Top Resource Conservation Engineering (300332) Exchange: SHE
Data as of July 17, 2025
$5.10 ($0.02) 0.39%
Top Resource Conservation Engineering - Daily Information
Click for more stock information on Top Resource Conservation Engineering.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $5.08 |
| Previous Close | $5.10 |
| High | $5.11 |
| Low | $5.05 |
| Adjusted Open | $5.08 |
| Previous Adjusted Close | $5.10 |
| Adjusted High | $5.11 |
| Adjusted Low | $5.05 |
About Top Resource Conservation Engineering (300332)
Top Resource Conservation Engineering Co., Ltd. is a China-based contract energy management company, which primarily engaged in the investment, development, design, construction and operation of cogeneration projects. It also provides design, technical consulting, construction and technical services to cogeneration projects. The Company has cogeneration technology in the industries including cement, glass, and steel. It has subsidiaries in Beijing, Hebei, Henan, Shandong, Hubei, Hunan, Jiangsu, Anhui, Chongqing, and Guizhou.
Invest in Top Resource Conservation Engineering (300332)
Historical Stock Data for Top Resource Conservation Engineering (300332)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $5.08 | $5.11 | $5.05 | $5.10 | $5.10 | 23,150,800 |
| 2025-07-07 | $5.13 | $5.14 | $5.05 | $5.08 | $5.08 | 15,449,400 |
| 2025-07-04 | $5.13 | $5.18 | $5.09 | $5.10 | $5.10 | 27,113,320 |
| 2025-07-03 | $5.14 | $5.16 | $5.07 | $5.14 | $5.14 | 25,846,820 |
| 2025-07-02 | $5.05 | $5.13 | $5.02 | $5.12 | $5.12 | 34,103,120 |
| 2025-07-01 | $5.04 | $5.07 | $5.00 | $5.05 | $5.05 | 21,138,620 |
| 2025-06-30 | $5.00 | $5.07 | $4.98 | $5.06 | $5.06 | 23,815,500 |
| 2025-06-27 | $5.02 | $5.04 | $4.99 | $5.00 | $5.00 | 30,304,000 |
| 2025-06-26 | $5.00 | $5.15 | $4.96 | $5.09 | $5.09 | 52,740,320 |
| 2025-06-25 | $5.02 | $5.06 | $4.96 | $5.00 | $5.00 | 44,609,400 |
| 2025-06-24 | $5.10 | $5.19 | $4.96 | $5.04 | $5.04 | 81,804,010 |
| 2025-06-23 | $5.70 | $5.87 | $5.37 | $5.52 | $5.52 | 74,018,280 |
| 2025-06-20 | $5.41 | $5.88 | $5.32 | $5.51 | $5.51 | 105,058,860 |
| 2025-06-19 | $5.06 | $5.67 | $4.93 | $5.56 | $5.56 | 106,987,580 |
| 2025-06-18 | $5.24 | $5.27 | $5.06 | $5.09 | $5.09 | 55,436,780 |
| 2025-06-17 | $4.96 | $5.28 | $4.90 | $5.28 | $5.28 | 87,590,000 |
| 2025-06-13 | $4.73 | $5.01 | $4.73 | $4.86 | $4.86 | 58,299,720 |
| 2025-06-12 | $4.73 | $4.75 | $4.67 | $4.72 | $4.72 | 11,963,500 |
| 2025-06-11 | $4.72 | $4.76 | $4.70 | $4.74 | $4.74 | 12,786,260 |
| 2025-06-10 | $4.75 | $4.76 | $4.65 | $4.73 | $4.73 | 16,436,000 |
| 2025-06-09 | $4.68 | $4.74 | $4.68 | $4.74 | $4.74 | 15,022,800 |
| 2025-06-06 | $4.69 | $4.75 | $4.67 | $4.69 | $4.69 | 17,722,300 |
| 2025-06-05 | $4.72 | $4.76 | $4.67 | $4.69 | $4.69 | 14,668,400 |
| 2025-06-04 | $4.66 | $4.72 | $4.64 | $4.72 | $4.72 | 12,903,530 |
| 2025-06-03 | $4.59 | $4.66 | $4.58 | $4.66 | $4.66 | 9,764,830 |
| 2025-05-30 | $4.68 | $4.73 | $4.59 | $4.61 | $4.61 | 12,573,050 |
| 2025-05-29 | $4.63 | $4.71 | $4.60 | $4.68 | $4.68 | 15,837,200 |
| 2025-05-28 | $4.65 | $4.72 | $4.61 | $4.63 | $4.63 | 15,143,700 |
| 2025-05-27 | $4.63 | $4.68 | $4.60 | $4.66 | $4.66 | 12,129,000 |
| 2025-05-26 | $4.56 | $4.68 | $4.55 | $4.64 | $4.64 | 15,359,330 |
