Shanghai Canature Environmental Prod (300272) Exchange: SHE
Data as of July 17, 2025
$6.79 ($0.05) 0.74%
Shanghai Canature Environmental Prod - Daily Information
Click for more stock information on Shanghai Canature Environmental Prod.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $6.76 |
| Previous Close | $6.79 |
| High | $6.88 |
| Low | $6.73 |
| Adjusted Open | $6.76 |
| Previous Adjusted Close | $6.79 |
| Adjusted High | $6.88 |
| Adjusted Low | $6.73 |
About Shanghai Canature Environmental Prod (300272)
Shanghai Canature Environmental Products Co., Ltd. is principally engaged in the research, development, manufacture, distribution and services of water processing machine sets and core components. The Company primarily provides habitat water processing equipment, including household water purification equipment, household water soften equipment, commercial water purification and drinking water equipment; core components, including multi-way control valves, alloy filter reactors, compound material pressure vessels and valves for salt well, among others, as well as fireplaces and spare parts. The Company also involves in the provision of water equipment installation, repair, maintenance and other services. It distributes its products in domestic and overseas markets.
Invest in Shanghai Canature Environmental Prod (300272)
Historical Stock Data for Shanghai Canature Environmental Prod (300272)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $6.76 | $6.88 | $6.73 | $6.79 | $6.79 | 14,668,140 |
| 2025-07-07 | $6.70 | $6.78 | $6.67 | $6.74 | $6.74 | 13,072,360 |
| 2025-07-04 | $6.63 | $6.80 | $6.62 | $6.70 | $6.70 | 19,232,260 |
| 2025-07-03 | $6.56 | $6.71 | $6.55 | $6.64 | $6.64 | 13,355,520 |
| 2025-07-02 | $6.60 | $6.61 | $6.52 | $6.58 | $6.58 | 11,040,490 |
| 2025-07-01 | $6.58 | $6.65 | $6.51 | $6.62 | $6.62 | 16,361,380 |
| 2025-06-30 | $6.41 | $6.58 | $6.39 | $6.57 | $6.57 | 12,720,100 |
| 2025-06-27 | $6.39 | $6.46 | $6.37 | $6.43 | $6.43 | 8,685,220 |
| 2025-06-26 | $6.43 | $6.50 | $6.35 | $6.37 | $6.37 | 13,578,730 |
| 2025-06-25 | $6.43 | $6.54 | $6.35 | $6.46 | $6.46 | 14,238,520 |
| 2025-06-24 | $6.33 | $6.48 | $6.32 | $6.45 | $6.45 | 9,710,610 |
| 2025-06-23 | $6.26 | $6.33 | $6.19 | $6.32 | $6.32 | 7,663,750 |
| 2025-06-20 | $6.32 | $6.36 | $6.24 | $6.25 | $6.25 | 10,647,500 |
| 2025-06-19 | $6.45 | $6.51 | $6.32 | $6.34 | $6.34 | 14,516,200 |
| 2025-06-18 | $6.52 | $6.58 | $6.40 | $6.49 | $6.49 | 17,547,860 |
| 2025-06-17 | $6.76 | $6.85 | $6.53 | $6.65 | $6.65 | 26,291,290 |
| 2025-06-13 | $7.02 | $7.09 | $6.68 | $6.69 | $6.69 | 43,187,880 |
| 2025-06-12 | $7.32 | $7.50 | $6.90 | $7.22 | $7.22 | 67,956,550 |
| 2025-06-11 | $6.86 | $7.79 | $6.85 | $7.10 | $7.10 | 72,046,910 |
| 2025-06-10 | $6.38 | $6.57 | $6.36 | $6.49 | $6.49 | 23,025,680 |
| 2025-06-09 | $6.21 | $6.45 | $6.21 | $6.34 | $6.34 | 13,322,600 |
| 2025-06-06 | $6.20 | $6.23 | $6.15 | $6.20 | $6.20 | 5,593,600 |
| 2025-06-05 | $6.23 | $6.25 | $6.14 | $6.21 | $6.21 | 8,846,270 |
| 2025-06-04 | $6.32 | $6.35 | $6.22 | $6.25 | $6.25 | 10,220,160 |
| 2025-06-03 | $6.04 | $6.34 | $6.01 | $6.33 | $6.33 | 14,310,650 |
| 2025-05-30 | $6.18 | $6.29 | $6.10 | $6.12 | $6.12 | 11,370,440 |
| 2025-05-29 | $6.13 | $6.23 | $6.09 | $6.19 | $6.19 | 12,277,940 |
| 2025-05-28 | $6.23 | $6.39 | $6.10 | $6.13 | $6.13 | 18,899,420 |
| 2025-05-27 | $6.08 | $6.18 | $6.01 | $6.18 | $6.18 | 6,608,190 |
| 2025-05-26 | $6.06 | $6.11 | $6.00 | $6.09 | $6.09 | 6,312,610 |
| 2025-05-23 | $6.12 | $6.22 | $6.07 | $6.08 | $6.08 | 6,536,240 |
| 2025-05-22 | $6.18 | $6.25 | $6.09 | $6.10 | $6.10 | 5,125,890 |
| 2025-05-21 | $6.25 | $6.28 | $6.18 | $6.19 | $6.19 | 5,160,210 |
| 2025-05-20 | $6.16 | $6.29 | $6.16 | $6.28 | $6.28 | 6,320,140 |
| 2025-05-19 | $6.17 | $6.22 | $6.10 | $6.18 | $6.18 | 9,329,330 |
| 2025-05-16 | $6.06 | $6.32 | $6.06 | $6.20 | $6.20 | 12,351,990 |
| 2025-05-15 | $6.10 | $6.15 | $6.04 | $6.10 | $6.10 | 5,778,600 |
| 2025-05-14 | $6.16 | $6.20 | $6.09 | $6.14 | $6.14 | 6,594,510 |
| 2025-05-13 | $6.23 | $6.23 | $6.13 | $6.15 | $6.15 | 7,113,530 |
| 2025-05-12 | $6.13 | $6.21 | $6.09 | $6.15 | $6.15 | 6,856,440 |
| 2025-05-09 | $6.12 | $6.17 | $6.06 | $6.09 | $6.09 | 6,020,130 |
| 2025-05-08 | $6.07 | $6.17 | $6.05 | $6.15 | $6.15 | 7,444,530 |
| 2025-05-07 | $6.07 | $6.15 | $6.03 | $6.09 | $6.09 | 9,564,150 |
| 2025-05-06 | $6.02 | $6.02 | $5.93 | $6.02 | $6.02 | 6,960,980 |
| 2025-04-30 | $5.82 | $5.94 | $5.82 | $5.90 | $5.90 | 7,787,540 |
| 2025-04-29 | $5.69 | $5.85 | $5.67 | $5.81 | $5.81 | 7,889,870 |
| 2025-04-28 | $5.78 | $5.80 | $5.65 | $5.68 | $5.68 | 6,210,350 |
| 2025-04-25 | $5.89 | $5.89 | $5.79 | $5.79 | $5.79 | 7,110,950 |
| 2025-04-24 | $5.80 | $5.96 | $5.74 | $5.83 | $5.83 | 11,105,000 |
| 2025-04-23 | $5.79 | $5.83 | $5.75 | $5.80 | $5.80 | 8,907,320 |
| 2025-04-22 | $5.70 | $5.96 | $5.65 | $5.76 | $5.76 | 13,502,000 |
| 2025-04-21 | $5.50 | $5.75 | $5.46 | $5.73 | $5.73 | 10,869,170 |
| 2025-04-18 | $5.51 | $5.62 | $5.43 | $5.51 | $5.51 | 6,854,130 |
| 2025-04-17 | $5.41 | $5.56 | $5.37 | $5.50 | $5.50 | 6,716,500 |
| 2025-04-16 | $5.58 | $5.61 | $5.35 | $5.46 | $5.46 | 8,623,180 |
| 2025-04-15 | $5.54 | $5.61 | $5.48 | $5.60 | $5.60 | 8,727,880 |
| 2025-04-14 | $5.47 | $5.61 | $5.46 | $5.54 | $5.54 | 9,315,130 |
| 2025-04-11 | $5.37 | $5.49 | $5.34 | $5.40 | $5.40 | 8,298,000 |
| 2025-04-10 | $5.42 | $5.54 | $5.35 | $5.44 | $5.44 | 12,555,050 |
| 2025-04-09 | $5.10 | $5.31 | $4.70 | $5.28 | $5.28 | 14,862,670 |
| 2025-04-08 | $5.18 | $5.45 | $5.09 | $5.19 | $5.19 | 16,152,490 |
| 2025-04-07 | $6.01 | $6.01 | $5.13 | $5.13 | $5.13 | 23,875,090 |
| 2025-04-03 | $6.40 | $6.63 | $6.30 | $6.41 | $6.41 | 15,336,080 |
| 2025-04-02 | $6.61 | $6.63 | $6.42 | $6.50 | $6.50 | 14,900,330 |
| 2025-04-01 | $6.66 | $6.82 | $6.57 | $6.61 | $6.61 | 24,201,120 |
| 2025-03-31 | $6.62 | $6.74 | $6.40 | $6.58 | $6.58 | 24,722,120 |
| 2025-03-28 | $6.50 | $6.91 | $6.47 | $6.76 | $6.76 | 38,988,950 |
| 2025-03-27 | $6.47 | $6.62 | $6.42 | $6.52 | $6.52 | 12,820,110 |
| 2025-03-26 | $6.39 | $6.53 | $6.35 | $6.48 | $6.48 | 9,086,000 |
| 2025-03-25 | $6.41 | $6.47 | $6.29 | $6.40 | $6.40 | 8,969,500 |
| 2025-03-24 | $6.52 | $6.65 | $6.29 | $6.47 | $6.47 | 14,699,650 |
| 2025-03-21 | $6.55 | $6.57 | $6.44 | $6.49 | $6.49 | 9,242,100 |
| 2025-03-20 | $6.61 | $6.64 | $6.54 | $6.56 | $6.56 | 9,438,420 |
| 2025-03-19 | $6.63 | $6.71 | $6.53 | $6.65 | $6.65 | 11,700,120 |
| 2025-03-18 | $6.67 | $6.73 | $6.58 | $6.65 | $6.65 | 14,525,900 |
| 2025-03-17 | $6.72 | $6.84 | $6.67 | $6.69 | $6.69 | 24,257,940 |
| 2025-03-14 | $6.43 | $6.87 | $6.27 | $6.84 | $6.84 | 36,246,510 |
| 2025-03-13 | $6.40 | $6.63 | $6.36 | $6.46 | $6.46 | 19,843,890 |
| 2025-03-12 | $6.50 | $6.63 | $6.38 | $6.46 | $6.46 | 15,612,460 |
| 2025-03-11 | $6.19 | $6.53 | $6.18 | $6.50 | $6.50 | 19,542,790 |
| 2025-03-10 | $6.46 | $6.53 | $6.31 | $6.37 | $6.37 | 16,157,770 |
| 2025-03-07 | $6.28 | $6.57 | $6.22 | $6.37 | $6.37 | 23,276,420 |
| 2025-03-06 | $6.18 | $6.31 | $6.16 | $6.28 | $6.28 | 11,128,610 |
| 2025-03-05 | $6.22 | $6.25 | $6.08 | $6.18 | $6.18 | 8,980,270 |
| 2025-03-04 | $6.06 | $6.26 | $6.02 | $6.23 | $6.23 | 9,211,690 |
| 2025-03-03 | $6.11 | $6.23 | $6.04 | $6.07 | $6.07 | 10,053,530 |
| 2025-02-28 | $6.31 | $6.36 | $6.11 | $6.14 | $6.14 | 14,256,240 |
| 2025-02-27 | $6.50 | $6.50 | $6.28 | $6.38 | $6.38 | 18,605,870 |
| 2025-02-26 | $6.30 | $6.60 | $6.29 | $6.51 | $6.51 | 33,039,940 |
| 2025-02-25 | $6.25 | $6.39 | $6.18 | $6.25 | $6.25 | 24,120,200 |
| 2025-02-24 | $6.10 | $6.31 | $6.04 | $6.31 | $6.31 | 19,473,810 |
| 2025-02-20 | $6.00 | $6.16 | $5.97 | $6.14 | $6.14 | 9,953,840 |
| 2025-02-19 | $5.92 | $6.02 | $5.92 | $6.01 | $6.01 | 6,777,910 |
| 2025-02-18 | $6.16 | $6.17 | $5.90 | $5.93 | $5.93 | 9,563,330 |
| 2025-02-17 | $6.13 | $6.22 | $6.09 | $6.17 | $6.17 | 9,270,180 |
| 2025-02-14 | $5.95 | $6.15 | $5.95 | $6.08 | $6.08 | 9,300,630 |
| 2025-02-13 | $6.12 | $6.15 | $6.00 | $6.00 | $6.00 | 7,266,120 |
| 2025-02-12 | $6.14 | $6.16 | $6.06 | $6.14 | $6.14 | 7,604,430 |
| 2025-02-11 | $6.18 | $6.20 | $6.05 | $6.14 | $6.14 | 6,065,180 |
| 2025-02-10 | $6.08 | $6.18 | $6.00 | $6.18 | $6.18 | 7,733,280 |
| 2025-02-07 | $5.95 | $6.14 | $5.89 | $6.06 | $6.06 | 10,051,350 |
| 2025-02-06 | $5.85 | $5.95 | $5.77 | $5.93 | $5.93 | 7,728,030 |
| 2025-02-05 | $5.88 | $5.91 | $5.81 | $5.89 | $5.89 | 4,910,600 |
| 2025-01-27 | $5.88 | $5.95 | $5.81 | $5.81 | $5.81 | 5,016,060 |
| 2025-01-24 | $5.80 | $5.88 | $5.74 | $5.86 | $5.86 | 6,470,600 |
| 2025-01-23 | $5.80 | $5.92 | $5.76 | $5.84 | $5.84 | 8,356,790 |
| 2025-01-22 | $5.84 | $5.84 | $5.69 | $5.71 | $5.71 | 5,831,500 |
| 2025-01-21 | $5.96 | $5.98 | $5.83 | $5.87 | $5.87 | 4,842,300 |
| 2025-01-20 | $5.90 | $5.96 | $5.82 | $5.93 | $5.93 | 6,058,150 |
| 2025-01-17 | $5.88 | $5.96 | $5.79 | $5.83 | $5.83 | 8,910,500 |
| 2025-01-16 | $5.75 | $6.03 | $5.75 | $5.93 | $5.93 | 15,016,230 |
| 2025-01-15 | $5.83 | $5.83 | $5.72 | $5.74 | $5.74 | 6,558,230 |
| 2025-01-14 | $5.59 | $5.83 | $5.59 | $5.82 | $5.82 | 11,788,990 |
| 2025-01-13 | $5.47 | $5.61 | $5.35 | $5.59 | $5.59 | 7,368,970 |
| 2025-01-09 | $5.82 | $5.91 | $5.78 | $5.78 | $5.78 | 7,214,900 |
| 2025-01-08 | $5.80 | $5.93 | $5.62 | $5.87 | $5.87 | 9,956,610 |
| 2025-01-07 | $5.70 | $5.82 | $5.63 | $5.79 | $5.79 | 9,318,270 |
| 2025-01-06 | $5.78 | $5.97 | $5.65 | $5.75 | $5.75 | 16,155,940 |
| 2025-01-03 | $6.30 | $6.56 | $6.01 | $6.02 | $6.02 | 24,667,980 |
| 2025-01-02 | $6.15 | $6.29 | $6.03 | $6.10 | $6.10 | 7,014,050 |
| 2024-12-31 | $6.37 | $6.42 | $6.13 | $6.15 | $6.15 | 7,312,600 |
| 2024-12-30 | $6.42 | $6.42 | $6.26 | $6.35 | $6.35 | 4,959,940 |
| 2024-12-27 | $6.39 | $6.50 | $6.34 | $6.45 | $6.45 | 6,507,470 |
| 2024-12-26 | $6.28 | $6.42 | $6.27 | $6.39 | $6.39 | 6,278,670 |
| 2024-12-25 | $6.50 | $6.52 | $6.22 | $6.32 | $6.32 | 8,709,920 |
| 2024-12-24 | $6.50 | $6.58 | $6.41 | $6.51 | $6.51 | 7,507,670 |
| 2024-12-23 | $6.82 | $6.83 | $6.48 | $6.52 | $6.52 | 12,508,530 |
| 2024-12-20 | $6.70 | $6.88 | $6.70 | $6.83 | $6.83 | 8,078,300 |
| 2024-12-19 | $6.71 | $6.83 | $6.65 | $6.75 | $6.75 | 8,697,180 |
| 2024-12-18 | $6.71 | $6.87 | $6.56 | $6.76 | $6.76 | 9,738,670 |
| 2024-12-17 | $7.00 | $7.06 | $6.66 | $6.71 | $6.71 | 17,085,140 |
| 2024-12-16 | $7.10 | $7.43 | $7.00 | $7.01 | $7.01 | 24,040,940 |
| 2024-12-13 | $7.21 | $7.25 | $7.01 | $7.03 | $7.03 | 15,167,990 |
| 2024-12-12 | $7.02 | $7.28 | $7.00 | $7.21 | $7.21 | 19,523,970 |
| 2024-12-11 | $6.86 | $7.11 | $6.85 | $7.06 | $7.06 | 13,270,760 |
| 2024-12-10 | $7.06 | $7.10 | $6.85 | $6.88 | $6.88 | 10,624,920 |
| 2024-12-09 | $6.97 | $7.02 | $6.83 | $6.89 | $6.89 | 7,530,800 |
| 2024-12-06 | $6.89 | $7.02 | $6.83 | $6.97 | $6.97 | 9,291,360 |
| 2024-12-05 | $6.74 | $6.92 | $6.69 | $6.90 | $6.90 | 9,868,380 |
| 2024-12-04 | $6.90 | $6.92 | $6.71 | $6.76 | $6.76 | 9,899,740 |
| 2024-12-03 | $6.93 | $6.99 | $6.81 | $6.93 | $6.93 | 11,669,420 |
| 2024-12-02 | $6.84 | $7.08 | $6.83 | $6.97 | $6.97 | 16,492,210 |
| 2024-11-29 | $6.64 | $6.87 | $6.56 | $6.83 | $6.83 | 20,538,260 |
| 2024-11-28 | $6.43 | $6.88 | $6.42 | $6.67 | $6.67 | 22,778,390 |
| 2024-11-27 | $6.36 | $6.44 | $6.19 | $6.43 | $6.43 | 9,096,410 |
| 2024-11-26 | $6.40 | $6.50 | $6.35 | $6.36 | $6.36 | 8,202,340 |
| 2024-11-25 | $6.31 | $6.46 | $6.30 | $6.45 | $6.45 | 8,895,020 |
| 2024-11-22 | $6.58 | $6.63 | $6.31 | $6.33 | $6.33 | 14,312,650 |
| 2024-11-21 | $6.60 | $6.66 | $6.50 | $6.59 | $6.59 | 9,468,060 |
| 2024-11-20 | $6.43 | $6.62 | $6.40 | $6.61 | $6.61 | 10,862,650 |
| 2024-11-19 | $6.34 | $6.46 | $6.27 | $6.46 | $6.46 | 9,350,250 |
| 2024-11-18 | $6.55 | $6.61 | $6.26 | $6.34 | $6.34 | 13,783,520 |
| 2024-11-15 | $6.75 | $6.84 | $6.54 | $6.54 | $6.54 | 15,469,000 |
| 2024-11-14 | $7.01 | $7.08 | $6.78 | $6.80 | $6.80 | 22,590,490 |
| 2024-11-13 | $7.33 | $7.55 | $7.01 | $7.12 | $7.12 | 30,603,400 |
| 2024-11-12 | $7.15 | $7.39 | $7.06 | $7.22 | $7.22 | 26,433,670 |
| 2024-11-11 | $7.12 | $7.30 | $6.94 | $7.22 | $7.22 | 29,842,330 |
| 2024-11-08 | $7.10 | $7.30 | $6.98 | $7.10 | $7.10 | 40,894,430 |
| 2024-11-07 | $6.58 | $6.92 | $6.49 | $6.87 | $6.87 | 25,792,310 |
| 2024-11-06 | $6.70 | $6.88 | $6.60 | $6.66 | $6.66 | 17,709,290 |
| 2024-11-05 | $6.47 | $6.68 | $6.39 | $6.67 | $6.67 | 17,220,020 |
| 2024-11-04 | $6.35 | $6.49 | $6.32 | $6.44 | $6.44 | 13,077,110 |
| 2024-11-01 | $6.78 | $6.85 | $6.35 | $6.40 | $6.40 | 21,192,970 |
| 2024-10-31 | $6.68 | $6.91 | $6.59 | $6.85 | $6.85 | 22,721,720 |
| 2024-10-30 | $6.62 | $6.75 | $6.54 | $6.67 | $6.67 | 18,262,970 |
| 2024-10-29 | $7.13 | $7.13 | $6.55 | $6.58 | $6.58 | 34,463,510 |
| 2024-10-28 | $7.00 | $7.09 | $6.87 | $7.03 | $7.03 | 35,016,680 |
| 2024-10-25 | $6.72 | $7.10 | $6.63 | $7.06 | $7.06 | 42,622,110 |
| 2024-10-24 | $6.37 | $6.63 | $6.36 | $6.50 | $6.50 | 26,337,600 |
| 2024-10-23 | $6.42 | $6.54 | $6.32 | $6.35 | $6.35 | 16,689,180 |
| 2024-10-22 | $6.36 | $6.52 | $6.34 | $6.45 | $6.45 | 15,732,730 |
| 2024-10-21 | $6.23 | $6.45 | $6.17 | $6.44 | $6.44 | 24,531,240 |
| 2024-10-18 | $6.01 | $6.31 | $5.99 | $6.20 | $6.20 | 21,173,710 |
| 2024-10-17 | $6.15 | $6.19 | $5.98 | $6.01 | $6.01 | 20,082,560 |
| 2024-10-16 | $5.86 | $6.26 | $5.81 | $6.16 | $6.16 | 24,949,170 |
| 2024-10-15 | $6.04 | $6.17 | $5.93 | $5.98 | $5.98 | 16,719,610 |
| 2024-10-14 | $5.93 | $6.04 | $5.80 | $6.04 | $6.04 | 16,464,240 |
| 2024-10-11 | $6.14 | $6.18 | $5.78 | $5.87 | $5.87 | 21,394,290 |
| 2024-10-10 | $6.32 | $6.47 | $6.10 | $6.20 | $6.20 | 24,367,810 |
| 2024-10-09 | $6.90 | $6.91 | $6.15 | $6.16 | $6.16 | 42,117,640 |
| 2024-10-08 | $7.80 | $7.80 | $6.71 | $7.24 | $7.24 | 57,801,770 |
| 2024-09-30 | $5.98 | $6.67 | $5.81 | $6.57 | $6.57 | 53,873,600 |
| 2024-09-27 | $5.60 | $5.93 | $5.51 | $5.79 | $5.79 | 38,469,030 |
| 2024-09-26 | $5.29 | $5.77 | $5.25 | $5.54 | $5.54 | 34,176,640 |
| 2024-09-25 | $5.18 | $5.38 | $5.17 | $5.26 | $5.26 | 28,678,220 |
| 2024-09-24 | $5.09 | $5.18 | $5.05 | $5.18 | $5.18 | 19,263,440 |
| 2024-09-23 | $4.95 | $5.14 | $4.91 | $5.07 | $5.07 | 16,259,600 |
| 2024-09-20 | $5.03 | $5.04 | $4.94 | $4.97 | $4.97 | 12,312,690 |
| 2024-09-19 | $4.92 | $5.08 | $4.90 | $5.05 | $5.05 | 16,706,000 |
| 2024-09-18 | $5.13 | $5.16 | $4.87 | $4.95 | $4.95 | 21,032,000 |
| 2024-09-13 | $5.02 | $5.15 | $4.96 | $5.15 | $5.15 | 27,322,400 |
| 2024-09-12 | $5.07 | $5.27 | $5.04 | $5.08 | $5.08 | 23,777,670 |
| 2024-09-11 | $5.03 | $5.27 | $4.97 | $5.05 | $5.05 | 22,809,800 |
| 2024-09-10 | $5.27 | $5.35 | $5.00 | $5.06 | $5.06 | 42,691,980 |
| 2024-09-09 | $5.12 | $5.58 | $5.10 | $5.37 | $5.37 | 60,557,590 |
| 2024-09-06 | $5.06 | $5.15 | $4.88 | $4.90 | $4.90 | 19,163,800 |
| 2024-09-05 | $5.01 | $5.09 | $4.98 | $5.03 | $5.03 | 15,638,800 |
| 2024-09-04 | $5.08 | $5.24 | $5.00 | $5.00 | $5.00 | 29,134,960 |
| 2024-09-03 | $5.24 | $5.38 | $5.06 | $5.15 | $5.15 | 37,716,560 |
| 2024-09-02 | $5.28 | $5.98 | $5.23 | $5.47 | $5.47 | 59,090,290 |
| 2024-08-30 | $5.05 | $5.34 | $4.95 | $5.28 | $5.28 | 45,771,840 |
| 2024-08-29 | $4.71 | $5.17 | $4.64 | $5.16 | $5.16 | 31,274,180 |
| 2024-08-28 | $4.64 | $4.71 | $4.61 | $4.68 | $4.68 | 5,718,500 |
| 2024-08-27 | $4.74 | $4.74 | $4.61 | $4.64 | $4.64 | 6,820,700 |
| 2024-08-26 | $4.72 | $4.81 | $4.63 | $4.79 | $4.79 | 6,836,940 |
| 2024-08-23 | $4.63 | $4.74 | $4.54 | $4.70 | $4.70 | 7,993,750 |
| 2024-08-22 | $4.72 | $4.73 | $4.61 | $4.62 | $4.62 | 6,158,910 |
| 2024-08-21 | $4.71 | $4.78 | $4.71 | $4.72 | $4.72 | 5,666,960 |
| 2024-08-20 | $4.87 | $4.92 | $4.73 | $4.75 | $4.75 | 8,396,160 |
| 2024-08-19 | $5.02 | $5.03 | $4.85 | $4.89 | $4.89 | 10,968,000 |
| 2024-08-16 | $4.94 | $5.02 | $4.90 | $5.01 | $5.01 | 11,775,110 |
| 2024-08-15 | $4.85 | $4.96 | $4.81 | $4.93 | $4.93 | 9,242,110 |
| 2024-08-14 | $4.88 | $4.91 | $4.84 | $4.87 | $4.87 | 6,097,950 |
| 2024-08-13 | $4.88 | $4.90 | $4.78 | $4.88 | $4.88 | 8,736,600 |
| 2024-08-12 | $4.83 | $5.00 | $4.81 | $4.90 | $4.90 | 11,081,610 |
| 2024-08-09 | $4.92 | $5.03 | $4.85 | $4.85 | $4.85 | 11,894,200 |
| 2024-08-08 | $4.91 | $5.04 | $4.88 | $4.96 | $4.96 | 14,580,950 |
| 2024-08-07 | $4.99 | $5.02 | $4.90 | $4.90 | $4.90 | 11,901,640 |
| 2024-08-06 | $4.87 | $5.06 | $4.82 | $5.00 | $5.00 | 14,985,660 |
| 2024-08-05 | $4.98 | $5.07 | $4.81 | $4.81 | $4.81 | 18,995,080 |
| 2024-08-02 | $4.93 | $5.18 | $4.90 | $5.04 | $5.04 | 23,280,040 |
| 2024-08-01 | $4.91 | $5.01 | $4.91 | $4.97 | $4.97 | 12,289,140 |
| 2024-07-31 | $4.77 | $4.92 | $4.72 | $4.90 | $4.90 | 12,053,140 |
| 2024-07-30 | $4.69 | $4.81 | $4.66 | $4.78 | $4.78 | 11,724,570 |
| 2024-07-29 | $4.65 | $4.72 | $4.59 | $4.68 | $4.68 | 8,230,030 |
| 2024-07-26 | $4.57 | $4.71 | $4.57 | $4.67 | $4.67 | 11,257,770 |
| 2024-07-25 | $4.44 | $4.57 | $4.41 | $4.50 | $4.50 | 6,457,610 |
| 2024-07-24 | $4.61 | $4.64 | $4.48 | $4.49 | $4.49 | 9,352,400 |
| 2024-07-23 | $4.65 | $4.73 | $4.61 | $4.65 | $4.65 | 12,018,450 |
| 2024-07-22 | $4.56 | $4.62 | $4.53 | $4.60 | $4.60 | 6,247,880 |
| 2024-07-19 | $4.56 | $4.62 | $4.50 | $4.57 | $4.57 | 7,396,500 |
| 2024-07-18 | $4.56 | $4.60 | $4.46 | $4.58 | $4.58 | 11,711,340 |
| 2024-07-17 | $4.80 | $4.83 | $4.62 | $4.62 | $4.62 | 20,342,360 |
| 2024-07-16 | $4.64 | $4.96 | $4.62 | $4.89 | $4.89 | 22,624,460 |
| 2024-07-15 | $4.81 | $4.81 | $4.65 | $4.68 | $4.68 | 5,512,100 |
| 2024-07-12 | $4.83 | $4.86 | $4.77 | $4.79 | $4.79 | 6,255,200 |
| 2024-07-11 | $4.73 | $4.82 | $4.71 | $4.80 | $4.80 | 7,806,920 |
| 2024-07-10 | $4.66 | $4.71 | $4.63 | $4.65 | $4.65 | 5,506,990 |
| 2024-07-09 | $4.61 | $4.71 | $4.55 | $4.69 | $4.69 | 8,232,400 |
| 2024-07-08 | $4.73 | $4.75 | $4.61 | $4.62 | $4.62 | 6,185,920 |
| 2024-07-05 | $4.66 | $4.77 | $4.62 | $4.75 | $4.75 | 6,823,300 |
| 2024-07-04 | $4.87 | $4.87 | $4.65 | $4.67 | $4.67 | 8,637,300 |
| 2024-07-03 | $4.94 | $4.95 | $4.84 | $4.85 | $4.85 | 7,503,100 |
| 2024-07-02 | $4.95 | $4.98 | $4.92 | $4.95 | $4.95 | 6,692,920 |
| 2024-07-01 | $4.90 | $4.97 | $4.83 | $4.95 | $4.95 | 8,545,520 |
| 2024-06-28 | $4.82 | $4.94 | $4.80 | $4.90 | $4.90 | 9,645,280 |
| 2024-06-27 | $4.92 | $4.93 | $4.81 | $4.82 | $4.82 | 8,815,330 |
| 2024-06-26 | $4.78 | $4.94 | $4.76 | $4.93 | $4.93 | 9,743,250 |
| 2024-06-25 | $4.81 | $4.86 | $4.73 | $4.80 | $4.80 | 9,462,900 |
| 2024-06-24 | $4.95 | $4.95 | $4.75 | $4.76 | $4.76 | 11,883,800 |
| 2024-06-21 | $5.00 | $5.09 | $4.95 | $4.98 | $4.98 | 8,565,500 |
| 2024-06-20 | $5.11 | $5.19 | $4.98 | $5.00 | $5.00 | 11,547,950 |
| 2024-06-19 | $5.16 | $5.17 | $5.06 | $5.14 | $5.14 | 9,642,300 |
| 2024-06-18 | $5.11 | $5.19 | $5.10 | $5.14 | $5.14 | 7,759,870 |
| 2024-06-17 | $5.19 | $5.22 | $5.12 | $5.12 | $5.12 | 7,965,600 |
| 2024-06-14 | $5.17 | $5.21 | $5.11 | $5.20 | $5.20 | 9,956,700 |
| 2024-06-13 | $5.27 | $5.29 | $5.14 | $5.17 | $5.17 | 13,437,790 |
| 2024-06-12 | $5.09 | $5.29 | $5.06 | $5.26 | $5.26 | 17,506,030 |
| 2024-06-11 | $5.07 | $5.10 | $4.96 | $5.09 | $5.09 | 10,773,000 |
| 2024-06-07 | $5.03 | $5.12 | $4.98 | $5.09 | $5.09 | 15,885,860 |
| 2024-06-06 | $5.18 | $5.25 | $4.88 | $4.95 | $4.95 | 22,753,630 |
| 2024-06-05 | $5.44 | $5.44 | $5.20 | $5.23 | $5.23 | 18,045,950 |
| 2024-06-04 | $5.56 | $5.60 | $5.33 | $5.44 | $5.44 | 18,536,260 |
| 2024-06-03 | $5.64 | $5.67 | $5.54 | $5.60 | $5.60 | 18,564,430 |
| 2024-05-31 | $5.53 | $5.69 | $5.50 | $5.64 | $5.64 | 20,735,100 |
| 2024-05-30 | $5.70 | $5.70 | $5.53 | $5.55 | $5.55 | 19,591,100 |
| 2024-05-29 | $5.70 | $5.79 | $5.64 | $5.75 | $5.75 | 18,705,670 |
| 2024-05-28 | $5.79 | $5.82 | $5.67 | $5.72 | $5.72 | 16,157,500 |
| 2024-05-27 | $5.88 | $5.92 | $5.77 | $5.88 | $5.88 | 18,872,230 |
| 2024-05-24 | $5.99 | $6.03 | $5.83 | $5.88 | $5.88 | 27,621,990 |
| 2024-05-23 | $6.14 | $6.28 | $5.85 | $5.89 | $5.89 | 44,064,620 |
| 2024-05-22 | $6.50 | $6.70 | $6.19 | $6.19 | $6.19 | 49,999,480 |
| 2024-05-21 | $6.25 | $6.25 | $6.13 | $6.18 | $6.18 | 21,452,680 |
| 2024-05-20 | $6.11 | $6.38 | $6.11 | $6.32 | $6.32 | 37,785,790 |
| 2024-05-17 | $6.19 | $6.32 | $6.05 | $6.20 | $6.20 | 37,119,060 |
| 2024-05-16 | $6.48 | $6.52 | $6.23 | $6.27 | $6.27 | 37,917,740 |
| 2024-05-15 | $6.48 | $6.51 | $6.22 | $6.49 | $6.49 | 42,353,250 |
| 2024-05-14 | $6.58 | $6.83 | $6.31 | $6.43 | $6.43 | 57,986,060 |
| 2024-05-13 | $6.99 | $7.27 | $6.58 | $6.75 | $6.75 | 82,683,440 |
| 2024-05-10 | $8.20 | $8.49 | $6.90 | $7.07 | $7.07 | 125,359,600 |
| 2024-05-09 | $7.38 | $7.94 | $7.24 | $7.94 | $7.94 | 110,141,690 |
| 2024-05-08 | $6.62 | $6.62 | $6.46 | $6.62 | $6.62 | 47,971,800 |
| 2024-05-07 | $5.69 | $5.69 | $5.50 | $5.52 | $5.52 | 21,179,720 |
| 2024-05-06 | $5.55 | $5.73 | $5.40 | $5.70 | $5.70 | 28,274,070 |
| 2024-04-30 | $5.36 | $5.53 | $5.35 | $5.43 | $5.43 | 25,569,320 |
| 2024-04-29 | $5.23 | $5.39 | $5.17 | $5.37 | $5.37 | 19,942,670 |
| 2024-04-26 | $5.15 | $5.41 | $5.14 | $5.24 | $5.24 | 25,009,530 |
| 2024-04-25 | $5.20 | $5.26 | $5.11 | $5.19 | $5.19 | 15,765,110 |
| 2024-04-24 | $5.02 | $5.41 | $4.95 | $5.31 | $5.31 | 25,155,830 |
| 2024-04-23 | $5.18 | $5.19 | $4.98 | $5.01 | $5.01 | 20,553,450 |
| 2024-04-22 | $5.17 | $5.27 | $5.04 | $5.27 | $5.27 | 15,308,700 |
| 2024-04-19 | $5.03 | $5.21 | $5.01 | $5.13 | $5.13 | 14,485,040 |
| 2024-04-18 | $4.95 | $5.27 | $4.87 | $5.11 | $5.11 | 18,915,930 |
| 2024-04-17 | $4.55 | $4.93 | $4.55 | $4.91 | $4.91 | 15,109,250 |
| 2024-04-16 | $4.77 | $4.77 | $4.38 | $4.46 | $4.46 | 16,381,790 |
