2016-10-07 | $13.78 | $13.78 | $13.78 | $13.78 | $13.67 | 0 |
| 2016-10-06 | $13.78 | $13.78 | $13.78 | $13.78 | $13.67 | 0 |
| 2016-10-05 | $13.78 | $13.78 | $13.78 | $13.78 | $13.67 | 0 |
| 2016-10-04 | $13.78 | $13.78 | $13.78 | $13.78 | $13.67 | 0 |
| 2016-10-03 | $13.78 | $13.78 | $13.78 | $13.78 | $13.67 | 0 |
| 2016-09-30 | $14.27 | $14.27 | $13.62 | $13.78 | $13.67 | 2,990,970 |
| 2016-09-29 | $14.15 | $14.27 | $13.95 | $14.10 | $13.99 | 2,161,010 |
| 2016-09-28 | $14.70 | $14.70 | $14.00 | $14.19 | $14.08 | 3,523,120 |
| 2016-09-27 | $14.00 | $14.24 | $13.41 | $13.93 | $13.82 | 6,583,150 |
| 2016-09-26 | $14.30 | $14.60 | $14.02 | $14.04 | $13.93 | 4,144,370 |
| 2016-09-23 | $14.38 | $14.39 | $14.16 | $14.26 | $14.15 | 4,054,360 |
| 2016-09-22 | $13.80 | $14.49 | $13.73 | $14.30 | $14.19 | 5,333,760 |
| 2016-09-21 | $13.80 | $13.81 | $13.51 | $13.69 | $13.58 | 2,556,780 |
| 2016-09-20 | $13.75 | $13.90 | $13.60 | $13.69 | $13.58 | 2,617,660 |
| 2016-09-19 | $13.67 | $13.80 | $13.55 | $13.73 | $13.62 | 2,888,390 |
| 2016-09-16 | $13.54 | $13.54 | $13.54 | $13.54 | $13.43 | 0 |
| 2016-09-15 | $13.54 | $13.54 | $13.54 | $13.54 | $13.43 | 0 |
| 2016-09-14 | $13.21 | $13.67 | $13.17 | $13.54 | $13.43 | 4,691,620 |
| 2016-09-13 | $13.30 | $13.55 | $13.20 | $13.32 | $13.21 | 3,504,310 |
| 2016-09-12 | $13.28 | $13.78 | $13.01 | $13.16 | $13.06 | 5,089,300 |
| 2016-09-09 | $13.94 | $13.94 | $13.35 | $13.40 | $13.29 | 4,385,710 |
| 2016-09-08 | $14.09 | $14.09 | $13.23 | $13.60 | $13.49 | 5,800,160 |
| 2016-09-07 | $14.00 | $14.16 | $13.82 | $13.88 | $13.77 | 4,235,750 |
| 2016-09-06 | $13.99 | $14.48 | $13.85 | $13.96 | $13.85 | 6,534,430 |
| 2016-09-05 | $13.86 | $14.00 | $13.61 | $13.86 | $13.75 | 5,967,470 |
| 2016-09-02 | $14.30 | $14.56 | $13.81 | $13.94 | $13.83 | 8,273,820 |
| 2016-09-01 | $13.79 | $14.78 | $13.77 | $14.55 | $14.43 | 8,974,380 |
| 2016-08-31 | $14.15 | $14.31 | $13.71 | $13.79 | $13.68 | 7,847,360 |
| 2016-08-30 | $13.67 | $14.48 | $13.51 | $14.18 | $14.07 | 9,801,720 |
| 2016-08-29 | $13.30 | $13.80 | $13.06 | $13.68 | $13.57 | 8,018,780 |
| 2016-08-26 | $12.53 | $13.55 | $12.53 | $13.30 | $13.19 | 8,562,020 |
| 2016-08-25 | $12.80 | $12.97 | $12.41 | $12.58 | $12.48 | 4,591,310 |
| 2016-08-24 | $13.31 | $13.31 | $12.68 | $12.72 | $12.62 | 5,706,770 |
| 2016-08-23 | $13.09 | $13.60 | $12.80 | $13.11 | $13.01 | 7,081,960 |
| 2016-08-22 | $12.90 | $13.50 | $12.60 | $12.92 | $12.82 | 7,393,770 |
| 2016-08-19 | $12.01 | $13.00 | $12.01 | $12.85 | $12.75 | 6,939,050 |
| 2016-08-18 | $12.16 | $12.32 | $11.97 | $12.12 | $12.02 | 4,558,930 |