| 2025-05-23 | $4.59 | $4.66 | $4.53 | $4.55 | $4.55 | 13,322,900 |
| 2025-05-22 | $4.67 | $4.71 | $4.59 | $4.60 | $4.60 | 13,718,220 |
| 2025-05-21 | $4.71 | $4.77 | $4.66 | $4.67 | $4.67 | 13,142,550 |
| 2025-05-20 | $4.65 | $4.71 | $4.64 | $4.71 | $4.71 | 14,258,600 |
| 2025-05-19 | $4.60 | $4.68 | $4.55 | $4.67 | $4.67 | 13,889,030 |
| 2025-05-16 | $4.61 | $4.67 | $4.57 | $4.58 | $4.58 | 12,931,630 |
| 2025-05-15 | $4.64 | $4.67 | $4.59 | $4.61 | $4.61 | 11,791,100 |
| 2025-05-14 | $4.64 | $4.66 | $4.57 | $4.64 | $4.64 | 10,977,400 |
| 2025-05-13 | $4.68 | $4.69 | $4.61 | $4.63 | $4.63 | 10,648,590 |
| 2025-05-12 | $4.67 | $4.67 | $4.60 | $4.64 | $4.64 | 10,600,400 |
| 2025-05-09 | $4.70 | $4.71 | $4.62 | $4.63 | $4.63 | 10,051,000 |
| 2025-05-08 | $4.61 | $4.71 | $4.60 | $4.68 | $4.68 | 12,804,540 |
| 2025-05-07 | $4.61 | $4.73 | $4.57 | $4.64 | $4.64 | 21,602,320 |
| 2025-05-06 | $4.46 | $4.56 | $4.45 | $4.55 | $4.55 | 17,724,710 |
| 2025-04-30 | $4.41 | $4.47 | $4.40 | $4.42 | $4.42 | 12,582,700 |
| 2025-04-29 | $4.35 | $4.45 | $4.34 | $4.41 | $4.41 | 11,637,420 |
| 2025-04-28 | $4.51 | $4.51 | $4.35 | $4.35 | $4.35 | 13,856,240 |
| 2025-04-25 | $4.48 | $4.53 | $4.46 | $4.50 | $4.50 | 11,455,390 |
| 2025-04-24 | $4.47 | $4.52 | $4.42 | $4.47 | $4.47 | 14,356,890 |
| 2025-04-23 | $4.49 | $4.51 | $4.44 | $4.46 | $4.46 | 9,737,400 |
| 2025-04-22 | $4.51 | $4.54 | $4.45 | $4.46 | $4.46 | 11,008,290 |
| 2025-04-21 | $4.45 | $4.53 | $4.42 | $4.51 | $4.51 | 10,042,290 |
| 2025-04-18 | $4.43 | $4.46 | $4.39 | $4.44 | $4.44 | 6,830,500 |
| 2025-04-17 | $4.42 | $4.49 | $4.41 | $4.44 | $4.44 | 8,631,700 |
| 2025-04-16 | $4.54 | $4.56 | $4.38 | $4.44 | $4.44 | 11,685,100 |
| 2025-04-15 | $4.55 | $4.56 | $4.50 | $4.55 | $4.55 | 7,389,600 |
| 2025-04-14 | $4.54 | $4.59 | $4.52 | $4.54 | $4.54 | 9,773,900 |
| 2025-04-11 | $4.52 | $4.58 | $4.48 | $4.49 | $4.49 | 13,703,700 |
| 2025-04-10 | $4.55 | $4.62 | $4.47 | $4.57 | $4.57 | 17,814,900 |
| 2025-04-09 | $4.29 | $4.47 | $4.07 | $4.45 | $4.45 | 21,033,500 |
| 2025-04-08 | $4.19 | $4.39 | $4.18 | $4.36 | $4.36 | 25,372,970 |
| 2025-04-07 | $4.79 | $4.79 | $4.00 | $4.11 | $4.11 | 32,531,740 |
| 2025-04-03 | $4.89 | $5.00 | $4.85 | $4.98 | $4.98 | 13,142,700 |
| 2025-04-02 | $4.97 | $5.00 | $4.91 | $4.93 | $4.93 | 11,144,800 |
| 2025-04-01 | $4.89 | $5.04 | $4.88 | $5.00 | $5.00 | 14,403,560 |
| 2025-03-31 | $4.88 | $4.93 | $4.81 | $4.87 | $4.87 | 12,162,000 |
| 2025-03-28 | $5.05 | $5.10 | $4.93 | $4.93 | $4.93 | 14,761,800 |
| 2025-03-27 | $5.15 | $5.19 | $5.05 | $5.07 | $5.07 | 13,416,790 |
| 2025-03-26 | $5.13 | $5.20 | $5.09 | $5.17 | $5.17 | 13,855,900 |
| 2025-03-25 | $5.09 | $5.16 | $5.04 | $5.14 | $5.14 | 15,612,190 |
| 2025-03-24 | $5.27 | $5.27 | $4.99 | $5.09 | $5.09 | 27,520,960 |
| 2025-03-21 | $5.24 | $5.39 | $5.23 | $5.29 | $5.29 | 31,875,500 |
| 2025-03-20 | $5.19 | $5.33 | $5.15 | $5.27 | $5.27 | 27,798,100 |
| 2025-03-19 | $5.17 | $5.20 | $5.13 | $5.20 | $5.20 | 15,849,800 |
| 2025-03-18 | $5.18 | $5.22 | $5.14 | $5.18 | $5.18 | 18,617,000 |
| 2025-03-17 | $5.22 | $5.28 | $5.18 | $5.19 | $5.19 | 24,980,390 |
| 2025-03-14 | $5.00 | $5.30 | $4.95 | $5.24 | $5.24 | 43,824,440 |
| 2025-03-13 | $4.85 | $5.12 | $4.83 | $5.01 | $5.01 | 45,334,540 |