| 2024-04-15 | $5.21 | $5.22 | $4.71 | $4.84 | $4.84 | 17,637,440 |
| 2024-04-12 | $5.12 | $5.31 | $5.12 | $5.22 | $5.22 | 13,594,230 |
| 2024-04-11 | $5.10 | $5.24 | $5.03 | $5.12 | $5.12 | 9,434,640 |
| 2024-04-10 | $5.25 | $5.26 | $5.00 | $5.11 | $5.11 | 11,506,540 |
| 2024-04-09 | $5.19 | $5.29 | $5.17 | $5.28 | $5.28 | 11,206,520 |
| 2024-04-08 | $5.34 | $5.37 | $5.16 | $5.19 | $5.19 | 14,283,030 |
| 2024-04-03 | $5.51 | $5.55 | $5.36 | $5.42 | $5.42 | 21,668,590 |
| 2024-04-02 | $5.47 | $5.80 | $5.40 | $5.56 | $5.56 | 32,878,760 |
| 2024-04-01 | $5.18 | $5.86 | $5.15 | $5.58 | $5.58 | 38,762,050 |
| 2024-03-29 | $5.19 | $5.20 | $5.06 | $5.13 | $5.13 | 25,585,330 |
| 2024-03-28 | $5.06 | $5.32 | $4.94 | $5.28 | $5.28 | 31,270,630 |
| 2024-03-27 | $4.91 | $4.96 | $4.81 | $4.87 | $4.87 | 9,492,810 |
| 2024-03-26 | $4.88 | $4.92 | $4.78 | $4.89 | $4.89 | 7,032,600 |
| 2024-03-25 | $4.95 | $4.97 | $4.81 | $4.82 | $4.82 | 6,924,770 |
| 2024-03-22 | $5.05 | $5.07 | $4.91 | $4.95 | $4.95 | 8,147,840 |
| 2024-03-21 | $5.05 | $5.12 | $4.98 | $5.07 | $5.07 | 10,204,910 |
| 2024-03-20 | $4.95 | $5.07 | $4.92 | $5.06 | $5.06 | 10,616,310 |
| 2024-03-19 | $5.00 | $5.03 | $4.94 | $4.95 | $4.95 | 9,164,170 |
| 2024-03-18 | $4.95 | $5.02 | $4.90 | $4.98 | $4.98 | 12,033,480 |
| 2024-03-15 | $4.88 | $4.98 | $4.84 | $4.95 | $4.95 | 12,845,270 |
| 2024-03-14 | $4.76 | $5.10 | $4.75 | $4.93 | $4.93 | 24,941,580 |
| 2024-03-13 | $4.82 | $4.84 | $4.71 | $4.77 | $4.77 | 14,168,040 |
| 2024-03-12 | $4.75 | $4.93 | $4.71 | $4.86 | $4.86 | 22,814,270 |
| 2024-03-11 | $4.55 | $4.69 | $4.55 | $4.69 | $4.69 | 11,503,440 |
| 2024-03-08 | $4.59 | $4.61 | $4.50 | $4.57 | $4.57 | 7,297,270 |
| 2024-03-07 | $4.56 | $4.64 | $4.52 | $4.57 | $4.57 | 10,519,170 |
| 2024-03-06 | $4.55 | $4.63 | $4.49 | $4.58 | $4.58 | 10,298,400 |
| 2024-03-05 | $4.68 | $4.74 | $4.51 | $4.57 | $4.57 | 16,085,200 |
| 2024-03-04 | $4.70 | $4.78 | $4.59 | $4.73 | $4.73 | 18,256,260 |
| 2024-03-01 | $4.55 | $4.69 | $4.50 | $4.67 | $4.67 | 13,253,180 |
| 2024-02-29 | $4.38 | $4.55 | $4.32 | $4.55 | $4.55 | 14,957,380 |
| 2024-02-28 | $4.87 | $5.05 | $4.38 | $4.40 | $4.40 | 25,321,300 |
| 2024-02-27 | $4.70 | $4.94 | $4.65 | $4.86 | $4.86 | 20,062,680 |
| 2024-02-26 | $4.61 | $4.80 | $4.53 | $4.64 | $4.64 | 19,331,580 |
| 2024-02-23 | $4.48 | $4.58 | $4.38 | $4.56 | $4.56 | 20,359,910 |
| 2024-02-22 | $4.45 | $4.59 | $4.40 | $4.48 | $4.48 | 24,503,980 |
| 2024-02-21 | $4.40 | $4.60 | $4.39 | $4.47 | $4.47 | 11,872,780 |
| 2024-02-20 | $4.31 | $4.51 | $4.22 | $4.46 | $4.46 | 15,312,920 |
| 2024-02-19 | $4.25 | $4.42 | $4.24 | $4.33 | $4.33 | 20,555,760 |
| 2024-02-08 | $3.90 | $4.27 | $3.77 | $4.25 | $4.25 | 22,700,980 |
| 2024-02-07 | $4.09 | $4.21 | $3.86 | $3.95 | $3.95 | 25,810,070 |
| 2024-02-06 | $3.75 | $4.34 | $3.56 | $4.14 | $4.14 | 31,171,770 |
| 2024-02-05 | $4.41 | $4.45 | $3.81 | $3.90 | $3.90 | 18,269,480 |
| 2024-02-02 | $4.71 | $4.81 | $4.26 | $4.44 | $4.44 | 11,258,360 |
| 2024-02-01 | $4.82 | $4.82 | $4.57 | $4.72 | $4.72 | 11,234,800 |
| 2024-01-31 | $5.18 | $5.21 | $4.83 | $4.85 | $4.85 | 11,033,960 |
| 2024-01-30 | $5.26 | $5.44 | $5.17 | $5.21 | $5.21 | 13,019,900 |
| 2024-01-29 | $5.68 | $5.75 | $5.26 | $5.26 | $5.26 | 19,051,080 |
| 2024-01-26 | $5.63 | $5.77 | $5.61 | $5.67 | $5.67 | 9,456,870 |
| 2024-01-25 | $5.46 | $5.75 | $5.40 | $5.75 | $5.75 | 8,283,600 |
| 2024-01-24 | $5.45 | $5.59 | $5.26 | $5.46 | $5.46 | 10,897,250 |
| 2024-01-23 | $5.40 | $5.59 | $5.21 | $5.37 | $5.31 | 12,164,120 |
| 2024-01-22 | $5.90 | $5.90 | $5.38 | $5.43 | $5.37 | 7,865,470 |
| 2024-01-19 | $5.90 | $5.96 | $5.81 | $5.83 | $5.77 | 4,500,970 |
| 2024-01-18 | $6.00 | $6.06 | $5.75 | $5.90 | $5.84 | 8,445,270 |
| 2024-01-17 | $6.12 | $6.14 | $6.01 | $6.03 | $5.96 | 4,775,020 |
| 2024-01-16 | $6.20 | $6.23 | $6.01 | $6.10 | $6.03 | 4,840,000 |
| 2024-01-15 | $6.14 | $6.19 | $6.08 | $6.15 | $6.08 | 4,375,190 |
| 2024-01-12 | $6.20 | $6.28 | $6.13 | $6.13 | $6.13 | 4,494,100 |
| 2024-01-11 | $6.11 | $6.23 | $6.10 | $6.23 | $6.23 | 5,280,300 |
| 2024-01-10 | $6.15 | $6.21 | $6.08 | $6.11 | $6.11 | 3,685,730 |
| 2024-01-09 | $6.11 | $6.22 | $6.08 | $6.13 | $6.13 | 4,260,510 |
| 2024-01-08 | $6.22 | $6.23 | $6.10 | $6.10 | $6.10 | 5,584,550 |
| 2024-01-05 | $6.26 | $6.30 | $6.18 | $6.22 | $6.22 | 6,071,910 |
| 2024-01-04 | $6.26 | $6.29 | $6.20 | $6.25 | $6.25 | 4,270,810 |
| 2024-01-03 | $6.22 | $6.27 | $6.19 | $6.25 | $6.25 | 3,984,460 |
| 2024-01-02 | $6.26 | $6.31 | $6.18 | $6.25 | $6.25 | 5,265,860 |
| 2024-01-01 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2023-12-29 | $6.09 | $6.21 | $6.08 | $6.20 | $6.20 | 3,520,720 |
| 2023-12-28 | $6.13 | $6.15 | $6.00 | $6.09 | $6.09 | 4,857,390 |
| 2023-12-27 | $6.00 | $6.12 | $5.96 | $6.12 | $6.12 | 3,278,720 |
| 2023-12-26 | $6.09 | $6.09 | $5.97 | $6.00 | $6.00 | 5,027,730 |
| 2023-12-25 | $6.12 | $6.17 | $6.03 | $6.10 | $6.10 | 4,777,970 |
| 2023-12-22 | $6.25 | $6.28 | $6.08 | $6.11 | $6.11 | 5,014,070 |
| 2023-12-21 | $6.14 | $6.24 | $6.07 | $6.23 | $6.23 | 5,267,670 |
| 2023-12-20 | $6.21 | $6.23 | $6.14 | $6.14 | $6.14 | 4,498,600 |
| 2023-12-19 | $6.23 | $6.23 | $6.14 | $6.20 | $6.20 | 3,916,070 |
| 2023-12-18 | $6.25 | $6.25 | $6.15 | $6.18 | $6.18 | 4,590,300 |
| 2023-12-15 | $6.28 | $6.30 | $6.20 | $6.21 | $6.21 | 4,184,200 |
| 2023-12-14 | $6.29 | $6.36 | $6.25 | $6.27 | $6.27 | 4,375,090 |
| 2023-12-13 | $6.22 | $6.34 | $6.20 | $6.25 | $6.25 | 5,262,550 |
| 2023-12-12 | $6.18 | $6.24 | $6.16 | $6.22 | $6.22 | 4,333,000 |
| 2023-12-11 | $6.13 | $6.22 | $6.11 | $6.18 | $6.18 | 8,282,680 |
| 2023-12-08 | $6.32 | $6.34 | $6.14 | $6.15 | $6.15 | 9,283,200 |
| 2023-12-07 | $6.31 | $6.38 | $6.27 | $6.30 | $6.30 | 7,066,650 |
| 2023-12-06 | $6.28 | $6.36 | $6.25 | $6.32 | $6.32 | 5,623,290 |
| 2023-12-05 | $6.44 | $6.49 | $6.29 | $6.30 | $6.30 | 6,740,480 |
| 2023-12-04 | $6.40 | $6.51 | $6.39 | $6.44 | $6.44 | 7,368,530 |
| 2023-12-01 | $6.38 | $6.46 | $6.35 | $6.41 | $6.41 | 5,919,120 |
| 2023-11-30 | $6.52 | $6.52 | $6.34 | $6.38 | $6.38 | 8,156,200 |
| 2023-11-29 | $6.53 | $6.62 | $6.47 | $6.53 | $6.53 | 8,218,370 |
| 2023-11-28 | $6.37 | $6.53 | $6.33 | $6.52 | $6.52 | 10,152,040 |
| 2023-11-27 | $6.41 | $6.41 | $6.32 | $6.36 | $6.36 | 6,678,630 |
| 2023-11-24 | $6.39 | $6.43 | $6.34 | $6.37 | $6.37 | 7,495,620 |
| 2023-11-23 | $6.37 | $6.43 | $6.35 | $6.40 | $6.40 | 8,689,990 |
| 2023-11-22 | $6.50 | $6.56 | $6.38 | $6.40 | $6.40 | 15,820,190 |
| 2023-11-21 | $6.42 | $6.81 | $6.38 | $6.56 | $6.56 | 26,315,510 |
| 2023-11-20 | $6.35 | $6.48 | $6.30 | $6.41 | $6.41 | 11,246,170 |
| 2023-11-17 | $6.21 | $6.38 | $6.18 | $6.32 | $6.32 | 9,691,470 |
| 2023-11-16 | $6.27 | $6.31 | $6.23 | $6.24 | $6.24 | 7,780,950 |
| 2023-11-15 | $6.28 | $6.38 | $6.25 | $6.29 | $6.29 | 9,313,040 |
| 2023-11-14 | $6.31 | $6.31 | $6.25 | $6.27 | $6.27 | 10,041,050 |
| 2023-11-13 | $6.32 | $6.34 | $6.22 | $6.28 | $6.28 | 13,128,300 |
| 2023-11-10 | $6.36 | $6.40 | $6.24 | $6.29 | $6.29 | 18,119,100 |
| 2023-11-09 | $6.57 | $6.63 | $6.35 | $6.42 | $6.42 | 28,764,470 |
| 2023-11-08 | $6.36 | $6.72 | $6.33 | $6.58 | $6.58 | 44,481,500 |
| 2023-11-07 | $5.90 | $6.50 | $5.85 | $6.33 | $6.33 | 32,781,680 |
| 2023-11-06 | $5.84 | $5.92 | $5.82 | $5.88 | $5.88 | 5,285,850 |
| 2023-11-03 | $5.91 | $5.95 | $5.81 | $5.82 | $5.82 | 6,433,120 |
| 2023-11-02 | $5.95 | $6.02 | $5.90 | $5.91 | $5.91 | 8,136,330 |
| 2023-11-01 | $5.90 | $5.98 | $5.88 | $5.96 | $5.96 | 5,730,170 |
| 2023-10-31 | $5.92 | $6.01 | $5.86 | $5.92 | $5.92 | 8,055,370 |
| 2023-10-30 | $5.82 | $5.95 | $5.81 | $5.94 | $5.94 | 10,432,030 |
| 2023-10-27 | $5.78 | $5.88 | $5.75 | $5.83 | $5.83 | 8,821,960 |
| 2023-10-26 | $5.81 | $5.82 | $5.70 | $5.78 | $5.78 | 8,377,480 |
| 2023-10-25 | $5.75 | $5.79 | $5.67 | $5.77 | $5.77 | 9,846,230 |
| 2023-10-24 | $5.70 | $5.71 | $5.46 | $5.69 | $5.69 | 15,771,350 |
| 2023-10-23 | $5.47 | $5.85 | $5.47 | $5.69 | $5.69 | 24,331,100 |
| 2023-10-20 | $5.43 | $5.53 | $5.38 | $5.46 | $5.46 | 7,460,830 |
| 2023-10-19 | $5.44 | $5.53 | $5.34 | $5.45 | $5.45 | 5,830,230 |
| 2023-10-18 | $5.57 | $5.59 | $5.46 | $5.47 | $5.47 | 6,944,770 |
| 2023-10-17 | $5.71 | $5.71 | $5.56 | $5.58 | $5.58 | 6,697,700 |
| 2023-10-16 | $5.62 | $5.75 | $5.62 | $5.68 | $5.68 | 10,038,650 |
| 2023-10-13 | $5.69 | $5.74 | $5.58 | $5.61 | $5.61 | 10,677,440 |
| 2023-10-12 | $5.96 | $6.00 | $5.70 | $5.72 | $5.72 | 19,351,610 |
| 2023-10-11 | $5.68 | $5.89 | $5.68 | $5.83 | $5.83 | 17,007,250 |
| 2023-10-10 | $5.71 | $5.72 | $5.54 | $5.57 | $5.57 | 5,723,800 |
| 2023-10-09 | $5.71 | $5.77 | $5.65 | $5.69 | $5.69 | 5,486,940 |
| 2023-09-28 | $5.65 | $5.77 | $5.64 | $5.74 | $5.74 | 5,085,720 |
| 2023-09-27 | $5.70 | $5.72 | $5.64 | $5.66 | $5.66 | 3,815,820 |
| 2023-09-26 | $5.69 | $5.75 | $5.60 | $5.73 | $5.73 | 5,332,800 |
| 2023-09-25 | $5.69 | $5.76 | $5.65 | $5.70 | $5.70 | 4,549,200 |
| 2023-09-22 | $5.61 | $5.70 | $5.58 | $5.70 | $5.70 | 4,412,570 |
| 2023-09-21 | $5.71 | $5.73 | $5.59 | $5.63 | $5.63 | 3,941,840 |
| 2023-09-20 | $5.70 | $5.74 | $5.65 | $5.68 | $5.68 | 4,563,270 |
| 2023-09-19 | $5.83 | $5.83 | $5.69 | $5.72 | $5.72 | 6,247,650 |
| 2023-09-18 | $5.65 | $5.83 | $5.58 | $5.82 | $5.82 | 8,252,780 |
| 2023-09-15 | $5.59 | $5.67 | $5.54 | $5.63 | $5.63 | 4,396,540 |
| 2023-09-14 | $5.65 | $5.67 | $5.55 | $5.58 | $5.58 | 6,371,350 |
| 2023-09-13 | $5.70 | $5.74 | $5.62 | $5.67 | $5.67 | 5,559,330 |
| 2023-09-12 | $5.62 | $5.76 | $5.61 | $5.75 | $5.75 | 7,028,150 |
| 2023-09-11 | $5.54 | $5.71 | $5.47 | $5.65 | $5.65 | 6,918,000 |
| 2023-09-08 | $5.50 | $5.55 | $5.44 | $5.50 | $5.50 | 4,503,000 |
| 2023-09-07 | $5.61 | $5.63 | $5.50 | $5.50 | $5.50 | 5,401,880 |
| 2023-09-06 | $5.68 | $5.69 | $5.59 | $5.59 | $5.59 | 6,394,250 |
| 2023-09-05 | $5.74 | $5.77 | $5.65 | $5.66 | $5.66 | 5,944,060 |
| 2023-09-04 | $5.69 | $5.80 | $5.65 | $5.77 | $5.77 | 7,824,340 |
| 2023-09-01 | $5.72 | $5.73 | $5.58 | $5.67 | $5.67 | 8,754,780 |
| 2023-08-31 | $5.72 | $5.82 | $5.67 | $5.69 | $5.69 | 9,714,580 |
| 2023-08-30 | $5.86 | $5.90 | $5.69 | $5.72 | $5.72 | 14,205,750 |
| 2023-08-29 | $5.68 | $5.90 | $5.68 | $5.88 | $5.88 | 18,316,070 |
| 2023-08-28 | $6.00 | $6.05 | $5.72 | $5.78 | $5.78 | 24,686,550 |
| 2023-08-25 | $6.00 | $6.07 | $5.78 | $5.81 | $5.81 | 31,875,920 |
| 2023-08-24 | $5.79 | $6.00 | $5.53 | $5.90 | $5.90 | 36,916,080 |
| 2023-08-23 | $5.56 | $5.88 | $5.49 | $5.77 | $5.77 | 22,541,780 |
| 2023-08-22 | $5.59 | $5.66 | $5.44 | $5.52 | $5.52 | 7,455,470 |
| 2023-08-21 | $5.58 | $5.69 | $5.57 | $5.58 | $5.58 | 4,935,970 |
| 2023-08-18 | $5.64 | $5.70 | $5.58 | $5.58 | $5.58 | 5,169,180 |
| 2023-08-17 | $5.53 | $5.65 | $5.49 | $5.65 | $5.65 | 4,498,300 |
| 2023-08-16 | $5.60 | $5.63 | $5.53 | $5.54 | $5.54 | 3,139,110 |
| 2023-08-15 | $5.58 | $5.66 | $5.53 | $5.61 | $5.61 | 3,704,940 |
| 2023-08-14 | $5.50 | $5.59 | $5.43 | $5.58 | $5.58 | 3,574,820 |
| 2023-08-11 | $5.59 | $5.62 | $5.50 | $5.50 | $5.50 | 3,494,430 |
| 2023-08-10 | $5.63 | $5.65 | $5.55 | $5.58 | $5.58 | 3,250,160 |
| 2023-08-09 | $5.66 | $5.70 | $5.60 | $5.62 | $5.62 | 5,652,400 |
| 2023-08-08 | $5.62 | $5.74 | $5.56 | $5.69 | $5.69 | 5,656,750 |
| 2023-08-07 | $5.60 | $5.62 | $5.54 | $5.60 | $5.60 | 3,525,840 |
| 2023-08-04 | $5.62 | $5.64 | $5.56 | $5.57 | $5.57 | 4,048,730 |
| 2023-08-03 | $5.62 | $5.64 | $5.55 | $5.60 | $5.60 | 3,086,000 |
| 2023-08-02 | $5.64 | $5.66 | $5.55 | $5.65 | $5.65 | 4,634,900 |
| 2023-08-01 | $5.74 | $5.74 | $5.60 | $5.64 | $5.64 | 4,061,000 |
| 2023-07-31 | $5.66 | $5.73 | $5.63 | $5.72 | $5.72 | 5,455,520 |
| 2023-07-28 | $5.56 | $5.66 | $5.55 | $5.65 | $5.65 | 4,210,990 |
| 2023-07-27 | $5.60 | $5.63 | $5.55 | $5.59 | $5.59 | 3,163,300 |
| 2023-07-26 | $5.58 | $5.66 | $5.56 | $5.60 | $5.60 | 5,231,450 |
| 2023-07-25 | $5.58 | $5.63 | $5.55 | $5.57 | $5.57 | 5,614,450 |
| 2023-07-24 | $5.60 | $5.64 | $5.55 | $5.58 | $5.58 | 5,724,250 |
| 2023-07-21 | $5.60 | $5.67 | $5.58 | $5.63 | $5.63 | 8,416,290 |
| 2023-07-20 | $5.58 | $5.70 | $5.53 | $5.61 | $5.61 | 18,015,640 |
| 2023-07-19 | $5.80 | $5.95 | $5.80 | $5.92 | $5.92 | 18,707,260 |
| 2023-07-18 | $5.76 | $5.90 | $5.71 | $5.84 | $5.84 | 12,062,230 |
| 2023-07-17 | $5.70 | $5.72 | $5.61 | $5.68 | $5.68 | 5,309,090 |
| 2023-07-14 | $5.67 | $5.71 | $5.61 | $5.64 | $5.64 | 4,191,900 |
| 2023-07-13 | $5.60 | $5.73 | $5.58 | $5.67 | $5.67 | 5,923,010 |
| 2023-07-12 | $5.60 | $5.74 | $5.53 | $5.62 | $5.62 | 9,244,010 |
| 2023-07-11 | $5.50 | $5.62 | $5.43 | $5.58 | $5.58 | 14,589,420 |
| 2023-07-10 | $5.43 | $5.45 | $5.36 | $5.37 | $5.37 | 4,296,450 |
| 2023-07-07 | $5.35 | $5.46 | $5.32 | $5.46 | $5.46 | 6,170,120 |
| 2023-07-06 | $5.39 | $5.41 | $5.32 | $5.35 | $5.35 | 2,860,420 |
| 2023-07-05 | $5.38 | $5.41 | $5.35 | $5.37 | $5.37 | 3,381,760 |
| 2023-07-04 | $5.34 | $5.47 | $5.33 | $5.37 | $5.37 | 6,009,790 |
| 2023-07-03 | $5.31 | $5.36 | $5.29 | $5.33 | $5.33 | 5,068,810 |
| 2023-06-30 | $5.18 | $5.34 | $5.17 | $5.30 | $5.30 | 7,445,320 |
| 2023-06-29 | $5.06 | $5.20 | $5.06 | $5.18 | $5.18 | 3,852,540 |
| 2023-06-28 | $5.11 | $5.11 | $4.99 | $5.10 | $5.10 | 3,045,980 |
| 2023-06-27 | $4.94 | $5.08 | $4.93 | $5.07 | $5.07 | 4,645,030 |
| 2023-06-26 | $5.02 | $5.03 | $4.90 | $4.92 | $4.92 | 4,609,630 |
| 2023-06-21 | $5.05 | $5.12 | $5.02 | $5.02 | $5.02 | 2,990,920 |
| 2023-06-20 | $5.10 | $5.12 | $5.05 | $5.05 | $5.05 | 3,155,320 |
| 2023-06-19 | $5.18 | $5.20 | $5.08 | $5.10 | $5.10 | 4,795,160 |
| 2023-06-16 | $5.16 | $5.22 | $5.15 | $5.15 | $5.15 | 3,601,060 |
| 2023-06-15 | $5.21 | $5.22 | $5.12 | $5.17 | $5.17 | 3,988,400 |
| 2023-06-14 | $5.16 | $5.22 | $5.05 | $5.21 | $5.21 | 5,925,820 |
| 2023-06-13 | $5.15 | $5.17 | $5.10 | $5.12 | $5.12 | 3,228,330 |
| 2023-06-12 | $5.10 | $5.19 | $4.99 | $5.15 | $5.15 | 5,352,710 |
| 2023-06-09 | $5.17 | $5.19 | $5.07 | $5.07 | $5.07 | 3,736,620 |
| 2023-06-08 | $5.18 | $5.19 | $5.14 | $5.15 | $5.15 | 3,020,180 |
| 2023-06-07 | $5.21 | $5.23 | $5.16 | $5.17 | $5.17 | 2,642,300 |
| 2023-06-06 | $5.30 | $5.30 | $5.17 | $5.18 | $5.18 | 3,263,570 |
| 2023-06-05 | $5.28 | $5.31 | $5.23 | $5.28 | $5.28 | 4,069,590 |
| 2023-06-02 | $5.23 | $5.29 | $5.22 | $5.28 | $5.28 | 4,629,080 |
| 2023-06-01 | $5.15 | $5.28 | $5.15 | $5.23 | $5.23 | 5,014,700 |
| 2023-05-31 | $5.20 | $5.23 | $5.14 | $5.16 | $5.16 | 3,804,590 |
| 2023-05-30 | $5.23 | $5.36 | $5.21 | $5.27 | $5.17 | 3,504,500 |
| 2023-05-29 | $5.31 | $5.36 | $5.20 | $5.27 | $5.17 | 4,568,700 |
| 2023-05-26 | $5.26 | $5.34 | $5.20 | $5.32 | $5.22 | 3,852,580 |
| 2023-05-25 | $5.28 | $5.28 | $5.16 | $5.23 | $5.13 | 3,807,420 |
| 2023-05-24 | $5.25 | $5.31 | $5.24 | $5.27 | $5.17 | 2,678,100 |
| 2023-05-23 | $5.31 | $5.33 | $5.26 | $5.28 | $5.18 | 4,106,930 |
| 2023-05-22 | $5.27 | $5.29 | $5.25 | $5.27 | $5.17 | 3,158,820 |
| 2023-05-19 | $5.21 | $5.27 | $5.17 | $5.25 | $5.15 | 3,838,500 |
| 2023-05-18 | $5.23 | $5.23 | $5.17 | $5.21 | $5.11 | 3,496,410 |
| 2023-05-17 | $5.14 | $5.20 | $5.06 | $5.20 | $5.10 | 4,743,690 |
| 2023-05-16 | $5.17 | $5.17 | $5.08 | $5.09 | $4.99 | 3,865,160 |
| 2023-05-15 | $5.18 | $5.18 | $5.05 | $5.17 | $5.07 | 5,291,860 |
| 2023-05-12 | $5.20 | $5.23 | $5.16 | $5.16 | $5.06 | 4,174,930 |
| 2023-05-11 | $5.23 | $5.23 | $5.16 | $5.20 | $5.10 | 5,098,120 |
| 2023-05-10 | $5.22 | $5.25 | $5.17 | $5.22 | $5.12 | 4,743,450 |
| 2023-05-09 | $5.29 | $5.29 | $5.19 | $5.21 | $5.11 | 4,871,430 |
| 2023-05-08 | $5.35 | $5.37 | $5.25 | $5.29 | $5.19 | 6,180,770 |
| 2023-05-05 | $5.45 | $5.45 | $5.30 | $5.36 | $5.26 | 6,316,680 |
| 2023-05-04 | $5.33 | $5.46 | $5.33 | $5.45 | $5.35 | 7,516,770 |
| 2023-05-03 | $5.38 | $5.38 | $5.38 | $5.38 | $5.28 | 0 |
| 2023-05-02 | $5.38 | $5.38 | $5.38 | $5.38 | $5.28 | 0 |
| 2023-04-28 | $5.28 | $5.41 | $5.25 | $5.38 | $5.28 | 5,743,380 |
| 2023-04-27 | $5.26 | $5.38 | $5.22 | $5.32 | $5.22 | 4,049,180 |
| 2023-04-26 | $5.20 | $5.30 | $5.19 | $5.25 | $5.15 | 3,204,930 |
| 2023-04-25 | $5.33 | $5.35 | $5.14 | $5.22 | $5.12 | 4,388,180 |
| 2023-04-24 | $5.30 | $5.38 | $5.25 | $5.31 | $5.21 | 4,459,510 |
| 2023-04-21 | $5.45 | $5.49 | $5.29 | $5.30 | $5.30 | 5,583,070 |
| 2023-04-20 | $5.51 | $5.57 | $5.36 | $5.44 | $5.44 | 5,058,840 |
| 2023-04-19 | $5.46 | $5.50 | $5.44 | $5.46 | $5.46 | 3,291,700 |
| 2023-04-18 | $5.51 | $5.51 | $5.45 | $5.46 | $5.46 | 3,572,140 |
| 2023-04-17 | $5.49 | $5.53 | $5.43 | $5.49 | $5.49 | 4,373,600 |
| 2023-04-14 | $5.46 | $5.50 | $5.43 | $5.45 | $5.45 | 3,337,200 |
| 2023-04-13 | $5.49 | $5.53 | $5.45 | $5.46 | $5.46 | 3,251,620 |
| 2023-04-12 | $5.51 | $5.55 | $5.49 | $5.52 | $5.52 | 2,977,940 |
| 2023-04-11 | $5.52 | $5.55 | $5.46 | $5.51 | $5.51 | 3,306,770 |
| 2023-04-10 | $5.67 | $5.67 | $5.49 | $5.53 | $5.53 | 6,728,910 |
| 2023-04-07 | $5.64 | $5.69 | $5.60 | $5.66 | $5.66 | 3,930,540 |
| 2023-04-06 | $5.68 | $5.72 | $5.60 | $5.60 | $5.60 | 5,872,390 |
| 2023-04-05 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2023-04-04 | $5.81 | $5.84 | $5.66 | $5.71 | $5.71 | 7,047,060 |
| 2023-04-03 | $5.91 | $5.91 | $5.78 | $5.80 | $5.80 | 6,821,320 |
| 2023-03-31 | $5.73 | $5.92 | $5.72 | $5.91 | $5.91 | 9,058,940 |
| 2023-03-30 | $5.79 | $5.79 | $5.62 | $5.71 | $5.71 | 4,004,530 |
| 2023-03-29 | $5.74 | $5.77 | $5.66 | $5.70 | $5.70 | 3,761,000 |
| 2023-03-28 | $5.79 | $5.81 | $5.72 | $5.73 | $5.73 | 4,597,140 |
| 2023-03-27 | $5.80 | $5.81 | $5.71 | $5.78 | $5.78 | 5,369,780 |
| 2023-03-24 | $5.70 | $5.83 | $5.70 | $5.77 | $5.77 | 5,733,460 |
| 2023-03-23 | $5.73 | $5.78 | $5.69 | $5.72 | $5.72 | 4,366,380 |
| 2023-03-22 | $5.74 | $5.75 | $5.68 | $5.73 | $5.73 | 3,270,700 |
| 2023-03-21 | $5.62 | $5.72 | $5.58 | $5.70 | $5.70 | 3,784,600 |
| 2023-03-20 | $5.61 | $5.68 | $5.59 | $5.63 | $5.63 | 4,128,460 |
| 2023-03-17 | $5.63 | $5.68 | $5.58 | $5.59 | $5.59 | 3,533,100 |
| 2023-03-16 | $5.62 | $5.66 | $5.55 | $5.57 | $5.57 | 3,506,200 |
| 2023-03-15 | $5.62 | $5.65 | $5.58 | $5.63 | $5.63 | 3,143,510 |
| 2023-03-14 | $5.67 | $5.67 | $5.50 | $5.55 | $5.55 | 4,553,720 |
| 2023-03-13 | $5.74 | $5.81 | $5.59 | $5.67 | $5.67 | 5,338,000 |
| 2023-03-10 | $5.80 | $5.85 | $5.73 | $5.73 | $5.73 | 4,357,400 |
| 2023-03-09 | $5.83 | $5.89 | $5.77 | $5.85 | $5.85 | 4,429,480 |
| 2023-03-08 | $5.78 | $5.87 | $5.75 | $5.84 | $5.84 | 3,152,310 |
| 2023-03-07 | $5.95 | $5.95 | $5.80 | $5.80 | $5.80 | 5,159,050 |
| 2023-03-06 | $5.97 | $6.00 | $5.91 | $5.93 | $5.93 | 4,676,480 |
| 2023-03-03 | $5.98 | $6.03 | $5.92 | $5.97 | $5.97 | 4,914,260 |
| 2023-03-02 | $6.02 | $6.03 | $5.94 | $5.97 | $5.97 | 3,625,060 |
| 2023-03-01 | $5.97 | $6.01 | $5.91 | $5.99 | $5.99 | 5,300,660 |
| 2023-02-28 | $5.87 | $6.01 | $5.86 | $5.98 | $5.98 | 5,673,200 |
| 2023-02-27 | $5.94 | $5.98 | $5.81 | $5.87 | $5.87 | 5,107,770 |
| 2023-02-24 | $6.00 | $6.00 | $5.90 | $5.95 | $5.95 | 3,364,870 |
| 2023-02-23 | $6.01 | $6.06 | $5.92 | $5.98 | $5.98 | 5,563,500 |
| 2023-02-22 | $5.98 | $6.02 | $5.94 | $6.01 | $6.01 | 4,033,200 |
| 2023-02-21 | $5.98 | $6.02 | $5.91 | $6.00 | $6.00 | 4,613,330 |
| 2023-02-20 | $5.96 | $6.00 | $5.89 | $6.00 | $6.00 | 6,631,350 |
| 2023-02-17 | $5.83 | $6.02 | $5.77 | $5.96 | $5.96 | 9,494,780 |
| 2023-02-16 | $5.95 | $6.02 | $5.78 | $5.84 | $5.84 | 7,643,800 |
| 2023-02-15 | $6.00 | $6.02 | $5.93 | $5.98 | $5.98 | 5,795,860 |
| 2023-02-14 | $5.96 | $6.03 | $5.94 | $5.98 | $5.98 | 4,846,120 |
| 2023-02-13 | $5.94 | $5.98 | $5.89 | $5.95 | $5.95 | 4,983,430 |
| 2023-02-10 | $5.94 | $6.06 | $5.91 | $5.96 | $5.96 | 7,359,670 |
| 2023-02-09 | $5.93 | $5.96 | $5.86 | $5.94 | $5.94 | 7,244,250 |
| 2023-02-08 | $5.83 | $6.02 | $5.83 | $5.95 | $5.95 | 11,432,130 |
| 2023-02-07 | $5.82 | $5.90 | $5.81 | $5.87 | $5.87 | 6,497,400 |
| 2023-02-06 | $5.90 | $5.92 | $5.78 | $5.81 | $5.81 | 10,671,530 |
| 2023-02-03 | $5.70 | $5.99 | $5.66 | $5.93 | $5.93 | 23,833,270 |
| 2023-02-02 | $5.70 | $5.72 | $5.64 | $5.70 | $5.70 | 4,125,090 |
| 2023-02-01 | $5.64 | $5.71 | $5.61 | $5.70 | $5.70 | 5,394,440 |
| 2023-01-31 | $5.61 | $5.66 | $5.56 | $5.63 | $5.63 | 3,855,120 |
| 2023-01-30 | $5.61 | $5.65 | $5.59 | $5.60 | $5.60 | 5,166,990 |
| 2023-01-20 | $5.58 | $5.58 | $5.53 | $5.58 | $5.58 | 3,449,520 |
| 2023-01-19 | $5.56 | $5.59 | $5.49 | $5.56 | $5.56 | 4,220,770 |
| 2023-01-18 | $5.49 | $5.61 | $5.46 | $5.60 | $5.60 | 5,240,620 |
| 2023-01-17 | $5.51 | $5.54 | $5.46 | $5.49 | $5.49 | 2,687,020 |
| 2023-01-16 | $5.44 | $5.54 | $5.41 | $5.51 | $5.51 | 4,261,770 |
| 2023-01-13 | $5.36 | $5.46 | $5.36 | $5.44 | $5.44 | 3,853,730 |
| 2023-01-12 | $5.32 | $5.44 | $5.32 | $5.37 | $5.37 | 3,252,880 |
| 2023-01-11 | $5.35 | $5.43 | $5.32 | $5.35 | $5.35 | 3,470,400 |
| 2023-01-10 | $5.39 | $5.40 | $5.32 | $5.33 | $5.33 | 2,245,770 |
| 2023-01-09 | $5.38 | $5.39 | $5.31 | $5.36 | $5.36 | 2,460,590 |
| 2023-01-06 | $5.41 | $5.41 | $5.32 | $5.33 | $5.33 | 2,689,140 |
| 2023-01-05 | $5.40 | $5.41 | $5.34 | $5.36 | $5.36 | 2,805,170 |
| 2023-01-04 | $5.35 | $5.42 | $5.32 | $5.38 | $5.38 | 4,222,040 |
| 2023-01-03 | $5.22 | $5.37 | $5.21 | $5.35 | $5.35 | 4,160,210 |
| 2023-01-02 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2022-12-30 | $5.20 | $5.25 | $5.19 | $5.21 | $5.21 | 2,615,750 |
| 2022-12-29 | $5.21 | $5.28 | $5.17 | $5.20 | $5.20 | 3,172,110 |
| 2022-12-28 | $5.28 | $5.30 | $5.20 | $5.24 | $5.24 | 3,024,080 |
| 2022-12-27 | $5.26 | $5.32 | $5.16 | $5.28 | $5.28 | 3,765,220 |
| 2022-12-26 | $5.28 | $5.33 | $5.22 | $5.25 | $5.25 | 3,013,100 |