| 2016-08-17 | $11.41 | $12.30 | $11.41 | $12.20 | $12.10 | 8,447,820 |
| 2016-08-16 | $11.50 | $11.57 | $11.42 | $11.48 | $11.39 | 3,377,940 |
| 2016-08-15 | $11.35 | $11.55 | $11.20 | $11.50 | $11.41 | 3,324,390 |
| 2016-08-12 | $11.22 | $11.35 | $11.15 | $11.32 | $11.23 | 1,734,290 |
| 2016-08-11 | $11.32 | $11.35 | $11.16 | $11.31 | $11.22 | 1,593,910 |
| 2016-08-10 | $11.13 | $11.39 | $11.13 | $11.36 | $11.27 | 2,985,660 |
| 2016-08-09 | $11.23 | $11.23 | $11.13 | $11.20 | $11.11 | 1,582,200 |
| 2016-08-08 | $10.89 | $11.18 | $10.81 | $11.16 | $11.07 | 1,518,530 |
| 2016-08-05 | $11.13 | $11.13 | $10.98 | $11.00 | $10.91 | 1,806,600 |
| 2016-08-04 | $11.08 | $11.17 | $10.97 | $11.07 | $10.98 | 1,990,500 |
| 2016-08-03 | $11.18 | $11.18 | $10.96 | $11.00 | $10.91 | 1,549,260 |
| 2016-08-02 | $10.93 | $11.12 | $10.81 | $11.11 | $11.02 | 3,055,250 |
| 2016-08-01 | $10.85 | $11.00 | $10.51 | $10.96 | $10.87 | 3,424,880 |
| 2016-07-29 | $10.99 | $11.07 | $10.80 | $10.84 | $10.75 | 2,035,290 |
| 2016-07-28 | $11.01 | $11.18 | $10.65 | $10.84 | $10.75 | 3,678,010 |
| 2016-07-27 | $11.56 | $11.85 | $10.76 | $11.01 | $10.92 | 8,262,030 |
| 2016-07-26 | $11.40 | $11.59 | $11.30 | $11.56 | $11.47 | 3,331,370 |
| 2016-07-25 | $11.22 | $11.57 | $11.10 | $11.40 | $11.31 | 3,481,410 |
| 2016-07-22 | $11.45 | $11.63 | $11.35 | $11.35 | $11.26 | 3,467,490 |
| 2016-07-21 | $11.64 | $11.73 | $11.40 | $11.45 | $11.36 | 5,309,610 |
| 2016-07-20 | $11.83 | $11.88 | $11.61 | $11.65 | $11.56 | 4,808,000 |
| 2016-07-19 | $11.65 | $11.73 | $11.47 | $11.71 | $11.62 | 4,456,510 |
| 2016-07-18 | $11.29 | $11.77 | $11.22 | $11.66 | $11.57 | 8,239,170 |
| 2016-07-15 | $11.16 | $11.35 | $11.07 | $11.32 | $11.23 | 4,402,010 |
| 2016-07-14 | $11.15 | $11.26 | $11.04 | $11.16 | $11.07 | 3,811,840 |
| 2016-07-13 | $11.02 | $11.36 | $10.99 | $11.15 | $11.06 | 7,179,550 |
| 2016-07-12 | $10.95 | $11.29 | $10.80 | $11.13 | $11.04 | 6,741,780 |
| 2016-07-11 | $11.09 | $11.42 | $10.80 | $10.90 | $10.81 | 11,037,600 |
| 2016-07-08 | $11.39 | $11.80 | $11.09 | $11.22 | $11.13 | 10,263,750 |
| 2016-07-07 | $10.74 | $11.40 | $10.61 | $11.39 | $11.30 | 13,291,010 |
| 2016-07-06 | $10.40 | $10.76 | $10.40 | $10.74 | $10.65 | 7,322,030 |
| 2016-07-05 | $10.42 | $10.75 | $10.16 | $10.59 | $10.51 | 10,284,970 |
| 2016-07-04 | $10.10 | $10.49 | $10.03 | $10.32 | $10.24 | 10,249,140 |
| 2016-07-01 | $9.90 | $10.38 | $9.83 | $10.23 | $10.15 | 11,534,550 |
| 2016-06-30 | $9.74 | $9.89 | $9.66 | $9.88 | $9.80 | 6,602,450 |