| 2025-03-12 | $4.81 | $4.89 | $4.80 | $4.85 | $4.85 | 13,163,000 |
| 2025-03-11 | $4.75 | $4.82 | $4.72 | $4.82 | $4.82 | 10,116,890 |
| 2025-03-10 | $4.75 | $4.84 | $4.75 | $4.80 | $4.80 | 9,140,100 |
| 2025-03-07 | $4.78 | $4.83 | $4.73 | $4.75 | $4.75 | 11,144,200 |
| 2025-03-06 | $4.75 | $4.80 | $4.74 | $4.79 | $4.79 | 11,983,790 |
| 2025-03-05 | $4.83 | $4.84 | $4.68 | $4.75 | $4.75 | 13,198,140 |
| 2025-03-04 | $4.83 | $4.84 | $4.78 | $4.83 | $4.83 | 8,739,100 |
| 2025-03-03 | $4.80 | $4.88 | $4.78 | $4.82 | $4.82 | 13,332,500 |
| 2025-02-28 | $4.91 | $4.94 | $4.73 | $4.78 | $4.78 | 17,495,500 |
| 2025-02-27 | $5.00 | $5.01 | $4.86 | $4.94 | $4.94 | 17,969,500 |
| 2025-02-26 | $4.95 | $5.01 | $4.94 | $5.00 | $5.00 | 14,973,200 |
| 2025-02-25 | $4.95 | $5.02 | $4.92 | $4.95 | $4.95 | 12,722,740 |
| 2025-02-24 | $4.97 | $5.04 | $4.95 | $4.99 | $4.99 | 15,652,620 |
| 2025-02-20 | $4.97 | $5.04 | $4.95 | $5.02 | $5.02 | 8,291,010 |
| 2025-02-19 | $4.93 | $4.98 | $4.92 | $4.97 | $4.97 | 9,864,100 |
| 2025-02-18 | $5.08 | $5.09 | $4.91 | $4.93 | $4.93 | 11,027,800 |
| 2025-02-17 | $4.98 | $5.09 | $4.97 | $5.08 | $5.08 | 13,221,320 |
| 2025-02-14 | $4.97 | $5.02 | $4.96 | $4.98 | $4.98 | 8,887,490 |
| 2025-02-13 | $5.03 | $5.07 | $4.98 | $5.00 | $5.00 | 10,352,670 |
| 2025-02-12 | $5.00 | $5.03 | $4.96 | $5.03 | $5.03 | 8,738,180 |
| 2025-02-11 | $5.07 | $5.08 | $4.97 | $5.00 | $5.00 | 9,336,930 |
| 2025-02-10 | $5.02 | $5.07 | $5.01 | $5.07 | $5.07 | 10,498,680 |
| 2025-02-07 | $5.01 | $5.08 | $4.98 | $5.00 | $5.00 | 15,083,660 |
| 2025-02-06 | $4.88 | $5.00 | $4.84 | $4.99 | $4.99 | 12,081,740 |
| 2025-02-05 | $4.89 | $4.90 | $4.84 | $4.87 | $4.87 | 7,667,800 |
| 2025-01-27 | $4.87 | $4.95 | $4.83 | $4.84 | $4.84 | 8,903,200 |
| 2025-01-24 | $4.82 | $4.89 | $4.81 | $4.83 | $4.83 | 9,377,100 |
| 2025-01-23 | $4.87 | $4.97 | $4.83 | $4.83 | $4.83 | 11,423,600 |
| 2025-01-22 | $4.83 | $4.83 | $4.77 | $4.80 | $4.80 | 6,593,900 |
| 2025-01-21 | $4.92 | $4.94 | $4.81 | $4.84 | $4.84 | 7,740,890 |
| 2025-01-20 | $4.92 | $4.97 | $4.85 | $4.91 | $4.91 | 11,035,730 |
| 2025-01-17 | $4.91 | $4.93 | $4.81 | $4.89 | $4.89 | 8,947,910 |
| 2025-01-16 | $4.93 | $5.03 | $4.89 | $4.93 | $4.93 | 11,379,820 |
| 2025-01-15 | $4.94 | $4.96 | $4.86 | $4.88 | $4.88 | 8,603,470 |
| 2025-01-14 | $4.76 | $4.94 | $4.76 | $4.93 | $4.93 | 12,568,380 |
| 2025-01-13 | $4.62 | $4.78 | $4.62 | $4.75 | $4.75 | 7,529,660 |
| 2025-01-09 | $4.85 | $4.95 | $4.82 | $4.91 | $4.91 | 10,423,710 |
| 2025-01-08 | $4.93 | $4.96 | $4.73 | $4.87 | $4.87 | 13,799,150 |
| 2025-01-07 | $4.93 | $4.99 | $4.85 | $4.96 | $4.96 | 12,597,170 |
| 2025-01-06 | $5.03 | $5.06 | $4.85 | $4.92 | $4.92 | 19,645,700 |
| 2025-01-03 | $5.55 | $5.56 | $5.06 | $5.07 | $5.07 | 29,842,300 |
| 2025-01-02 | $5.88 | $5.90 | $5.50 | $5.61 | $5.61 | 33,914,680 |
| 2024-12-31 | $5.48 | $6.05 | $5.46 | $5.79 | $5.79 | 52,394,600 |
| 2024-12-30 | $5.61 | $5.62 | $5.42 | $5.44 | $5.44 | 9,313,400 |
| 2024-12-27 | $5.50 | $5.62 | $5.49 | $5.57 | $5.57 | 7,365,960 |
| 2024-12-26 | $5.47 | $5.53 | $5.46 | $5.50 | $5.50 | 6,234,490 |
| 2024-12-25 | $5.63 | $5.66 | $5.41 | $5.47 | $5.47 | 10,982,980 |
| 2024-12-24 | $5.53 | $5.73 | $5.52 | $5.66 | $5.66 | 14,417,200 |