| 2022-12-23 | $5.20 | $5.31 | $5.20 | $5.26 | $5.26 | 3,078,340 |
| 2022-12-22 | $5.36 | $5.42 | $5.25 | $5.26 | $5.26 | 4,201,720 |
| 2022-12-21 | $5.40 | $5.57 | $5.33 | $5.36 | $5.36 | 5,694,630 |
| 2022-12-20 | $5.40 | $5.53 | $5.21 | $5.37 | $5.37 | 7,633,900 |
| 2022-12-19 | $5.74 | $5.95 | $5.46 | $5.52 | $5.52 | 8,743,660 |
| 2022-12-16 | $5.76 | $5.79 | $5.61 | $5.62 | $5.62 | 5,445,210 |
| 2022-12-15 | $5.70 | $5.84 | $5.70 | $5.72 | $5.72 | 5,187,110 |
| 2022-12-14 | $5.85 | $5.94 | $5.68 | $5.72 | $5.72 | 7,623,160 |
| 2022-12-13 | $5.73 | $5.86 | $5.70 | $5.85 | $5.85 | 8,626,120 |
| 2022-12-12 | $5.78 | $5.84 | $5.69 | $5.70 | $5.70 | 6,182,650 |
| 2022-12-09 | $5.73 | $5.85 | $5.66 | $5.78 | $5.78 | 6,828,290 |
| 2022-12-08 | $5.72 | $5.76 | $5.64 | $5.71 | $5.71 | 4,125,780 |
| 2022-12-07 | $5.60 | $5.72 | $5.55 | $5.71 | $5.71 | 6,007,020 |
| 2022-12-06 | $5.74 | $5.74 | $5.57 | $5.60 | $5.60 | 4,448,660 |
| 2022-12-05 | $5.63 | $5.74 | $5.62 | $5.74 | $5.74 | 5,606,060 |
| 2022-12-01 | $5.62 | $5.65 | $5.56 | $5.58 | $5.58 | 4,134,950 |
| 2022-11-30 | $5.70 | $5.73 | $5.55 | $5.58 | $5.58 | 5,244,120 |
| 2022-11-29 | $5.55 | $5.71 | $5.49 | $5.70 | $5.70 | 7,009,500 |
| 2022-11-28 | $5.56 | $5.59 | $5.45 | $5.49 | $5.49 | 3,729,140 |
| 2022-11-25 | $5.61 | $5.61 | $5.52 | $5.58 | $5.58 | 3,118,900 |
| 2022-11-24 | $5.63 | $5.66 | $5.52 | $5.59 | $5.59 | 3,660,600 |
| 2022-11-23 | $5.65 | $5.68 | $5.51 | $5.63 | $5.63 | 5,611,480 |
| 2022-11-22 | $5.76 | $5.81 | $5.62 | $5.65 | $5.65 | 5,381,190 |
| 2022-11-21 | $5.81 | $5.82 | $5.67 | $5.76 | $5.76 | 4,707,100 |
| 2022-11-18 | $5.80 | $5.87 | $5.74 | $5.81 | $5.81 | 5,678,280 |
| 2022-11-17 | $5.75 | $5.81 | $5.72 | $5.78 | $5.78 | 3,841,970 |
| 2022-11-16 | $5.79 | $5.82 | $5.74 | $5.76 | $5.76 | 4,452,690 |
| 2022-11-15 | $5.85 | $5.85 | $5.76 | $5.79 | $5.79 | 6,708,940 |
| 2022-11-14 | $5.72 | $5.91 | $5.71 | $5.84 | $5.84 | 12,004,700 |
| 2022-11-11 | $5.72 | $5.82 | $5.68 | $5.71 | $5.71 | 8,323,700 |
| 2022-11-10 | $5.69 | $5.71 | $5.63 | $5.67 | $5.67 | 3,779,980 |
| 2022-11-09 | $5.59 | $5.76 | $5.58 | $5.70 | $5.70 | 5,924,930 |
| 2022-11-08 | $5.62 | $5.63 | $5.55 | $5.61 | $5.61 | 3,569,290 |
| 2022-11-07 | $5.63 | $5.68 | $5.58 | $5.62 | $5.62 | 4,776,310 |
| 2022-11-04 | $5.59 | $5.69 | $5.56 | $5.63 | $5.63 | 5,319,420 |
| 2022-11-03 | $5.53 | $5.63 | $5.53 | $5.59 | $5.59 | 5,319,980 |
| 2022-11-02 | $5.58 | $5.64 | $5.54 | $5.59 | $5.59 | 5,363,360 |
| 2022-11-01 | $5.43 | $5.58 | $5.43 | $5.58 | $5.58 | 6,359,990 |
| 2022-10-31 | $5.33 | $5.50 | $5.32 | $5.45 | $5.45 | 7,845,390 |
| 2022-10-28 | $5.51 | $5.56 | $5.37 | $5.38 | $5.38 | 9,635,400 |
| 2022-10-27 | $5.58 | $5.60 | $5.46 | $5.55 | $5.55 | 11,135,240 |
| 2022-10-26 | $5.60 | $5.83 | $5.55 | $5.58 | $5.58 | 20,670,520 |
| 2022-10-25 | $5.50 | $5.75 | $5.41 | $5.60 | $5.60 | 32,520,830 |
| 2022-10-24 | $5.26 | $5.31 | $5.07 | $5.09 | $5.09 | 4,770,700 |
| 2022-10-21 | $5.32 | $5.37 | $5.24 | $5.26 | $5.26 | 3,435,060 |
| 2022-10-20 | $5.25 | $5.41 | $5.22 | $5.34 | $5.34 | 5,861,320 |
| 2022-10-19 | $5.33 | $5.36 | $5.25 | $5.25 | $5.25 | 3,591,650 |
| 2022-10-18 | $5.36 | $5.43 | $5.31 | $5.36 | $5.36 | 5,063,800 |
| 2022-10-17 | $5.26 | $5.38 | $5.24 | $5.36 | $5.36 | 5,964,560 |
| 2022-10-14 | $5.19 | $5.35 | $5.19 | $5.26 | $5.26 | 5,931,560 |
| 2022-10-13 | $5.12 | $5.23 | $5.11 | $5.19 | $5.19 | 5,533,980 |
| 2022-10-12 | $5.13 | $5.22 | $5.01 | $5.16 | $5.16 | 10,012,460 |
| 2022-10-11 | $4.85 | $5.30 | $4.81 | $5.28 | $5.28 | 9,560,990 |
| 2022-10-10 | $4.97 | $5.01 | $4.86 | $4.89 | $4.89 | 1,896,580 |
| 2022-09-30 | $4.90 | $5.02 | $4.90 | $4.96 | $4.96 | 2,080,320 |
| 2022-09-29 | $5.09 | $5.10 | $4.96 | $4.97 | $4.97 | 2,513,580 |
| 2022-09-28 | $5.09 | $5.13 | $5.01 | $5.06 | $5.06 | 2,994,400 |
| 2022-09-27 | $4.92 | $5.09 | $4.92 | $5.09 | $5.09 | 4,024,250 |
| 2022-09-26 | $5.01 | $5.15 | $4.91 | $4.96 | $4.96 | 3,517,470 |
| 2022-09-23 | $5.13 | $5.13 | $4.98 | $5.01 | $5.01 | 2,702,930 |
| 2022-09-22 | $5.16 | $5.20 | $5.10 | $5.11 | $5.11 | 2,078,530 |
| 2022-09-21 | $5.12 | $5.20 | $5.03 | $5.20 | $5.20 | 2,543,390 |
| 2022-09-20 | $5.18 | $5.24 | $5.13 | $5.14 | $5.14 | 2,290,180 |
| 2022-09-19 | $5.15 | $5.19 | $5.09 | $5.16 | $5.16 | 2,162,100 |
| 2022-09-16 | $5.35 | $5.36 | $5.17 | $5.17 | $5.17 | 2,276,520 |
| 2022-09-15 | $5.43 | $5.46 | $5.24 | $5.30 | $5.30 | 3,256,120 |
| 2022-09-14 | $5.44 | $5.44 | $5.36 | $5.40 | $5.40 | 2,913,860 |
| 2022-09-13 | $5.47 | $5.51 | $5.45 | $5.49 | $5.49 | 2,555,540 |
| 2022-09-12 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2022-09-09 | $5.44 | $5.49 | $5.42 | $5.47 | $5.47 | 2,073,900 |
| 2022-09-08 | $5.55 | $5.55 | $5.44 | $5.44 | $5.44 | 2,929,810 |
| 2022-09-07 | $5.55 | $5.56 | $5.49 | $5.52 | $5.52 | 3,011,560 |
| 2022-09-06 | $5.55 | $5.61 | $5.52 | $5.57 | $5.57 | 3,217,210 |
| 2022-09-05 | $5.52 | $5.57 | $5.49 | $5.56 | $5.56 | 3,251,530 |
| 2022-09-02 | $5.47 | $5.54 | $5.44 | $5.53 | $5.53 | 2,607,450 |
| 2022-09-01 | $5.52 | $5.55 | $5.44 | $5.45 | $5.45 | 2,641,630 |
| 2022-08-31 | $5.61 | $5.65 | $5.47 | $5.48 | $5.48 | 4,015,670 |
| 2022-08-30 | $5.63 | $5.76 | $5.57 | $5.61 | $5.61 | 6,308,740 |
| 2022-08-29 | $5.37 | $5.69 | $5.33 | $5.62 | $5.62 | 6,374,860 |
| 2022-08-26 | $5.51 | $5.55 | $5.44 | $5.44 | $5.44 | 3,713,570 |
| 2022-08-25 | $5.54 | $5.60 | $5.46 | $5.49 | $5.49 | 4,319,500 |
| 2022-08-24 | $5.68 | $5.69 | $5.52 | $5.52 | $5.52 | 5,568,910 |
| 2022-08-23 | $5.69 | $5.71 | $5.65 | $5.67 | $5.67 | 2,497,450 |
| 2022-08-22 | $5.67 | $5.71 | $5.62 | $5.70 | $5.70 | 3,014,960 |
| 2022-08-19 | $5.78 | $5.80 | $5.66 | $5.66 | $5.66 | 4,361,620 |
| 2022-08-18 | $5.85 | $5.86 | $5.76 | $5.78 | $5.78 | 4,327,410 |
| 2022-08-17 | $5.85 | $5.95 | $5.83 | $5.85 | $5.85 | 6,008,970 |
| 2022-08-16 | $5.83 | $5.88 | $5.78 | $5.80 | $5.80 | 3,536,200 |
| 2022-08-15 | $5.81 | $5.83 | $5.74 | $5.81 | $5.81 | 4,419,800 |
| 2022-08-12 | $5.84 | $5.89 | $5.77 | $5.84 | $5.84 | 5,105,700 |
| 2022-08-11 | $5.87 | $5.90 | $5.80 | $5.84 | $5.84 | 7,302,180 |
| 2022-08-10 | $5.72 | $5.83 | $5.66 | $5.82 | $5.82 | 6,678,240 |
| 2022-08-09 | $5.71 | $5.74 | $5.66 | $5.73 | $5.73 | 4,360,500 |
| 2022-08-08 | $5.68 | $5.72 | $5.62 | $5.71 | $5.71 | 3,664,380 |
| 2022-08-05 | $5.72 | $5.72 | $5.62 | $5.70 | $5.70 | 3,767,900 |
| 2022-08-04 | $5.64 | $5.71 | $5.58 | $5.68 | $5.68 | 4,302,630 |
| 2022-08-03 | $5.65 | $5.84 | $5.56 | $5.61 | $5.61 | 6,855,000 |
| 2022-08-02 | $5.96 | $6.00 | $5.63 | $5.71 | $5.71 | 9,583,200 |
| 2022-08-01 | $6.06 | $6.14 | $6.00 | $6.03 | $6.03 | 4,745,350 |
| 2022-07-29 | $6.17 | $6.18 | $6.05 | $6.09 | $6.09 | 6,984,170 |
| 2022-07-28 | $6.12 | $6.24 | $6.05 | $6.17 | $6.17 | 13,118,450 |
| 2022-07-27 | $5.97 | $6.15 | $5.93 | $6.07 | $6.07 | 16,158,490 |
| 2022-07-26 | $5.80 | $5.87 | $5.76 | $5.87 | $5.87 | 4,382,380 |
| 2022-07-25 | $5.85 | $5.91 | $5.80 | $5.83 | $5.83 | 4,096,000 |
| 2022-07-22 | $5.86 | $5.91 | $5.74 | $5.85 | $5.85 | 5,364,950 |
| 2022-07-21 | $5.92 | $6.02 | $5.87 | $5.88 | $5.88 | 7,505,200 |
| 2022-07-20 | $5.86 | $6.05 | $5.81 | $5.98 | $5.98 | 10,927,170 |
| 2022-07-19 | $5.81 | $5.87 | $5.77 | $5.83 | $5.83 | 5,118,220 |
| 2022-07-18 | $5.51 | $5.90 | $5.51 | $5.83 | $5.83 | 10,182,970 |
| 2022-07-15 | $5.72 | $5.80 | $5.55 | $5.55 | $5.55 | 6,537,050 |
| 2022-07-14 | $5.85 | $5.89 | $5.76 | $5.76 | $5.76 | 5,971,280 |
| 2022-07-13 | $5.89 | $5.91 | $5.77 | $5.83 | $5.83 | 8,961,050 |
| 2022-07-12 | $5.77 | $5.88 | $5.65 | $5.86 | $5.86 | 9,228,120 |
| 2022-07-11 | $5.66 | $5.86 | $5.61 | $5.81 | $5.81 | 8,613,050 |
| 2022-07-08 | $5.63 | $5.74 | $5.63 | $5.70 | $5.70 | 4,538,630 |
| 2022-07-07 | $5.65 | $5.66 | $5.61 | $5.64 | $5.64 | 3,720,620 |
| 2022-07-06 | $5.75 | $5.78 | $5.60 | $5.64 | $5.64 | 5,143,110 |
| 2022-07-05 | $5.90 | $5.94 | $5.69 | $5.73 | $5.73 | 7,223,000 |
| 2022-07-04 | $5.79 | $5.90 | $5.74 | $5.89 | $5.89 | 5,876,120 |
| 2022-07-01 | $5.88 | $5.98 | $5.81 | $5.82 | $5.82 | 6,252,900 |
| 2022-06-30 | $5.90 | $6.01 | $5.88 | $5.90 | $5.90 | 5,969,900 |
| 2022-06-29 | $6.04 | $6.09 | $5.88 | $5.88 | $5.88 | 7,677,660 |
| 2022-06-28 | $6.00 | $6.04 | $5.95 | $6.03 | $6.03 | 6,392,050 |
| 2022-06-27 | $6.04 | $6.07 | $5.98 | $6.01 | $6.01 | 6,511,150 |
| 2022-06-24 | $5.92 | $6.07 | $5.88 | $6.05 | $6.05 | 9,105,420 |
| 2022-06-23 | $5.85 | $5.94 | $5.80 | $5.91 | $5.91 | 6,943,470 |
| 2022-06-22 | $6.01 | $6.05 | $5.84 | $5.85 | $5.85 | 9,902,870 |
| 2022-06-21 | $6.20 | $6.35 | $5.91 | $5.99 | $5.99 | 17,831,990 |
| 2022-06-20 | $5.87 | $5.95 | $5.81 | $5.94 | $5.94 | 11,285,270 |
| 2022-06-17 | $5.76 | $5.84 | $5.64 | $5.80 | $5.80 | 9,924,120 |
| 2022-06-16 | $5.64 | $5.79 | $5.64 | $5.74 | $5.74 | 8,559,400 |
| 2022-06-15 | $5.73 | $5.75 | $5.63 | $5.63 | $5.63 | 7,027,620 |
| 2022-06-14 | $5.61 | $5.70 | $5.48 | $5.68 | $5.68 | 7,917,340 |
| 2022-06-13 | $5.66 | $5.68 | $5.62 | $5.68 | $5.68 | 6,110,600 |
| 2022-06-10 | $5.70 | $5.75 | $5.66 | $5.73 | $5.73 | 8,105,240 |
| 2022-06-09 | $5.77 | $5.78 | $5.62 | $5.70 | $5.70 | 8,814,110 |
| 2022-06-08 | $5.71 | $5.80 | $5.57 | $5.80 | $5.80 | 9,201,110 |
| 2022-06-07 | $5.68 | $5.74 | $5.62 | $5.71 | $5.71 | 6,895,300 |
| 2022-06-06 | $5.59 | $5.68 | $5.58 | $5.68 | $5.68 | 5,658,140 |
| 2022-06-02 | $5.58 | $5.62 | $5.50 | $5.58 | $5.58 | 6,111,280 |
| 2022-06-01 | $5.59 | $5.69 | $5.51 | $5.57 | $5.57 | 6,749,130 |
| 2022-05-31 | $5.63 | $5.67 | $5.51 | $5.65 | $5.55 | 6,452,070 |
| 2022-05-30 | $5.67 | $5.68 | $5.56 | $5.65 | $5.55 | 4,352,530 |
| 2022-05-27 | $5.74 | $5.74 | $5.58 | $5.63 | $5.53 | 6,457,900 |
| 2022-05-26 | $5.81 | $5.84 | $5.60 | $5.70 | $5.60 | 11,434,940 |
| 2022-05-25 | $5.57 | $5.91 | $5.51 | $5.86 | $5.76 | 15,069,850 |
| 2022-05-24 | $5.83 | $5.85 | $5.54 | $5.56 | $5.46 | 9,172,620 |
| 2022-05-23 | $5.79 | $5.87 | $5.75 | $5.85 | $5.75 | 6,772,730 |
| 2022-05-20 | $5.70 | $5.80 | $5.67 | $5.79 | $5.69 | 7,993,060 |
| 2022-05-19 | $5.54 | $5.75 | $5.50 | $5.70 | $5.60 | 7,584,680 |
| 2022-05-18 | $5.70 | $5.77 | $5.64 | $5.66 | $5.56 | 6,339,660 |
| 2022-05-17 | $5.79 | $5.83 | $5.55 | $5.68 | $5.58 | 5,742,060 |
| 2022-05-16 | $5.75 | $5.85 | $5.67 | $5.77 | $5.67 | 8,706,940 |
| 2022-05-13 | $5.74 | $5.78 | $5.62 | $5.68 | $5.58 | 5,480,520 |
| 2022-05-12 | $5.58 | $5.75 | $5.55 | $5.75 | $5.65 | 6,973,620 |
| 2022-05-11 | $5.73 | $5.83 | $5.60 | $5.61 | $5.51 | 11,620,440 |
| 2022-05-10 | $5.66 | $5.78 | $5.61 | $5.75 | $5.65 | 8,931,940 |
| 2022-05-09 | $5.52 | $5.74 | $5.51 | $5.72 | $5.62 | 7,521,710 |
| 2022-05-06 | $5.41 | $5.58 | $5.37 | $5.51 | $5.41 | 6,211,980 |
| 2022-05-05 | $5.46 | $5.63 | $5.36 | $5.54 | $5.44 | 7,975,180 |
| 2022-05-04 | $5.45 | $5.45 | $5.45 | $5.45 | $5.35 | 0 |
| 2022-05-03 | $5.45 | $5.45 | $5.45 | $5.45 | $5.35 | 0 |
| 2022-04-29 | $5.21 | $5.50 | $5.18 | $5.45 | $5.35 | 12,872,030 |
| 2022-04-28 | $5.52 | $5.58 | $5.09 | $5.15 | $5.06 | 14,313,720 |
| 2022-04-27 | $5.35 | $5.63 | $5.18 | $5.60 | $5.50 | 11,679,510 |
| 2022-04-26 | $5.80 | $5.82 | $5.43 | $5.49 | $5.39 | 11,008,590 |
| 2022-04-25 | $6.44 | $6.44 | $5.69 | $5.70 | $5.60 | 14,836,120 |
| 2022-04-22 | $6.45 | $6.59 | $6.30 | $6.46 | $6.35 | 7,467,000 |
| 2022-04-21 | $6.69 | $6.87 | $6.44 | $6.53 | $6.41 | 9,562,250 |
| 2022-04-20 | $6.72 | $6.84 | $6.64 | $6.78 | $6.66 | 12,326,340 |
| 2022-04-19 | $6.57 | $6.74 | $6.49 | $6.70 | $6.58 | 9,170,630 |
| 2022-04-18 | $6.54 | $6.58 | $6.40 | $6.56 | $6.44 | 5,927,830 |
| 2022-04-15 | $6.63 | $6.80 | $6.50 | $6.58 | $6.46 | 11,158,390 |
| 2022-04-14 | $6.46 | $6.88 | $6.43 | $6.74 | $6.62 | 14,897,000 |
| 2022-04-13 | $6.66 | $6.67 | $6.41 | $6.42 | $6.31 | 8,077,240 |
| 2022-04-12 | $6.56 | $6.72 | $6.35 | $6.67 | $6.55 | 10,589,050 |
| 2022-04-11 | $6.85 | $6.85 | $6.51 | $6.57 | $6.45 | 10,501,380 |
| 2022-04-08 | $6.71 | $6.80 | $6.56 | $6.72 | $6.60 | 9,000,350 |
| 2022-04-07 | $7.11 | $7.13 | $6.68 | $6.68 | $6.56 | 18,175,100 |
| 2022-04-06 | $6.98 | $7.14 | $6.96 | $7.13 | $7.00 | 9,551,550 |
| 2022-04-05 | $6.98 | $6.98 | $6.98 | $6.98 | $6.86 | 0 |
| 2022-04-04 | $6.98 | $6.98 | $6.98 | $6.98 | $6.86 | 0 |
| 2022-04-01 | $7.10 | $7.18 | $6.97 | $6.98 | $6.86 | 15,089,160 |
| 2022-03-31 | $7.23 | $7.38 | $7.13 | $7.19 | $7.06 | 17,249,070 |
| 2022-03-30 | $7.12 | $7.28 | $7.02 | $7.26 | $7.13 | 15,915,350 |
| 2022-03-29 | $7.35 | $7.46 | $7.03 | $7.11 | $6.98 | 20,362,620 |
| 2022-03-28 | $7.21 | $7.45 | $7.21 | $7.33 | $7.20 | 15,569,930 |
| 2022-03-25 | $7.47 | $7.56 | $7.28 | $7.32 | $7.19 | 21,863,910 |
| 2022-03-24 | $7.55 | $7.73 | $7.40 | $7.47 | $7.34 | 27,425,520 |
| 2022-03-23 | $7.84 | $8.13 | $7.70 | $7.74 | $7.60 | 30,377,920 |
| 2022-03-22 | $7.91 | $7.91 | $7.69 | $7.82 | $7.68 | 31,178,520 |
| 2022-03-21 | $8.00 | $8.25 | $7.79 | $8.03 | $7.89 | 44,087,380 |
| 2022-03-18 | $7.92 | $8.42 | $7.76 | $8.09 | $7.95 | 57,321,820 |
| 2022-03-17 | $7.77 | $8.07 | $7.70 | $7.99 | $7.85 | 56,717,460 |
| 2022-03-16 | $7.45 | $7.93 | $7.18 | $7.88 | $7.74 | 47,733,020 |
| 2022-03-15 | $7.38 | $7.62 | $7.21 | $7.21 | $7.08 | 27,926,080 |
| 2022-03-14 | $7.80 | $7.86 | $7.37 | $7.39 | $7.26 | 35,449,860 |
| 2022-03-11 | $7.60 | $7.93 | $7.52 | $7.86 | $7.72 | 52,392,260 |
| 2022-03-10 | $7.26 | $7.79 | $7.22 | $7.75 | $7.61 | 52,416,680 |
| 2022-03-09 | $7.25 | $7.55 | $6.80 | $7.18 | $7.05 | 33,119,690 |
| 2022-03-08 | $7.77 | $7.77 | $7.00 | $7.38 | $7.25 | 45,154,170 |
| 2022-03-07 | $7.46 | $7.93 | $7.41 | $7.82 | $7.68 | 58,459,960 |
| 2022-03-04 | $7.31 | $7.71 | $7.26 | $7.52 | $7.39 | 41,852,660 |
| 2022-03-03 | $7.39 | $7.48 | $7.29 | $7.35 | $7.22 | 20,781,210 |
| 2022-03-02 | $7.09 | $7.44 | $7.06 | $7.41 | $7.28 | 33,934,190 |
| 2022-03-01 | $7.22 | $7.22 | $7.06 | $7.13 | $7.00 | 11,606,290 |
| 2022-02-28 | $7.27 | $7.27 | $7.05 | $7.14 | $7.01 | 14,217,920 |
| 2022-02-25 | $7.03 | $7.43 | $7.03 | $7.24 | $7.11 | 26,064,190 |
| 2022-02-24 | $7.34 | $7.38 | $6.84 | $6.96 | $6.84 | 28,690,890 |
| 2022-02-23 | $7.32 | $7.46 | $7.28 | $7.42 | $7.29 | 23,511,940 |
| 2022-02-22 | $7.40 | $7.64 | $7.25 | $7.32 | $7.19 | 29,879,980 |
| 2022-02-21 | $7.17 | $7.58 | $7.10 | $7.49 | $7.36 | 31,860,900 |
| 2022-02-18 | $7.03 | $7.24 | $6.98 | $7.19 | $7.06 | 17,041,640 |
| 2022-02-17 | $7.21 | $7.37 | $7.08 | $7.12 | $6.99 | 25,239,860 |
| 2022-02-16 | $7.19 | $7.25 | $7.13 | $7.20 | $7.07 | 22,065,280 |
| 2022-02-15 | $7.43 | $7.43 | $7.05 | $7.22 | $7.09 | 38,106,200 |
| 2022-02-14 | $7.57 | $7.57 | $7.30 | $7.50 | $7.37 | 51,720,800 |
| 2022-02-11 | $7.34 | $8.46 | $7.26 | $7.76 | $7.62 | 79,495,670 |
| 2022-02-10 | $6.67 | $7.40 | $6.65 | $7.38 | $7.25 | 48,310,000 |
| 2022-02-09 | $6.58 | $6.76 | $6.53 | $6.72 | $6.60 | 10,666,090 |
| 2022-02-08 | $6.44 | $6.60 | $6.43 | $6.58 | $6.46 | 7,421,440 |
| 2022-02-07 | $6.43 | $6.62 | $6.42 | $6.49 | $6.38 | 12,314,070 |
| 2022-02-04 | $6.40 | $6.40 | $6.40 | $6.40 | $6.29 | 0 |
| 2022-02-03 | $6.40 | $6.40 | $6.40 | $6.40 | $6.29 | 0 |
| 2022-02-02 | $6.40 | $6.40 | $6.40 | $6.40 | $6.29 | 0 |
| 2022-02-01 | $6.40 | $6.40 | $6.40 | $6.40 | $6.29 | 0 |
| 2022-01-28 | $6.16 | $6.77 | $6.12 | $6.40 | $6.29 | 15,216,980 |
| 2022-01-27 | $6.29 | $6.30 | $6.05 | $6.08 | $5.97 | 7,618,970 |
| 2022-01-26 | $6.28 | $6.40 | $6.19 | $6.28 | $6.17 | 6,117,680 |
| 2022-01-25 | $6.55 | $6.61 | $6.25 | $6.25 | $6.14 | 9,930,260 |
| 2022-01-24 | $6.70 | $6.73 | $6.55 | $6.56 | $6.44 | 8,095,960 |
| 2022-01-21 | $6.80 | $6.85 | $6.65 | $6.68 | $6.56 | 9,025,090 |
| 2022-01-20 | $7.10 | $7.12 | $6.76 | $6.78 | $6.66 | 13,876,660 |
| 2022-01-19 | $6.70 | $7.25 | $6.68 | $7.01 | $6.89 | 21,379,510 |
| 2022-01-18 | $7.34 | $7.35 | $6.67 | $6.76 | $6.64 | 35,091,400 |
| 2022-01-17 | $7.57 | $7.65 | $7.17 | $7.35 | $7.22 | 35,020,360 |
| 2022-01-14 | $7.31 | $7.93 | $7.16 | $7.64 | $7.51 | 44,847,460 |
| 2022-01-13 | $7.53 | $7.58 | $7.21 | $7.21 | $7.08 | 18,468,440 |
| 2022-01-12 | $7.51 | $7.53 | $7.27 | $7.43 | $7.30 | 22,395,040 |
| 2022-01-11 | $7.37 | $7.60 | $7.31 | $7.54 | $7.41 | 29,873,240 |
| 2022-01-10 | $7.05 | $7.45 | $7.01 | $7.37 | $7.24 | 21,446,120 |
| 2022-01-07 | $7.22 | $7.35 | $7.07 | $7.10 | $6.97 | 18,398,380 |
| 2022-01-06 | $7.20 | $7.31 | $7.16 | $7.23 | $7.10 | 11,386,110 |
| 2022-01-05 | $7.35 | $7.37 | $7.14 | $7.24 | $7.11 | 14,918,160 |
| 2022-01-04 | $7.30 | $7.39 | $7.15 | $7.33 | $7.20 | 20,776,970 |
| 2022-01-03 | $7.19 | $7.19 | $7.19 | $7.19 | $7.06 | 0 |
| 2021-12-31 | $7.30 | $7.33 | $7.13 | $7.19 | $7.06 | 22,966,780 |
| 2021-12-30 | $7.21 | $7.48 | $7.13 | $7.33 | $7.20 | 36,128,500 |
| 2021-12-29 | $6.78 | $7.47 | $6.74 | $7.13 | $7.00 | 40,362,670 |
| 2021-12-28 | $6.66 | $6.82 | $6.62 | $6.80 | $6.68 | 11,160,640 |
| 2021-12-27 | $6.48 | $6.65 | $6.45 | $6.62 | $6.50 | 6,894,790 |
| 2021-12-24 | $6.75 | $6.76 | $6.48 | $6.51 | $6.40 | 12,053,530 |
| 2021-12-23 | $6.72 | $6.77 | $6.59 | $6.74 | $6.62 | 15,252,600 |
| 2021-12-22 | $7.17 | $7.19 | $6.71 | $6.72 | $6.60 | 30,896,510 |
| 2021-12-21 | $7.11 | $7.25 | $7.07 | $7.19 | $7.06 | 12,299,460 |
| 2021-12-20 | $7.16 | $7.30 | $7.07 | $7.08 | $6.96 | 16,996,140 |
| 2021-12-17 | $7.15 | $7.28 | $7.08 | $7.18 | $7.05 | 14,010,540 |
| 2021-12-16 | $7.08 | $7.18 | $7.07 | $7.12 | $6.99 | 11,226,400 |
| 2021-12-15 | $7.20 | $7.24 | $7.05 | $7.11 | $6.98 | 18,728,610 |
| 2021-12-14 | $7.21 | $7.37 | $7.15 | $7.24 | $7.11 | 16,370,220 |
| 2021-12-13 | $7.47 | $7.67 | $7.27 | $7.28 | $7.15 | 22,919,100 |
| 2021-12-10 | $7.29 | $7.45 | $7.20 | $7.33 | $7.20 | 22,685,510 |
| 2021-12-09 | $7.10 | $7.59 | $7.07 | $7.38 | $7.25 | 36,117,240 |
| 2021-12-08 | $7.05 | $7.22 | $7.02 | $7.14 | $7.01 | 15,945,630 |
| 2021-12-07 | $6.90 | $7.22 | $6.83 | $7.18 | $7.05 | 18,267,660 |
| 2021-12-06 | $7.07 | $7.15 | $6.87 | $6.88 | $6.76 | 16,954,130 |
| 2021-12-03 | $7.15 | $7.15 | $7.15 | $7.15 | $7.02 | 30,758,030 |
| 2021-12-02 | $7.07 | $7.07 | $7.07 | $7.07 | $6.95 | 23,127,520 |
| 2021-12-01 | $6.85 | $6.88 | $6.73 | $6.85 | $6.73 | 10,121,560 |
| 2021-11-30 | $6.72 | $6.89 | $6.69 | $6.86 | $6.74 | 14,034,760 |
| 2021-11-29 | $6.67 | $6.86 | $6.60 | $6.71 | $6.59 | 12,915,220 |
| 2021-11-26 | $6.95 | $6.95 | $6.75 | $6.78 | $6.66 | 22,059,300 |
| 2021-11-25 | $7.02 | $7.38 | $6.95 | $7.09 | $6.96 | 29,535,600 |
| 2021-11-24 | $6.82 | $7.19 | $6.82 | $6.94 | $6.82 | 32,525,690 |
| 2021-11-23 | $6.63 | $6.80 | $6.62 | $6.73 | $6.61 | 12,937,490 |
| 2021-11-22 | $6.61 | $6.65 | $6.49 | $6.63 | $6.51 | 10,421,620 |
| 2021-11-19 | $6.55 | $6.61 | $6.47 | $6.59 | $6.47 | 8,805,620 |
| 2021-11-18 | $6.67 | $6.77 | $6.54 | $6.57 | $6.45 | 12,728,710 |
| 2021-11-17 | $6.71 | $6.75 | $6.61 | $6.71 | $6.59 | 12,992,160 |
| 2021-11-16 | $6.59 | $6.82 | $6.53 | $6.76 | $6.64 | 26,010,640 |
| 2021-11-15 | $6.33 | $6.59 | $6.26 | $6.59 | $6.47 | 16,569,040 |
| 2021-11-12 | $6.33 | $6.35 | $6.15 | $6.30 | $6.19 | 15,553,950 |
| 2021-11-11 | $6.46 | $6.58 | $6.44 | $6.48 | $6.37 | 10,374,570 |
| 2021-11-10 | $6.45 | $6.51 | $6.29 | $6.50 | $6.39 | 10,231,730 |
| 2021-11-09 | $6.43 | $6.53 | $6.38 | $6.50 | $6.39 | 10,170,320 |
| 2021-11-08 | $6.36 | $6.43 | $6.27 | $6.41 | $6.30 | 9,424,150 |
| 2021-11-05 | $6.37 | $6.37 | $6.37 | $6.37 | $6.26 | 9,331,040 |
| 2021-11-04 | $6.32 | $6.41 | $6.22 | $6.37 | $6.26 | 11,053,300 |
| 2021-11-03 | $6.21 | $6.37 | $6.12 | $6.30 | $6.19 | 10,161,900 |
| 2021-11-02 | $6.43 | $6.51 | $6.10 | $6.21 | $6.10 | 13,870,030 |
| 2021-11-01 | $6.35 | $6.54 | $6.35 | $6.46 | $6.35 | 12,752,600 |
| 2021-10-29 | $6.21 | $6.47 | $6.20 | $6.35 | $6.24 | 12,091,550 |
| 2021-10-28 | $6.37 | $6.45 | $6.20 | $6.22 | $6.11 | 11,776,800 |
| 2021-10-27 | $6.53 | $6.55 | $6.30 | $6.34 | $6.23 | 15,358,160 |
| 2021-10-26 | $6.68 | $6.75 | $6.46 | $6.47 | $6.36 | 19,059,750 |
| 2021-10-25 | $6.57 | $6.78 | $6.54 | $6.70 | $6.58 | 11,267,570 |
| 2021-10-22 | $6.79 | $6.88 | $6.60 | $6.60 | $6.48 | 17,387,520 |
| 2021-10-21 | $6.84 | $7.09 | $6.77 | $6.80 | $6.68 | 20,451,600 |
| 2021-10-20 | $6.92 | $7.14 | $6.60 | $6.94 | $6.82 | 33,757,150 |
| 2021-10-19 | $6.87 | $7.07 | $6.85 | $7.02 | $6.90 | 20,189,670 |
| 2021-10-18 | $7.17 | $7.17 | $6.76 | $6.94 | $6.82 | 34,207,410 |
| 2021-10-15 | $8.16 | $8.16 | $7.22 | $7.26 | $7.13 | 56,065,130 |
| 2021-10-14 | $8.20 | $8.32 | $7.80 | $8.12 | $7.98 | 38,726,820 |
| 2021-10-13 | $8.19 | $8.90 | $8.11 | $8.46 | $8.31 | 66,156,090 |
| 2021-10-12 | $7.79 | $8.49 | $7.48 | $8.37 | $8.22 | 64,789,750 |
| 2021-10-11 | $8.21 | $8.29 | $7.58 | $7.64 | $7.51 | 32,035,740 |
| 2021-10-08 | $7.82 | $8.27 | $7.75 | $8.17 | $8.03 | 38,804,860 |
| 2021-10-07 | $7.57 | $7.57 | $7.57 | $7.57 | $7.44 | 0 |
| 2021-10-06 | $7.57 | $7.57 | $7.57 | $7.57 | $7.44 | 0 |
| 2021-09-30 | $7.33 | $7.95 | $7.31 | $7.57 | $7.44 | 33,633,760 |
| 2021-09-29 | $8.04 | $8.11 | $7.26 | $7.34 | $7.21 | 49,625,440 |
| 2021-09-28 | $8.16 | $8.65 | $7.99 | $8.08 | $7.94 | 48,015,800 |
| 2021-09-27 | $8.79 | $9.76 | $8.13 | $8.20 | $8.06 | 73,016,670 |
| 2021-09-24 | $8.18 | $9.21 | $7.83 | $8.90 | $8.74 | 64,807,570 |
| 2021-09-23 | $8.10 | $8.45 | $8.02 | $8.31 | $8.16 | 44,580,570 |
| 2021-09-22 | $8.12 | $8.44 | $8.04 | $8.13 | $7.99 | 49,277,700 |
| 2021-09-21 | $8.47 | $8.47 | $8.47 | $8.47 | $8.32 | 0 |
| 2021-09-20 | $8.47 | $8.47 | $8.47 | $8.47 | $8.32 | 0 |