| 2016-06-29 | $9.86 | $9.96 | $9.68 | $9.73 | $9.65 | 5,810,180 |
| 2016-06-28 | $9.62 | $9.79 | $9.53 | $9.79 | $9.71 | 8,473,610 |
| 2016-06-27 | $9.22 | $9.69 | $9.22 | $9.69 | $9.61 | 7,148,130 |
| 2016-06-24 | $9.41 | $9.56 | $8.81 | $9.41 | $9.34 | 7,976,430 |
| 2016-06-23 | $9.60 | $9.60 | $9.28 | $9.41 | $9.34 | 5,467,510 |
| 2016-06-22 | $9.61 | $9.67 | $9.34 | $9.60 | $9.52 | 9,413,340 |
| 2016-06-21 | $9.38 | $9.78 | $9.25 | $9.60 | $9.52 | 13,290,060 |
| 2016-06-20 | $9.23 | $9.46 | $9.05 | $9.24 | $9.17 | 7,329,610 |
| 2016-06-17 | $9.40 | $9.78 | $9.31 | $9.37 | $9.30 | 11,652,070 |
| 2016-06-16 | $9.03 | $9.80 | $9.01 | $9.47 | $9.39 | 16,252,180 |
| 2016-06-15 | $8.40 | $9.08 | $8.36 | $8.91 | $8.84 | 5,557,680 |
| 2016-06-14 | $8.40 | $8.60 | $8.35 | $8.53 | $8.46 | 4,705,760 |
| 2016-06-13 | $8.94 | $9.06 | $8.52 | $8.52 | $8.45 | 6,503,580 |
| 2016-06-10 | $9.10 | $9.10 | $9.10 | $9.10 | $9.03 | 0 |
| 2016-06-09 | $9.10 | $9.10 | $9.10 | $9.10 | $9.03 | 0 |
| 2016-06-08 | $9.12 | $9.19 | $8.94 | $9.10 | $9.03 | 5,922,220 |
| 2016-06-07 | $9.11 | $9.11 | $8.90 | $9.05 | $8.98 | 5,467,250 |
| 2016-06-06 | $9.10 | $9.17 | $8.93 | $9.10 | $9.03 | 4,907,590 |
| 2016-06-03 | $9.27 | $9.27 | $9.01 | $9.13 | $9.06 | 5,973,470 |
| 2016-06-02 | $8.98 | $9.24 | $8.91 | $9.18 | $9.11 | 8,549,680 |
| 2016-06-01 | $8.94 | $9.14 | $8.88 | $8.94 | $8.87 | 8,538,240 |
| 2016-05-31 | $8.42 | $8.87 | $8.41 | $8.83 | $8.76 | 8,952,990 |
| 2016-05-30 | $8.40 | $8.50 | $8.26 | $8.38 | $8.31 | 4,157,860 |
| 2016-05-27 | $8.53 | $8.57 | $8.42 | $8.50 | $8.43 | 3,675,340 |
| 2016-05-26 | $8.61 | $8.72 | $8.22 | $8.55 | $8.48 | 5,499,500 |
| 2016-05-25 | $8.80 | $8.93 | $8.51 | $8.64 | $8.57 | 5,623,890 |
| 2016-05-24 | $8.68 | $8.69 | $8.51 | $8.65 | $8.58 | 4,617,280 |
| 2016-05-23 | $8.58 | $8.75 | $8.50 | $8.62 | $8.55 | 4,825,780 |
| 2016-05-20 | $8.27 | $8.51 | $8.17 | $8.49 | $8.42 | 5,071,590 |
| 2016-05-19 | $8.21 | $8.61 | $8.21 | $8.36 | $8.29 | 6,146,070 |
| 2016-05-18 | $8.93 | $8.95 | $8.16 | $8.28 | $8.21 | 9,628,740 |
| 2016-05-17 | $9.08 | $9.16 | $8.82 | $9.06 | $8.99 | 7,746,070 |
| 2016-05-16 | $8.87 | $9.10 | $8.75 | $9.08 | $9.01 | 5,489,560 |
| 2016-05-13 | $8.95 | $9.20 | $8.78 | $8.96 | $8.89 | 6,802,280 |
| 2016-05-12 | $9.01 | $9.05 | $8.52 | $8.95 | $8.88 | 8,371,420 |
| 2016-05-11 | $9.67 | $9.78 | $9.12 | $9.17 | $9.10 | 9,183,940 |
| 2016-05-10 | $9.51 | $9.79 | $9.30 | $9.70 | $9.62 | 11,815,050 |
| 2016-05-09 | $10.30 | $10.30 | $9.51 | $9.51 | $9.43 | 17,311,670 |
| 2016-05-06 | $11.43 | $11.58 | $10.46 | $10.57 | $10.49 | 27,930,080 |