| 2024-12-23 | $5.67 | $5.71 | $5.48 | $5.52 | $5.52 | 12,341,300 |
| 2024-12-20 | $5.68 | $5.74 | $5.65 | $5.69 | $5.69 | 8,719,330 |
| 2024-12-19 | $5.66 | $5.70 | $5.59 | $5.68 | $5.68 | 9,292,530 |
| 2024-12-18 | $5.73 | $5.80 | $5.67 | $5.70 | $5.70 | 10,523,940 |
| 2024-12-17 | $5.88 | $5.90 | $5.68 | $5.71 | $5.71 | 12,284,910 |
| 2024-12-16 | $5.95 | $6.02 | $5.85 | $5.88 | $5.88 | 11,864,870 |
| 2024-12-13 | $6.18 | $6.20 | $5.94 | $5.97 | $5.97 | 25,915,730 |
| 2024-12-12 | $6.23 | $6.24 | $6.13 | $6.21 | $6.21 | 16,848,910 |
| 2024-12-11 | $6.20 | $6.28 | $6.19 | $6.23 | $6.23 | 13,112,100 |
| 2024-12-10 | $6.40 | $6.45 | $6.20 | $6.23 | $6.23 | 23,660,610 |
| 2024-12-09 | $6.37 | $6.44 | $6.20 | $6.24 | $6.24 | 15,758,080 |
| 2024-12-06 | $6.24 | $6.45 | $6.19 | $6.36 | $6.36 | 18,604,300 |
| 2024-12-05 | $6.21 | $6.31 | $6.19 | $6.24 | $6.24 | 11,606,600 |
| 2024-12-04 | $6.33 | $6.41 | $6.22 | $6.24 | $6.24 | 13,477,720 |
| 2024-12-03 | $6.36 | $6.38 | $6.22 | $6.35 | $6.35 | 19,237,590 |
| 2024-12-02 | $6.28 | $6.36 | $6.23 | $6.36 | $6.36 | 18,262,820 |
| 2024-11-29 | $6.37 | $6.40 | $6.14 | $6.28 | $6.28 | 21,125,900 |
| 2024-11-28 | $6.32 | $6.59 | $6.28 | $6.37 | $6.37 | 21,270,770 |
| 2024-11-27 | $6.21 | $6.38 | $6.18 | $6.34 | $6.34 | 15,618,700 |
| 2024-11-26 | $6.50 | $6.54 | $6.21 | $6.25 | $6.25 | 23,590,320 |
| 2024-11-25 | $6.38 | $6.62 | $6.16 | $6.59 | $6.59 | 32,258,510 |
| 2024-11-22 | $6.49 | $6.89 | $6.43 | $6.44 | $6.44 | 32,416,060 |
| 2024-11-21 | $6.61 | $6.79 | $6.43 | $6.52 | $6.52 | 23,206,420 |
| 2024-11-20 | $6.50 | $6.74 | $6.46 | $6.66 | $6.66 | 26,716,500 |
| 2024-11-19 | $6.61 | $6.63 | $6.26 | $6.58 | $6.58 | 31,708,630 |
| 2024-11-18 | $6.66 | $6.94 | $6.60 | $6.75 | $6.75 | 33,780,800 |
| 2024-11-15 | $6.38 | $6.85 | $6.35 | $6.65 | $6.65 | 34,546,980 |
| 2024-11-14 | $6.56 | $6.66 | $6.42 | $6.45 | $6.45 | 22,722,600 |
| 2024-11-13 | $6.78 | $6.90 | $6.50 | $6.59 | $6.59 | 34,818,670 |
| 2024-11-12 | $6.90 | $7.40 | $6.70 | $6.92 | $6.92 | 62,254,270 |
| 2024-11-11 | $6.66 | $7.35 | $6.41 | $6.98 | $6.98 | 56,667,460 |
| 2024-11-08 | $6.31 | $6.92 | $6.25 | $6.67 | $6.67 | 58,520,740 |
| 2024-11-07 | $5.81 | $6.40 | $5.78 | $6.30 | $6.30 | 40,494,280 |
| 2024-11-06 | $5.80 | $5.95 | $5.76 | $5.84 | $5.84 | 17,775,680 |
| 2024-11-05 | $5.61 | $5.81 | $5.57 | $5.78 | $5.78 | 14,962,940 |
| 2024-11-04 | $5.50 | $5.61 | $5.46 | $5.61 | $5.61 | 9,507,100 |
| 2024-11-01 | $5.63 | $5.68 | $5.47 | $5.50 | $5.50 | 14,469,050 |
| 2024-10-31 | $5.70 | $5.76 | $5.63 | $5.68 | $5.68 | 14,679,200 |
| 2024-10-30 | $5.73 | $5.81 | $5.64 | $5.72 | $5.72 | 11,999,250 |
| 2024-10-29 | $6.06 | $6.07 | $5.76 | $5.78 | $5.78 | 20,498,270 |
| 2024-10-28 | $5.85 | $6.08 | $5.82 | $6.07 | $6.07 | 17,298,630 |
| 2024-10-25 | $5.74 | $5.92 | $5.70 | $5.86 | $5.86 | 18,323,320 |
| 2024-10-24 | $5.79 | $5.84 | $5.69 | $5.74 | $5.74 | 13,373,740 |
| 2024-10-23 | $5.77 | $5.95 | $5.70 | $5.83 | $5.83 | 20,470,570 |
| 2024-10-22 | $5.63 | $5.80 | $5.60 | $5.77 | $5.77 | 18,843,250 |
| 2024-10-21 | $5.66 | $5.70 | $5.54 | $5.63 | $5.63 | 19,409,660 |
| 2024-10-18 | $5.43 | $5.78 | $5.36 | $5.66 | $5.66 | 19,098,640 |
| 2024-10-17 | $5.58 | $5.64 | $5.42 | $5.44 | $5.44 | 11,159,230 |