| 2021-09-17 | $8.01 | $8.99 | $7.76 | $8.47 | $8.32 | 74,330,840 |
| 2021-09-16 | $7.29 | $8.24 | $7.23 | $7.76 | $7.62 | 53,925,200 |
| 2021-09-15 | $7.01 | $7.34 | $6.85 | $7.34 | $7.21 | 20,427,430 |
| 2021-09-14 | $7.28 | $7.52 | $7.08 | $7.10 | $6.97 | 28,845,010 |
| 2021-09-13 | $7.15 | $7.30 | $7.05 | $7.21 | $7.08 | 16,620,640 |
| 2021-09-10 | $7.30 | $7.39 | $7.11 | $7.15 | $7.02 | 21,209,500 |
| 2021-09-09 | $7.50 | $7.56 | $7.32 | $7.36 | $7.23 | 24,515,560 |
| 2021-09-08 | $7.49 | $7.65 | $7.37 | $7.48 | $7.35 | 24,869,280 |
| 2021-09-07 | $7.50 | $7.67 | $7.42 | $7.47 | $7.34 | 29,761,580 |
| 2021-09-06 | $7.45 | $7.78 | $7.23 | $7.57 | $7.44 | 36,814,780 |
| 2021-09-03 | $7.08 | $7.51 | $7.08 | $7.42 | $7.29 | 39,072,730 |
| 2021-09-02 | $7.08 | $7.43 | $7.02 | $7.21 | $7.08 | 35,759,830 |
| 2021-09-01 | $6.73 | $7.02 | $6.66 | $7.01 | $6.89 | 18,050,750 |
| 2021-08-31 | $6.98 | $7.05 | $6.65 | $6.76 | $6.64 | 19,561,810 |
| 2021-08-30 | $7.12 | $7.14 | $6.89 | $6.93 | $6.81 | 20,855,320 |
| 2021-08-27 | $6.94 | $7.28 | $6.87 | $7.18 | $7.05 | 26,005,530 |
| 2021-08-26 | $7.12 | $7.19 | $6.90 | $6.94 | $6.82 | 20,271,010 |
| 2021-08-25 | $7.21 | $7.26 | $6.97 | $7.07 | $6.95 | 18,442,290 |
| 2021-08-24 | $7.30 | $7.31 | $7.07 | $7.11 | $6.98 | 23,144,570 |
| 2021-08-23 | $6.66 | $7.38 | $6.65 | $7.31 | $7.18 | 39,850,170 |
| 2021-08-20 | $7.00 | $7.00 | $6.60 | $6.68 | $6.56 | 26,340,400 |
| 2021-08-19 | $7.16 | $7.44 | $7.07 | $7.11 | $6.98 | 32,010,240 |
| 2021-08-18 | $7.21 | $7.35 | $7.02 | $7.23 | $7.10 | 39,716,470 |
| 2021-08-17 | $6.96 | $7.23 | $6.85 | $7.19 | $7.06 | 42,160,950 |
| 2021-08-16 | $6.52 | $7.04 | $6.51 | $7.03 | $6.91 | 36,790,460 |
| 2021-08-13 | $6.76 | $6.79 | $6.51 | $6.55 | $6.43 | 13,218,560 |
| 2021-08-12 | $6.64 | $6.88 | $6.53 | $6.75 | $6.63 | 17,335,670 |
| 2021-08-11 | $6.66 | $6.75 | $6.58 | $6.62 | $6.50 | 15,069,940 |
| 2021-08-10 | $6.49 | $6.82 | $6.45 | $6.72 | $6.60 | 19,341,610 |
| 2021-08-09 | $6.40 | $6.53 | $6.38 | $6.51 | $6.40 | 9,479,910 |
| 2021-08-06 | $6.56 | $6.58 | $6.36 | $6.39 | $6.28 | 11,459,760 |
| 2021-08-05 | $6.91 | $6.92 | $6.49 | $6.52 | $6.41 | 22,324,380 |
| 2021-08-04 | $6.78 | $6.95 | $6.55 | $6.95 | $6.83 | 22,443,400 |
| 2021-08-03 | $6.72 | $7.07 | $6.71 | $6.80 | $6.68 | 24,052,360 |
| 2021-08-02 | $6.85 | $6.97 | $6.68 | $6.82 | $6.70 | 21,591,400 |
| 2021-07-30 | $6.67 | $6.82 | $6.47 | $6.81 | $6.69 | 21,561,000 |
| 2021-07-29 | $6.55 | $6.85 | $6.50 | $6.75 | $6.63 | 21,831,330 |
| 2021-07-28 | $6.29 | $6.85 | $6.25 | $6.57 | $6.45 | 25,632,690 |
| 2021-07-27 | $6.70 | $6.77 | $6.33 | $6.33 | $6.22 | 17,734,090 |
| 2021-07-26 | $6.96 | $7.06 | $6.57 | $6.69 | $6.57 | 23,857,880 |
| 2021-07-23 | $7.42 | $7.43 | $6.91 | $6.99 | $6.87 | 34,650,870 |
| 2021-07-22 | $7.40 | $7.78 | $7.30 | $7.51 | $7.38 | 34,968,100 |
| 2021-07-21 | $7.45 | $7.64 | $7.35 | $7.46 | $7.33 | 34,450,620 |
| 2021-07-20 | $7.19 | $7.56 | $7.14 | $7.46 | $7.33 | 37,843,100 |
| 2021-07-19 | $7.13 | $7.66 | $7.13 | $7.36 | $7.23 | 43,271,650 |
| 2021-07-16 | $7.56 | $7.69 | $7.16 | $7.19 | $7.06 | 38,211,610 |
| 2021-07-15 | $7.20 | $7.47 | $7.11 | $7.22 | $7.09 | 41,570,770 |
| 2021-07-14 | $6.57 | $7.56 | $6.55 | $7.48 | $7.35 | 61,544,220 |
| 2021-07-13 | $6.44 | $6.60 | $6.34 | $6.57 | $6.45 | 15,773,930 |
| 2021-07-12 | $6.42 | $6.57 | $6.37 | $6.45 | $6.34 | 12,863,120 |
| 2021-07-09 | $6.26 | $6.43 | $6.25 | $6.42 | $6.31 | 12,722,970 |
| 2021-07-08 | $6.59 | $6.60 | $6.29 | $6.31 | $6.20 | 22,828,290 |
| 2021-07-07 | $6.60 | $6.78 | $6.56 | $6.64 | $6.52 | 17,724,520 |
| 2021-07-06 | $7.05 | $7.22 | $6.56 | $6.68 | $6.56 | 34,071,380 |
| 2021-07-05 | $7.25 | $7.26 | $6.96 | $7.08 | $6.96 | 28,899,380 |
| 2021-07-02 | $7.34 | $7.70 | $7.26 | $7.33 | $7.20 | 39,172,750 |
| 2021-07-01 | $7.10 | $7.79 | $7.03 | $7.52 | $7.39 | 57,332,440 |
| 2021-06-30 | $7.01 | $7.28 | $7.00 | $7.10 | $6.97 | 29,046,040 |
| 2021-06-29 | $6.93 | $7.49 | $6.62 | $7.17 | $7.04 | 48,829,990 |
| 2021-06-28 | $6.63 | $6.89 | $6.53 | $6.86 | $6.74 | 26,712,290 |
| 2021-06-25 | $6.40 | $6.71 | $6.39 | $6.64 | $6.52 | 21,748,490 |
| 2021-06-24 | $6.72 | $6.79 | $6.43 | $6.44 | $6.33 | 22,256,240 |
| 2021-06-23 | $6.63 | $6.92 | $6.60 | $6.79 | $6.67 | 24,230,360 |
| 2021-06-22 | $6.73 | $6.85 | $6.63 | $6.66 | $6.54 | 22,633,920 |
| 2021-06-21 | $6.29 | $6.95 | $6.27 | $6.73 | $6.61 | 33,567,950 |
| 2021-06-18 | $6.31 | $6.52 | $6.21 | $6.41 | $6.30 | 24,080,590 |
| 2021-06-17 | $6.45 | $6.93 | $6.37 | $6.58 | $6.46 | 30,368,490 |
| 2021-06-16 | $6.36 | $6.50 | $6.17 | $6.43 | $6.32 | 17,816,980 |
| 2021-06-15 | $6.43 | $6.49 | $6.31 | $6.36 | $6.25 | 12,010,560 |
| 2021-06-14 | $6.43 | $6.43 | $6.43 | $6.43 | $6.32 | 0 |
| 2021-06-11 | $6.67 | $6.69 | $6.40 | $6.43 | $6.32 | 21,128,120 |
| 2021-06-10 | $6.63 | $6.77 | $6.53 | $6.67 | $6.55 | 19,335,660 |
| 2021-06-09 | $6.88 | $6.96 | $6.60 | $6.61 | $6.49 | 21,188,100 |
| 2021-06-08 | $6.78 | $6.96 | $6.76 | $6.87 | $6.75 | 17,124,000 |
| 2021-06-07 | $6.78 | $6.90 | $6.71 | $6.84 | $6.72 | 17,205,020 |
| 2021-06-04 | $6.91 | $7.09 | $6.83 | $6.85 | $6.68 | 18,693,100 |
| 2021-06-03 | $7.01 | $7.18 | $6.98 | $6.99 | $6.82 | 20,944,150 |
| 2021-06-02 | $7.60 | $7.69 | $7.10 | $7.11 | $6.93 | 46,040,950 |
| 2021-06-01 | $8.16 | $8.28 | $7.78 | $7.79 | $7.60 | 42,286,060 |
| 2021-05-31 | $7.55 | $8.09 | $7.45 | $8.00 | $7.80 | 45,261,560 |
| 2021-05-28 | $7.95 | $8.19 | $7.70 | $7.71 | $7.52 | 40,492,030 |
| 2021-05-27 | $8.03 | $8.13 | $7.71 | $7.89 | $7.69 | 42,303,490 |
| 2021-05-26 | $8.40 | $8.47 | $8.02 | $8.15 | $7.95 | 51,467,000 |
| 2021-05-25 | $7.98 | $8.65 | $7.88 | $8.34 | $8.13 | 72,122,860 |
| 2021-05-24 | $7.60 | $8.07 | $7.42 | $8.06 | $7.86 | 50,461,730 |
| 2021-05-21 | $7.70 | $7.92 | $7.57 | $7.79 | $7.60 | 43,852,510 |
| 2021-05-20 | $7.66 | $8.17 | $7.51 | $7.63 | $7.44 | 52,608,940 |
| 2021-05-19 | $8.02 | $8.40 | $7.85 | $7.96 | $7.76 | 53,499,740 |
| 2021-05-18 | $8.12 | $8.36 | $7.86 | $8.20 | $8.00 | 63,532,710 |
| 2021-05-17 | $8.25 | $8.45 | $7.74 | $8.17 | $7.97 | 66,497,910 |
| 2021-05-14 | $8.91 | $9.11 | $8.37 | $8.54 | $8.33 | 77,400,480 |
| 2021-05-13 | $8.54 | $9.96 | $8.40 | $8.99 | $8.77 | 117,990,070 |
| 2021-05-12 | $7.84 | $9.27 | $7.66 | $9.06 | $8.84 | 138,402,630 |
| 2021-05-11 | $6.41 | $7.78 | $6.16 | $7.78 | $7.59 | 109,892,280 |
| 2021-05-10 | $6.10 | $6.62 | $6.07 | $6.48 | $6.32 | 40,728,130 |
| 2021-05-07 | $6.56 | $6.65 | $6.00 | $6.04 | $5.89 | 45,109,340 |
| 2021-05-06 | $6.66 | $7.10 | $6.50 | $6.64 | $6.48 | 51,941,360 |
| 2021-05-05 | $6.81 | $6.81 | $6.81 | $6.81 | $6.64 | 0 |
| 2021-05-04 | $6.81 | $6.81 | $6.81 | $6.81 | $6.64 | 0 |
| 2021-04-30 | $6.27 | $6.98 | $6.27 | $6.81 | $6.64 | 54,977,280 |
| 2021-04-29 | $6.90 | $7.09 | $6.46 | $6.49 | $6.33 | 55,230,720 |
| 2021-04-28 | $6.24 | $6.97 | $6.11 | $6.75 | $6.58 | 57,759,160 |
| 2021-04-27 | $6.18 | $6.61 | $5.70 | $6.42 | $6.26 | 46,773,600 |
| 2021-04-26 | $6.02 | $6.70 | $5.91 | $6.40 | $6.24 | 49,637,980 |
| 2021-04-23 | $6.37 | $6.44 | $5.96 | $5.97 | $5.82 | 36,160,110 |
| 2021-04-22 | $6.41 | $6.65 | $6.25 | $6.33 | $6.17 | 49,643,230 |
| 2021-04-21 | $5.73 | $6.86 | $5.68 | $6.26 | $6.10 | 60,736,340 |
| 2021-04-20 | $5.60 | $6.17 | $5.56 | $5.90 | $5.75 | 42,448,800 |
| 2021-04-19 | $5.72 | $5.85 | $5.62 | $5.62 | $5.48 | 28,612,720 |
| 2021-04-16 | $5.96 | $6.11 | $5.79 | $5.81 | $5.67 | 39,147,310 |
| 2021-04-15 | $5.95 | $6.25 | $5.65 | $6.09 | $5.94 | 66,118,210 |
| 2021-04-14 | $5.21 | $6.35 | $5.21 | $6.35 | $6.19 | 73,791,980 |
| 2021-04-13 | $5.08 | $5.63 | $5.02 | $5.29 | $5.16 | 19,593,790 |
| 2021-04-12 | $5.28 | $5.39 | $5.08 | $5.10 | $4.97 | 15,833,430 |
| 2021-04-09 | $5.12 | $5.49 | $5.07 | $5.39 | $5.26 | 18,923,030 |
| 2021-04-08 | $5.16 | $5.24 | $5.07 | $5.13 | $5.00 | 9,616,200 |
| 2021-04-07 | $5.05 | $5.28 | $4.99 | $5.19 | $5.06 | 11,854,690 |
| 2021-04-06 | $5.06 | $5.11 | $4.98 | $5.04 | $4.92 | 7,012,410 |
| 2021-04-05 | $5.07 | $5.07 | $5.07 | $5.07 | $4.94 | 0 |
| 2021-04-02 | $4.96 | $5.20 | $4.90 | $5.07 | $4.94 | 10,737,460 |
| 2021-04-01 | $4.69 | $5.07 | $4.64 | $4.93 | $4.81 | 10,646,760 |
| 2021-03-31 | $4.66 | $4.73 | $4.62 | $4.70 | $4.58 | 2,920,010 |
| 2021-03-30 | $4.85 | $4.85 | $4.60 | $4.70 | $4.58 | 6,644,200 |
| 2021-03-29 | $4.92 | $4.96 | $4.80 | $4.86 | $4.74 | 5,010,460 |
| 2021-03-26 | $4.82 | $4.95 | $4.78 | $4.90 | $4.78 | 4,030,200 |
| 2021-03-25 | $4.96 | $5.05 | $4.79 | $4.82 | $4.70 | 4,660,930 |
| 2021-03-24 | $4.91 | $5.08 | $4.87 | $5.01 | $4.89 | 5,382,180 |
| 2021-03-23 | $5.13 | $5.25 | $4.88 | $4.97 | $4.85 | 9,802,050 |
| 2021-03-22 | $5.00 | $5.24 | $4.85 | $5.16 | $5.03 | 13,548,820 |
| 2021-03-19 | $4.88 | $5.17 | $4.79 | $4.99 | $4.87 | 12,622,140 |
| 2021-03-18 | $4.75 | $4.98 | $4.71 | $4.91 | $4.79 | 9,010,050 |
| 2021-03-17 | $4.87 | $4.93 | $4.74 | $4.75 | $4.63 | 4,535,670 |
| 2021-03-16 | $4.75 | $4.90 | $4.68 | $4.85 | $4.73 | 6,819,790 |
| 2021-03-15 | $4.62 | $4.79 | $4.47 | $4.75 | $4.63 | 8,224,500 |
| 2021-03-12 | $4.67 | $5.05 | $4.67 | $4.75 | $4.63 | 10,550,880 |
| 2021-03-11 | $4.50 | $4.65 | $4.48 | $4.63 | $4.52 | 2,627,710 |
| 2021-03-10 | $4.66 | $4.77 | $4.51 | $4.52 | $4.41 | 3,404,360 |
| 2021-03-09 | $4.81 | $4.84 | $4.58 | $4.66 | $4.54 | 4,424,410 |
| 2021-03-08 | $4.89 | $5.05 | $4.83 | $4.85 | $4.73 | 4,987,500 |
| 2021-03-05 | $4.76 | $4.89 | $4.71 | $4.87 | $4.75 | 3,856,780 |
| 2021-03-04 | $4.68 | $4.82 | $4.68 | $4.77 | $4.65 | 3,797,200 |
| 2021-03-03 | $4.74 | $4.77 | $4.64 | $4.73 | $4.61 | 3,077,330 |
| 2021-03-02 | $4.66 | $4.83 | $4.62 | $4.73 | $4.61 | 4,118,110 |
| 2021-03-01 | $4.57 | $4.66 | $4.48 | $4.64 | $4.53 | 3,041,300 |
| 2021-02-26 | $4.40 | $4.52 | $4.37 | $4.51 | $4.40 | 3,055,830 |
| 2021-02-25 | $4.59 | $4.59 | $4.43 | $4.44 | $4.33 | 2,598,680 |
| 2021-02-24 | $4.61 | $4.65 | $4.54 | $4.55 | $4.44 | 2,759,920 |
| 2021-02-23 | $4.61 | $4.71 | $4.55 | $4.61 | $4.50 | 3,296,680 |
| 2021-02-22 | $4.58 | $4.76 | $4.57 | $4.64 | $4.53 | 4,608,540 |
| 2021-02-19 | $4.48 | $4.58 | $4.44 | $4.56 | $4.45 | 2,959,160 |
| 2021-02-18 | $4.44 | $4.50 | $4.39 | $4.47 | $4.36 | 3,546,750 |
| 2021-02-17 | $4.37 | $4.37 | $4.37 | $4.37 | $4.26 | 0 |
| 2021-02-16 | $4.37 | $4.37 | $4.37 | $4.37 | $4.26 | 0 |
| 2021-02-15 | $4.37 | $4.37 | $4.37 | $4.37 | $4.26 | 0 |
| 2021-02-12 | $4.37 | $4.37 | $4.37 | $4.37 | $4.26 | 0 |
| 2021-02-11 | $4.37 | $4.37 | $4.37 | $4.37 | $4.26 | 0 |
| 2021-02-10 | $4.27 | $4.42 | $4.24 | $4.37 | $4.26 | 4,576,290 |
| 2021-02-09 | $4.12 | $4.24 | $4.09 | $4.23 | $4.13 | 2,376,300 |
| 2021-02-08 | $4.10 | $4.21 | $4.00 | $4.13 | $4.03 | 3,107,050 |
| 2021-02-05 | $4.16 | $4.25 | $4.11 | $4.14 | $4.04 | 3,120,190 |
| 2021-02-04 | $4.25 | $4.38 | $4.12 | $4.20 | $4.10 | 4,878,810 |
| 2021-02-03 | $4.25 | $4.28 | $4.14 | $4.14 | $4.04 | 2,883,380 |
| 2021-02-02 | $4.20 | $4.32 | $4.12 | $4.21 | $4.11 | 5,285,410 |
| 2021-02-01 | $4.47 | $4.47 | $4.15 | $4.19 | $4.09 | 8,579,670 |
| 2021-01-29 | $4.66 | $4.71 | $4.51 | $4.57 | $4.46 | 4,029,540 |
| 2021-01-28 | $4.83 | $4.83 | $4.63 | $4.63 | $4.52 | 3,536,100 |
| 2021-01-27 | $5.02 | $5.04 | $4.81 | $4.83 | $4.71 | 3,240,930 |
| 2021-01-26 | $4.92 | $5.09 | $4.90 | $5.02 | $4.90 | 3,133,090 |
| 2021-01-25 | $5.07 | $5.16 | $4.98 | $4.99 | $4.87 | 3,754,390 |
| 2021-01-22 | $5.05 | $5.13 | $4.91 | $5.12 | $4.99 | 5,367,100 |
| 2021-01-21 | $4.97 | $5.16 | $4.97 | $5.05 | $4.92 | 3,425,170 |
| 2021-01-20 | $5.03 | $5.04 | $4.94 | $4.98 | $4.86 | 1,669,400 |
| 2021-01-19 | $4.95 | $5.07 | $4.93 | $5.00 | $4.88 | 3,323,000 |
| 2021-01-18 | $4.83 | $4.99 | $4.80 | $4.98 | $4.86 | 3,109,970 |
| 2021-01-15 | $4.80 | $4.88 | $4.80 | $4.83 | $4.71 | 2,655,750 |
| 2021-01-14 | $4.70 | $4.85 | $4.59 | $4.78 | $4.66 | 4,418,710 |
| 2021-01-13 | $5.00 | $5.00 | $4.73 | $4.76 | $4.64 | 4,557,800 |
| 2021-01-12 | $4.90 | $4.97 | $4.75 | $4.96 | $4.84 | 3,665,090 |
| 2021-01-11 | $4.87 | $4.96 | $4.82 | $4.85 | $4.73 | 3,370,500 |
| 2021-01-08 | $4.88 | $4.98 | $4.79 | $4.86 | $4.74 | 3,531,280 |
| 2021-01-07 | $5.14 | $5.17 | $4.83 | $4.88 | $4.76 | 8,105,460 |
| 2021-01-06 | $5.34 | $5.40 | $5.16 | $5.17 | $5.04 | 8,426,440 |
| 2021-01-05 | $5.28 | $5.38 | $5.18 | $5.36 | $5.23 | 8,166,080 |
| 2021-01-04 | $5.10 | $5.34 | $5.09 | $5.30 | $5.17 | 7,382,810 |
| 2021-01-01 | $5.11 | $5.11 | $5.11 | $5.11 | $4.98 | 0 |
| 2020-12-31 | $5.12 | $5.18 | $5.08 | $5.11 | $4.98 | 3,564,070 |
| 2020-12-30 | $5.05 | $5.25 | $5.01 | $5.12 | $4.99 | 4,844,030 |
| 2020-12-29 | $5.30 | $5.33 | $5.05 | $5.05 | $4.92 | 7,005,380 |
| 2020-12-28 | $5.41 | $5.46 | $5.28 | $5.28 | $5.15 | 5,023,080 |
| 2020-12-25 | $5.32 | $5.45 | $5.28 | $5.45 | $5.32 | 5,583,870 |
| 2020-12-24 | $5.64 | $5.68 | $5.35 | $5.38 | $5.25 | 8,289,820 |
| 2020-12-23 | $5.54 | $5.69 | $5.51 | $5.68 | $5.54 | 7,600,460 |
| 2020-12-22 | $5.45 | $5.71 | $5.37 | $5.59 | $5.45 | 11,234,780 |
| 2020-12-21 | $5.38 | $5.65 | $5.38 | $5.48 | $5.34 | 6,515,170 |
| 2020-12-18 | $5.50 | $5.55 | $5.34 | $5.37 | $5.24 | 6,782,760 |
| 2020-12-17 | $5.50 | $5.59 | $5.40 | $5.50 | $5.36 | 6,745,040 |
| 2020-12-16 | $5.67 | $5.71 | $5.48 | $5.50 | $5.36 | 8,843,860 |
| 2020-12-15 | $5.92 | $5.92 | $5.61 | $5.74 | $5.60 | 16,099,620 |
| 2020-12-14 | $5.42 | $6.29 | $5.31 | $5.86 | $5.71 | 21,162,990 |
| 2020-12-11 | $5.35 | $5.52 | $5.22 | $5.49 | $5.35 | 8,247,160 |
| 2020-12-10 | $5.40 | $5.47 | $5.32 | $5.35 | $5.22 | 5,449,380 |
| 2020-12-09 | $5.47 | $5.64 | $5.39 | $5.40 | $5.27 | 6,805,510 |
| 2020-12-08 | $5.48 | $5.53 | $5.46 | $5.47 | $5.33 | 3,047,850 |
| 2020-12-07 | $5.67 | $5.69 | $5.48 | $5.50 | $5.36 | 4,944,990 |
| 2020-12-04 | $5.57 | $5.72 | $5.56 | $5.65 | $5.51 | 5,892,950 |
| 2020-12-03 | $5.48 | $5.67 | $5.45 | $5.62 | $5.48 | 6,188,720 |
| 2020-12-02 | $5.45 | $5.56 | $5.45 | $5.52 | $5.38 | 4,291,810 |
| 2020-12-01 | $5.42 | $5.54 | $5.38 | $5.50 | $5.36 | 4,187,940 |
| 2020-11-30 | $5.49 | $5.51 | $5.40 | $5.43 | $5.30 | 6,463,210 |
| 2020-11-27 | $5.50 | $5.72 | $5.40 | $5.54 | $5.40 | 11,738,790 |
| 2020-11-26 | $5.87 | $6.20 | $5.72 | $5.72 | $5.58 | 16,277,840 |
| 2020-11-25 | $5.62 | $5.79 | $5.52 | $5.71 | $5.57 | 10,686,300 |
| 2020-11-24 | $5.63 | $5.68 | $5.54 | $5.58 | $5.44 | 6,395,070 |
| 2020-11-23 | $5.64 | $5.71 | $5.52 | $5.68 | $5.54 | 7,971,790 |
| 2020-11-20 | $5.70 | $5.78 | $5.58 | $5.64 | $5.50 | 8,675,320 |
| 2020-11-19 | $5.68 | $5.81 | $5.66 | $5.75 | $5.61 | 6,594,790 |
| 2020-11-18 | $5.96 | $6.05 | $5.71 | $5.76 | $5.62 | 14,398,290 |
| 2020-11-17 | $6.25 | $6.30 | $5.93 | $6.03 | $5.88 | 16,717,910 |
| 2020-11-16 | $6.48 | $6.70 | $6.30 | $6.41 | $6.25 | 17,952,450 |
| 2020-11-13 | $6.07 | $6.23 | $6.04 | $6.20 | $6.05 | 12,580,530 |
| 2020-11-12 | $5.97 | $6.10 | $5.90 | $6.03 | $5.88 | 9,399,620 |
| 2020-11-11 | $6.15 | $6.16 | $5.91 | $5.93 | $5.78 | 10,780,410 |
| 2020-11-10 | $6.37 | $6.42 | $6.10 | $6.13 | $5.98 | 16,147,400 |
| 2020-11-09 | $6.32 | $6.43 | $6.27 | $6.37 | $6.21 | 21,296,790 |
| 2020-11-06 | $6.85 | $6.85 | $6.23 | $6.46 | $6.30 | 32,368,470 |
| 2020-11-05 | $6.93 | $7.02 | $6.71 | $6.86 | $6.69 | 23,205,090 |
| 2020-11-04 | $6.98 | $7.07 | $6.75 | $6.92 | $6.75 | 30,073,840 |
| 2020-11-03 | $6.92 | $7.38 | $6.64 | $7.16 | $6.98 | 46,410,720 |
| 2020-11-02 | $6.23 | $6.89 | $6.21 | $6.78 | $6.61 | 33,856,840 |
| 2020-10-30 | $6.62 | $6.71 | $6.26 | $6.32 | $6.16 | 26,645,770 |
| 2020-10-29 | $6.19 | $6.88 | $6.16 | $6.68 | $6.51 | 37,514,560 |
| 2020-10-28 | $6.38 | $6.46 | $6.20 | $6.39 | $6.23 | 18,399,620 |
| 2020-10-27 | $6.18 | $6.94 | $6.12 | $6.44 | $6.28 | 28,123,810 |
| 2020-10-26 | $5.99 | $6.43 | $5.71 | $6.19 | $6.04 | 13,408,800 |
| 2020-10-23 | $6.18 | $6.29 | $5.81 | $5.94 | $5.79 | 13,293,190 |
| 2020-10-22 | $6.15 | $6.21 | $5.98 | $6.12 | $5.97 | 6,914,990 |
| 2020-10-21 | $6.35 | $6.45 | $6.14 | $6.17 | $6.02 | 7,184,750 |
| 2020-10-20 | $6.25 | $6.39 | $6.13 | $6.35 | $6.19 | 7,733,830 |
| 2020-10-19 | $6.27 | $6.45 | $6.11 | $6.26 | $6.10 | 9,052,220 |
| 2020-10-16 | $6.30 | $6.42 | $6.18 | $6.31 | $6.15 | 8,566,170 |
| 2020-10-15 | $6.36 | $6.57 | $6.24 | $6.30 | $6.14 | 10,410,240 |
| 2020-10-14 | $6.45 | $6.68 | $6.29 | $6.37 | $6.21 | 18,368,070 |
| 2020-10-13 | $6.23 | $6.45 | $6.18 | $6.35 | $6.19 | 13,143,150 |
| 2020-10-12 | $5.81 | $6.37 | $5.79 | $6.32 | $6.16 | 19,264,480 |
| 2020-10-09 | $5.55 | $5.80 | $5.51 | $5.78 | $5.64 | 11,546,750 |
| 2020-10-08 | $5.48 | $5.48 | $5.48 | $5.48 | $5.34 | 0 |
| 2020-10-07 | $5.48 | $5.48 | $5.48 | $5.48 | $5.34 | 0 |
| 2020-10-06 | $5.48 | $5.48 | $5.48 | $5.48 | $5.34 | 0 |
| 2020-10-05 | $5.48 | $5.48 | $5.48 | $5.48 | $5.34 | 0 |
| 2020-10-02 | $5.48 | $5.48 | $5.48 | $5.48 | $5.34 | 0 |
| 2020-10-01 | $5.48 | $5.48 | $5.48 | $5.48 | $5.34 | 0 |
| 2020-09-30 | $5.43 | $5.54 | $5.36 | $5.48 | $5.34 | 6,050,990 |
| 2020-09-29 | $5.39 | $5.53 | $5.32 | $5.48 | $5.34 | 5,817,660 |
| 2020-09-28 | $5.45 | $5.52 | $5.33 | $5.38 | $5.25 | 4,739,360 |
| 2020-09-25 | $5.52 | $5.63 | $5.42 | $5.48 | $5.34 | 5,774,330 |
| 2020-09-24 | $5.73 | $5.88 | $5.45 | $5.53 | $5.39 | 11,784,760 |
| 2020-09-23 | $5.61 | $5.88 | $5.50 | $5.77 | $5.63 | 12,781,750 |
| 2020-09-22 | $5.51 | $5.76 | $5.51 | $5.59 | $5.45 | 10,882,830 |
| 2020-09-21 | $5.61 | $5.74 | $5.57 | $5.63 | $5.49 | 8,451,850 |
| 2020-09-18 | $5.66 | $5.68 | $5.47 | $5.64 | $5.50 | 10,895,110 |
| 2020-09-17 | $5.68 | $5.77 | $5.55 | $5.61 | $5.47 | 12,284,000 |
| 2020-09-16 | $6.00 | $6.02 | $5.66 | $5.78 | $5.64 | 14,561,370 |
| 2020-09-15 | $6.19 | $6.33 | $5.93 | $5.98 | $5.83 | 19,055,640 |
| 2020-09-14 | $5.92 | $6.34 | $5.92 | $6.19 | $6.04 | 27,893,080 |
| 2020-09-11 | $5.00 | $6.13 | $4.98 | $5.89 | $5.74 | 32,100,650 |
| 2020-09-10 | $5.91 | $5.91 | $5.06 | $5.12 | $4.99 | 23,961,030 |
| 2020-09-09 | $6.70 | $6.70 | $5.84 | $5.95 | $5.80 | 34,125,370 |
| 2020-09-08 | $6.20 | $6.72 | $6.10 | $6.72 | $6.55 | 31,145,970 |
| 2020-09-07 | $6.10 | $6.65 | $5.96 | $6.24 | $6.09 | 32,300,740 |
| 2020-09-04 | $5.53 | $6.22 | $5.47 | $6.14 | $5.99 | 24,791,310 |
| 2020-09-03 | $6.02 | $6.06 | $5.59 | $5.70 | $5.56 | 22,033,210 |
| 2020-09-02 | $5.68 | $6.12 | $5.63 | $6.09 | $5.94 | 26,851,420 |
| 2020-09-01 | $5.56 | $5.74 | $5.54 | $5.67 | $5.53 | 13,913,980 |
| 2020-08-31 | $5.73 | $5.82 | $5.56 | $5.61 | $5.47 | 17,827,730 |
| 2020-08-28 | $5.50 | $5.97 | $5.32 | $5.79 | $5.65 | 26,430,370 |
| 2020-08-27 | $5.15 | $5.80 | $5.02 | $5.52 | $5.38 | 25,896,030 |
| 2020-08-26 | $5.18 | $5.39 | $5.06 | $5.23 | $5.10 | 19,100,430 |
| 2020-08-25 | $4.98 | $5.24 | $4.96 | $5.20 | $5.07 | 15,052,050 |
| 2020-08-24 | $4.82 | $5.00 | $4.76 | $4.97 | $4.85 | 6,579,920 |
| 2020-08-21 | $4.86 | $4.95 | $4.79 | $4.83 | $4.71 | 4,857,590 |
| 2020-08-20 | $4.92 | $4.99 | $4.83 | $4.86 | $4.74 | 5,181,840 |
| 2020-08-19 | $4.92 | $4.97 | $4.86 | $4.89 | $4.77 | 4,552,360 |
| 2020-08-18 | $4.98 | $4.98 | $4.88 | $4.92 | $4.80 | 5,071,150 |
| 2020-08-17 | $4.90 | $4.99 | $4.86 | $4.93 | $4.81 | 6,292,140 |
| 2020-08-14 | $4.88 | $4.91 | $4.73 | $4.86 | $4.74 | 3,276,620 |
| 2020-08-13 | $4.79 | $4.94 | $4.79 | $4.87 | $4.75 | 4,241,040 |
| 2020-08-12 | $4.73 | $4.82 | $4.61 | $4.82 | $4.70 | 4,621,940 |
| 2020-08-11 | $4.89 | $4.91 | $4.72 | $4.73 | $4.61 | 4,565,930 |
| 2020-08-10 | $4.86 | $4.95 | $4.82 | $4.88 | $4.76 | 3,257,360 |
| 2020-08-07 | $4.98 | $4.99 | $4.74 | $4.87 | $4.75 | 5,380,510 |
| 2020-08-06 | $5.05 | $5.07 | $4.88 | $4.97 | $4.85 | 5,506,340 |
| 2020-08-05 | $4.94 | $5.08 | $4.94 | $5.04 | $4.92 | 4,815,650 |
| 2020-08-04 | $5.05 | $5.08 | $4.94 | $4.96 | $4.84 | 6,598,710 |
| 2020-08-03 | $5.18 | $5.18 | $5.00 | $5.04 | $4.92 | 8,786,430 |
| 2020-07-31 | $4.81 | $5.12 | $4.81 | $5.00 | $4.88 | 10,148,430 |
| 2020-07-30 | $4.86 | $4.92 | $4.81 | $4.84 | $4.72 | 5,430,020 |
| 2020-07-29 | $4.57 | $4.84 | $4.56 | $4.84 | $4.72 | 5,677,910 |
| 2020-07-28 | $4.57 | $4.70 | $4.56 | $4.62 | $4.51 | 4,345,670 |
| 2020-07-27 | $4.57 | $4.63 | $4.48 | $4.55 | $4.44 | 3,645,220 |
| 2020-07-24 | $4.84 | $4.89 | $4.56 | $4.57 | $4.46 | 6,122,250 |
| 2020-07-23 | $4.86 | $4.92 | $4.66 | $4.85 | $4.73 | 8,072,610 |
| 2020-07-22 | $4.98 | $4.98 | $4.89 | $4.91 | $4.79 | 4,532,240 |
| 2020-07-21 | $4.96 | $4.98 | $4.86 | $4.92 | $4.80 | 4,851,040 |
| 2020-07-20 | $4.90 | $4.98 | $4.85 | $4.96 | $4.84 | 6,150,720 |
| 2020-07-17 | $4.90 | $4.99 | $4.80 | $4.89 | $4.77 | 4,639,290 |
| 2020-07-16 | $5.16 | $5.17 | $4.85 | $4.89 | $4.77 | 9,712,500 |
| 2020-07-15 | $5.13 | $5.27 | $4.97 | $5.17 | $5.04 | 12,320,770 |
| 2020-07-14 | $5.31 | $5.31 | $5.06 | $5.12 | $4.99 | 12,202,450 |
| 2020-07-13 | $5.20 | $5.42 | $5.11 | $5.35 | $5.22 | 15,003,150 |
| 2020-07-10 | $4.95 | $5.24 | $4.81 | $5.20 | $5.07 | 17,073,930 |
| 2020-07-09 | $5.00 | $5.05 | $4.87 | $4.95 | $4.83 | 15,058,720 |
| 2020-07-08 | $4.76 | $5.00 | $4.72 | $4.91 | $4.79 | 14,888,270 |
| 2020-07-07 | $4.86 | $4.86 | $4.71 | $4.81 | $4.69 | 12,982,040 |
| 2020-07-06 | $4.74 | $4.94 | $4.70 | $4.90 | $4.73 | 15,512,640 |
| 2020-07-03 | $4.78 | $4.79 | $4.65 | $4.75 | $4.58 | 10,405,610 |
| 2020-07-02 | $4.75 | $4.83 | $4.63 | $4.80 | $4.63 | 12,110,280 |
| 2020-07-01 | $4.90 | $5.06 | $4.75 | $4.79 | $4.62 | 17,361,230 |
| 2020-06-30 | $4.68 | $5.26 | $4.60 | $5.01 | $4.84 | 25,338,210 |
| 2020-06-29 | $4.58 | $5.08 | $4.54 | $4.80 | $4.63 | 34,958,430 |