| 2016-05-05 | $11.10 | $11.90 | $10.82 | $11.62 | $11.53 | 34,819,840 |
| 2016-05-04 | $10.90 | $11.80 | $10.71 | $11.42 | $11.33 | 31,237,850 |
| 2016-05-03 | $10.90 | $11.41 | $10.64 | $11.01 | $10.92 | 34,197,440 |
| 2016-05-02 | $10.58 | $10.58 | $10.58 | $10.58 | $10.50 | 0 |
| 2016-04-29 | $9.82 | $10.58 | $9.39 | $10.58 | $10.50 | 10,396,540 |
| 2016-04-28 | $23.98 | $24.20 | $23.31 | $24.07 | $9.54 | 1,823,170 |
| 2016-04-27 | $24.35 | $24.79 | $23.80 | $23.94 | $9.49 | 1,733,450 |
| 2016-04-26 | $23.86 | $24.55 | $23.65 | $24.49 | $9.71 | 1,726,780 |
| 2016-04-25 | $23.63 | $25.39 | $22.70 | $24.00 | $9.51 | 2,531,430 |
| 2016-04-22 | $22.76 | $24.06 | $22.51 | $24.06 | $9.54 | 2,612,510 |
| 2016-04-21 | $23.32 | $23.83 | $22.90 | $22.96 | $9.10 | 2,406,370 |
| 2016-04-20 | $26.03 | $26.20 | $23.36 | $23.40 | $9.28 | 4,271,260 |
| 2016-04-19 | $25.88 | $26.28 | $25.55 | $25.95 | $10.29 | 1,915,390 |
| 2016-04-18 | $26.30 | $26.30 | $25.36 | $25.77 | $10.21 | 2,053,110 |
| 2016-04-15 | $26.71 | $27.30 | $26.38 | $26.59 | $10.54 | 2,849,990 |
| 2016-04-14 | $26.40 | $26.77 | $26.07 | $26.75 | $10.60 | 3,518,320 |
| 2016-04-13 | $25.65 | $26.49 | $25.65 | $26.07 | $10.33 | 2,984,650 |
| 2016-04-12 | $25.95 | $26.50 | $25.45 | $25.62 | $10.16 | 2,704,350 |
| 2016-04-11 | $25.93 | $26.60 | $25.80 | $26.28 | $10.42 | 3,451,080 |
| 2016-04-08 | $26.07 | $26.07 | $25.01 | $25.41 | $10.07 | 3,959,850 |
| 2016-04-07 | $28.01 | $28.30 | $26.23 | $26.23 | $10.40 | 4,863,490 |
| 2016-04-06 | $27.32 | $28.00 | $27.32 | $27.88 | $11.05 | 4,340,190 |
| 2016-04-05 | $26.90 | $28.00 | $26.71 | $27.55 | $10.92 | 4,748,340 |
| 2016-04-04 | $26.92 | $26.92 | $26.92 | $26.92 | $10.67 | 0 |
| 2016-04-01 | $26.51 | $26.99 | $26.06 | $26.92 | $10.67 | 2,681,040 |
| 2016-03-31 | $27.10 | $27.23 | $26.46 | $26.62 | $10.55 | 4,800,050 |
| 2016-03-30 | $25.90 | $27.07 | $25.49 | $27.01 | $10.71 | 6,068,470 |
| 2016-03-29 | $25.65 | $26.06 | $25.01 | $25.49 | $10.10 | 2,371,770 |
| 2016-03-28 | $25.56 | $26.28 | $25.30 | $25.66 | $10.17 | 3,523,170 |
| 2016-03-25 | $25.73 | $26.15 | $25.00 | $25.37 | $10.06 | 3,398,850 |
| 2016-03-24 | $25.50 | $26.64 | $25.35 | $26.03 | $10.32 | 7,531,610 |
| 2016-03-23 | $25.08 | $25.75 | $25.00 | $25.74 | $10.20 | 3,429,510 |
| 2016-03-22 | $25.50 | $26.38 | $25.06 | $25.71 | $10.19 | 5,576,660 |
| 2016-03-21 | $25.50 | $25.83 | $24.80 | $25.61 | $10.15 | 4,298,940 |
| 2016-03-18 | $24.06 | $25.35 | $23.86 | $25.17 | $9.98 | 5,679,240 |
| 2016-03-17 | $22.64 | $24.10 | $22.25 | $24.06 | $9.54 | 3,883,820 |