| 2024-10-16 | $5.54 | $5.69 | $5.52 | $5.58 | $5.58 | 9,113,000 |
| 2024-10-15 | $5.71 | $5.77 | $5.58 | $5.60 | $5.60 | 12,588,810 |
| 2024-10-14 | $5.71 | $5.80 | $5.55 | $5.76 | $5.76 | 13,434,690 |
| 2024-10-11 | $6.01 | $6.06 | $5.64 | $5.71 | $5.71 | 15,529,000 |
| 2024-10-10 | $6.08 | $6.28 | $6.00 | $6.06 | $6.06 | 21,825,310 |
| 2024-10-09 | $6.50 | $6.56 | $5.99 | $6.00 | $6.00 | 30,990,730 |
| 2024-10-08 | $7.19 | $7.19 | $6.26 | $6.79 | $6.79 | 48,437,740 |
| 2024-09-30 | $5.49 | $6.05 | $5.39 | $6.00 | $6.00 | 40,661,550 |
| 2024-09-27 | $5.06 | $5.28 | $4.95 | $5.22 | $5.22 | 20,233,400 |
| 2024-09-26 | $4.80 | $4.94 | $4.72 | $4.93 | $4.93 | 15,461,260 |
| 2024-09-25 | $4.81 | $4.94 | $4.75 | $4.83 | $4.83 | 23,782,700 |
| 2024-09-24 | $4.27 | $4.84 | $4.26 | $4.81 | $4.81 | 28,452,570 |
| 2024-09-23 | $4.25 | $4.29 | $4.21 | $4.25 | $4.25 | 4,880,300 |
| 2024-09-20 | $4.36 | $4.38 | $4.21 | $4.25 | $4.25 | 8,861,450 |
| 2024-09-19 | $4.33 | $4.42 | $4.30 | $4.37 | $4.37 | 7,730,000 |
| 2024-09-18 | $4.40 | $4.44 | $4.27 | $4.33 | $4.33 | 5,958,700 |
| 2024-09-13 | $4.55 | $4.55 | $4.42 | $4.44 | $4.44 | 4,438,000 |
| 2024-09-12 | $4.48 | $4.56 | $4.47 | $4.50 | $4.50 | 4,701,700 |
| 2024-09-11 | $4.52 | $4.53 | $4.44 | $4.49 | $4.49 | 4,194,400 |
| 2024-09-10 | $4.56 | $4.59 | $4.40 | $4.51 | $4.51 | 6,393,900 |
| 2024-09-09 | $4.51 | $4.62 | $4.51 | $4.54 | $4.54 | 4,300,300 |
| 2024-09-06 | $4.69 | $4.70 | $4.54 | $4.55 | $4.55 | 5,248,800 |
| 2024-09-05 | $4.61 | $4.69 | $4.60 | $4.64 | $4.64 | 5,148,500 |
| 2024-09-04 | $4.57 | $4.62 | $4.54 | $4.61 | $4.61 | 4,552,500 |
| 2024-09-03 | $4.62 | $4.66 | $4.55 | $4.60 | $4.60 | 5,077,500 |
| 2024-09-02 | $4.66 | $4.74 | $4.61 | $4.62 | $4.62 | 6,183,590 |
| 2024-08-30 | $4.64 | $4.74 | $4.58 | $4.67 | $4.67 | 7,911,960 |
| 2024-08-29 | $4.46 | $4.68 | $4.42 | $4.64 | $4.64 | 11,565,370 |
| 2024-08-28 | $4.70 | $4.71 | $4.40 | $4.46 | $4.46 | 14,077,740 |
| 2024-08-27 | $4.82 | $4.84 | $4.67 | $4.69 | $4.69 | 6,347,470 |
| 2024-08-26 | $4.93 | $4.95 | $4.80 | $4.83 | $4.83 | 7,334,700 |
| 2024-08-23 | $4.90 | $4.92 | $4.85 | $4.91 | $4.91 | 3,738,690 |
| 2024-08-22 | $4.96 | $4.97 | $4.90 | $4.91 | $4.91 | 3,126,420 |
| 2024-08-21 | $4.96 | $4.99 | $4.90 | $4.95 | $4.95 | 3,643,380 |
| 2024-08-20 | $5.05 | $5.07 | $4.93 | $4.98 | $4.98 | 4,353,480 |
| 2024-08-19 | $5.06 | $5.10 | $5.03 | $5.07 | $5.07 | 3,609,500 |
| 2024-08-16 | $5.11 | $5.13 | $5.06 | $5.06 | $5.06 | 4,042,280 |
| 2024-08-15 | $5.09 | $5.17 | $5.05 | $5.12 | $5.12 | 6,002,660 |
| 2024-08-14 | $5.12 | $5.13 | $5.06 | $5.07 | $5.07 | 4,039,170 |
| 2024-08-13 | $5.11 | $5.15 | $5.05 | $5.12 | $5.12 | 3,932,140 |
| 2024-08-12 | $5.15 | $5.17 | $5.10 | $5.12 | $5.12 | 3,714,500 |
| 2024-08-09 | $5.23 | $5.25 | $5.13 | $5.13 | $5.13 | 4,994,400 |
| 2024-08-08 | $5.23 | $5.26 | $5.16 | $5.20 | $5.20 | 4,922,300 |
| 2024-08-07 | $5.29 | $5.33 | $5.23 | $5.24 | $5.24 | 4,633,200 |
| 2024-08-06 | $5.26 | $5.31 | $5.23 | $5.30 | $5.30 | 3,987,900 |
| 2024-08-05 | $5.29 | $5.38 | $5.20 | $5.20 | $5.20 | 6,006,030 |
| 2024-08-02 | $5.37 | $5.42 | $5.32 | $5.33 | $5.33 | 4,767,800 |
| 2024-08-01 | $5.42 | $5.49 | $5.36 | $5.40 | $5.40 | 6,413,900 |
| 2024-07-31 | $5.30 | $5.46 | $5.30 | $5.46 | $5.46 | 7,571,480 |