| 2020-06-26 | $4.62 | $4.62 | $4.62 | $4.62 | $4.46 | 0 |
| 2020-06-25 | $4.62 | $4.62 | $4.62 | $4.62 | $4.46 | 0 |
| 2020-06-24 | $4.21 | $4.62 | $4.17 | $4.62 | $4.46 | 25,462,640 |
| 2020-06-23 | $4.30 | $4.35 | $4.17 | $4.20 | $4.05 | 10,309,720 |
| 2020-06-22 | $4.40 | $4.53 | $4.31 | $4.33 | $4.18 | 16,262,960 |
| 2020-06-19 | $4.11 | $4.54 | $4.04 | $4.54 | $4.38 | 18,056,160 |
| 2020-06-18 | $4.09 | $4.16 | $4.02 | $4.13 | $3.99 | 4,913,990 |
| 2020-06-17 | $4.07 | $4.12 | $4.03 | $4.11 | $3.97 | 4,095,030 |
| 2020-06-16 | $4.00 | $4.05 | $3.99 | $4.04 | $3.90 | 2,668,280 |
| 2020-06-15 | $3.96 | $4.08 | $3.96 | $3.99 | $3.85 | 3,090,010 |
| 2020-06-12 | $3.88 | $4.05 | $3.82 | $4.00 | $3.86 | 3,573,070 |
| 2020-06-11 | $4.03 | $4.04 | $3.94 | $3.94 | $3.80 | 2,795,130 |
| 2020-06-10 | $4.04 | $4.04 | $3.97 | $4.03 | $3.89 | 2,596,980 |
| 2020-06-09 | $4.05 | $4.09 | $4.03 | $4.06 | $3.92 | 1,770,680 |
| 2020-06-08 | $4.13 | $4.13 | $4.05 | $4.05 | $3.91 | 3,179,280 |
| 2020-06-05 | $4.03 | $4.16 | $3.99 | $4.13 | $3.99 | 4,798,500 |
| 2020-06-04 | $4.00 | $4.05 | $3.97 | $4.02 | $3.88 | 3,029,400 |
| 2020-06-03 | $4.08 | $4.12 | $4.00 | $4.01 | $3.87 | 3,548,150 |
| 2020-06-02 | $4.03 | $4.10 | $4.02 | $4.07 | $3.93 | 4,031,800 |
| 2020-06-01 | $4.00 | $4.08 | $3.96 | $4.06 | $3.92 | 6,608,390 |
| 2020-05-29 | $3.86 | $4.05 | $3.79 | $4.04 | $3.90 | 6,613,460 |
| 2020-05-28 | $3.93 | $3.94 | $3.82 | $3.86 | $3.73 | 2,459,480 |
| 2020-05-27 | $3.88 | $3.98 | $3.86 | $3.91 | $3.77 | 2,365,800 |
| 2020-05-26 | $3.82 | $3.90 | $3.79 | $3.88 | $3.74 | 1,979,910 |
| 2020-05-25 | $3.84 | $3.84 | $3.78 | $3.79 | $3.66 | 1,186,610 |
| 2020-05-22 | $3.90 | $3.91 | $3.80 | $3.81 | $3.68 | 2,242,710 |
| 2020-05-21 | $3.92 | $3.95 | $3.89 | $3.91 | $3.77 | 1,920,790 |
| 2020-05-20 | $3.94 | $3.97 | $3.88 | $3.90 | $3.76 | 1,885,050 |
| 2020-05-19 | $3.96 | $4.02 | $3.93 | $3.96 | $3.82 | 1,338,040 |
| 2020-05-18 | $3.97 | $3.98 | $3.94 | $3.96 | $3.82 | 1,813,470 |
| 2020-05-15 | $3.97 | $4.03 | $3.96 | $3.98 | $3.84 | 2,081,710 |
| 2020-05-14 | $3.99 | $4.02 | $3.96 | $3.99 | $3.85 | 1,993,170 |
| 2020-05-13 | $3.98 | $4.02 | $3.94 | $4.01 | $3.87 | 1,812,690 |
| 2020-05-12 | $3.98 | $4.00 | $3.94 | $3.99 | $3.85 | 2,159,550 |
| 2020-05-11 | $4.08 | $4.08 | $3.97 | $4.00 | $3.86 | 2,174,420 |
| 2020-05-08 | $3.97 | $4.04 | $3.95 | $4.03 | $3.89 | 2,858,970 |
| 2020-05-07 | $4.05 | $4.05 | $3.92 | $3.95 | $3.81 | 2,916,510 |
| 2020-05-06 | $3.94 | $4.06 | $3.90 | $4.05 | $3.91 | 3,435,180 |
| 2020-05-05 | $3.95 | $3.95 | $3.95 | $3.95 | $3.81 | 0 |
| 2020-05-04 | $3.95 | $3.95 | $3.95 | $3.95 | $3.81 | 0 |
| 2020-05-01 | $3.95 | $3.95 | $3.95 | $3.95 | $3.81 | 0 |
| 2020-04-30 | $3.90 | $3.97 | $3.84 | $3.95 | $3.81 | 2,401,650 |
| 2020-04-29 | $3.88 | $3.92 | $3.84 | $3.86 | $3.73 | 2,377,470 |
| 2020-04-28 | $4.00 | $4.02 | $3.69 | $3.86 | $3.73 | 4,409,720 |
| 2020-04-27 | $4.09 | $4.12 | $3.99 | $3.99 | $3.85 | 3,705,120 |
| 2020-04-24 | $4.29 | $4.29 | $4.05 | $4.05 | $3.91 | 6,402,620 |
| 2020-04-23 | $4.30 | $4.34 | $4.28 | $4.29 | $4.14 | 2,254,700 |
| 2020-04-22 | $4.28 | $4.31 | $4.25 | $4.31 | $4.16 | 3,121,330 |
| 2020-04-21 | $4.41 | $4.43 | $4.27 | $4.31 | $4.16 | 4,072,640 |
| 2020-04-20 | $4.45 | $4.45 | $4.39 | $4.44 | $4.29 | 2,294,350 |
| 2020-04-17 | $4.48 | $4.53 | $4.43 | $4.45 | $4.30 | 4,133,500 |
| 2020-04-16 | $4.38 | $4.47 | $4.33 | $4.47 | $4.31 | 3,950,550 |
| 2020-04-15 | $4.51 | $4.58 | $4.44 | $4.45 | $4.30 | 3,800,180 |
| 2020-04-14 | $4.46 | $4.52 | $4.43 | $4.51 | $4.35 | 3,218,720 |
| 2020-04-13 | $4.60 | $4.60 | $4.38 | $4.42 | $4.27 | 5,897,620 |
| 2020-04-10 | $4.58 | $4.73 | $4.54 | $4.64 | $4.48 | 11,408,520 |
| 2020-04-09 | $4.43 | $4.84 | $4.40 | $4.61 | $4.45 | 13,078,050 |
| 2020-04-08 | $4.39 | $4.42 | $4.33 | $4.40 | $4.25 | 4,327,110 |
| 2020-04-07 | $4.38 | $4.39 | $4.32 | $4.38 | $4.23 | 4,097,230 |
| 2020-04-06 | $4.27 | $4.27 | $4.27 | $4.27 | $4.12 | 0 |
| 2020-04-03 | $4.32 | $4.34 | $4.22 | $4.27 | $4.12 | 3,690,500 |
| 2020-04-02 | $4.28 | $4.32 | $4.20 | $4.32 | $4.17 | 4,013,440 |
| 2020-04-01 | $4.38 | $4.44 | $4.27 | $4.29 | $4.14 | 3,793,780 |
| 2020-03-31 | $4.53 | $4.58 | $4.40 | $4.41 | $4.26 | 4,456,170 |
| 2020-03-30 | $4.58 | $4.58 | $4.42 | $4.53 | $4.37 | 5,039,770 |
| 2020-03-27 | $4.36 | $4.64 | $4.36 | $4.61 | $4.45 | 11,580,700 |
| 2020-03-26 | $4.36 | $4.45 | $4.33 | $4.35 | $4.20 | 4,589,230 |
| 2020-03-25 | $4.37 | $4.38 | $4.29 | $4.36 | $4.21 | 4,566,610 |
| 2020-03-24 | $4.27 | $4.33 | $4.15 | $4.27 | $4.12 | 4,798,130 |
| 2020-03-23 | $4.36 | $4.39 | $4.21 | $4.22 | $4.07 | 4,672,610 |
| 2020-03-20 | $4.41 | $4.45 | $4.35 | $4.43 | $4.28 | 6,698,800 |
| 2020-03-19 | $4.42 | $4.48 | $4.22 | $4.37 | $4.22 | 8,503,160 |
| 2020-03-18 | $4.76 | $4.79 | $4.48 | $4.49 | $4.33 | 12,254,530 |
| 2020-03-17 | $4.90 | $5.09 | $4.62 | $4.70 | $4.54 | 14,126,190 |
| 2020-03-16 | $5.42 | $5.73 | $5.01 | $5.06 | $4.88 | 24,273,750 |
| 2020-03-13 | $5.65 | $5.88 | $5.47 | $5.47 | $5.28 | 36,759,650 |
| 2020-03-12 | $5.32 | $6.08 | $5.17 | $6.08 | $5.87 | 34,247,300 |
| 2020-03-11 | $5.17 | $5.67 | $5.06 | $5.53 | $5.34 | 24,204,260 |
| 2020-03-10 | $6.02 | $6.02 | $5.00 | $5.34 | $5.15 | 28,524,560 |
| 2020-03-09 | $5.08 | $5.54 | $4.90 | $5.54 | $5.35 | 18,822,480 |
| 2020-03-06 | $4.80 | $5.10 | $4.76 | $5.04 | $4.86 | 9,565,490 |
| 2020-03-05 | $4.88 | $4.89 | $4.77 | $4.85 | $4.68 | 5,103,000 |
| 2020-03-04 | $4.70 | $4.83 | $4.68 | $4.83 | $4.66 | 5,805,760 |
| 2020-03-03 | $4.68 | $4.75 | $4.65 | $4.68 | $4.52 | 3,258,550 |
| 2020-03-02 | $4.47 | $4.66 | $4.47 | $4.63 | $4.47 | 2,912,970 |
| 2020-02-28 | $4.76 | $4.76 | $4.49 | $4.50 | $4.34 | 5,622,270 |
| 2020-02-27 | $4.63 | $4.82 | $4.57 | $4.81 | $4.64 | 7,360,890 |
| 2020-02-26 | $4.65 | $4.72 | $4.55 | $4.65 | $4.49 | 4,562,670 |
| 2020-02-25 | $4.59 | $4.69 | $4.51 | $4.65 | $4.49 | 4,778,730 |
| 2020-02-24 | $4.74 | $4.79 | $4.66 | $4.76 | $4.59 | 4,425,830 |
| 2020-02-21 | $4.73 | $4.79 | $4.70 | $4.76 | $4.59 | 3,067,400 |
| 2020-02-20 | $4.69 | $4.77 | $4.67 | $4.74 | $4.58 | 3,112,450 |
| 2020-02-19 | $4.79 | $4.83 | $4.71 | $4.72 | $4.56 | 3,292,220 |
| 2020-02-18 | $4.73 | $4.83 | $4.69 | $4.79 | $4.62 | 4,309,290 |
| 2020-02-17 | $4.67 | $4.77 | $4.64 | $4.73 | $4.57 | 4,423,870 |
| 2020-02-14 | $4.61 | $4.63 | $4.52 | $4.63 | $4.47 | 3,608,500 |
| 2020-02-13 | $4.61 | $4.66 | $4.46 | $4.60 | $4.44 | 5,159,390 |
| 2020-02-12 | $4.47 | $4.64 | $4.43 | $4.61 | $4.45 | 5,896,600 |
| 2020-02-11 | $4.65 | $4.65 | $4.40 | $4.50 | $4.34 | 8,332,870 |
| 2020-02-10 | $4.54 | $4.88 | $4.50 | $4.64 | $4.48 | 9,284,270 |
| 2020-02-07 | $4.38 | $4.47 | $4.27 | $4.47 | $4.31 | 6,928,450 |
| 2020-02-06 | $4.33 | $4.39 | $4.26 | $4.36 | $4.21 | 4,334,640 |
| 2020-02-05 | $4.13 | $4.50 | $4.07 | $4.28 | $4.13 | 4,709,200 |
| 2020-02-04 | $3.96 | $4.19 | $3.96 | $4.13 | $3.99 | 5,118,130 |
| 2020-02-03 | $4.04 | $4.10 | $4.03 | $4.03 | $3.89 | 4,396,140 |
| 2020-01-31 | $4.48 | $4.48 | $4.48 | $4.48 | $4.32 | 0 |
| 2020-01-30 | $4.48 | $4.48 | $4.48 | $4.48 | $4.32 | 0 |
| 2020-01-29 | $4.48 | $4.48 | $4.48 | $4.48 | $4.32 | 0 |
| 2020-01-28 | $4.48 | $4.48 | $4.48 | $4.48 | $4.32 | 0 |
| 2020-01-27 | $4.48 | $4.48 | $4.48 | $4.48 | $4.32 | 0 |
| 2020-01-24 | $4.48 | $4.48 | $4.48 | $4.48 | $4.32 | 0 |
| 2020-01-23 | $4.61 | $4.65 | $4.42 | $4.48 | $4.32 | 3,611,520 |
| 2020-01-22 | $4.83 | $4.83 | $4.52 | $4.62 | $4.46 | 5,135,900 |
| 2020-01-21 | $4.75 | $4.90 | $4.70 | $4.84 | $4.67 | 6,286,890 |
| 2020-01-20 | $4.65 | $4.70 | $4.62 | $4.70 | $4.54 | 2,863,000 |
| 2020-01-17 | $4.71 | $4.71 | $4.65 | $4.65 | $4.49 | 2,404,240 |
| 2020-01-16 | $4.79 | $4.79 | $4.66 | $4.67 | $4.51 | 3,784,830 |
| 2020-01-15 | $4.80 | $4.81 | $4.73 | $4.79 | $4.62 | 2,651,510 |
| 2020-01-14 | $4.80 | $4.87 | $4.79 | $4.80 | $4.63 | 5,249,990 |
| 2020-01-13 | $4.90 | $4.94 | $4.74 | $4.83 | $4.66 | 9,659,570 |
| 2020-01-10 | $5.28 | $5.41 | $5.04 | $5.06 | $4.88 | 18,868,400 |
| 2020-01-09 | $4.85 | $4.96 | $4.85 | $4.92 | $4.75 | 5,974,560 |
| 2020-01-08 | $4.92 | $4.94 | $4.82 | $4.83 | $4.66 | 1,972,480 |
| 2020-01-07 | $4.93 | $4.94 | $4.88 | $4.94 | $4.77 | 2,289,210 |
| 2020-01-06 | $4.85 | $4.92 | $4.79 | $4.90 | $4.73 | 3,020,360 |
| 2020-01-03 | $4.96 | $4.97 | $4.89 | $4.92 | $4.75 | 2,079,590 |
| 2020-01-02 | $4.88 | $4.99 | $4.80 | $4.96 | $4.79 | 3,283,160 |
| 2020-01-01 | $4.88 | $4.88 | $4.88 | $4.88 | $4.71 | 0 |
| 2019-12-31 | $4.77 | $4.91 | $4.77 | $4.88 | $4.71 | 3,135,670 |
| 2019-12-30 | $4.72 | $4.81 | $4.66 | $4.77 | $4.60 | 1,774,200 |
| 2019-12-27 | $4.77 | $4.80 | $4.73 | $4.76 | $4.59 | 1,981,190 |
| 2019-12-26 | $4.71 | $4.76 | $4.69 | $4.74 | $4.58 | 1,479,830 |
| 2019-12-25 | $4.67 | $4.74 | $4.67 | $4.72 | $4.56 | 2,166,200 |
| 2019-12-24 | $4.59 | $4.68 | $4.57 | $4.67 | $4.51 | 1,918,980 |
| 2019-12-23 | $4.75 | $4.75 | $4.53 | $4.57 | $4.41 | 2,641,260 |
| 2019-12-20 | $4.75 | $4.84 | $4.68 | $4.70 | $4.54 | 2,486,180 |
| 2019-12-19 | $4.73 | $4.77 | $4.69 | $4.75 | $4.58 | 1,839,440 |
| 2019-12-18 | $4.69 | $4.81 | $4.68 | $4.72 | $4.56 | 2,396,430 |
| 2019-12-17 | $4.65 | $4.75 | $4.63 | $4.70 | $4.54 | 2,892,720 |
| 2019-12-16 | $4.58 | $4.66 | $4.58 | $4.65 | $4.49 | 2,582,640 |
| 2019-12-13 | $4.55 | $4.59 | $4.52 | $4.57 | $4.41 | 2,141,500 |
| 2019-12-12 | $4.54 | $4.57 | $4.51 | $4.51 | $4.35 | 1,218,340 |
| 2019-12-11 | $4.60 | $4.61 | $4.52 | $4.54 | $4.38 | 2,757,630 |
| 2019-12-10 | $4.52 | $4.64 | $4.48 | $4.63 | $4.47 | 3,714,280 |
| 2019-12-09 | $4.57 | $4.58 | $4.50 | $4.53 | $4.37 | 1,133,060 |
| 2019-12-06 | $4.52 | $4.56 | $4.50 | $4.56 | $4.40 | 1,243,990 |
| 2019-12-05 | $4.51 | $4.55 | $4.47 | $4.52 | $4.36 | 1,383,780 |
| 2019-12-04 | $4.47 | $4.49 | $4.43 | $4.48 | $4.32 | 1,111,860 |
| 2019-12-03 | $4.43 | $4.48 | $4.41 | $4.47 | $4.31 | 1,122,960 |
| 2019-12-02 | $4.47 | $4.49 | $4.43 | $4.45 | $4.30 | 789,950 |
| 2019-11-29 | $4.40 | $4.47 | $4.40 | $4.46 | $4.30 | 1,252,670 |
| 2019-11-28 | $4.47 | $4.50 | $4.44 | $4.44 | $4.29 | 941,000 |
| 2019-11-27 | $4.50 | $4.51 | $4.45 | $4.46 | $4.30 | 1,048,690 |
| 2019-11-26 | $4.54 | $4.54 | $4.47 | $4.49 | $4.33 | 1,194,070 |
| 2019-11-25 | $4.50 | $4.53 | $4.47 | $4.52 | $4.36 | 1,273,160 |
| 2019-11-22 | $4.49 | $4.56 | $4.45 | $4.48 | $4.32 | 1,652,080 |
| 2019-11-21 | $4.45 | $4.52 | $4.41 | $4.48 | $4.32 | 1,520,760 |
| 2019-11-20 | $4.53 | $4.53 | $4.44 | $4.46 | $4.30 | 1,854,820 |
| 2019-11-19 | $4.45 | $4.55 | $4.45 | $4.54 | $4.38 | 1,678,220 |
| 2019-11-18 | $4.59 | $4.59 | $4.41 | $4.49 | $4.33 | 2,743,130 |
| 2019-11-15 | $4.47 | $4.62 | $4.46 | $4.60 | $4.44 | 2,312,930 |
| 2019-11-14 | $4.48 | $4.53 | $4.40 | $4.50 | $4.34 | 1,133,880 |
| 2019-11-13 | $4.50 | $4.52 | $4.43 | $4.48 | $4.32 | 1,488,220 |
| 2019-11-12 | $4.58 | $4.59 | $4.48 | $4.50 | $4.34 | 1,676,280 |
| 2019-11-11 | $4.65 | $4.66 | $4.49 | $4.49 | $4.33 | 1,872,700 |
| 2019-11-08 | $4.76 | $4.76 | $4.64 | $4.65 | $4.49 | 1,953,770 |
| 2019-11-07 | $4.80 | $4.82 | $4.73 | $4.74 | $4.58 | 1,594,130 |
| 2019-11-06 | $4.81 | $4.87 | $4.78 | $4.79 | $4.62 | 1,176,290 |
| 2019-11-05 | $4.77 | $4.86 | $4.76 | $4.82 | $4.65 | 1,159,850 |
| 2019-11-04 | $5.08 | $5.08 | $4.81 | $4.82 | $4.65 | 1,913,650 |
| 2019-11-01 | $4.74 | $4.94 | $4.73 | $4.88 | $4.71 | 2,040,220 |
| 2019-10-31 | $4.86 | $4.89 | $4.75 | $4.78 | $4.61 | 1,475,950 |
| 2019-10-30 | $4.90 | $4.97 | $4.84 | $4.85 | $4.68 | 1,817,180 |
| 2019-10-29 | $4.96 | $5.02 | $4.91 | $4.92 | $4.75 | 1,686,890 |
| 2019-10-28 | $4.92 | $5.04 | $4.90 | $5.01 | $4.84 | 2,338,970 |
| 2019-10-25 | $4.86 | $4.93 | $4.85 | $4.90 | $4.73 | 893,630 |
| 2019-10-24 | $4.94 | $4.94 | $4.85 | $4.90 | $4.73 | 1,002,860 |
| 2019-10-23 | $4.85 | $4.96 | $4.85 | $4.94 | $4.77 | 1,400,300 |
| 2019-10-22 | $4.88 | $4.91 | $4.83 | $4.89 | $4.72 | 1,066,870 |
| 2019-10-21 | $4.82 | $4.91 | $4.82 | $4.88 | $4.71 | 1,093,820 |
| 2019-10-18 | $5.00 | $5.07 | $4.80 | $4.85 | $4.68 | 2,450,900 |
| 2019-10-17 | $5.14 | $5.16 | $4.99 | $5.00 | $4.83 | 2,992,590 |
| 2019-10-16 | $5.12 | $5.32 | $5.03 | $5.18 | $5.00 | 3,805,780 |
| 2019-10-15 | $5.10 | $5.14 | $5.04 | $5.09 | $4.91 | 1,730,600 |
| 2019-10-14 | $5.03 | $5.14 | $5.02 | $5.09 | $4.91 | 1,607,810 |
| 2019-10-11 | $5.02 | $5.04 | $4.95 | $5.00 | $4.83 | 1,168,460 |
| 2019-10-10 | $5.00 | $5.04 | $4.97 | $5.02 | $4.85 | 1,645,590 |
| 2019-10-09 | $4.94 | $5.09 | $4.87 | $5.02 | $4.85 | 1,355,130 |
| 2019-10-08 | $4.94 | $5.03 | $4.91 | $4.94 | $4.77 | 1,255,980 |
| 2019-10-07 | $4.94 | $4.94 | $4.94 | $4.94 | $4.77 | 0 |
| 2019-10-04 | $4.94 | $4.94 | $4.94 | $4.94 | $4.77 | 0 |
| 2019-10-03 | $4.94 | $4.94 | $4.94 | $4.94 | $4.77 | 0 |
| 2019-10-02 | $4.94 | $4.94 | $4.94 | $4.94 | $4.77 | 0 |
| 2019-10-01 | $4.94 | $4.94 | $4.94 | $4.94 | $4.77 | 0 |
| 2019-09-30 | $5.06 | $5.09 | $4.93 | $4.94 | $4.77 | 1,824,930 |
| 2019-09-27 | $4.94 | $5.17 | $4.94 | $5.07 | $4.89 | 1,947,720 |
| 2019-09-26 | $5.14 | $5.21 | $4.89 | $4.93 | $4.76 | 2,750,550 |
| 2019-09-25 | $5.21 | $5.32 | $5.12 | $5.14 | $4.96 | 2,261,800 |
| 2019-09-24 | $5.28 | $5.35 | $5.25 | $5.31 | $5.13 | 2,372,280 |
| 2019-09-23 | $5.30 | $5.30 | $5.18 | $5.22 | $5.04 | 1,820,310 |
| 2019-09-20 | $5.31 | $5.36 | $5.28 | $5.29 | $5.11 | 1,531,380 |
| 2019-09-19 | $5.24 | $5.32 | $5.22 | $5.32 | $5.13 | 2,159,700 |
| 2019-09-18 | $5.24 | $5.29 | $5.20 | $5.21 | $5.03 | 1,880,570 |
| 2019-09-17 | $5.49 | $5.49 | $5.22 | $5.23 | $5.05 | 3,650,470 |
| 2019-09-16 | $5.64 | $5.69 | $5.41 | $5.42 | $5.23 | 6,006,240 |
| 2019-09-13 | $5.35 | $5.35 | $5.35 | $5.35 | $5.16 | 0 |
| 2019-09-12 | $5.28 | $5.35 | $5.22 | $5.35 | $5.16 | 3,188,650 |
| 2019-09-11 | $5.33 | $5.36 | $5.22 | $5.23 | $5.05 | 3,441,050 |
| 2019-09-10 | $5.30 | $5.35 | $5.26 | $5.33 | $5.14 | 3,889,400 |
| 2019-09-09 | $5.18 | $5.37 | $5.13 | $5.37 | $5.18 | 6,837,170 |
| 2019-09-06 | $5.26 | $5.74 | $5.26 | $5.31 | $5.13 | 11,814,410 |
| 2019-09-05 | $5.17 | $5.24 | $5.13 | $5.22 | $5.04 | 4,916,430 |
| 2019-09-04 | $5.08 | $5.14 | $5.05 | $5.13 | $4.95 | 2,576,780 |
| 2019-09-03 | $5.11 | $5.11 | $5.03 | $5.10 | $4.92 | 2,358,850 |
| 2019-09-02 | $4.95 | $5.10 | $4.95 | $5.07 | $4.89 | 1,439,870 |
| 2019-08-30 | $5.14 | $5.14 | $4.93 | $4.98 | $4.81 | 2,383,640 |
| 2019-08-29 | $5.02 | $5.14 | $4.99 | $5.09 | $4.91 | 2,878,490 |
| 2019-08-28 | $4.96 | $5.08 | $4.92 | $5.04 | $4.86 | 2,830,750 |
| 2019-08-27 | $4.85 | $4.97 | $4.80 | $4.95 | $4.78 | 2,689,820 |
| 2019-08-26 | $4.75 | $4.82 | $4.68 | $4.81 | $4.64 | 1,571,930 |
| 2019-08-23 | $4.90 | $4.93 | $4.86 | $4.86 | $4.69 | 1,105,330 |
| 2019-08-22 | $4.82 | $4.92 | $4.82 | $4.92 | $4.75 | 2,170,690 |
| 2019-08-21 | $4.88 | $4.89 | $4.80 | $4.83 | $4.66 | 1,484,650 |
| 2019-08-20 | $4.92 | $4.93 | $4.84 | $4.87 | $4.70 | 1,434,740 |
| 2019-08-19 | $4.78 | $4.91 | $4.76 | $4.91 | $4.74 | 2,013,350 |
| 2019-08-16 | $4.62 | $4.79 | $4.62 | $4.78 | $4.61 | 1,464,920 |
| 2019-08-15 | $4.62 | $4.73 | $4.53 | $4.71 | $4.55 | 1,372,380 |
| 2019-08-14 | $4.75 | $4.80 | $4.71 | $4.71 | $4.55 | 1,122,220 |
| 2019-08-13 | $4.72 | $4.78 | $4.69 | $4.70 | $4.54 | 885,400 |
| 2019-08-12 | $4.73 | $4.80 | $4.66 | $4.80 | $4.63 | 1,061,650 |
| 2019-08-09 | $4.81 | $4.87 | $4.69 | $4.73 | $4.57 | 1,154,470 |
| 2019-08-08 | $4.76 | $4.79 | $4.72 | $4.74 | $4.58 | 1,228,800 |
| 2019-08-07 | $4.70 | $4.76 | $4.68 | $4.73 | $4.57 | 1,057,330 |
| 2019-08-06 | $4.88 | $4.88 | $4.61 | $4.69 | $4.53 | 2,394,550 |
| 2019-08-05 | $5.03 | $5.05 | $4.90 | $4.92 | $4.75 | 1,625,240 |
| 2019-08-02 | $5.10 | $5.10 | $4.99 | $5.03 | $4.85 | 1,791,460 |
| 2019-08-01 | $5.19 | $5.21 | $5.14 | $5.16 | $4.98 | 1,101,710 |
| 2019-07-31 | $5.24 | $5.25 | $5.19 | $5.20 | $5.02 | 1,258,800 |
| 2019-07-30 | $5.25 | $5.30 | $5.24 | $5.25 | $5.07 | 1,315,360 |
| 2019-07-29 | $5.22 | $5.31 | $5.22 | $5.25 | $5.07 | 820,080 |
| 2019-07-26 | $5.30 | $5.30 | $5.24 | $5.25 | $5.07 | 892,070 |
| 2019-07-25 | $5.29 | $5.32 | $5.25 | $5.30 | $5.12 | 915,820 |
| 2019-07-24 | $5.26 | $5.34 | $5.25 | $5.29 | $5.11 | 941,420 |
| 2019-07-23 | $5.17 | $5.26 | $5.17 | $5.24 | $5.06 | 907,730 |
| 2019-07-22 | $5.36 | $5.38 | $5.20 | $5.20 | $5.02 | 2,205,540 |
| 2019-07-19 | $5.34 | $5.43 | $5.34 | $5.35 | $5.16 | 1,211,290 |
| 2019-07-18 | $5.47 | $5.48 | $5.35 | $5.35 | $5.16 | 2,064,040 |
| 2019-07-17 | $5.57 | $5.66 | $5.51 | $5.54 | $5.35 | 2,895,870 |
| 2019-07-16 | $5.56 | $5.82 | $5.42 | $5.65 | $5.45 | 4,010,760 |
| 2019-07-15 | $5.42 | $5.50 | $5.36 | $5.48 | $5.29 | 1,815,150 |
| 2019-07-12 | $5.36 | $5.42 | $5.34 | $5.39 | $5.20 | 890,390 |
| 2019-07-11 | $5.39 | $5.47 | $5.34 | $5.39 | $5.20 | 967,360 |
| 2019-07-10 | $5.42 | $5.44 | $5.34 | $5.36 | $5.17 | 1,471,610 |
| 2019-07-09 | $5.42 | $5.50 | $5.37 | $5.41 | $5.22 | 1,427,710 |
| 2019-07-08 | $5.70 | $5.71 | $5.38 | $5.41 | $5.22 | 3,666,300 |
| 2019-07-05 | $5.79 | $5.79 | $5.70 | $5.72 | $5.52 | 2,220,740 |
| 2019-07-04 | $5.86 | $5.92 | $5.75 | $5.81 | $5.61 | 4,308,280 |
| 2019-07-03 | $5.71 | $5.80 | $5.65 | $5.80 | $5.60 | 2,778,230 |
| 2019-07-02 | $5.78 | $5.79 | $5.69 | $5.75 | $5.55 | 2,295,530 |
| 2019-07-01 | $5.78 | $5.79 | $5.66 | $5.77 | $5.57 | 3,594,620 |
| 2019-06-28 | $5.76 | $5.77 | $5.61 | $5.67 | $5.47 | 2,278,670 |
| 2019-06-27 | $5.66 | $5.74 | $5.62 | $5.69 | $5.49 | 2,257,630 |
| 2019-06-26 | $5.75 | $5.78 | $5.65 | $5.65 | $5.45 | 2,529,990 |
| 2019-06-25 | $5.75 | $5.76 | $5.60 | $5.69 | $5.49 | 4,236,420 |
| 2019-06-24 | $5.96 | $5.97 | $5.47 | $5.80 | $5.60 | 7,134,430 |
| 2019-06-21 | $5.98 | $6.35 | $5.69 | $6.08 | $5.87 | 12,197,760 |
| 2019-06-20 | $6.75 | $7.16 | $6.71 | $7.07 | $6.72 | 5,269,640 |
| 2019-06-19 | $6.78 | $6.78 | $6.65 | $6.71 | $6.38 | 1,867,890 |
| 2019-06-18 | $6.77 | $6.85 | $6.58 | $6.63 | $6.31 | 3,275,200 |
| 2019-06-17 | $6.62 | $6.93 | $6.56 | $6.83 | $6.50 | 3,906,630 |
| 2019-06-14 | $6.76 | $6.76 | $6.60 | $6.62 | $6.30 | 1,459,900 |
| 2019-06-13 | $6.76 | $6.79 | $6.69 | $6.70 | $6.37 | 1,887,000 |
| 2019-06-12 | $6.76 | $6.81 | $6.72 | $6.75 | $6.42 | 1,480,290 |
| 2019-06-11 | $6.56 | $6.73 | $6.51 | $6.70 | $6.37 | 1,499,740 |
| 2019-06-10 | $6.61 | $6.62 | $6.51 | $6.53 | $6.21 | 789,880 |
| 2019-06-07 | $6.49 | $6.49 | $6.49 | $6.49 | $6.17 | 0 |
| 2019-06-06 | $6.72 | $6.72 | $6.45 | $6.49 | $6.17 | 1,663,960 |
| 2019-06-05 | $6.79 | $6.94 | $6.65 | $6.73 | $6.40 | 1,197,390 |
| 2019-06-04 | $6.83 | $6.84 | $6.63 | $6.66 | $6.33 | 1,377,280 |
| 2019-06-03 | $6.80 | $6.85 | $6.72 | $6.74 | $6.41 | 1,285,560 |
| 2019-05-31 | $6.81 | $6.95 | $6.80 | $6.81 | $6.48 | 1,634,350 |
| 2019-05-30 | $6.82 | $7.00 | $6.68 | $6.81 | $6.48 | 1,717,400 |
| 2019-05-29 | $6.77 | $6.84 | $6.73 | $6.82 | $6.49 | 1,330,360 |
| 2019-05-28 | $6.74 | $6.87 | $6.69 | $6.80 | $6.47 | 2,898,760 |
| 2019-05-27 | $6.40 | $6.69 | $6.40 | $6.67 | $6.34 | 1,696,770 |
| 2019-05-24 | $6.52 | $6.58 | $6.41 | $6.41 | $6.10 | 1,173,950 |
| 2019-05-23 | $6.67 | $6.72 | $6.50 | $6.52 | $6.20 | 1,526,110 |
| 2019-05-22 | $6.74 | $6.82 | $6.61 | $6.67 | $6.34 | 1,544,490 |
| 2019-05-21 | $6.60 | $6.85 | $6.59 | $6.80 | $6.47 | 1,669,890 |
| 2019-05-20 | $6.52 | $6.69 | $6.48 | $6.68 | $6.35 | 2,151,720 |
| 2019-05-17 | $6.89 | $6.89 | $6.47 | $6.50 | $6.18 | 2,710,440 |
| 2019-05-16 | $6.84 | $6.88 | $6.77 | $6.86 | $6.52 | 2,340,930 |
| 2019-05-15 | $6.76 | $6.88 | $6.74 | $6.88 | $6.54 | 2,717,080 |
| 2019-05-14 | $6.78 | $6.86 | $6.70 | $6.72 | $6.39 | 2,019,960 |
| 2019-05-13 | $6.91 | $6.97 | $6.74 | $6.83 | $6.50 | 2,664,180 |
| 2019-05-10 | $6.72 | $6.89 | $6.58 | $6.82 | $6.49 | 3,341,420 |
| 2019-05-09 | $6.75 | $6.85 | $6.65 | $6.66 | $6.33 | 2,461,260 |
| 2019-05-08 | $6.53 | $7.10 | $6.51 | $6.83 | $6.50 | 4,637,830 |
| 2019-05-07 | $6.45 | $6.76 | $6.39 | $6.66 | $6.33 | 4,893,430 |
| 2019-05-06 | $6.95 | $6.95 | $6.30 | $6.34 | $6.03 | 4,527,140 |
| 2019-05-03 | $6.99 | $6.99 | $6.99 | $6.99 | $6.65 | 0 |
| 2019-05-02 | $6.99 | $6.99 | $6.99 | $6.99 | $6.65 | 0 |
| 2019-05-01 | $6.99 | $6.99 | $6.99 | $6.99 | $6.65 | 0 |
| 2019-04-30 | $7.06 | $7.14 | $6.83 | $6.99 | $6.65 | 4,102,840 |
| 2019-04-29 | $7.81 | $7.93 | $7.07 | $7.07 | $6.72 | 7,800,010 |
| 2019-04-26 | $7.92 | $7.99 | $7.76 | $7.85 | $7.47 | 2,996,900 |
| 2019-04-25 | $8.36 | $8.38 | $7.93 | $7.93 | $7.54 | 3,491,230 |
| 2019-04-24 | $8.40 | $8.41 | $8.22 | $8.36 | $7.95 | 2,591,560 |
| 2019-04-23 | $8.32 | $8.49 | $8.30 | $8.40 | $7.99 | 3,462,810 |
| 2019-04-22 | $8.53 | $8.60 | $8.32 | $8.33 | $7.92 | 3,541,420 |
| 2019-04-19 | $8.39 | $8.49 | $8.32 | $8.49 | $8.08 | 2,521,180 |
| 2019-04-18 | $8.44 | $8.51 | $8.35 | $8.36 | $7.95 | 3,214,210 |
| 2019-04-17 | $8.65 | $8.69 | $8.46 | $8.50 | $8.08 | 4,310,700 |
| 2019-04-16 | $8.36 | $8.44 | $8.12 | $8.44 | $8.03 | 3,975,810 |
| 2019-04-15 | $8.49 | $8.58 | $8.35 | $8.36 | $7.95 | 3,437,190 |
| 2019-04-12 | $8.36 | $8.49 | $8.32 | $8.43 | $8.02 | 3,177,870 |
| 2019-04-11 | $8.67 | $8.72 | $8.32 | $8.38 | $7.97 | 7,606,080 |
| 2019-04-10 | $8.83 | $8.85 | $8.62 | $8.74 | $8.31 | 7,474,700 |
| 2019-04-09 | $8.94 | $9.07 | $8.82 | $9.03 | $8.59 | 4,955,430 |
| 2019-04-08 | $9.10 | $9.15 | $8.76 | $8.94 | $8.50 | 6,698,660 |
| 2019-04-05 | $9.08 | $9.08 | $9.08 | $9.08 | $8.64 | 0 |
| 2019-04-04 | $9.13 | $9.17 | $9.00 | $9.08 | $8.64 | 6,143,750 |