| 2016-03-16 | $22.71 | $23.25 | $21.87 | $22.64 | $8.97 | 2,082,600 |
| 2016-03-15 | $22.90 | $23.00 | $22.05 | $22.27 | $8.83 | 1,435,480 |
| 2016-03-14 | $22.20 | $23.32 | $22.20 | $22.94 | $9.09 | 2,239,520 |
| 2016-03-11 | $20.80 | $22.00 | $20.50 | $21.85 | $8.66 | 1,460,750 |
| 2016-03-10 | $22.00 | $22.29 | $21.23 | $21.23 | $8.42 | 1,795,550 |
| 2016-03-09 | $22.50 | $22.97 | $21.97 | $22.01 | $8.72 | 2,266,710 |
| 2016-03-08 | $23.90 | $24.60 | $21.76 | $23.52 | $9.32 | 3,049,470 |
| 2016-03-07 | $24.00 | $24.88 | $23.70 | $24.08 | $9.54 | 2,997,830 |
| 2016-03-04 | $25.60 | $26.99 | $23.68 | $24.00 | $9.51 | 7,720,950 |
| 2016-03-03 | $23.09 | $25.40 | $23.09 | $25.40 | $10.07 | 6,773,510 |
| 2016-03-02 | $21.70 | $23.18 | $21.70 | $23.09 | $9.15 | 2,259,680 |
| 2016-03-01 | $21.15 | $22.40 | $20.40 | $21.76 | $8.63 | 1,928,290 |
| 2016-02-29 | $23.00 | $23.00 | $20.91 | $21.15 | $8.38 | 1,831,830 |
| 2016-02-26 | $23.49 | $23.83 | $22.10 | $23.23 | $9.21 | 1,951,130 |
| 2016-02-25 | $25.40 | $25.60 | $22.84 | $22.84 | $9.05 | 3,111,970 |
| 2016-02-24 | $24.80 | $26.38 | $24.65 | $25.38 | $10.06 | 2,884,380 |
| 2016-02-23 | $24.30 | $24.86 | $23.89 | $24.80 | $9.83 | 2,581,230 |
| 2016-02-22 | $24.76 | $24.96 | $24.10 | $24.50 | $9.71 | 2,023,600 |
| 2016-02-19 | $23.04 | $24.96 | $22.77 | $24.41 | $9.68 | 3,931,660 |
| 2016-02-18 | $23.30 | $23.80 | $22.94 | $23.05 | $9.14 | 3,079,210 |
| 2016-02-17 | $23.51 | $23.74 | $22.77 | $23.25 | $9.22 | 3,873,780 |
| 2016-02-16 | $22.93 | $23.98 | $22.63 | $23.76 | $9.42 | 3,597,330 |
| 2016-02-15 | $20.15 | $23.19 | $20.15 | $22.93 | $9.09 | 3,202,440 |
| 2016-02-12 | $21.59 | $21.59 | $21.59 | $21.59 | $8.56 | 0 |
| 2016-02-11 | $21.59 | $21.59 | $21.59 | $21.59 | $8.56 | 0 |
| 2016-02-10 | $21.59 | $21.59 | $21.59 | $21.59 | $8.56 | 0 |
| 2016-02-09 | $21.59 | $21.59 | $21.59 | $21.59 | $8.56 | 0 |
| 2016-02-08 | $21.59 | $21.59 | $21.59 | $21.59 | $8.56 | 0 |
| 2016-02-05 | $21.22 | $22.30 | $21.20 | $21.59 | $8.56 | 2,369,520 |
| 2016-02-04 | $20.09 | $21.25 | $20.01 | $21.20 | $8.40 | 2,800,800 |
| 2016-02-03 | $20.24 | $20.60 | $19.63 | $20.10 | $7.97 | 2,132,550 |
| 2016-02-02 | $18.60 | $20.25 | $18.23 | $20.24 | $8.02 | 2,801,150 |
| 2016-02-01 | $19.10 | $19.39 | $18.10 | $18.93 | $7.50 | 2,162,400 |
| 2016-01-29 | $18.20 | $19.33 | $17.60 | $19.10 | $7.57 | 2,973,750 |
| 2016-01-28 | $19.49 | $19.90 | $18.23 | $18.23 | $7.23 | 2,360,550 |
| 2016-01-27 | $21.00 | $21.10 | $18.85 | $20.25 | $8.03 | 3,590,140 |
| 2016-01-26 | $21.50 | $23.29 | $20.33 | $20.91 | $8.29 | 4,646,290 |