| 2024-07-30 | $5.26 | $5.33 | $5.22 | $5.32 | $5.32 | 3,786,200 |
| 2024-07-29 | $5.27 | $5.33 | $5.21 | $5.26 | $5.26 | 4,088,800 |
| 2024-07-26 | $5.24 | $5.33 | $5.24 | $5.30 | $5.30 | 3,844,300 |
| 2024-07-25 | $5.16 | $5.27 | $5.15 | $5.25 | $5.25 | 4,054,200 |
| 2024-07-24 | $5.26 | $5.30 | $5.16 | $5.18 | $5.18 | 4,736,730 |
| 2024-07-23 | $5.32 | $5.41 | $5.26 | $5.27 | $5.27 | 5,472,190 |
| 2024-07-22 | $5.29 | $5.34 | $5.23 | $5.30 | $5.30 | 2,937,830 |
| 2024-07-19 | $5.24 | $5.33 | $5.20 | $5.30 | $5.30 | 3,940,400 |
| 2024-07-18 | $5.21 | $5.28 | $5.11 | $5.26 | $5.26 | 4,458,050 |
| 2024-07-17 | $5.21 | $5.25 | $5.17 | $5.22 | $5.22 | 3,656,300 |
| 2024-07-16 | $5.30 | $5.30 | $5.19 | $5.21 | $5.21 | 3,764,340 |
| 2024-07-15 | $5.39 | $5.39 | $5.25 | $5.28 | $5.28 | 3,718,100 |
| 2024-07-12 | $5.40 | $5.42 | $5.35 | $5.39 | $5.39 | 2,984,000 |
| 2024-07-11 | $5.35 | $5.40 | $5.29 | $5.40 | $5.40 | 5,760,270 |
| 2024-07-10 | $5.27 | $5.33 | $5.20 | $5.24 | $5.24 | 3,766,400 |
| 2024-07-09 | $5.22 | $5.30 | $5.14 | $5.30 | $5.30 | 5,319,100 |
| 2024-07-08 | $5.32 | $5.33 | $5.22 | $5.23 | $5.23 | 5,399,900 |
| 2024-07-05 | $5.35 | $5.39 | $5.30 | $5.35 | $5.35 | 4,867,290 |
| 2024-07-04 | $5.49 | $5.55 | $5.32 | $5.35 | $5.35 | 5,656,400 |
| 2024-07-03 | $5.46 | $5.54 | $5.43 | $5.49 | $5.49 | 3,752,000 |
| 2024-07-02 | $5.46 | $5.56 | $5.43 | $5.49 | $5.49 | 5,687,900 |
| 2024-07-01 | $5.28 | $5.49 | $5.23 | $5.46 | $5.46 | 8,425,500 |
| 2024-06-28 | $5.20 | $5.37 | $5.20 | $5.31 | $5.31 | 5,958,770 |
| 2024-06-27 | $5.34 | $5.37 | $5.20 | $5.22 | $5.22 | 5,442,800 |
| 2024-06-26 | $5.22 | $5.36 | $5.15 | $5.36 | $5.36 | 7,640,190 |
| 2024-06-25 | $5.25 | $5.33 | $5.19 | $5.22 | $5.22 | 4,233,700 |
| 2024-06-24 | $5.37 | $5.37 | $5.23 | $5.25 | $5.25 | 6,233,800 |
| 2024-06-21 | $5.36 | $5.44 | $5.29 | $5.38 | $5.38 | 6,567,170 |
| 2024-06-20 | $5.32 | $5.38 | $5.28 | $5.33 | $5.33 | 4,959,800 |
| 2024-06-19 | $5.44 | $5.46 | $5.33 | $5.34 | $5.34 | 4,291,530 |
| 2024-06-18 | $5.38 | $5.48 | $5.34 | $5.42 | $5.42 | 4,399,310 |
| 2024-06-17 | $5.48 | $5.52 | $5.35 | $5.38 | $5.38 | 9,626,460 |
| 2024-06-14 | $5.47 | $5.50 | $5.39 | $5.46 | $5.46 | 5,556,100 |
| 2024-06-13 | $5.51 | $5.54 | $5.43 | $5.46 | $5.46 | 7,335,700 |
| 2024-06-12 | $5.48 | $5.58 | $5.47 | $5.53 | $5.53 | 5,794,960 |
| 2024-06-11 | $5.61 | $5.68 | $5.47 | $5.53 | $5.53 | 6,099,200 |
| 2024-06-07 | $5.56 | $5.64 | $5.51 | $5.63 | $5.63 | 5,554,700 |
| 2024-06-06 | $5.54 | $5.64 | $5.43 | $5.52 | $5.52 | 6,446,270 |
| 2024-06-05 | $5.72 | $5.77 | $5.58 | $5.58 | $5.58 | 6,909,700 |
| 2024-06-04 | $5.56 | $5.62 | $5.38 | $5.60 | $5.60 | 7,218,400 |
| 2024-06-03 | $5.77 | $5.80 | $5.51 | $5.55 | $5.55 | 9,204,900 |
| 2024-05-31 | $5.88 | $5.93 | $5.80 | $5.81 | $5.81 | 5,635,480 |
| 2024-05-30 | $5.93 | $6.01 | $5.86 | $5.91 | $5.91 | 4,427,300 |
| 2024-05-29 | $5.87 | $6.06 | $5.82 | $5.97 | $5.97 | 5,993,310 |
| 2024-05-28 | $5.88 | $5.94 | $5.83 | $5.89 | $5.89 | 5,178,850 |
| 2024-05-27 | $5.93 | $5.98 | $5.83 | $5.90 | $5.90 | 5,947,010 |
| 2024-05-24 | $5.86 | $6.02 | $5.86 | $5.90 | $5.90 | 6,207,500 |
| 2024-05-23 | $6.01 | $6.04 | $5.86 | $5.88 | $5.88 | 8,106,200 |
| 2024-05-22 | $6.09 | $6.12 | $6.00 | $6.05 | $6.05 | 10,360,400 |