| 2019-04-03 | $9.03 | $9.10 | $8.89 | $9.08 | $8.64 | 6,537,100 |
| 2019-04-02 | $9.38 | $9.49 | $9.02 | $9.05 | $8.61 | 10,830,750 |
| 2019-04-01 | $8.73 | $9.16 | $8.73 | $9.14 | $8.69 | 11,808,830 |
| 2019-03-29 | $8.48 | $8.73 | $8.42 | $8.71 | $8.28 | 4,182,750 |
| 2019-03-28 | $8.59 | $8.64 | $8.48 | $8.48 | $8.07 | 3,676,800 |
| 2019-03-27 | $8.40 | $8.68 | $8.40 | $8.58 | $8.16 | 4,436,290 |
| 2019-03-26 | $8.70 | $8.78 | $8.34 | $8.39 | $7.98 | 4,438,900 |
| 2019-03-25 | $8.76 | $8.81 | $8.68 | $8.68 | $8.26 | 5,369,030 |
| 2019-03-22 | $8.94 | $8.94 | $8.68 | $8.93 | $8.49 | 7,325,890 |
| 2019-03-21 | $8.93 | $9.07 | $8.85 | $8.94 | $8.50 | 7,984,520 |
| 2019-03-20 | $8.87 | $8.96 | $8.60 | $8.82 | $8.39 | 6,996,380 |
| 2019-03-19 | $8.83 | $9.05 | $8.83 | $8.91 | $8.47 | 7,771,910 |
| 2019-03-18 | $8.65 | $8.78 | $8.52 | $8.78 | $8.35 | 5,964,090 |
| 2019-03-15 | $8.44 | $8.73 | $8.44 | $8.65 | $8.23 | 6,125,500 |
| 2019-03-14 | $8.96 | $8.96 | $8.30 | $8.48 | $8.07 | 9,184,360 |
| 2019-03-13 | $8.88 | $9.29 | $8.81 | $8.97 | $8.53 | 15,922,710 |
| 2019-03-12 | $8.88 | $8.96 | $8.69 | $8.87 | $8.44 | 10,247,150 |
| 2019-03-11 | $8.46 | $8.81 | $8.46 | $8.80 | $8.37 | 7,894,550 |
| 2019-03-08 | $8.62 | $8.88 | $8.42 | $8.45 | $8.04 | 10,843,540 |
| 2019-03-07 | $9.09 | $9.10 | $8.86 | $9.00 | $8.56 | 13,590,340 |
| 2019-03-06 | $8.93 | $9.32 | $8.80 | $9.16 | $8.71 | 15,848,400 |
| 2019-03-05 | $8.61 | $8.98 | $8.53 | $8.98 | $8.54 | 14,789,720 |
| 2019-03-04 | $8.56 | $9.21 | $8.44 | $8.75 | $8.32 | 20,669,730 |
| 2019-03-01 | $8.70 | $8.70 | $8.33 | $8.43 | $8.02 | 18,355,910 |
| 2019-02-28 | $7.88 | $8.65 | $7.88 | $8.65 | $8.23 | 25,515,260 |
| 2019-02-27 | $7.86 | $8.00 | $7.80 | $7.86 | $7.48 | 8,009,780 |
| 2019-02-26 | $7.75 | $8.29 | $7.63 | $7.95 | $7.56 | 12,557,620 |
| 2019-02-25 | $7.45 | $7.83 | $7.40 | $7.76 | $7.38 | 10,043,050 |
| 2019-02-22 | $7.23 | $7.38 | $7.19 | $7.38 | $7.02 | 4,183,380 |
| 2019-02-21 | $7.35 | $7.42 | $7.22 | $7.23 | $6.88 | 5,369,780 |
| 2019-02-20 | $7.38 | $7.39 | $7.28 | $7.34 | $6.98 | 3,291,650 |
| 2019-02-19 | $7.44 | $7.45 | $7.28 | $7.34 | $6.98 | 5,190,820 |
| 2019-02-18 | $7.20 | $7.43 | $7.20 | $7.40 | $7.04 | 6,321,230 |
| 2019-02-15 | $7.26 | $7.28 | $7.17 | $7.18 | $6.83 | 4,915,740 |
| 2019-02-14 | $7.32 | $7.34 | $7.24 | $7.28 | $6.92 | 3,445,180 |
| 2019-02-13 | $7.24 | $7.38 | $7.20 | $7.34 | $6.98 | 5,025,920 |
| 2019-02-12 | $7.23 | $7.28 | $7.14 | $7.27 | $6.91 | 4,503,920 |
| 2019-02-11 | $7.08 | $7.24 | $7.06 | $7.22 | $6.87 | 3,932,500 |
| 2019-02-08 | $7.08 | $7.08 | $7.08 | $7.08 | $6.73 | 0 |
| 2019-02-07 | $7.08 | $7.08 | $7.08 | $7.08 | $6.73 | 0 |
| 2019-02-06 | $7.08 | $7.08 | $7.08 | $7.08 | $6.73 | 0 |
| 2019-02-05 | $7.08 | $7.08 | $7.08 | $7.08 | $6.73 | 0 |
| 2019-02-04 | $7.08 | $7.08 | $7.08 | $7.08 | $6.73 | 0 |
| 2019-02-01 | $6.85 | $7.09 | $6.85 | $7.08 | $6.73 | 2,919,300 |
| 2019-01-31 | $7.09 | $7.09 | $6.85 | $6.90 | $6.56 | 2,700,930 |
| 2019-01-30 | $6.97 | $7.01 | $6.88 | $6.95 | $6.61 | 2,665,420 |
| 2019-01-29 | $7.06 | $7.15 | $6.74 | $6.99 | $6.65 | 6,060,240 |
| 2019-01-28 | $7.26 | $7.38 | $7.11 | $7.15 | $6.80 | 5,275,620 |
| 2019-01-25 | $7.60 | $7.75 | $7.09 | $7.22 | $6.87 | 13,009,090 |
| 2019-01-24 | $6.92 | $7.38 | $6.92 | $7.38 | $7.02 | 9,767,890 |
| 2019-01-23 | $6.69 | $6.77 | $6.68 | $6.71 | $6.38 | 1,115,320 |
| 2019-01-22 | $6.76 | $6.80 | $6.68 | $6.68 | $6.35 | 1,208,690 |
| 2019-01-21 | $6.77 | $6.84 | $6.74 | $6.80 | $6.47 | 1,773,910 |
| 2019-01-18 | $6.69 | $6.78 | $6.68 | $6.77 | $6.44 | 1,695,550 |
| 2019-01-17 | $6.69 | $6.74 | $6.67 | $6.69 | $6.36 | 1,722,750 |
| 2019-01-16 | $6.84 | $6.88 | $6.71 | $6.71 | $6.38 | 3,219,820 |
| 2019-01-15 | $6.68 | $6.95 | $6.64 | $6.87 | $6.53 | 3,517,060 |
| 2019-01-14 | $6.68 | $6.74 | $6.62 | $6.64 | $6.32 | 1,785,250 |
| 2019-01-11 | $6.61 | $6.72 | $6.57 | $6.66 | $6.33 | 1,866,030 |
| 2019-01-10 | $6.62 | $6.72 | $6.59 | $6.62 | $6.30 | 1,673,630 |
| 2019-01-09 | $6.66 | $6.81 | $6.59 | $6.63 | $6.31 | 2,571,160 |
| 2019-01-08 | $6.67 | $6.71 | $6.56 | $6.61 | $6.29 | 1,609,310 |
| 2019-01-07 | $6.55 | $6.71 | $6.48 | $6.70 | $6.37 | 2,887,980 |
| 2019-01-04 | $6.36 | $6.52 | $6.25 | $6.51 | $6.19 | 2,861,530 |
| 2019-01-03 | $6.34 | $6.43 | $6.29 | $6.36 | $6.05 | 1,501,380 |
| 2019-01-02 | $6.59 | $6.61 | $6.36 | $6.36 | $6.05 | 2,091,460 |
| 2019-01-01 | $6.58 | $6.58 | $6.58 | $6.58 | $6.26 | 0 |
| 2018-12-31 | $6.58 | $6.58 | $6.58 | $6.58 | $6.26 | 0 |
| 2018-12-28 | $6.63 | $6.73 | $6.58 | $6.58 | $6.26 | 1,253,740 |
| 2018-12-27 | $6.88 | $6.92 | $6.60 | $6.62 | $6.30 | 1,535,000 |
| 2018-12-26 | $6.95 | $6.95 | $6.95 | $6.95 | $6.61 | 0 |
| 2018-12-25 | $6.95 | $6.95 | $6.95 | $6.95 | $6.61 | 0 |
| 2018-12-24 | $6.90 | $6.96 | $6.86 | $6.95 | $6.61 | 1,613,640 |
| 2018-12-21 | $7.07 | $7.07 | $6.88 | $6.91 | $6.57 | 1,780,930 |
| 2018-12-20 | $7.00 | $7.09 | $6.95 | $7.08 | $6.73 | 1,818,910 |
| 2018-12-19 | $7.12 | $7.15 | $7.02 | $7.03 | $6.69 | 1,943,910 |
| 2018-12-18 | $7.20 | $7.25 | $7.06 | $7.12 | $6.77 | 2,709,460 |
| 2018-12-17 | $7.36 | $7.36 | $7.07 | $7.28 | $6.92 | 3,947,070 |
| 2018-12-14 | $7.31 | $7.71 | $7.30 | $7.42 | $7.06 | 6,921,980 |
| 2018-12-13 | $7.28 | $7.38 | $7.22 | $7.34 | $6.98 | 3,139,280 |
| 2018-12-12 | $7.46 | $7.49 | $7.27 | $7.28 | $6.92 | 3,547,310 |
| 2018-12-11 | $7.38 | $7.48 | $7.34 | $7.44 | $7.08 | 2,985,020 |
| 2018-12-10 | $7.31 | $7.51 | $7.28 | $7.38 | $7.02 | 3,382,560 |
| 2018-12-07 | $7.50 | $7.56 | $7.35 | $7.40 | $7.04 | 4,179,760 |
| 2018-12-06 | $7.60 | $7.63 | $7.45 | $7.51 | $7.14 | 6,280,810 |
| 2018-12-05 | $7.60 | $7.96 | $7.52 | $7.65 | $7.28 | 15,553,770 |
| 2018-12-04 | $7.19 | $7.83 | $7.07 | $7.83 | $7.45 | 19,074,950 |
| 2018-12-03 | $7.06 | $7.19 | $7.06 | $7.12 | $6.77 | 4,049,710 |
| 2018-11-30 | $6.85 | $6.95 | $6.69 | $6.94 | $6.60 | 4,281,190 |
| 2018-11-29 | $7.10 | $7.35 | $6.90 | $6.90 | $6.56 | 9,025,200 |
| 2018-11-28 | $7.65 | $7.65 | $7.22 | $7.29 | $6.93 | 13,788,200 |
| 2018-11-27 | $6.90 | $6.96 | $6.80 | $6.95 | $6.61 | 2,818,070 |
| 2018-11-26 | $6.84 | $6.98 | $6.66 | $6.95 | $6.61 | 3,643,810 |
| 2018-11-23 | $7.40 | $7.40 | $6.73 | $6.83 | $6.50 | 7,321,460 |
| 2018-11-22 | $7.10 | $7.33 | $7.01 | $7.25 | $6.90 | 5,948,270 |
| 2018-11-21 | $6.71 | $7.24 | $6.70 | $7.09 | $6.74 | 5,558,640 |
| 2018-11-20 | $6.98 | $7.03 | $6.78 | $6.87 | $6.53 | 3,659,250 |
| 2018-11-19 | $7.13 | $7.13 | $6.96 | $7.09 | $6.74 | 3,893,680 |
| 2018-11-16 | $6.85 | $7.13 | $6.77 | $7.01 | $6.67 | 5,019,880 |
| 2018-11-15 | $6.74 | $6.88 | $6.71 | $6.85 | $6.52 | 3,285,390 |
| 2018-11-14 | $6.90 | $6.90 | $6.72 | $6.78 | $6.45 | 3,622,980 |
| 2018-11-13 | $6.51 | $6.94 | $6.49 | $6.81 | $6.48 | 6,372,970 |
| 2018-11-12 | $6.35 | $6.56 | $6.35 | $6.56 | $6.24 | 2,909,540 |
| 2018-11-09 | $6.49 | $6.50 | $6.37 | $6.37 | $6.06 | 1,727,520 |
| 2018-11-08 | $6.50 | $6.56 | $6.43 | $6.43 | $6.12 | 2,111,360 |
| 2018-11-07 | $6.56 | $6.57 | $6.42 | $6.44 | $6.13 | 2,814,980 |
| 2018-11-06 | $6.48 | $6.58 | $6.39 | $6.57 | $6.25 | 3,270,770 |
| 2018-11-05 | $6.35 | $6.63 | $6.24 | $6.58 | $6.26 | 5,558,880 |
| 2018-11-02 | $6.22 | $6.30 | $6.16 | $6.30 | $5.99 | 3,470,880 |
| 2018-11-01 | $6.11 | $6.27 | $6.11 | $6.14 | $5.84 | 3,070,380 |
| 2018-10-31 | $6.07 | $6.13 | $6.02 | $6.11 | $5.81 | 2,216,310 |
| 2018-10-30 | $6.07 | $6.10 | $5.85 | $6.03 | $5.74 | 2,178,770 |
| 2018-10-29 | $6.01 | $6.10 | $5.97 | $6.01 | $5.72 | 1,703,460 |
| 2018-10-26 | $6.06 | $6.16 | $6.01 | $6.03 | $5.74 | 1,822,980 |
| 2018-10-25 | $5.83 | $6.05 | $5.80 | $6.04 | $5.74 | 1,897,340 |
| 2018-10-24 | $6.05 | $6.15 | $6.00 | $6.08 | $5.78 | 1,819,010 |
| 2018-10-23 | $6.27 | $6.27 | $5.98 | $6.07 | $5.77 | 3,185,060 |
| 2018-10-22 | $5.99 | $6.29 | $5.87 | $6.16 | $5.86 | 5,073,260 |
| 2018-10-19 | $5.63 | $5.82 | $5.47 | $5.82 | $5.54 | 2,900,980 |
| 2018-10-18 | $5.79 | $5.79 | $5.58 | $5.63 | $5.35 | 2,107,660 |
| 2018-10-17 | $5.72 | $5.79 | $5.62 | $5.79 | $5.51 | 2,372,650 |
| 2018-10-16 | $5.71 | $5.82 | $5.56 | $5.61 | $5.34 | 2,177,730 |
| 2018-10-15 | $5.88 | $5.92 | $5.77 | $5.78 | $5.50 | 3,427,250 |
| 2018-10-12 | $5.95 | $5.95 | $5.47 | $5.74 | $5.46 | 3,932,690 |
| 2018-10-11 | $6.50 | $6.50 | $6.05 | $6.05 | $5.75 | 2,664,860 |
| 2018-10-10 | $6.70 | $6.84 | $6.68 | $6.72 | $6.39 | 1,726,510 |
| 2018-10-09 | $6.70 | $6.80 | $6.66 | $6.75 | $6.42 | 1,057,550 |
| 2018-10-08 | $7.00 | $7.00 | $6.66 | $6.70 | $6.37 | 2,025,170 |
| 2018-10-05 | $7.05 | $7.05 | $7.05 | $7.05 | $6.71 | 0 |
| 2018-10-04 | $7.05 | $7.05 | $7.05 | $7.05 | $6.71 | 0 |
| 2018-10-03 | $7.05 | $7.05 | $7.05 | $7.05 | $6.71 | 0 |
| 2018-10-02 | $7.05 | $7.05 | $7.05 | $7.05 | $6.71 | 0 |
| 2018-10-01 | $7.05 | $7.05 | $7.05 | $7.05 | $6.71 | 0 |
| 2018-09-28 | $7.01 | $7.06 | $6.93 | $7.05 | $6.71 | 1,753,390 |
| 2018-09-27 | $7.19 | $7.19 | $6.99 | $7.00 | $6.66 | 2,669,850 |
| 2018-09-26 | $7.14 | $7.24 | $7.10 | $7.21 | $6.86 | 2,808,240 |
| 2018-09-25 | $7.10 | $7.14 | $7.06 | $7.12 | $6.77 | 1,649,940 |
| 2018-09-24 | $7.17 | $7.17 | $7.17 | $7.17 | $6.82 | 0 |
| 2018-09-21 | $7.08 | $7.17 | $7.07 | $7.17 | $6.82 | 2,636,210 |
| 2018-09-20 | $7.06 | $7.13 | $7.01 | $7.10 | $6.75 | 1,719,130 |
| 2018-09-19 | $6.96 | $7.12 | $6.93 | $7.07 | $6.72 | 2,564,370 |
| 2018-09-18 | $6.93 | $6.98 | $6.85 | $6.95 | $6.61 | 2,190,730 |
| 2018-09-17 | $7.07 | $7.09 | $6.87 | $6.88 | $6.54 | 1,645,080 |
| 2018-09-14 | $7.09 | $7.17 | $7.09 | $7.09 | $6.74 | 1,459,220 |
| 2018-09-13 | $7.17 | $7.20 | $7.01 | $7.11 | $6.76 | 1,646,280 |
| 2018-09-12 | $7.08 | $7.14 | $7.01 | $7.10 | $6.75 | 2,037,190 |
| 2018-09-11 | $6.86 | $7.08 | $6.82 | $7.01 | $6.67 | 2,216,320 |
| 2018-09-10 | $7.11 | $7.15 | $6.88 | $6.89 | $6.55 | 2,582,270 |
| 2018-09-07 | $7.09 | $7.23 | $7.07 | $7.15 | $6.80 | 1,519,760 |
| 2018-09-06 | $7.18 | $7.22 | $7.08 | $7.09 | $6.74 | 1,441,790 |
| 2018-09-05 | $7.34 | $7.34 | $7.13 | $7.18 | $6.83 | 1,820,160 |
| 2018-09-04 | $7.28 | $7.35 | $7.21 | $7.32 | $6.96 | 2,094,700 |
| 2018-09-03 | $7.28 | $7.31 | $7.03 | $7.30 | $6.94 | 1,951,560 |
| 2018-08-31 | $7.30 | $7.30 | $7.06 | $7.27 | $6.91 | 1,947,330 |
| 2018-08-30 | $7.53 | $7.54 | $7.28 | $7.31 | $6.95 | 2,797,150 |
| 2018-08-29 | $7.52 | $7.58 | $7.50 | $7.54 | $7.17 | 1,578,940 |
| 2018-08-28 | $7.55 | $7.58 | $7.51 | $7.54 | $7.17 | 2,008,360 |
| 2018-08-27 | $7.49 | $7.57 | $7.41 | $7.55 | $7.18 | 2,686,850 |
| 2018-08-24 | $7.32 | $7.44 | $7.31 | $7.43 | $7.07 | 2,335,320 |
| 2018-08-23 | $7.52 | $7.58 | $7.18 | $7.40 | $7.04 | 4,115,480 |
| 2018-08-22 | $7.86 | $7.86 | $7.51 | $7.52 | $7.15 | 3,231,340 |
| 2018-08-21 | $7.79 | $7.88 | $7.66 | $7.87 | $7.49 | 3,240,830 |
| 2018-08-20 | $8.16 | $8.16 | $7.57 | $7.86 | $7.48 | 3,119,760 |
| 2018-08-17 | $8.35 | $8.43 | $8.01 | $8.06 | $7.67 | 2,465,680 |
| 2018-08-16 | $8.22 | $8.46 | $8.20 | $8.30 | $7.89 | 2,614,320 |
| 2018-08-15 | $8.56 | $8.75 | $8.50 | $8.51 | $8.09 | 4,672,120 |
| 2018-08-14 | $8.50 | $8.59 | $8.47 | $8.52 | $8.10 | 2,150,860 |
| 2018-08-13 | $8.49 | $8.53 | $8.31 | $8.50 | $8.08 | 2,247,400 |
| 2018-08-10 | $8.49 | $8.60 | $8.41 | $8.56 | $8.14 | 2,036,450 |
| 2018-08-09 | $8.23 | $8.54 | $8.22 | $8.49 | $8.08 | 2,903,700 |
| 2018-08-08 | $8.42 | $8.48 | $8.23 | $8.25 | $7.85 | 2,813,930 |
| 2018-08-07 | $8.47 | $8.49 | $8.23 | $8.48 | $8.07 | 3,651,530 |
| 2018-08-06 | $8.55 | $8.69 | $8.24 | $8.36 | $7.95 | 3,150,220 |
| 2018-08-03 | $8.57 | $8.71 | $8.55 | $8.55 | $8.13 | 3,176,480 |
| 2018-08-02 | $9.08 | $9.08 | $8.48 | $8.65 | $8.23 | 5,168,760 |
| 2018-08-01 | $9.17 | $9.35 | $9.00 | $9.01 | $8.57 | 4,378,570 |
| 2018-07-31 | $9.21 | $9.35 | $9.05 | $9.27 | $8.82 | 3,832,300 |
| 2018-07-30 | $9.13 | $9.37 | $9.11 | $9.18 | $8.73 | 4,769,410 |
| 2018-07-27 | $9.09 | $9.23 | $9.00 | $9.13 | $8.68 | 4,200,800 |
| 2018-07-26 | $9.25 | $9.30 | $9.00 | $9.01 | $8.57 | 5,658,040 |
| 2018-07-25 | $9.29 | $9.55 | $9.28 | $9.30 | $8.85 | 6,041,610 |
| 2018-07-24 | $9.21 | $9.36 | $9.21 | $9.33 | $8.87 | 5,846,400 |
| 2018-07-23 | $9.11 | $9.34 | $9.02 | $9.29 | $8.84 | 6,029,270 |
| 2018-07-20 | $8.99 | $9.15 | $8.91 | $9.11 | $8.66 | 4,756,510 |
| 2018-07-19 | $8.95 | $9.10 | $8.89 | $8.99 | $8.55 | 5,129,940 |
| 2018-07-18 | $8.91 | $9.12 | $8.87 | $8.97 | $8.53 | 4,795,050 |
| 2018-07-17 | $8.87 | $9.00 | $8.81 | $8.92 | $8.48 | 3,280,790 |
| 2018-07-16 | $9.24 | $9.24 | $8.60 | $8.93 | $8.49 | 8,777,620 |
| 2018-07-13 | $9.18 | $9.31 | $9.07 | $9.23 | $8.78 | 5,990,940 |
| 2018-07-12 | $8.87 | $9.20 | $8.83 | $9.18 | $8.73 | 7,846,480 |
| 2018-07-11 | $8.88 | $8.97 | $8.54 | $8.87 | $8.44 | 5,847,760 |
| 2018-07-10 | $10.80 | $10.91 | $10.61 | $10.91 | $8.57 | 5,088,510 |
| 2018-07-09 | $10.27 | $10.76 | $10.23 | $10.74 | $8.44 | 4,757,600 |
| 2018-07-06 | $10.05 | $10.34 | $9.92 | $10.23 | $8.04 | 3,264,590 |
| 2018-07-05 | $10.11 | $10.28 | $10.00 | $10.00 | $7.86 | 2,682,390 |
| 2018-07-04 | $10.49 | $10.50 | $10.18 | $10.24 | $8.04 | 2,832,150 |
| 2018-07-03 | $10.43 | $10.56 | $10.04 | $10.56 | $8.30 | 3,733,840 |
| 2018-07-02 | $10.84 | $10.85 | $10.37 | $10.45 | $8.21 | 3,297,140 |
| 2018-06-29 | $10.43 | $10.83 | $10.33 | $10.83 | $8.51 | 3,324,640 |
| 2018-06-28 | $10.45 | $10.74 | $10.39 | $10.43 | $8.19 | 2,343,770 |
| 2018-06-27 | $10.73 | $10.79 | $10.38 | $10.52 | $8.26 | 2,714,100 |
| 2018-06-26 | $10.33 | $10.79 | $10.17 | $10.72 | $8.42 | 3,455,270 |
| 2018-06-25 | $10.40 | $10.69 | $10.38 | $10.40 | $8.17 | 3,909,860 |
| 2018-06-22 | $9.93 | $10.33 | $9.80 | $10.30 | $8.09 | 3,967,800 |
| 2018-06-21 | $10.89 | $11.11 | $9.89 | $10.09 | $7.93 | 6,042,410 |
| 2018-06-20 | $10.78 | $11.08 | $10.70 | $10.89 | $8.55 | 5,245,030 |
| 2018-06-19 | $11.49 | $11.62 | $10.78 | $10.78 | $8.47 | 7,751,060 |
| 2018-06-18 | $11.98 | $11.98 | $11.98 | $11.98 | $9.41 | 0 |
| 2018-06-15 | $12.63 | $12.73 | $11.90 | $11.98 | $9.41 | 9,215,550 |
| 2018-06-14 | $12.30 | $12.88 | $12.03 | $12.80 | $10.05 | 9,215,410 |
| 2018-06-13 | $11.53 | $12.36 | $11.43 | $12.18 | $9.57 | 10,310,520 |
| 2018-06-12 | $11.20 | $11.56 | $11.00 | $11.54 | $9.06 | 3,514,680 |
| 2018-06-11 | $11.37 | $11.37 | $11.18 | $11.20 | $8.80 | 1,747,230 |
| 2018-06-08 | $11.23 | $11.40 | $11.13 | $11.37 | $8.93 | 2,493,530 |
| 2018-06-07 | $11.59 | $11.74 | $11.22 | $11.22 | $8.81 | 3,456,580 |
| 2018-06-06 | $11.65 | $11.78 | $11.51 | $11.59 | $9.10 | 3,396,830 |
| 2018-06-05 | $11.15 | $11.66 | $11.15 | $11.59 | $9.10 | 4,520,740 |
| 2018-06-04 | $11.18 | $11.21 | $11.02 | $11.15 | $8.76 | 2,072,040 |
| 2018-06-01 | $11.16 | $11.33 | $10.96 | $11.08 | $8.70 | 2,960,680 |
| 2018-05-31 | $11.09 | $11.22 | $10.96 | $11.16 | $8.77 | 3,216,980 |
| 2018-05-30 | $11.45 | $11.46 | $10.90 | $10.94 | $8.59 | 5,244,400 |
| 2018-05-29 | $11.80 | $11.97 | $11.52 | $11.58 | $9.10 | 3,220,410 |
| 2018-05-28 | $11.60 | $11.92 | $11.50 | $11.77 | $9.25 | 3,504,450 |
| 2018-05-25 | $12.18 | $12.23 | $11.66 | $11.66 | $9.16 | 5,056,080 |
| 2018-05-24 | $12.00 | $12.34 | $11.96 | $12.14 | $9.54 | 4,001,520 |
| 2018-05-23 | $12.28 | $12.48 | $11.98 | $12.02 | $9.44 | 5,330,510 |
| 2018-05-22 | $12.32 | $12.54 | $12.20 | $12.35 | $9.70 | 5,803,540 |
| 2018-05-21 | $12.15 | $12.99 | $12.14 | $12.36 | $9.71 | 11,343,600 |
| 2018-05-18 | $12.10 | $12.15 | $11.72 | $11.93 | $9.37 | 6,319,010 |
| 2018-05-17 | $12.20 | $12.35 | $12.11 | $12.20 | $9.58 | 4,173,570 |
| 2018-05-16 | $12.31 | $12.39 | $11.97 | $12.18 | $9.57 | 6,164,220 |
| 2018-05-15 | $12.17 | $12.45 | $12.17 | $12.40 | $9.74 | 5,391,540 |
| 2018-05-14 | $12.80 | $12.80 | $12.01 | $12.29 | $9.65 | 8,400,260 |
| 2018-05-11 | $12.75 | $13.07 | $12.57 | $12.78 | $10.04 | 8,397,030 |
| 2018-05-10 | $12.85 | $13.07 | $12.66 | $12.75 | $10.02 | 10,748,190 |
| 2018-05-09 | $13.00 | $13.56 | $12.78 | $12.93 | $10.16 | 16,272,190 |
| 2018-05-08 | $12.01 | $13.33 | $11.90 | $13.20 | $10.37 | 18,854,040 |
| 2018-05-07 | $11.20 | $12.38 | $11.08 | $12.12 | $9.52 | 13,592,810 |
| 2018-05-04 | $11.84 | $11.98 | $11.21 | $11.30 | $8.88 | 14,024,720 |
| 2018-05-03 | $10.37 | $11.51 | $10.37 | $11.51 | $9.04 | 18,302,330 |
| 2018-05-02 | $9.87 | $10.64 | $9.87 | $10.46 | $8.22 | 9,791,830 |
| 2018-05-01 | $9.88 | $9.88 | $9.88 | $9.88 | $7.76 | 0 |
| 2018-04-30 | $9.88 | $9.88 | $9.88 | $9.88 | $7.76 | 0 |
| 2018-04-27 | $9.74 | $9.97 | $9.70 | $9.88 | $7.76 | 1,864,490 |
| 2018-04-26 | $10.23 | $10.26 | $9.71 | $9.77 | $7.67 | 3,165,330 |
| 2018-04-25 | $9.72 | $9.96 | $9.63 | $9.95 | $7.82 | 1,460,400 |
| 2018-04-24 | $9.55 | $9.75 | $9.41 | $9.74 | $7.65 | 1,825,600 |
| 2018-04-23 | $9.46 | $9.59 | $9.40 | $9.43 | $7.41 | 790,070 |
| 2018-04-20 | $9.76 | $9.86 | $9.55 | $9.56 | $7.51 | 1,394,560 |
| 2018-04-19 | $9.68 | $9.92 | $9.48 | $9.73 | $7.64 | 1,991,760 |
| 2018-04-18 | $9.51 | $9.67 | $9.30 | $9.57 | $7.52 | 1,894,000 |
| 2018-04-17 | $9.75 | $9.89 | $9.46 | $9.49 | $7.45 | 1,788,830 |
| 2018-04-16 | $9.82 | $9.98 | $9.71 | $9.75 | $7.66 | 1,687,670 |
| 2018-04-13 | $9.94 | $10.05 | $9.82 | $9.85 | $7.74 | 1,536,530 |
| 2018-04-12 | $9.95 | $10.05 | $9.87 | $9.95 | $7.82 | 1,938,940 |
| 2018-04-11 | $9.93 | $10.05 | $9.80 | $9.95 | $7.82 | 1,971,120 |
| 2018-04-10 | $10.13 | $10.35 | $9.78 | $9.87 | $7.75 | 5,918,400 |
| 2018-04-09 | $9.86 | $10.08 | $9.60 | $9.99 | $7.85 | 4,187,560 |
| 2018-04-06 | $9.86 | $9.86 | $9.86 | $9.86 | $7.75 | 0 |
| 2018-04-05 | $9.86 | $9.86 | $9.86 | $9.86 | $7.75 | 0 |
| 2018-04-04 | $9.33 | $9.94 | $9.26 | $9.86 | $7.75 | 4,816,770 |
| 2018-04-03 | $9.28 | $9.40 | $9.26 | $9.27 | $7.28 | 1,252,130 |
| 2018-04-02 | $9.53 | $9.59 | $9.37 | $9.37 | $7.36 | 1,818,240 |
| 2018-03-30 | $9.49 | $9.57 | $9.46 | $9.53 | $7.49 | 1,170,040 |
| 2018-03-29 | $9.73 | $9.88 | $9.44 | $9.48 | $7.45 | 2,904,960 |
| 2018-03-28 | $9.66 | $10.23 | $9.66 | $9.79 | $7.69 | 4,334,010 |
| 2018-03-27 | $9.78 | $9.81 | $9.60 | $9.75 | $7.66 | 3,121,490 |
| 2018-03-26 | $9.15 | $9.80 | $8.97 | $9.74 | $7.65 | 3,889,540 |
| 2018-03-23 | $9.01 | $9.47 | $8.90 | $9.25 | $7.27 | 3,393,370 |
| 2018-03-22 | $8.99 | $9.19 | $8.93 | $9.19 | $7.22 | 1,912,490 |
| 2018-03-21 | $9.05 | $9.12 | $9.00 | $9.05 | $7.11 | 1,410,150 |
| 2018-03-20 | $9.00 | $9.05 | $8.91 | $9.03 | $7.09 | 1,227,110 |
| 2018-03-19 | $9.07 | $9.10 | $8.86 | $9.07 | $7.12 | 1,373,260 |
| 2018-03-16 | $9.04 | $9.08 | $8.87 | $9.07 | $7.12 | 2,089,330 |
| 2018-03-15 | $8.96 | $9.18 | $8.83 | $9.04 | $7.10 | 3,317,500 |
| 2018-03-14 | $8.74 | $9.09 | $8.68 | $9.05 | $7.11 | 4,018,340 |
| 2018-03-13 | $8.80 | $8.86 | $8.65 | $8.75 | $6.87 | 2,266,230 |
| 2018-03-12 | $8.57 | $8.95 | $8.56 | $8.80 | $6.91 | 3,450,210 |
| 2018-03-09 | $8.26 | $8.44 | $8.14 | $8.41 | $6.61 | 3,068,760 |
| 2018-03-08 | $7.85 | $8.35 | $7.83 | $8.33 | $6.54 | 3,583,890 |
| 2018-03-07 | $7.75 | $7.85 | $7.63 | $7.84 | $6.16 | 1,519,330 |
| 2018-03-06 | $7.78 | $7.78 | $7.65 | $7.69 | $6.04 | 1,124,990 |
| 2018-03-05 | $7.71 | $7.75 | $7.63 | $7.75 | $6.09 | 629,580 |
| 2018-03-02 | $7.70 | $7.77 | $7.63 | $7.71 | $6.06 | 834,590 |
| 2018-03-01 | $7.66 | $7.77 | $7.62 | $7.76 | $6.10 | 804,190 |
| 2018-02-28 | $7.70 | $7.76 | $7.63 | $7.66 | $6.02 | 912,410 |
| 2018-02-27 | $7.71 | $7.98 | $7.70 | $7.77 | $6.10 | 1,029,300 |
| 2018-02-26 | $7.67 | $7.79 | $7.57 | $7.77 | $6.10 | 1,015,750 |
| 2018-02-23 | $7.66 | $7.69 | $7.53 | $7.63 | $5.99 | 614,590 |
| 2018-02-22 | $7.70 | $7.70 | $7.56 | $7.63 | $5.99 | 886,030 |
| 2018-02-21 | $7.62 | $7.62 | $7.62 | $7.62 | $5.99 | 0 |
| 2018-02-20 | $7.62 | $7.62 | $7.62 | $7.62 | $5.99 | 0 |
| 2018-02-19 | $7.62 | $7.62 | $7.62 | $7.62 | $5.99 | 0 |
| 2018-02-16 | $7.62 | $7.62 | $7.62 | $7.62 | $5.99 | 0 |
| 2018-02-15 | $7.62 | $7.62 | $7.62 | $7.62 | $5.99 | 0 |
| 2018-02-14 | $7.34 | $7.66 | $7.30 | $7.62 | $5.99 | 1,216,630 |
| 2018-02-13 | $7.31 | $7.47 | $7.27 | $7.35 | $5.77 | 876,280 |
| 2018-02-12 | $6.87 | $7.28 | $6.87 | $7.28 | $5.72 | 885,660 |
| 2018-02-09 | $7.21 | $7.21 | $6.81 | $6.89 | $5.41 | 1,055,920 |
| 2018-02-08 | $7.06 | $7.35 | $7.02 | $7.30 | $5.73 | 1,400,980 |
| 2018-02-07 | $6.85 | $7.10 | $6.76 | $7.10 | $5.58 | 1,451,050 |
| 2018-02-06 | $7.03 | $7.03 | $6.67 | $6.81 | $5.35 | 1,773,990 |
| 2018-02-05 | $7.11 | $7.18 | $7.01 | $7.10 | $5.58 | 791,570 |
| 2018-02-02 | $7.18 | $7.25 | $6.95 | $7.17 | $5.63 | 1,297,140 |
| 2018-02-01 | $7.79 | $7.87 | $7.12 | $7.16 | $5.62 | 2,051,720 |
| 2018-01-31 | $8.21 | $8.29 | $7.71 | $7.77 | $6.10 | 2,762,540 |
| 2018-01-30 | $8.28 | $8.38 | $8.23 | $8.26 | $6.49 | 1,079,880 |
| 2018-01-29 | $8.59 | $8.60 | $8.22 | $8.26 | $6.49 | 2,471,950 |
| 2018-01-26 | $8.81 | $8.81 | $8.59 | $8.64 | $6.79 | 1,784,690 |
| 2018-01-25 | $8.88 | $8.92 | $8.80 | $8.81 | $6.92 | 1,134,110 |
| 2018-01-24 | $8.85 | $8.94 | $8.66 | $8.91 | $7.00 | 1,584,570 |
| 2018-01-23 | $9.03 | $9.08 | $8.80 | $8.85 | $6.95 | 1,594,300 |
| 2018-01-22 | $9.10 | $9.25 | $8.51 | $9.20 | $7.23 | 3,972,740 |
| 2018-01-19 | $9.38 | $9.38 | $9.11 | $9.11 | $7.16 | 1,607,410 |
| 2018-01-18 | $9.42 | $9.54 | $9.35 | $9.38 | $7.37 | 1,293,710 |
| 2018-01-17 | $9.47 | $9.52 | $9.25 | $9.40 | $7.38 | 1,826,000 |
| 2018-01-16 | $9.41 | $9.64 | $9.35 | $9.47 | $7.44 | 2,440,760 |
| 2018-01-15 | $9.27 | $9.46 | $9.10 | $9.45 | $7.42 | 3,491,410 |
| 2018-01-12 | $9.28 | $9.36 | $9.13 | $9.31 | $7.31 | 2,337,230 |
| 2018-01-11 | $9.20 | $9.27 | $9.11 | $9.22 | $7.24 | 2,186,200 |