| 2016-01-25 | $22.40 | $22.50 | $21.50 | $21.89 | $8.68 | 2,679,230 |
| 2016-01-22 | $21.30 | $22.20 | $20.90 | $21.82 | $8.65 | 4,795,060 |
| 2016-01-21 | $22.22 | $23.50 | $20.91 | $20.91 | $8.29 | 3,923,170 |
| 2016-01-20 | $21.80 | $23.73 | $21.50 | $23.12 | $9.16 | 7,116,100 |
| 2016-01-19 | $21.80 | $22.68 | $20.28 | $22.46 | $8.90 | 7,538,270 |
| 2016-01-18 | $20.02 | $22.55 | $19.95 | $22.07 | $8.75 | 8,016,890 |
| 2016-01-15 | $20.86 | $20.86 | $20.18 | $20.86 | $8.27 | 7,884,910 |
| 2016-01-14 | $17.51 | $18.96 | $17.24 | $18.96 | $7.52 | 1,926,930 |
| 2016-01-13 | $19.12 | $19.87 | $17.24 | $17.24 | $6.83 | 1,929,510 |
| 2016-01-12 | $20.00 | $20.39 | $18.33 | $19.12 | $7.58 | 2,799,880 |
| 2016-01-11 | $21.47 | $22.08 | $19.91 | $19.91 | $7.89 | 2,358,130 |
| 2016-01-08 | $22.47 | $24.00 | $19.94 | $22.12 | $8.77 | 3,756,460 |
| 2016-01-07 | $24.13 | $24.13 | $22.14 | $22.15 | $8.78 | 664,600 |
| 2016-01-06 | $25.05 | $25.49 | $23.62 | $24.60 | $9.75 | 4,042,060 |
| 2016-01-05 | $22.92 | $25.49 | $22.92 | $25.05 | $9.93 | 6,069,230 |
| 2016-01-04 | $28.20 | $28.70 | $25.46 | $25.47 | $10.10 | 1,570,140 |
| 2016-01-01 | $28.29 | $28.29 | $28.29 | $28.29 | $11.21 | 0 |
| 2015-12-31 | $29.30 | $29.78 | $28.10 | $28.29 | $11.21 | 2,272,460 |
| 2015-12-30 | $29.95 | $30.93 | $29.00 | $29.61 | $11.74 | 1,819,330 |
| 2015-12-29 | $29.50 | $30.50 | $29.25 | $29.95 | $11.87 | 1,997,160 |
| 2015-12-28 | $32.05 | $32.95 | $29.15 | $29.59 | $11.73 | 3,160,530 |
| 2015-12-25 | $32.60 | $33.10 | $31.55 | $32.00 | $12.68 | 3,146,200 |
| 2015-12-24 | $30.87 | $33.46 | $30.43 | $32.95 | $13.06 | 4,969,240 |
| 2015-12-23 | $29.75 | $31.00 | $29.21 | $30.42 | $12.06 | 2,798,870 |
| 2015-12-22 | $29.00 | $29.80 | $28.70 | $29.29 | $11.61 | 1,813,600 |
| 2015-12-21 | $29.08 | $29.85 | $28.51 | $29.18 | $11.57 | 2,434,840 |
| 2015-12-18 | $28.36 | $29.79 | $28.10 | $29.28 | $11.61 | 3,751,780 |
| 2015-12-17 | $27.00 | $28.58 | $26.95 | $28.48 | $11.29 | 3,288,360 |
| 2015-12-16 | $27.20 | $27.55 | $26.70 | $26.95 | $10.68 | 1,296,610 |
| 2015-12-15 | $26.99 | $27.41 | $26.36 | $27.22 | $10.79 | 1,280,160 |
| 2015-12-14 | $26.49 | $27.13 | $25.70 | $26.99 | $10.70 | 1,745,110 |
| 2015-12-11 | $28.16 | $28.16 | $26.52 | $26.84 | $10.64 | 2,917,920 |
| 2015-12-10 | $28.57 | $29.29 | $28.00 | $28.31 | $11.22 | 1,757,780 |
| 2015-12-09 | $28.10 | $29.30 | $27.94 | $28.56 | $11.32 | 2,450,650 |
| 2015-12-08 | $28.80 | $29.70 | $28.50 | $28.57 | $11.32 | 3,752,750 |
| 2015-12-07 | $27.80 | $29.70 | $27.68 | $29.70 | $11.77 | 5,965,940 |