| 2024-05-21 | $6.21 | $6.21 | $6.00 | $6.06 | $6.06 | 8,303,800 |
| 2024-05-20 | $6.18 | $6.23 | $6.15 | $6.18 | $6.18 | 6,862,200 |
| 2024-05-17 | $6.14 | $6.22 | $6.09 | $6.16 | $6.16 | 6,576,400 |
| 2024-05-16 | $6.18 | $6.25 | $6.12 | $6.14 | $6.14 | 8,246,320 |
| 2024-05-15 | $6.31 | $6.33 | $6.15 | $6.16 | $6.16 | 8,280,800 |
| 2024-05-14 | $6.38 | $6.54 | $6.32 | $6.34 | $6.34 | 13,425,100 |
| 2024-05-13 | $6.39 | $6.61 | $6.30 | $6.49 | $6.49 | 17,237,900 |
| 2024-05-10 | $6.48 | $6.48 | $6.37 | $6.41 | $6.41 | 7,050,890 |
| 2024-05-09 | $6.24 | $6.57 | $6.23 | $6.47 | $6.47 | 12,867,500 |
| 2024-05-08 | $6.31 | $6.36 | $6.21 | $6.22 | $6.22 | 6,968,700 |
| 2024-05-07 | $6.30 | $6.36 | $6.21 | $6.34 | $6.34 | 8,419,370 |
| 2024-05-06 | $6.13 | $6.37 | $6.06 | $6.30 | $6.30 | 11,665,700 |
| 2024-04-30 | $6.17 | $6.21 | $5.99 | $6.01 | $6.01 | 7,935,900 |
| 2024-04-29 | $5.86 | $6.17 | $5.84 | $6.17 | $6.17 | 11,146,410 |
| 2024-04-26 | $5.80 | $5.92 | $5.77 | $5.88 | $5.88 | 10,045,750 |
| 2024-04-25 | $5.68 | $5.90 | $5.64 | $5.82 | $5.82 | 15,314,410 |
| 2024-04-24 | $5.49 | $5.69 | $5.33 | $5.68 | $5.68 | 24,837,960 |
| 2024-04-23 | $6.09 | $6.13 | $5.96 | $6.04 | $6.04 | 11,353,000 |
| 2024-04-22 | $6.29 | $6.36 | $6.10 | $6.11 | $6.11 | 13,902,370 |
| 2024-04-19 | $6.04 | $6.54 | $6.00 | $6.39 | $6.39 | 21,896,380 |
| 2024-04-18 | $6.21 | $6.22 | $6.04 | $6.05 | $6.05 | 8,077,400 |
| 2024-04-17 | $5.92 | $6.20 | $5.90 | $6.19 | $6.19 | 12,946,390 |
| 2024-04-16 | $6.15 | $6.19 | $5.83 | $5.84 | $5.84 | 11,809,000 |
| 2024-04-15 | $6.29 | $6.34 | $6.03 | $6.18 | $6.18 | 10,982,790 |
| 2024-04-12 | $6.47 | $6.54 | $6.25 | $6.28 | $6.28 | 9,202,800 |
| 2024-04-11 | $6.50 | $6.60 | $6.42 | $6.49 | $6.49 | 8,199,630 |
| 2024-04-10 | $6.53 | $6.65 | $6.45 | $6.55 | $6.55 | 9,799,280 |
| 2024-04-09 | $6.58 | $6.63 | $6.53 | $6.55 | $6.55 | 6,723,190 |
| 2024-04-08 | $6.60 | $6.66 | $6.47 | $6.56 | $6.56 | 9,372,680 |
| 2024-04-03 | $6.63 | $6.66 | $6.50 | $6.62 | $6.62 | 9,909,500 |
| 2024-04-02 | $6.58 | $6.70 | $6.52 | $6.63 | $6.63 | 11,052,500 |
| 2024-04-01 | $6.25 | $6.59 | $6.20 | $6.58 | $6.58 | 13,499,710 |
| 2024-03-29 | $6.12 | $6.20 | $6.09 | $6.20 | $6.20 | 6,358,600 |
| 2024-03-28 | $6.15 | $6.20 | $6.10 | $6.14 | $6.14 | 9,316,380 |
| 2024-03-27 | $6.34 | $6.38 | $6.10 | $6.10 | $6.10 | 8,020,300 |
| 2024-03-26 | $6.36 | $6.40 | $6.28 | $6.35 | $6.35 | 7,894,000 |
| 2024-03-25 | $6.46 | $6.53 | $6.34 | $6.36 | $6.36 | 8,481,070 |
| 2024-03-22 | $6.68 | $6.68 | $6.43 | $6.48 | $6.48 | 9,806,850 |
| 2024-03-21 | $6.80 | $6.80 | $6.64 | $6.67 | $6.67 | 9,160,000 |
| 2024-03-20 | $6.76 | $6.78 | $6.64 | $6.78 | $6.78 | 9,738,760 |
| 2024-03-19 | $6.89 | $6.93 | $6.76 | $6.76 | $6.76 | 10,846,110 |
| 2024-03-18 | $6.90 | $6.95 | $6.73 | $6.89 | $6.89 | 11,298,710 |
| 2024-03-15 | $6.76 | $6.88 | $6.73 | $6.87 | $6.87 | 6,348,450 |
| 2024-03-14 | $6.82 | $6.92 | $6.73 | $6.79 | $6.79 | 6,748,200 |
| 2024-03-13 | $6.84 | $6.88 | $6.73 | $6.83 | $6.83 | 6,994,100 |
| 2024-03-12 | $6.88 | $6.90 | $6.75 | $6.86 | $6.86 | 6,489,120 |
| 2024-03-11 | $6.81 | $6.89 | $6.75 | $6.89 | $6.89 | 6,241,020 |
| 2024-03-08 | $6.85 | $6.91 | $6.67 | $6.83 | $6.83 | 6,980,700 |