| 2018-01-10 | $9.08 | $9.40 | $9.08 | $9.26 | $7.27 | 3,924,960 |
| 2018-01-09 | $9.21 | $9.50 | $9.11 | $9.17 | $7.20 | 4,500,700 |
| 2018-01-08 | $10.00 | $10.03 | $9.15 | $9.43 | $7.41 | 8,908,920 |
| 2018-01-05 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2018-01-04 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2018-01-03 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2018-01-02 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2018-01-01 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-12-29 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-12-28 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-12-27 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-12-26 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-12-25 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-12-22 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-12-21 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-12-20 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-12-19 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-12-18 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-12-15 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-12-14 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-12-13 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-12-12 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-12-11 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-12-08 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-12-07 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-12-06 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-12-05 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-12-04 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-12-01 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-11-30 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-11-29 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-11-28 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-11-27 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-11-24 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-11-23 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-11-22 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-11-21 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-11-20 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-11-17 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-11-16 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-11-15 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-11-14 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-11-13 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-11-10 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-11-09 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-11-08 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-11-07 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-11-06 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-11-03 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-11-02 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-11-01 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-10-31 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-10-30 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-10-27 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-10-26 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-10-25 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-10-24 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-10-23 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-10-20 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-10-19 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-10-18 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-10-17 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-10-16 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-10-13 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-10-12 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-10-11 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-10-10 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-10-09 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-10-06 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-10-05 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-10-04 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-10-03 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-10-02 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-09-29 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-09-28 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-09-27 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-09-26 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-09-25 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-09-22 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-09-21 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-09-20 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-09-19 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-09-18 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-09-15 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-09-14 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-09-13 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-09-12 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-09-11 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-09-08 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-09-07 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-09-06 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-09-05 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-09-04 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-09-01 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-08-31 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-08-30 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-08-29 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-08-28 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-08-25 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-08-24 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-08-23 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-08-22 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-08-21 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-08-18 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-08-17 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-08-16 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-08-15 | $9.13 | $9.13 | $9.13 | $9.13 | $7.17 | 0 |
| 2017-08-14 | $8.98 | $9.17 | $8.93 | $9.13 | $7.17 | 337,430 |
| 2017-08-11 | $8.89 | $9.09 | $8.83 | $8.98 | $7.05 | 1,749,790 |
| 2017-08-10 | $9.10 | $9.20 | $8.81 | $8.90 | $6.99 | 2,360,200 |
| 2017-08-09 | $9.16 | $9.19 | $9.06 | $9.12 | $7.16 | 1,528,820 |
| 2017-08-08 | $9.06 | $9.20 | $9.02 | $9.16 | $7.20 | 2,092,600 |
| 2017-08-07 | $8.85 | $9.13 | $8.85 | $9.06 | $7.12 | 1,902,820 |
| 2017-08-04 | $8.88 | $8.95 | $8.80 | $8.86 | $6.96 | 1,611,480 |
| 2017-08-03 | $8.72 | $8.97 | $8.72 | $8.88 | $6.98 | 1,255,010 |
| 2017-08-02 | $8.97 | $9.00 | $8.75 | $8.80 | $6.91 | 1,257,210 |
| 2017-08-01 | $8.92 | $8.96 | $8.87 | $8.96 | $7.04 | 1,132,760 |
| 2017-07-31 | $8.88 | $9.02 | $8.81 | $8.92 | $7.01 | 1,462,240 |
| 2017-07-28 | $8.97 | $8.97 | $8.83 | $8.85 | $6.95 | 1,440,320 |
| 2017-07-27 | $8.62 | $9.06 | $8.58 | $8.97 | $7.05 | 2,920,920 |
| 2017-07-26 | $8.66 | $8.69 | $8.58 | $8.63 | $6.78 | 941,610 |
| 2017-07-25 | $8.76 | $8.79 | $8.61 | $8.65 | $6.79 | 1,368,580 |
| 2017-07-24 | $8.59 | $8.78 | $8.53 | $8.75 | $6.87 | 1,772,750 |
| 2017-07-21 | $8.76 | $8.76 | $8.57 | $8.59 | $6.75 | 1,729,230 |
| 2017-07-20 | $8.77 | $8.86 | $8.65 | $8.70 | $6.83 | 1,815,330 |
| 2017-07-19 | $8.70 | $8.78 | $8.57 | $8.75 | $6.87 | 1,973,620 |
| 2017-07-18 | $8.57 | $8.77 | $8.47 | $8.74 | $6.87 | 2,082,300 |
| 2017-07-17 | $9.32 | $9.36 | $8.56 | $8.60 | $6.76 | 3,849,850 |
| 2017-07-14 | $9.69 | $9.70 | $9.35 | $9.37 | $7.36 | 2,210,440 |
| 2017-07-13 | $9.55 | $9.70 | $9.46 | $9.69 | $7.61 | 1,817,350 |
| 2017-07-12 | $9.57 | $9.66 | $9.31 | $9.53 | $7.49 | 1,793,830 |
| 2017-07-11 | $9.71 | $9.81 | $9.55 | $9.58 | $7.53 | 2,563,710 |
| 2017-07-10 | $10.05 | $10.05 | $9.73 | $9.78 | $7.68 | 2,404,660 |
| 2017-07-07 | $10.00 | $10.06 | $9.96 | $10.03 | $7.88 | 1,565,300 |
| 2017-07-06 | $10.08 | $10.12 | $9.98 | $10.02 | $7.87 | 2,305,190 |
| 2017-07-05 | $10.06 | $10.10 | $10.00 | $10.08 | $7.92 | 2,326,050 |
| 2017-07-04 | $10.16 | $10.21 | $10.02 | $10.05 | $7.89 | 2,185,420 |
| 2017-07-03 | $10.05 | $10.26 | $9.98 | $10.22 | $8.03 | 2,691,210 |
| 2017-06-30 | $10.15 | $10.15 | $10.15 | $10.15 | $7.97 | 0 |
| 2017-06-29 | $10.15 | $10.15 | $10.15 | $10.15 | $7.97 | 0 |
| 2017-06-28 | $10.37 | $10.37 | $10.14 | $10.15 | $7.97 | 2,056,890 |
| 2017-06-27 | $10.43 | $10.50 | $10.24 | $10.38 | $8.15 | 2,813,450 |
| 2017-06-26 | $10.55 | $10.60 | $10.39 | $10.49 | $8.24 | 2,976,950 |
| 2017-06-23 | $10.20 | $10.49 | $10.03 | $10.49 | $8.24 | 5,623,490 |
| 2017-06-22 | $10.06 | $10.35 | $9.99 | $10.16 | $7.98 | 3,812,610 |
| 2017-06-21 | $10.07 | $10.26 | $10.01 | $10.10 | $7.93 | 2,819,860 |
| 2017-06-20 | $10.33 | $10.35 | $10.00 | $10.06 | $7.90 | 3,932,550 |
| 2017-06-19 | $9.81 | $10.55 | $9.81 | $10.22 | $8.03 | 6,775,780 |
| 2017-06-16 | $9.78 | $9.85 | $9.72 | $9.72 | $7.64 | 1,429,560 |
| 2017-06-15 | $9.62 | $9.86 | $9.61 | $9.81 | $7.71 | 2,344,820 |
| 2017-06-14 | $9.61 | $9.70 | $9.54 | $9.64 | $7.57 | 1,159,500 |
| 2017-06-13 | $9.50 | $9.65 | $9.46 | $9.61 | $7.55 | 1,316,810 |
| 2017-06-12 | $9.77 | $9.77 | $9.40 | $9.42 | $7.40 | 1,814,100 |
| 2017-06-09 | $9.73 | $9.82 | $9.60 | $9.80 | $7.70 | 1,893,380 |
| 2017-06-08 | $9.82 | $9.82 | $9.66 | $9.80 | $7.70 | 1,958,400 |
| 2017-06-07 | $9.54 | $9.85 | $9.48 | $9.82 | $7.71 | 2,924,940 |
| 2017-06-06 | $9.44 | $9.55 | $9.36 | $9.55 | $7.50 | 1,494,480 |
| 2017-06-05 | $9.38 | $9.47 | $9.35 | $9.45 | $7.42 | 1,903,650 |
| 2017-06-02 | $9.13 | $9.39 | $9.03 | $9.39 | $7.38 | 1,680,010 |
| 2017-06-01 | $9.56 | $9.56 | $9.11 | $9.13 | $7.17 | 1,837,170 |
| 2017-05-31 | $11.65 | $11.80 | $11.46 | $11.55 | $7.50 | 2,013,900 |
| 2017-05-30 | $11.61 | $11.61 | $11.61 | $11.61 | $7.54 | 0 |
| 2017-05-29 | $11.61 | $11.61 | $11.61 | $11.61 | $7.54 | 0 |
| 2017-05-26 | $11.28 | $11.67 | $11.28 | $11.61 | $7.54 | 2,750,010 |
| 2017-05-25 | $11.10 | $11.40 | $10.89 | $11.24 | $7.30 | 1,750,430 |
| 2017-05-24 | $10.84 | $11.10 | $10.80 | $11.08 | $7.19 | 1,304,170 |
| 2017-05-23 | $11.21 | $11.26 | $10.90 | $10.92 | $7.09 | 1,671,660 |
| 2017-05-22 | $11.58 | $11.78 | $11.12 | $11.21 | $7.28 | 1,832,430 |
| 2017-05-19 | $11.70 | $11.77 | $11.46 | $11.63 | $7.55 | 1,714,090 |
| 2017-05-18 | $11.60 | $11.85 | $11.56 | $11.69 | $7.59 | 1,995,670 |
| 2017-05-17 | $11.50 | $11.88 | $11.45 | $11.72 | $7.61 | 2,717,540 |
| 2017-05-16 | $11.11 | $11.58 | $10.97 | $11.57 | $7.51 | 2,331,760 |
| 2017-05-15 | $11.19 | $11.26 | $11.11 | $11.11 | $7.21 | 1,014,370 |
| 2017-05-12 | $11.15 | $11.27 | $10.85 | $11.19 | $7.26 | 1,712,020 |
| 2017-05-11 | $11.30 | $11.35 | $10.86 | $11.17 | $7.25 | 2,189,390 |
| 2017-05-10 | $11.58 | $11.75 | $11.32 | $11.32 | $7.35 | 1,312,800 |
| 2017-05-09 | $11.30 | $11.59 | $11.22 | $11.53 | $7.48 | 1,158,880 |
| 2017-05-08 | $11.56 | $11.79 | $11.36 | $11.36 | $7.37 | 1,459,330 |
| 2017-05-05 | $11.85 | $11.88 | $11.60 | $11.60 | $7.53 | 1,629,800 |
| 2017-05-04 | $11.89 | $12.15 | $11.82 | $11.85 | $7.69 | 2,193,710 |
| 2017-05-03 | $11.86 | $12.04 | $11.76 | $11.92 | $7.74 | 1,897,360 |
| 2017-05-02 | $11.81 | $11.93 | $11.74 | $11.86 | $7.70 | 1,575,870 |
| 2017-05-01 | $11.85 | $11.85 | $11.85 | $11.85 | $7.69 | 0 |
| 2017-04-28 | $11.70 | $11.86 | $11.66 | $11.85 | $7.69 | 1,866,110 |
| 2017-04-27 | $11.48 | $11.90 | $11.06 | $11.79 | $7.65 | 2,764,040 |
| 2017-04-26 | $11.44 | $11.58 | $11.41 | $11.48 | $7.45 | 1,747,900 |
| 2017-04-25 | $11.36 | $11.54 | $11.21 | $11.39 | $7.39 | 1,721,870 |
| 2017-04-24 | $11.89 | $11.90 | $11.28 | $11.28 | $7.32 | 2,559,670 |
| 2017-04-21 | $11.94 | $12.08 | $11.75 | $11.89 | $7.72 | 2,136,110 |
| 2017-04-20 | $12.24 | $12.29 | $11.86 | $11.94 | $7.75 | 2,770,920 |
| 2017-04-19 | $12.17 | $12.23 | $11.87 | $12.23 | $7.94 | 3,355,350 |
| 2017-04-18 | $12.68 | $12.75 | $12.30 | $12.30 | $7.98 | 2,715,260 |
| 2017-04-17 | $13.08 | $13.08 | $12.53 | $12.67 | $8.22 | 3,234,760 |
| 2017-04-14 | $13.47 | $13.51 | $13.01 | $13.06 | $8.48 | 4,416,980 |
| 2017-04-13 | $12.91 | $13.75 | $12.91 | $13.63 | $8.85 | 5,657,660 |
| 2017-04-12 | $13.23 | $13.26 | $12.95 | $13.05 | $8.47 | 2,381,270 |
| 2017-04-11 | $13.18 | $13.28 | $12.91 | $13.23 | $8.59 | 2,962,800 |
| 2017-04-10 | $13.61 | $13.65 | $13.20 | $13.23 | $8.59 | 3,784,940 |
| 2017-04-07 | $13.38 | $14.20 | $13.20 | $13.69 | $8.89 | 3,709,890 |
| 2017-04-06 | $13.05 | $13.49 | $12.96 | $13.35 | $8.66 | 3,663,650 |
| 2017-04-05 | $12.60 | $13.12 | $12.60 | $13.05 | $8.47 | 3,006,130 |
| 2017-04-04 | $12.64 | $12.64 | $12.64 | $12.64 | $8.20 | 0 |
| 2017-04-03 | $12.64 | $12.64 | $12.64 | $12.64 | $8.20 | 0 |
| 2017-03-31 | $12.57 | $12.70 | $12.45 | $12.64 | $8.20 | 2,436,700 |
| 2017-03-30 | $13.23 | $13.25 | $12.40 | $12.57 | $8.16 | 3,241,110 |
| 2017-03-29 | $13.69 | $13.73 | $13.24 | $13.27 | $8.61 | 2,218,940 |
| 2017-03-28 | $13.67 | $13.78 | $13.60 | $13.69 | $8.89 | 1,936,320 |
| 2017-03-27 | $13.58 | $13.70 | $13.48 | $13.57 | $8.81 | 1,577,890 |
| 2017-03-24 | $13.68 | $13.77 | $13.47 | $13.57 | $8.81 | 1,701,910 |
| 2017-03-23 | $13.71 | $13.90 | $13.54 | $13.67 | $8.87 | 1,826,430 |
| 2017-03-22 | $13.91 | $13.97 | $13.70 | $13.70 | $8.89 | 1,738,510 |
| 2017-03-21 | $13.88 | $14.06 | $13.82 | $13.97 | $9.07 | 1,575,290 |
| 2017-03-20 | $13.75 | $13.99 | $13.72 | $13.93 | $9.04 | 2,054,040 |
| 2017-03-17 | $14.05 | $14.07 | $13.70 | $13.76 | $8.93 | 2,256,680 |
| 2017-03-16 | $13.82 | $14.11 | $13.81 | $14.03 | $9.11 | 2,815,870 |
| 2017-03-15 | $13.81 | $13.89 | $13.76 | $13.84 | $8.98 | 1,358,870 |
| 2017-03-14 | $13.80 | $13.95 | $13.72 | $13.81 | $8.96 | 1,911,790 |
| 2017-03-13 | $13.49 | $13.80 | $13.46 | $13.80 | $8.96 | 2,282,220 |
| 2017-03-10 | $13.80 | $13.84 | $13.47 | $13.48 | $8.75 | 2,895,110 |
| 2017-03-09 | $14.03 | $14.07 | $13.77 | $13.80 | $8.96 | 2,521,910 |
| 2017-03-08 | $13.96 | $14.42 | $13.93 | $14.10 | $9.15 | 5,019,600 |
| 2017-03-07 | $13.68 | $13.82 | $13.61 | $13.81 | $8.96 | 2,387,220 |
| 2017-03-06 | $13.56 | $13.74 | $13.48 | $13.68 | $8.88 | 2,089,910 |
| 2017-03-03 | $13.56 | $13.64 | $13.32 | $13.52 | $8.77 | 1,506,710 |
| 2017-03-02 | $13.78 | $13.78 | $13.50 | $13.52 | $8.77 | 1,707,410 |
| 2017-03-01 | $13.50 | $13.75 | $13.38 | $13.72 | $8.90 | 2,631,770 |
| 2017-02-28 | $13.63 | $13.63 | $13.39 | $13.46 | $8.74 | 2,336,920 |
| 2017-02-27 | $13.52 | $13.89 | $13.52 | $13.59 | $8.82 | 3,546,160 |
| 2017-02-24 | $13.26 | $13.87 | $13.24 | $13.49 | $8.76 | 4,392,470 |
| 2017-02-23 | $13.19 | $13.35 | $13.15 | $13.34 | $8.66 | 2,581,180 |
| 2017-02-22 | $13.15 | $13.24 | $13.02 | $13.21 | $8.57 | 2,002,060 |
| 2017-02-21 | $12.90 | $13.20 | $12.83 | $13.15 | $8.53 | 3,198,640 |
| 2017-02-20 | $12.97 | $13.03 | $12.81 | $12.96 | $8.41 | 2,115,120 |
| 2017-02-17 | $12.94 | $13.10 | $12.83 | $12.87 | $8.35 | 1,967,160 |
| 2017-02-16 | $12.93 | $13.00 | $12.85 | $12.94 | $8.40 | 2,086,180 |
| 2017-02-15 | $12.92 | $13.16 | $12.88 | $12.94 | $8.40 | 2,664,620 |
| 2017-02-14 | $13.00 | $13.04 | $12.86 | $12.97 | $8.42 | 1,854,690 |
| 2017-02-13 | $12.87 | $13.07 | $12.83 | $13.00 | $8.44 | 2,227,050 |
| 2017-02-10 | $13.04 | $13.09 | $12.88 | $12.96 | $8.41 | 2,596,250 |
| 2017-02-09 | $12.92 | $13.20 | $12.90 | $13.10 | $8.50 | 3,968,150 |
| 2017-02-08 | $12.69 | $12.95 | $12.62 | $12.95 | $8.40 | 3,624,000 |
| 2017-02-07 | $12.65 | $12.71 | $12.58 | $12.69 | $8.24 | 2,483,950 |
| 2017-02-06 | $12.47 | $12.77 | $12.44 | $12.66 | $8.22 | 3,168,080 |
| 2017-02-03 | $12.58 | $12.63 | $12.41 | $12.48 | $8.10 | 1,829,130 |
| 2017-02-02 | $12.56 | $12.56 | $12.56 | $12.56 | $8.15 | 0 |
| 2017-02-01 | $12.56 | $12.56 | $12.56 | $12.56 | $8.15 | 0 |
| 2017-01-31 | $12.56 | $12.56 | $12.56 | $12.56 | $8.15 | 0 |
| 2017-01-30 | $12.56 | $12.56 | $12.56 | $12.56 | $8.15 | 0 |
| 2017-01-27 | $12.56 | $12.56 | $12.56 | $12.56 | $8.15 | 0 |
| 2017-01-26 | $12.50 | $12.58 | $12.49 | $12.56 | $8.15 | 1,892,880 |
| 2017-01-25 | $12.40 | $12.52 | $12.33 | $12.45 | $8.08 | 2,638,630 |
| 2017-01-24 | $12.50 | $12.50 | $12.29 | $12.45 | $8.08 | 3,384,080 |
| 2017-01-23 | $12.41 | $12.62 | $12.38 | $12.47 | $8.09 | 4,523,730 |
| 2017-01-20 | $12.04 | $12.47 | $12.04 | $12.40 | $8.05 | 6,727,560 |
| 2017-01-19 | $12.76 | $13.00 | $12.18 | $12.28 | $7.97 | 11,587,190 |
| 2017-01-18 | $13.61 | $13.61 | $13.31 | $13.53 | $8.78 | 914,850 |
| 2017-01-17 | $13.40 | $13.77 | $13.16 | $13.59 | $8.82 | 1,670,390 |
| 2017-01-16 | $14.19 | $14.44 | $13.14 | $13.39 | $8.69 | 3,225,060 |
| 2017-01-13 | $14.34 | $14.37 | $14.21 | $14.26 | $9.26 | 1,467,670 |
| 2017-01-12 | $14.52 | $14.60 | $14.32 | $14.34 | $9.31 | 1,022,100 |
| 2017-01-11 | $14.84 | $14.85 | $14.51 | $14.55 | $9.44 | 1,373,210 |
| 2017-01-10 | $14.67 | $14.90 | $14.62 | $14.86 | $9.64 | 1,426,280 |
| 2017-01-09 | $14.82 | $14.90 | $14.60 | $14.68 | $9.53 | 1,981,480 |
| 2017-01-06 | $14.84 | $15.10 | $14.77 | $14.94 | $9.70 | 2,226,680 |
| 2017-01-05 | $14.85 | $14.92 | $14.81 | $14.84 | $9.63 | 2,207,490 |
| 2017-01-04 | $14.79 | $14.97 | $14.63 | $14.93 | $9.69 | 2,241,370 |
| 2017-01-03 | $14.64 | $14.77 | $14.60 | $14.73 | $9.56 | 1,701,030 |
| 2017-01-02 | $14.64 | $14.64 | $14.64 | $14.64 | $9.50 | 0 |
| 2016-12-30 | $14.60 | $14.66 | $14.44 | $14.64 | $9.50 | 1,287,950 |
| 2016-12-29 | $14.63 | $14.73 | $14.48 | $14.62 | $9.49 | 1,674,200 |
| 2016-12-28 | $14.63 | $14.75 | $14.58 | $14.64 | $9.50 | 1,237,720 |
| 2016-12-27 | $14.50 | $14.92 | $14.48 | $14.68 | $9.53 | 2,438,380 |
| 2016-12-26 | $14.30 | $14.55 | $14.10 | $14.49 | $9.40 | 2,203,470 |
| 2016-12-23 | $14.55 | $14.68 | $14.28 | $14.38 | $9.33 | 3,285,770 |
| 2016-12-22 | $14.43 | $15.29 | $14.32 | $14.74 | $9.57 | 4,640,900 |
| 2016-12-21 | $14.33 | $14.45 | $14.32 | $14.45 | $9.38 | 3,057,590 |
| 2016-12-20 | $14.27 | $14.42 | $14.23 | $14.33 | $9.30 | 1,405,100 |
| 2016-12-19 | $14.41 | $14.45 | $14.15 | $14.23 | $9.24 | 1,581,260 |
| 2016-12-16 | $14.27 | $14.48 | $14.20 | $14.39 | $9.34 | 1,524,310 |
| 2016-12-15 | $14.01 | $14.41 | $14.01 | $14.27 | $9.26 | 1,898,330 |
| 2016-12-14 | $14.31 | $14.33 | $14.02 | $14.08 | $9.14 | 2,683,170 |
| 2016-12-13 | $14.30 | $14.44 | $14.09 | $14.31 | $9.29 | 2,058,970 |
| 2016-12-12 | $15.30 | $15.30 | $14.25 | $14.29 | $9.27 | 4,567,350 |
| 2016-12-09 | $15.35 | $15.38 | $15.14 | $15.23 | $9.88 | 2,171,340 |
| 2016-12-08 | $15.64 | $15.66 | $15.32 | $15.35 | $9.96 | 2,281,650 |
| 2016-12-07 | $15.61 | $15.63 | $15.40 | $15.62 | $10.14 | 2,240,420 |
| 2016-12-06 | $15.72 | $15.82 | $15.50 | $15.50 | $10.06 | 2,545,200 |
| 2016-12-05 | $15.71 | $15.93 | $15.61 | $15.68 | $10.18 | 2,582,060 |
| 2016-12-02 | $16.52 | $16.59 | $15.85 | $15.88 | $10.31 | 5,358,610 |
| 2016-12-01 | $16.42 | $16.70 | $16.29 | $16.60 | $10.77 | 6,323,930 |
| 2016-11-30 | $16.08 | $16.74 | $16.07 | $16.44 | $10.67 | 8,112,890 |
| 2016-11-29 | $16.11 | $16.18 | $16.01 | $16.08 | $10.44 | 2,442,920 |
| 2016-11-28 | $16.24 | $16.32 | $16.04 | $16.12 | $10.46 | 3,001,010 |
| 2016-11-25 | $16.09 | $16.27 | $15.85 | $16.26 | $10.55 | 3,155,050 |
| 2016-11-24 | $16.39 | $16.45 | $16.00 | $16.09 | $10.44 | 3,335,770 |
| 2016-11-23 | $16.38 | $16.58 | $16.31 | $16.44 | $10.67 | 4,057,220 |
| 2016-11-22 | $16.29 | $16.37 | $16.17 | $16.37 | $10.62 | 2,759,030 |
| 2016-11-21 | $16.07 | $16.28 | $16.07 | $16.22 | $10.53 | 2,455,900 |
| 2016-11-18 | $16.40 | $16.48 | $16.15 | $16.17 | $10.49 | 3,168,830 |
| 2016-11-17 | $16.29 | $16.52 | $16.22 | $16.43 | $10.66 | 3,920,580 |
| 2016-11-16 | $16.40 | $16.48 | $16.22 | $16.36 | $10.62 | 5,492,760 |
| 2016-11-15 | $16.30 | $16.34 | $16.12 | $16.33 | $10.60 | 3,321,720 |
| 2016-11-14 | $16.03 | $16.35 | $16.01 | $16.31 | $10.59 | 5,581,160 |
| 2016-11-11 | $16.00 | $16.07 | $15.79 | $16.01 | $10.39 | 3,820,350 |
| 2016-11-10 | $15.88 | $16.04 | $15.88 | $16.00 | $10.38 | 2,847,440 |
| 2016-11-09 | $15.94 | $16.12 | $15.67 | $15.79 | $10.25 | 3,234,510 |
| 2016-11-08 | $15.85 | $15.94 | $15.76 | $15.92 | $10.33 | 2,595,470 |
| 2016-11-07 | $15.73 | $15.84 | $15.72 | $15.77 | $10.24 | 1,897,320 |
| 2016-11-04 | $15.74 | $15.82 | $15.62 | $15.73 | $10.21 | 1,365,100 |
| 2016-11-03 | $15.58 | $15.85 | $15.54 | $15.72 | $10.20 | 1,901,090 |
| 2016-11-02 | $15.88 | $15.88 | $15.52 | $15.56 | $10.10 | 2,055,840 |
| 2016-11-01 | $15.80 | $15.90 | $15.71 | $15.85 | $10.29 | 1,600,690 |
| 2016-10-31 | $15.67 | $15.80 | $15.60 | $15.80 | $10.25 | 0 |
| 2016-10-28 | $15.92 | $16.02 | $15.68 | $15.69 | $10.18 | 2,339,820 |
| 2016-10-27 | $16.12 | $16.14 | $15.91 | $15.96 | $10.36 | 2,020,440 |
| 2016-10-26 | $16.01 | $16.14 | $15.80 | $16.00 | $10.38 | 2,759,070 |
| 2016-10-25 | $16.06 | $16.08 | $15.93 | $16.00 | $10.38 | 1,745,550 |
| 2016-10-24 | $15.87 | $16.10 | $15.78 | $16.02 | $10.40 | 2,376,890 |
| 2016-10-21 | $16.02 | $16.08 | $15.65 | $15.84 | $10.28 | 2,396,910 |
| 2016-10-20 | $15.87 | $16.09 | $15.87 | $16.00 | $10.38 | 2,036,220 |