| 2015-12-04 | $26.24 | $27.80 | $26.02 | $27.00 | $10.70 | 3,477,130 |
| 2015-12-03 | $25.71 | $26.38 | $25.01 | $26.12 | $10.35 | 2,175,070 |
| 2015-12-02 | $25.97 | $25.97 | $24.60 | $25.71 | $10.19 | 1,985,650 |
| 2015-12-01 | $26.25 | $27.00 | $25.30 | $25.61 | $10.15 | 3,355,960 |
| 2015-11-30 | $27.15 | $27.77 | $24.41 | $26.29 | $10.42 | 3,464,360 |
| 2015-11-27 | $26.91 | $28.48 | $26.51 | $27.12 | $10.75 | 5,983,240 |
| 2015-11-26 | $27.42 | $27.49 | $26.62 | $26.80 | $10.62 | 1,811,590 |
| 2015-11-25 | $26.90 | $27.61 | $26.41 | $27.41 | $10.86 | 3,059,470 |
| 2015-11-24 | $27.30 | $27.60 | $26.20 | $26.90 | $10.66 | 2,230,590 |
| 2015-11-23 | $27.88 | $28.60 | $27.30 | $27.30 | $10.82 | 2,929,510 |
| 2015-11-20 | $27.75 | $28.30 | $27.39 | $28.09 | $11.13 | 2,505,850 |
| 2015-11-19 | $26.50 | $28.30 | $26.50 | $27.88 | $11.05 | 3,252,320 |
| 2015-11-18 | $27.65 | $28.00 | $26.60 | $27.00 | $10.70 | 2,882,110 |
| 2015-11-17 | $28.10 | $28.81 | $27.71 | $27.87 | $11.05 | 4,101,890 |
| 2015-11-16 | $25.00 | $27.99 | $24.80 | $27.80 | $11.02 | 3,448,170 |
| 2015-11-13 | $27.56 | $28.00 | $25.60 | $26.72 | $10.59 | 4,199,600 |
| 2015-11-12 | $25.81 | $28.50 | $25.81 | $27.85 | $11.04 | 6,991,580 |
| 2015-11-11 | $23.80 | $26.25 | $23.70 | $26.20 | $10.39 | 7,565,580 |
| 2015-11-10 | $24.58 | $24.58 | $23.68 | $23.88 | $9.47 | 8,980,040 |
| 2015-11-09 | $25.20 | $26.08 | $24.01 | $24.87 | $9.86 | 13,523,250 |
| 2015-11-06 | $23.81 | $26.51 | $23.75 | $26.02 | $10.31 | 10,045,780 |
| 2015-11-05 | $22.98 | $24.60 | $22.40 | $24.10 | $9.55 | 11,188,220 |
| 2015-11-04 | $21.11 | $23.60 | $21.11 | $23.30 | $9.24 | 9,243,850 |
| 2015-11-03 | $21.62 | $22.76 | $20.90 | $21.45 | $8.50 | 12,123,460 |
| 2015-11-02 | $19.00 | $21.64 | $18.80 | $21.60 | $8.56 | 16,031,770 |
| 2015-10-30 | $18.70 | $20.08 | $18.58 | $19.67 | $7.80 | 8,468,900 |
| 2015-10-29 | $19.00 | $19.12 | $18.30 | $18.75 | $7.43 | 5,588,770 |
| 2015-10-28 | $19.04 | $19.70 | $18.70 | $18.73 | $7.42 | 11,695,610 |
| 2015-10-27 | $17.92 | $20.03 | $17.60 | $19.93 | $7.90 | 19,129,150 |
| 2015-10-26 | $18.05 | $18.25 | $17.58 | $18.21 | $7.22 | 8,073,630 |
| 2015-10-23 | $16.93 | $17.90 | $16.93 | $17.75 | $7.04 | 6,474,390 |
| 2015-10-22 | $16.19 | $16.90 | $16.18 | $16.82 | $6.67 | 5,355,480 |
| 2015-10-21 | $17.70 | $17.95 | $16.02 | $16.20 | $6.42 | 8,564,030 |
| 2015-10-20 | $17.28 | $18.00 | $17.11 | $17.73 | $7.03 | 5,705,040 |
| 2015-10-19 | $18.08 | $18.20 | $17.20 | $17.44 | $6.91 | 6,880,190 |
| 2015-10-16 | $17.77 | $18.30 | $17.40 | $17.99 | $7.13 | 7,530,690 |