| 2016-10-19 | $16.12 | $16.26 | $15.86 | $15.93 | $10.34 | 2,957,820 |
| 2016-10-18 | $15.91 | $16.15 | $15.76 | $16.14 | $10.48 | 3,806,930 |
| 2016-10-17 | $16.04 | $16.44 | $15.96 | $15.98 | $10.37 | 6,810,660 |
| 2016-10-14 | $15.92 | $16.00 | $15.65 | $15.84 | $10.28 | 2,890,730 |
| 2016-10-13 | $16.24 | $16.25 | $15.90 | $16.03 | $10.40 | 3,477,120 |
| 2016-10-12 | $15.70 | $16.08 | $15.70 | $16.02 | $10.40 | 3,906,140 |
| 2016-10-11 | $15.80 | $15.83 | $15.62 | $15.70 | $10.19 | 2,480,460 |
| 2016-10-10 | $15.69 | $15.84 | $15.51 | $15.83 | $10.27 | 2,409,190 |
| 2016-10-07 | $15.56 | $15.56 | $15.56 | $15.56 | $10.10 | 0 |
| 2016-10-06 | $15.56 | $15.56 | $15.56 | $15.56 | $10.10 | 0 |
| 2016-10-05 | $15.56 | $15.56 | $15.56 | $15.56 | $10.10 | 0 |
| 2016-10-04 | $15.56 | $15.56 | $15.56 | $15.56 | $10.10 | 0 |
| 2016-10-03 | $15.56 | $15.56 | $15.56 | $15.56 | $10.10 | 0 |
| 2016-09-30 | $15.38 | $15.56 | $15.33 | $15.56 | $10.10 | 1,073,150 |
| 2016-09-29 | $15.28 | $15.54 | $15.24 | $15.37 | $9.98 | 1,125,510 |
| 2016-09-28 | $15.35 | $15.49 | $15.21 | $15.25 | $9.90 | 1,606,740 |
| 2016-09-27 | $15.08 | $15.51 | $15.00 | $15.48 | $10.05 | 3,004,880 |
| 2016-09-26 | $15.51 | $15.51 | $14.92 | $14.94 | $9.70 | 2,421,610 |
| 2016-09-23 | $15.51 | $15.75 | $15.50 | $15.51 | $10.07 | 2,168,100 |
| 2016-09-22 | $15.60 | $15.77 | $15.49 | $15.55 | $10.09 | 1,890,040 |
| 2016-09-21 | $15.40 | $15.58 | $15.31 | $15.50 | $10.06 | 1,828,860 |
| 2016-09-20 | $15.47 | $15.65 | $15.29 | $15.38 | $9.98 | 1,586,940 |
| 2016-09-19 | $15.16 | $15.54 | $15.16 | $15.47 | $10.04 | 2,022,410 |
| 2016-09-16 | $15.15 | $15.15 | $15.15 | $15.15 | $9.83 | 0 |
| 2016-09-15 | $15.15 | $15.15 | $15.15 | $15.15 | $9.83 | 0 |
| 2016-09-14 | $15.44 | $15.47 | $15.09 | $15.15 | $9.83 | 2,448,600 |
| 2016-09-13 | $15.47 | $15.54 | $15.25 | $15.48 | $10.05 | 2,619,190 |
| 2016-09-12 | $15.70 | $15.96 | $15.27 | $15.28 | $9.92 | 4,955,560 |
| 2016-09-09 | $16.47 | $16.62 | $16.11 | $16.15 | $10.48 | 4,729,300 |
| 2016-09-08 | $16.15 | $16.68 | $16.07 | $16.63 | $10.79 | 6,763,270 |
| 2016-09-07 | $16.35 | $16.92 | $16.11 | $16.18 | $10.50 | 10,134,850 |
| 2016-09-06 | $15.63 | $16.39 | $15.39 | $16.39 | $10.64 | 8,617,120 |
| 2016-09-05 | $15.69 | $15.85 | $15.61 | $15.64 | $10.15 | 2,583,700 |
| 2016-09-02 | $15.64 | $15.84 | $15.50 | $15.70 | $10.19 | 2,137,140 |
| 2016-09-01 | $15.80 | $15.98 | $15.56 | $15.60 | $10.12 | 2,410,300 |
| 2016-08-31 | $16.00 | $16.05 | $15.72 | $15.84 | $10.28 | 2,785,740 |
| 2016-08-30 | $16.23 | $16.23 | $15.93 | $15.96 | $10.36 | 4,133,690 |
| 2016-08-29 | $15.83 | $16.50 | $15.81 | $16.29 | $10.57 | 6,992,460 |
| 2016-08-26 | $15.46 | $16.09 | $15.46 | $15.84 | $10.28 | 4,757,520 |
| 2016-08-25 | $15.58 | $15.58 | $15.29 | $15.46 | $10.03 | 2,738,260 |
| 2016-08-24 | $15.63 | $16.00 | $15.60 | $15.68 | $10.18 | 3,704,320 |
| 2016-08-23 | $15.31 | $15.55 | $15.29 | $15.45 | $10.03 | 1,585,570 |
| 2016-08-22 | $15.60 | $15.73 | $15.25 | $15.31 | $9.94 | 2,264,280 |
| 2016-08-19 | $15.56 | $15.78 | $15.37 | $15.59 | $10.12 | 2,707,380 |
| 2016-08-18 | $15.38 | $15.81 | $15.38 | $15.60 | $10.12 | 3,944,210 |
| 2016-08-17 | $15.11 | $15.49 | $15.11 | $15.35 | $9.96 | 2,069,940 |
| 2016-08-16 | $15.21 | $15.38 | $15.19 | $15.24 | $9.89 | 1,685,410 |
| 2016-08-15 | $14.81 | $15.30 | $14.81 | $15.21 | $9.87 | 3,049,000 |
| 2016-08-12 | $14.63 | $14.86 | $14.59 | $14.84 | $9.63 | 1,408,120 |
| 2016-08-11 | $14.84 | $14.97 | $14.63 | $14.67 | $9.52 | 1,644,130 |
| 2016-08-10 | $15.05 | $15.17 | $14.91 | $14.92 | $9.68 | 1,503,670 |
| 2016-08-09 | $14.83 | $15.10 | $14.81 | $15.09 | $9.79 | 1,837,930 |
| 2016-08-08 | $14.64 | $14.86 | $14.47 | $14.85 | $9.64 | 1,530,620 |
| 2016-08-05 | $14.84 | $14.86 | $14.60 | $14.63 | $9.50 | 1,530,960 |
| 2016-08-04 | $14.81 | $14.92 | $14.69 | $14.84 | $9.63 | 1,443,140 |
| 2016-08-03 | $14.86 | $14.94 | $14.70 | $14.81 | $9.61 | 1,506,180 |
| 2016-08-02 | $14.76 | $14.97 | $14.66 | $14.95 | $9.70 | 1,613,870 |
| 2016-08-01 | $15.11 | $15.23 | $14.56 | $14.74 | $9.57 | 2,301,970 |
| 2016-07-29 | $15.21 | $15.33 | $14.90 | $15.24 | $9.89 | 2,272,350 |
| 2016-07-28 | $15.07 | $15.45 | $14.81 | $15.23 | $9.88 | 3,063,630 |
| 2016-07-27 | $16.20 | $16.50 | $14.65 | $15.28 | $9.92 | 6,038,640 |
| 2016-07-26 | $15.91 | $16.30 | $15.89 | $16.28 | $10.57 | 3,361,110 |
| 2016-07-25 | $16.08 | $16.25 | $15.80 | $15.84 | $10.28 | 2,998,170 |
| 2016-07-22 | $16.27 | $16.39 | $16.02 | $16.06 | $10.42 | 2,756,350 |
| 2016-07-21 | $16.15 | $16.52 | $16.07 | $16.28 | $10.57 | 4,823,680 |
| 2016-07-20 | $16.23 | $16.29 | $16.07 | $16.10 | $10.45 | 2,238,610 |
| 2016-07-19 | $16.00 | $16.27 | $15.99 | $16.23 | $10.53 | 2,775,930 |
| 2016-07-18 | $16.34 | $16.34 | $16.01 | $16.05 | $10.42 | 3,129,730 |
| 2016-07-15 | $16.34 | $16.45 | $16.10 | $16.35 | $10.61 | 3,904,810 |
| 2016-07-14 | $16.42 | $16.55 | $16.21 | $16.27 | $10.56 | 4,277,130 |
| 2016-07-13 | $15.85 | $16.75 | $15.72 | $16.59 | $10.77 | 9,581,770 |
| 2016-07-12 | $15.62 | $15.85 | $15.38 | $15.83 | $10.27 | 3,236,280 |
| 2016-07-11 | $15.83 | $15.97 | $15.68 | $15.68 | $10.18 | 3,276,980 |
| 2016-07-08 | $15.85 | $15.90 | $15.64 | $15.78 | $10.24 | 3,088,830 |
| 2016-07-07 | $15.73 | $15.95 | $15.64 | $15.86 | $10.29 | 4,217,620 |
| 2016-07-06 | $15.89 | $15.89 | $15.62 | $15.81 | $10.26 | 3,766,130 |
| 2016-07-05 | $15.87 | $15.97 | $15.65 | $15.90 | $10.32 | 4,606,150 |
| 2016-07-04 | $15.42 | $15.98 | $15.32 | $15.81 | $10.26 | 5,897,480 |
| 2016-07-01 | $15.43 | $15.68 | $15.35 | $15.45 | $10.03 | 3,126,110 |
| 2016-06-30 | $15.31 | $15.58 | $15.26 | $15.43 | $10.01 | 3,527,650 |
| 2016-06-29 | $15.71 | $15.74 | $15.24 | $15.28 | $9.92 | 4,913,610 |
| 2016-06-28 | $15.42 | $15.65 | $15.27 | $15.60 | $10.12 | 4,434,320 |
| 2016-06-27 | $14.51 | $15.54 | $14.51 | $15.47 | $10.04 | 4,560,900 |
| 2016-06-24 | $15.18 | $15.28 | $14.25 | $14.84 | $9.63 | 3,430,530 |
| 2016-06-23 | $15.29 | $15.46 | $15.07 | $15.20 | $9.87 | 3,201,920 |
| 2016-06-22 | $14.62 | $15.24 | $14.62 | $15.20 | $9.87 | 3,182,560 |
| 2016-06-21 | $15.09 | $15.27 | $14.70 | $14.76 | $9.58 | 2,814,220 |
| 2016-06-20 | $15.00 | $15.09 | $14.72 | $15.02 | $9.75 | 3,390,200 |
| 2016-06-17 | $14.41 | $15.47 | $14.41 | $15.19 | $9.86 | 6,006,970 |
| 2016-06-16 | $14.65 | $14.65 | $14.23 | $14.33 | $9.30 | 2,882,010 |
| 2016-06-15 | $14.08 | $14.63 | $13.92 | $14.54 | $9.44 | 2,936,360 |
| 2016-06-14 | $14.08 | $14.25 | $13.92 | $14.14 | $9.18 | 2,342,080 |
| 2016-06-13 | $15.09 | $15.15 | $13.96 | $13.98 | $9.07 | 4,585,200 |
| 2016-06-10 | $15.31 | $15.31 | $15.31 | $15.31 | $9.94 | 0 |
| 2016-06-09 | $15.31 | $15.31 | $15.31 | $15.31 | $9.94 | 0 |
| 2016-06-08 | $15.47 | $15.47 | $15.12 | $15.31 | $9.94 | 2,290,270 |
| 2016-06-07 | $15.60 | $15.73 | $15.46 | $15.50 | $10.06 | 2,351,920 |
| 2016-06-06 | $15.50 | $15.62 | $15.42 | $15.54 | $10.09 | 2,655,260 |
| 2016-06-03 | $15.47 | $15.56 | $15.33 | $15.46 | $10.03 | 3,016,750 |
| 2016-06-02 | $15.18 | $15.49 | $15.17 | $15.47 | $10.04 | 3,231,230 |
| 2016-06-01 | $15.25 | $15.66 | $15.25 | $15.40 | $9.95 | 3,974,810 |
| 2016-05-31 | $14.75 | $15.32 | $14.75 | $15.31 | $9.89 | 3,983,460 |
| 2016-05-30 | $14.62 | $14.80 | $14.45 | $14.65 | $9.47 | 1,556,220 |
| 2016-05-27 | $14.65 | $14.88 | $14.58 | $14.74 | $9.52 | 1,933,220 |
| 2016-05-26 | $14.65 | $14.76 | $14.22 | $14.68 | $9.48 | 2,455,030 |
| 2016-05-25 | $14.98 | $15.06 | $14.56 | $14.66 | $9.47 | 2,734,950 |
| 2016-05-24 | $15.09 | $15.15 | $14.74 | $14.90 | $9.63 | 1,949,820 |
| 2016-05-23 | $14.89 | $15.09 | $14.81 | $15.09 | $9.75 | 2,606,680 |
| 2016-05-20 | $14.43 | $14.75 | $14.41 | $14.75 | $9.53 | 1,756,130 |
| 2016-05-19 | $14.47 | $14.85 | $14.46 | $14.58 | $9.42 | 2,062,120 |
| 2016-05-18 | $14.70 | $14.84 | $14.30 | $14.46 | $9.34 | 2,383,460 |
| 2016-05-17 | $15.06 | $15.20 | $14.80 | $15.00 | $9.69 | 2,520,210 |
| 2016-05-16 | $14.56 | $15.06 | $14.56 | $15.05 | $9.72 | 2,086,880 |
| 2016-05-13 | $15.10 | $15.17 | $14.66 | $14.73 | $9.52 | 2,155,820 |
| 2016-05-12 | $14.90 | $15.05 | $14.31 | $15.05 | $9.72 | 3,478,150 |
| 2016-05-11 | $14.96 | $15.09 | $14.52 | $14.97 | $9.67 | 3,195,990 |
| 2016-05-10 | $14.52 | $14.85 | $14.52 | $14.76 | $9.54 | 3,028,500 |
| 2016-05-09 | $15.80 | $15.80 | $14.40 | $14.58 | $9.42 | 6,163,280 |
| 2016-05-06 | $16.96 | $16.96 | $15.82 | $15.90 | $10.27 | 6,399,670 |
| 2016-05-05 | $16.81 | $17.06 | $16.70 | $16.93 | $10.94 | 5,250,150 |
| 2016-05-04 | $16.85 | $17.27 | $16.80 | $17.19 | $11.11 | 5,153,000 |
| 2016-05-03 | $16.51 | $17.10 | $16.20 | $17.07 | $11.03 | 6,380,350 |
| 2016-05-02 | $16.72 | $16.72 | $16.72 | $16.72 | $10.80 | 0 |
| 2016-04-29 | $17.01 | $17.18 | $16.70 | $16.72 | $10.80 | 2,917,430 |
| 2016-04-28 | $16.97 | $17.18 | $16.44 | $17.18 | $11.10 | 2,801,550 |
| 2016-04-27 | $17.08 | $17.12 | $16.71 | $16.79 | $10.85 | 2,737,280 |
| 2016-04-26 | $16.82 | $17.07 | $16.71 | $17.06 | $11.02 | 2,787,340 |
| 2016-04-25 | $16.90 | $17.05 | $16.50 | $16.83 | $10.87 | 2,970,840 |
| 2016-04-22 | $16.65 | $17.11 | $16.51 | $17.06 | $11.02 | 3,500,490 |
| 2016-04-21 | $16.85 | $17.11 | $16.58 | $16.74 | $10.82 | 3,960,080 |
| 2016-04-20 | $18.32 | $18.39 | $16.60 | $16.96 | $10.96 | 8,168,110 |
| 2016-04-19 | $18.28 | $18.38 | $18.02 | $18.32 | $11.84 | 4,629,960 |
| 2016-04-18 | $18.70 | $18.70 | $17.95 | $18.08 | $11.68 | 7,280,940 |
| 2016-04-15 | $18.36 | $19.28 | $18.20 | $18.86 | $12.19 | 12,678,470 |
| 2016-04-14 | $18.10 | $18.37 | $17.88 | $18.37 | $11.87 | 6,108,260 |
| 2016-04-13 | $17.70 | $18.25 | $17.70 | $17.96 | $11.60 | 8,721,780 |
| 2016-04-12 | $18.25 | $18.28 | $17.37 | $17.66 | $11.41 | 6,905,540 |
| 2016-04-11 | $17.08 | $18.09 | $17.06 | $18.05 | $11.66 | 8,626,810 |
| 2016-04-08 | $16.98 | $17.14 | $16.49 | $16.91 | $10.93 | 5,232,410 |
| 2016-04-07 | $17.90 | $18.04 | $17.21 | $17.21 | $11.12 | 5,589,480 |
| 2016-04-06 | $17.78 | $17.98 | $17.60 | $17.87 | $11.55 | 5,750,660 |
| 2016-04-05 | $17.33 | $17.89 | $17.01 | $17.83 | $11.52 | 5,082,300 |
| 2016-04-04 | $17.31 | $17.31 | $17.31 | $17.31 | $11.18 | 0 |
| 2016-04-01 | $17.46 | $17.73 | $17.13 | $17.31 | $11.18 | 3,304,450 |
| 2016-03-31 | $17.89 | $18.19 | $17.58 | $17.65 | $11.40 | 4,343,430 |
| 2016-03-30 | $17.24 | $17.84 | $17.24 | $17.77 | $11.48 | 3,454,880 |
| 2016-03-29 | $17.63 | $17.72 | $16.92 | $17.12 | $11.06 | 3,680,490 |
| 2016-03-28 | $18.60 | $18.79 | $17.63 | $17.74 | $11.46 | 7,054,010 |
| 2016-03-25 | $17.45 | $18.09 | $17.42 | $18.02 | $11.64 | 5,903,620 |
| 2016-03-24 | $17.79 | $17.98 | $17.50 | $17.51 | $11.31 | 5,119,090 |
| 2016-03-23 | $17.73 | $18.00 | $17.52 | $17.93 | $11.58 | 5,097,030 |
| 2016-03-22 | $17.80 | $18.22 | $17.50 | $17.85 | $11.53 | 7,927,140 |
| 2016-03-21 | $17.80 | $18.08 | $17.46 | $17.95 | $11.60 | 10,355,280 |
| 2016-03-18 | $16.90 | $17.88 | $16.79 | $17.53 | $11.33 | 15,991,290 |
| 2016-03-17 | $15.66 | $17.17 | $15.66 | $16.93 | $10.94 | 12,236,390 |
| 2016-03-16 | $16.08 | $16.14 | $15.48 | $15.61 | $10.09 | 2,792,690 |
| 2016-03-15 | $16.04 | $16.13 | $15.78 | $15.81 | $10.21 | 2,556,080 |
| 2016-03-14 | $15.70 | $16.20 | $15.59 | $16.04 | $10.36 | 4,326,030 |
| 2016-03-11 | $15.51 | $15.66 | $15.22 | $15.41 | $9.96 | 3,378,240 |
| 2016-03-10 | $16.70 | $16.71 | $15.79 | $15.82 | $10.22 | 7,980,480 |
| 2016-03-09 | $16.28 | $17.31 | $15.92 | $17.03 | $11.00 | 10,490,040 |
| 2016-03-08 | $16.40 | $16.78 | $15.42 | $16.71 | $10.80 | 3,142,950 |
| 2016-03-07 | $16.21 | $16.79 | $16.21 | $16.46 | $10.63 | 2,319,170 |
| 2016-03-04 | $16.86 | $17.17 | $15.60 | $16.18 | $10.45 | 3,775,530 |
| 2016-03-03 | $17.01 | $17.43 | $16.81 | $17.03 | $11.00 | 3,656,610 |
| 2016-03-02 | $16.27 | $17.08 | $16.10 | $17.01 | $10.99 | 3,006,920 |
| 2016-03-01 | $15.81 | $16.50 | $15.62 | $16.33 | $10.55 | 2,979,780 |
| 2016-02-29 | $16.48 | $16.70 | $15.12 | $16.18 | $10.45 | 4,226,740 |
| 2016-02-26 | $17.28 | $17.34 | $16.41 | $16.80 | $10.85 | 3,276,390 |
| 2016-02-25 | $18.50 | $18.63 | $16.62 | $17.00 | $10.98 | 7,148,710 |
| 2016-02-24 | $18.38 | $18.50 | $17.84 | $18.47 | $11.93 | 3,380,220 |
| 2016-02-23 | $18.62 | $18.68 | $17.90 | $18.50 | $11.95 | 5,622,170 |
| 2016-02-22 | $18.60 | $18.88 | $18.51 | $18.81 | $12.15 | 4,149,540 |
| 2016-02-19 | $18.48 | $18.60 | $18.17 | $18.32 | $11.84 | 3,712,190 |
| 2016-02-18 | $19.00 | $19.03 | $18.51 | $18.61 | $12.02 | 3,002,730 |
| 2016-02-17 | $18.78 | $18.96 | $18.41 | $18.93 | $12.23 | 3,360,580 |
| 2016-02-16 | $18.15 | $18.97 | $18.15 | $18.84 | $12.17 | 3,649,650 |
| 2016-02-15 | $17.40 | $18.27 | $17.30 | $18.15 | $11.73 | 2,489,000 |
| 2016-02-12 | $18.37 | $18.37 | $18.37 | $18.37 | $11.87 | 0 |
| 2016-02-11 | $18.37 | $18.37 | $18.37 | $18.37 | $11.87 | 0 |
| 2016-02-10 | $18.37 | $18.37 | $18.37 | $18.37 | $11.87 | 0 |
| 2016-02-09 | $18.37 | $18.37 | $18.37 | $18.37 | $11.87 | 0 |
| 2016-02-08 | $18.37 | $18.37 | $18.37 | $18.37 | $11.87 | 0 |
| 2016-02-05 | $18.10 | $18.40 | $18.00 | $18.37 | $11.87 | 3,138,090 |
| 2016-02-04 | $17.70 | $18.34 | $17.68 | $18.10 | $11.69 | 3,675,800 |
| 2016-02-03 | $17.14 | $17.96 | $16.80 | $17.78 | $11.49 | 3,842,890 |
| 2016-02-02 | $16.75 | $17.60 | $16.75 | $17.44 | $11.27 | 2,809,170 |
| 2016-02-01 | $16.80 | $17.11 | $16.21 | $16.84 | $10.88 | 2,368,530 |
| 2016-01-29 | $16.10 | $17.20 | $16.10 | $16.98 | $10.97 | 3,227,280 |
| 2016-01-28 | $16.30 | $16.64 | $15.85 | $16.34 | $10.56 | 2,991,850 |
| 2016-01-27 | $16.80 | $17.25 | $15.49 | $16.67 | $10.77 | 4,515,800 |
| 2016-01-26 | $18.46 | $18.48 | $16.86 | $16.86 | $10.89 | 4,437,330 |
| 2016-01-25 | $18.79 | $19.21 | $18.45 | $18.73 | $12.10 | 3,556,230 |
| 2016-01-22 | $18.30 | $18.56 | $17.69 | $18.46 | $11.93 | 3,618,940 |
| 2016-01-21 | $18.60 | $19.21 | $17.92 | $17.92 | $11.58 | 4,126,930 |
| 2016-01-20 | $19.00 | $19.48 | $18.61 | $18.73 | $12.10 | 4,253,080 |
| 2016-01-19 | $18.48 | $19.30 | $18.20 | $19.18 | $12.39 | 4,574,310 |
| 2016-01-18 | $16.80 | $18.62 | $16.80 | $18.40 | $11.89 | 4,762,450 |
| 2016-01-15 | $18.53 | $18.88 | $17.40 | $17.55 | $11.34 | 5,134,920 |
| 2016-01-14 | $16.40 | $19.00 | $16.00 | $18.70 | $12.08 | 6,344,980 |
| 2016-01-13 | $18.40 | $18.85 | $17.71 | $17.72 | $11.45 | 7,393,340 |
| 2016-01-12 | $18.50 | $18.89 | $17.67 | $18.20 | $11.76 | 6,260,190 |
| 2016-01-11 | $19.84 | $19.98 | $18.50 | $18.50 | $11.95 | 6,866,050 |
| 2016-01-08 | $21.80 | $22.06 | $19.61 | $20.56 | $13.28 | 7,632,660 |
| 2016-01-07 | $23.06 | $23.06 | $21.42 | $21.42 | $13.84 | 2,335,400 |
| 2016-01-06 | $23.62 | $23.97 | $22.57 | $23.80 | $15.38 | 7,417,240 |
| 2016-01-05 | $23.01 | $24.20 | $22.22 | $23.48 | $15.17 | 9,064,790 |
| 2016-01-04 | $27.00 | $27.23 | $24.53 | $24.53 | $15.85 | 8,293,610 |
| 2016-01-01 | $27.26 | $27.26 | $27.26 | $27.26 | $17.61 | 0 |
| 2015-12-31 | $27.50 | $28.20 | $27.03 | $27.26 | $17.61 | 8,737,310 |
| 2015-12-30 | $27.00 | $27.86 | $26.69 | $27.50 | $17.77 | 9,909,540 |
| 2015-12-29 | $25.07 | $27.27 | $24.63 | $27.23 | $17.59 | 11,269,070 |
| 2015-12-28 | $26.88 | $27.70 | $24.99 | $25.01 | $16.16 | 14,811,940 |
| 2015-12-25 | $25.45 | $26.90 | $25.33 | $26.54 | $17.15 | 12,733,390 |
| 2015-12-24 | $24.64 | $25.50 | $24.41 | $25.20 | $16.28 | 8,330,970 |
| 2015-12-23 | $24.80 | $25.00 | $24.36 | $24.65 | $15.93 | 8,220,510 |
| 2015-12-22 | $24.00 | $25.88 | $23.81 | $25.11 | $16.22 | 11,827,830 |
| 2015-12-21 | $24.15 | $25.25 | $23.89 | $24.30 | $15.70 | 12,641,660 |
| 2015-12-18 | $23.16 | $23.43 | $22.62 | $23.14 | $14.95 | 6,875,550 |
| 2015-12-17 | $22.55 | $23.18 | $22.32 | $23.15 | $14.96 | 7,925,490 |
| 2015-12-16 | $22.09 | $22.78 | $21.88 | $22.31 | $14.41 | 4,754,180 |
| 2015-12-15 | $21.65 | $22.27 | $21.55 | $21.88 | $14.14 | 3,750,140 |
| 2015-12-14 | $21.18 | $21.68 | $21.01 | $21.67 | $14.00 | 4,502,270 |
| 2015-12-11 | $22.08 | $22.17 | $21.12 | $21.40 | $13.83 | 4,849,810 |
| 2015-12-10 | $21.72 | $22.40 | $21.71 | $22.07 | $14.26 | 5,062,640 |
| 2015-12-09 | $22.15 | $22.48 | $21.80 | $21.90 | $14.15 | 5,135,450 |
| 2015-12-08 | $23.19 | $23.20 | $22.20 | $22.25 | $14.38 | 6,844,210 |
| 2015-12-07 | $23.45 | $23.65 | $22.85 | $23.30 | $15.05 | 5,625,920 |
| 2015-12-04 | $23.28 | $23.93 | $23.11 | $23.40 | $15.12 | 9,048,250 |
| 2015-12-03 | $22.88 | $23.27 | $22.45 | $23.16 | $14.96 | 8,288,030 |
| 2015-12-02 | $24.00 | $24.22 | $22.17 | $22.72 | $14.68 | 16,052,970 |
| 2015-12-01 | $26.00 | $26.20 | $24.21 | $24.63 | $15.91 | 21,394,750 |
| 2015-11-30 | $22.84 | $25.18 | $22.49 | $25.18 | $16.27 | 19,411,670 |
| 2015-11-27 | $23.49 | $24.45 | $22.77 | $22.89 | $14.79 | 12,789,690 |
| 2015-11-26 | $23.66 | $24.62 | $23.40 | $23.74 | $15.34 | 10,902,410 |
| 2015-11-25 | $22.39 | $23.76 | $22.39 | $23.69 | $15.31 | 9,393,210 |
| 2015-11-24 | $22.49 | $22.60 | $21.79 | $22.40 | $14.47 | 5,997,600 |
| 2015-11-23 | $22.90 | $23.20 | $22.42 | $22.48 | $14.52 | 5,664,710 |
| 2015-11-20 | $22.70 | $23.24 | $22.60 | $22.90 | $14.80 | 5,693,600 |
| 2015-11-19 | $22.30 | $22.77 | $22.20 | $22.70 | $14.67 | 4,666,480 |
| 2015-11-18 | $22.88 | $23.19 | $22.03 | $22.03 | $14.23 | 6,096,280 |
| 2015-11-17 | $24.67 | $24.70 | $22.86 | $22.95 | $14.83 | 10,307,770 |
| 2015-11-16 | $22.35 | $23.48 | $22.21 | $23.34 | $15.08 | 6,296,820 |
| 2015-11-13 | $24.00 | $24.19 | $22.81 | $23.10 | $14.93 | 9,663,500 |
| 2015-11-12 | $23.98 | $24.89 | $23.68 | $24.55 | $15.86 | 12,105,610 |
| 2015-11-11 | $22.55 | $24.34 | $22.50 | $23.86 | $15.42 | 11,170,410 |
| 2015-11-10 | $22.79 | $23.78 | $22.50 | $22.71 | $14.67 | 9,837,520 |
| 2015-11-09 | $21.70 | $23.49 | $21.50 | $23.10 | $14.93 | 14,390,040 |
| 2015-11-06 | $21.35 | $22.09 | $21.11 | $21.92 | $14.16 | 8,942,720 |
| 2015-11-05 | $21.60 | $22.29 | $21.03 | $21.35 | $13.79 | 12,403,910 |
| 2015-11-04 | $20.80 | $22.19 | $20.41 | $21.89 | $14.14 | 15,748,310 |
| 2015-11-03 | $23.80 | $23.99 | $21.38 | $21.38 | $13.81 | 21,651,860 |
| 2015-11-02 | $23.75 | $23.75 | $22.22 | $23.75 | $15.35 | 7,880,340 |
| 2015-10-30 | $21.59 | $21.59 | $21.59 | $21.59 | $13.95 | 0 |
| 2015-10-29 | $21.59 | $21.59 | $21.59 | $21.59 | $13.95 | 0 |
| 2015-10-28 | $21.59 | $21.59 | $21.59 | $21.59 | $13.95 | 0 |
| 2015-10-27 | $21.59 | $21.59 | $21.59 | $21.59 | $13.95 | 0 |
| 2015-10-26 | $21.59 | $21.59 | $21.59 | $21.59 | $13.95 | 0 |
| 2015-10-23 | $21.59 | $21.59 | $21.59 | $21.59 | $13.95 | 0 |
| 2015-10-22 | $21.59 | $21.59 | $21.59 | $21.59 | $13.95 | 0 |
| 2015-10-21 | $21.59 | $21.59 | $21.59 | $21.59 | $13.95 | 0 |
| 2015-10-20 | $21.59 | $21.59 | $21.59 | $21.59 | $13.95 | 0 |
| 2015-10-19 | $21.59 | $21.59 | $21.59 | $21.59 | $13.95 | 0 |
| 2015-10-16 | $21.59 | $21.59 | $21.59 | $21.59 | $13.95 | 0 |
| 2015-10-15 | $21.59 | $21.59 | $21.59 | $21.59 | $13.95 | 0 |
| 2015-10-14 | $21.59 | $21.59 | $21.59 | $21.59 | $13.95 | 0 |
| 2015-10-13 | $21.59 | $21.59 | $21.59 | $21.59 | $13.95 | 0 |
| 2015-10-12 | $21.59 | $21.59 | $21.59 | $21.59 | $13.95 | 0 |
| 2015-10-09 | $21.59 | $21.59 | $21.59 | $21.59 | $13.95 | 0 |
| 2015-10-08 | $21.59 | $21.59 | $21.59 | $21.59 | $13.95 | 0 |
| 2015-10-07 | $21.59 | $21.59 | $21.59 | $21.59 | $13.95 | 0 |
| 2015-10-06 | $21.59 | $21.59 | $21.59 | $21.59 | $13.95 | 0 |
| 2015-10-05 | $21.59 | $21.59 | $21.59 | $21.59 | $13.95 | 0 |
| 2015-10-02 | $21.59 | $21.59 | $21.59 | $21.59 | $13.95 | 0 |
| 2015-10-01 | $21.59 | $21.59 | $21.59 | $21.59 | $13.95 | 0 |
| 2015-09-30 | $21.59 | $21.59 | $21.59 | $21.59 | $13.95 | 0 |
| 2015-09-29 | $21.59 | $21.59 | $21.59 | $21.59 | $13.95 | 0 |
| 2015-09-28 | $21.59 | $21.59 | $21.59 | $21.59 | $13.95 | 0 |
| 2015-09-25 | $21.59 | $21.59 | $21.59 | $21.59 | $13.95 | 0 |
| 2015-09-24 | $21.59 | $21.59 | $21.59 | $21.59 | $13.95 | 0 |
| 2015-09-23 | $21.59 | $21.59 | $21.59 | $21.59 | $13.95 | 0 |
| 2015-09-22 | $21.59 | $21.59 | $21.59 | $21.59 | $13.95 | 0 |
| 2015-09-21 | $21.59 | $21.59 | $21.59 | $21.59 | $13.95 | 0 |
| 2015-09-18 | $21.59 | $21.59 | $21.59 | $21.59 | $13.95 | 0 |
| 2015-09-17 | $21.59 | $21.59 | $21.59 | $21.59 | $13.95 | 0 |
| 2015-09-16 | $21.59 | $21.59 | $21.59 | $21.59 | $13.95 | 0 |
| 2015-09-15 | $21.59 | $21.59 | $21.59 | $21.59 | $13.95 | 0 |
| 2015-09-14 | $21.59 | $21.59 | $21.59 | $21.59 | $13.95 | 0 |
| 2015-09-11 | $21.59 | $21.59 | $21.59 | $21.59 | $13.95 | 0 |
| 2015-09-10 | $21.59 | $21.59 | $21.59 | $21.59 | $13.95 | 0 |
| 2015-09-09 | $21.59 | $21.59 | $21.59 | $21.59 | $13.95 | 0 |
| 2015-09-08 | $21.59 | $21.59 | $21.59 | $21.59 | $13.95 | 0 |
| 2015-09-07 | $21.59 | $21.59 | $21.59 | $21.59 | $13.95 | 0 |
| 2015-09-04 | $21.59 | $21.59 | $21.59 | $21.59 | $13.95 | 0 |
| 2015-09-03 | $21.59 | $21.59 | $21.59 | $21.59 | $13.95 | 0 |
| 2015-09-02 | $21.59 | $21.59 | $21.59 | $21.59 | $13.95 | 0 |
| 2015-09-01 | $21.59 | $21.59 | $21.59 | $21.59 | $13.95 | 0 |
| 2015-08-31 | $21.59 | $21.59 | $21.59 | $21.59 | $13.95 | 0 |
| 2015-08-28 | $21.59 | $21.59 | $21.59 | $21.59 | $13.95 | 0 |
| 2015-08-27 | $21.59 | $21.59 | $21.59 | $21.59 | $13.95 | 0 |
| 2015-08-26 | $21.59 | $21.59 | $21.59 | $21.59 | $13.95 | 0 |
| 2015-08-25 | $21.59 | $21.59 | $21.59 | $21.59 | $13.95 | 0 |
Shanghai Canature Environmental Prod (300272) News Headlines
Recent Shanghai Canature Environmental Prod (300272) News
Similar Companies to Shanghai Canature Environmental Prod (300272) 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 | -- | -- | -- |