| 2015-10-15 | $16.74 | $18.50 | $16.67 | $17.85 | $7.08 | 9,028,260 |
| 2015-10-14 | $16.90 | $17.25 | $16.65 | $16.88 | $6.69 | 6,845,730 |
| 2015-10-13 | $16.55 | $17.18 | $16.28 | $17.15 | $6.80 | 9,138,160 |
| 2015-10-12 | $15.80 | $17.19 | $15.72 | $16.85 | $6.68 | 11,560,370 |
| 2015-10-09 | $15.55 | $15.79 | $15.34 | $15.63 | $6.20 | 5,748,770 |
| 2015-10-08 | $15.30 | $15.68 | $14.95 | $15.62 | $6.19 | 6,395,200 |
| 2015-10-07 | $14.77 | $14.77 | $14.77 | $14.77 | $5.85 | 0 |
| 2015-10-06 | $14.77 | $14.77 | $14.77 | $14.77 | $5.85 | 0 |
| 2015-10-05 | $14.77 | $14.77 | $14.77 | $14.77 | $5.85 | 0 |
| 2015-10-02 | $14.77 | $14.77 | $14.77 | $14.77 | $5.85 | 0 |
| 2015-10-01 | $14.77 | $14.77 | $14.77 | $14.77 | $5.85 | 0 |
| 2015-09-30 | $14.80 | $15.18 | $14.02 | $14.77 | $5.85 | 4,335,430 |
| 2015-09-29 | $15.10 | $15.25 | $14.82 | $14.84 | $5.88 | 5,101,750 |
| 2015-09-28 | $14.96 | $15.89 | $14.32 | $15.67 | $6.21 | 6,051,300 |
| 2015-09-25 | $16.20 | $16.92 | $14.85 | $15.30 | $6.06 | 11,371,730 |
| 2015-09-24 | $14.85 | $16.27 | $13.70 | $16.27 | $6.45 | 12,528,610 |
| 2015-09-23 | $15.20 | $15.20 | $14.70 | $14.79 | $5.86 | 5,007,850 |
| 2015-09-22 | $15.80 | $16.09 | $15.40 | $15.48 | $6.14 | 5,654,520 |
| 2015-09-21 | $14.90 | $15.76 | $14.81 | $15.70 | $6.22 | 6,308,440 |
| 2015-09-18 | $15.50 | $15.77 | $15.07 | $15.36 | $6.09 | 5,742,740 |
| 2015-09-17 | $15.80 | $17.30 | $14.62 | $15.70 | $6.22 | 12,050,370 |
| 2015-09-16 | $14.49 | $16.06 | $14.32 | $16.05 | $6.36 | 10,396,960 |
| 2015-09-15 | $15.10 | $15.50 | $14.45 | $14.60 | $5.79 | 9,137,430 |
| 2015-09-14 | $14.62 | $16.05 | $13.85 | $16.05 | $6.36 | 17,273,410 |
| 2015-09-11 | $13.80 | $14.60 | $13.80 | $14.59 | $5.78 | 5,912,800 |
| 2015-09-10 | $14.02 | $14.65 | $13.88 | $14.21 | $5.63 | 7,674,820 |
| 2015-09-09 | $13.91 | $14.49 | $13.76 | $14.46 | $5.73 | 8,487,640 |
| 2015-09-08 | $12.87 | $14.00 | $12.30 | $13.85 | $5.49 | 9,080,200 |
| 2015-09-07 | $12.56 | $13.28 | $12.29 | $12.89 | $5.11 | 6,664,060 |
| 2015-09-04 | $12.29 | $12.29 | $12.29 | $12.29 | $4.87 | 0 |
| 2015-09-03 | $12.29 | $12.29 | $12.29 | $12.29 | $4.87 | 0 |
| 2015-09-02 | $12.55 | $13.94 | $12.29 | $12.29 | $4.87 | 7,296,240 |
| 2015-09-01 | $14.76 | $14.99 | $13.65 | $13.65 | $5.41 | 8,371,320 |
Sichuan Yimikang Envirntl Tech Company Ltd (300249) News Headlines
Recent Sichuan Yimikang Envirntl Tech Company Ltd (300249) News
Similar Companies to Sichuan Yimikang Envirntl Tech Company Ltd (300249) 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 | -- | -- | -- |