| 2024-03-07 | $7.02 | $7.06 | $6.85 | $6.85 | $6.85 | 5,540,800 |
| 2024-03-06 | $6.90 | $7.07 | $6.86 | $7.02 | $7.02 | 6,127,670 |
| 2024-03-05 | $7.06 | $7.06 | $6.84 | $6.90 | $6.90 | 6,352,100 |
| 2024-03-04 | $7.30 | $7.30 | $7.02 | $7.08 | $7.08 | 7,246,500 |
| 2024-03-01 | $7.16 | $7.29 | $7.14 | $7.23 | $7.23 | 6,066,200 |
| 2024-02-29 | $7.04 | $7.23 | $7.01 | $7.23 | $7.23 | 7,744,600 |
| 2024-02-28 | $7.16 | $7.42 | $7.04 | $7.04 | $7.04 | 11,307,360 |
| 2024-02-27 | $7.00 | $7.14 | $6.94 | $7.14 | $7.14 | 6,586,800 |
| 2024-02-26 | $7.05 | $7.14 | $6.96 | $7.02 | $7.02 | 7,480,390 |
| 2024-02-23 | $7.02 | $7.07 | $6.91 | $7.04 | $7.04 | 6,850,400 |
| 2024-02-22 | $6.99 | $7.06 | $6.95 | $7.03 | $7.03 | 6,094,860 |
| 2024-02-21 | $6.90 | $7.22 | $6.84 | $6.99 | $6.99 | 8,086,700 |
| 2024-02-20 | $7.04 | $7.05 | $6.83 | $6.96 | $6.96 | 6,560,030 |
| 2024-02-19 | $7.40 | $7.47 | $6.94 | $7.05 | $7.05 | 11,164,260 |
| 2024-02-08 | $6.97 | $7.56 | $6.92 | $7.37 | $7.37 | 15,294,180 |
| 2024-02-07 | $6.66 | $6.98 | $6.42 | $6.95 | $6.95 | 13,220,170 |
| 2024-02-06 | $6.03 | $6.76 | $5.90 | $6.63 | $6.63 | 13,052,480 |
| 2024-02-05 | $6.25 | $6.53 | $5.76 | $6.19 | $6.19 | 12,339,700 |
| 2024-02-02 | $6.60 | $6.70 | $6.10 | $6.26 | $6.26 | 8,452,900 |
| 2024-02-01 | $6.70 | $6.79 | $6.53 | $6.66 | $6.66 | 5,731,980 |
| 2024-01-31 | $6.88 | $7.00 | $6.60 | $6.66 | $6.66 | 6,655,700 |
| 2024-01-30 | $7.08 | $7.17 | $6.88 | $6.90 | $6.90 | 5,343,360 |
| 2024-01-29 | $7.28 | $7.30 | $7.06 | $7.08 | $7.08 | 4,984,700 |
| 2024-01-26 | $7.24 | $7.37 | $7.19 | $7.21 | $7.21 | 4,270,900 |
| 2024-01-25 | $7.09 | $7.24 | $7.02 | $7.21 | $7.21 | 6,914,800 |
| 2024-01-24 | $7.18 | $7.19 | $6.85 | $7.08 | $7.08 | 8,132,880 |
| 2024-01-23 | $6.76 | $7.19 | $6.66 | $7.15 | $7.15 | 11,192,820 |
| 2024-01-22 | $7.20 | $7.20 | $6.72 | $6.82 | $6.82 | 9,846,810 |
| 2024-01-19 | $7.18 | $7.33 | $7.11 | $7.18 | $7.18 | 5,285,090 |
| 2024-01-18 | $7.19 | $7.21 | $6.96 | $7.18 | $7.18 | 8,031,310 |
| 2024-01-17 | $7.43 | $7.49 | $7.24 | $7.24 | $7.24 | 5,362,770 |
| 2024-01-16 | $7.62 | $7.63 | $7.37 | $7.50 | $7.50 | 7,135,600 |
| 2024-01-15 | $7.86 | $7.86 | $7.63 | $7.64 | $7.64 | 6,334,500 |
| 2024-01-12 | $7.64 | $7.90 | $7.61 | $7.79 | $7.79 | 10,964,710 |
| 2024-01-11 | $7.64 | $7.72 | $7.54 | $7.65 | $7.65 | 7,232,590 |
| 2024-01-10 | $7.58 | $7.70 | $7.51 | $7.60 | $7.60 | 5,878,010 |
| 2024-01-09 | $7.70 | $7.75 | $7.53 | $7.59 | $7.59 | 6,906,350 |
| 2024-01-08 | $8.01 | $8.01 | $7.66 | $7.69 | $7.69 | 12,696,940 |
| 2024-01-05 | $7.91 | $8.08 | $7.83 | $8.04 | $8.04 | 15,300,420 |
| 2024-01-04 | $7.89 | $7.95 | $7.82 | $7.91 | $7.91 | 5,608,170 |
| 2024-01-03 | $7.85 | $7.94 | $7.80 | $7.89 | $7.89 | 4,881,040 |
| 2024-01-02 | $7.91 | $7.97 | $7.78 | $7.92 | $7.92 | 5,131,370 |
| 2024-01-01 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-12-29 | $7.85 | $7.99 | $7.79 | $7.95 | $7.95 | 8,781,650 |
| 2023-12-28 | $7.73 | $7.89 | $7.68 | $7.86 | $7.86 | 7,568,010 |
| 2023-12-27 | $7.68 | $7.80 | $7.52 | $7.78 | $7.78 | 6,898,730 |
| 2023-12-26 | $7.71 | $7.75 | $7.65 | $7.68 | $7.68 | 3,019,620 |
| 2023-12-25 | $7.79 | $7.80 | $7.63 | $7.71 | $7.71 | 4,247,800 |
| 2023-12-22 | $7.70 | $7.88 | $7.59 | $7.78 | $7.78 | 9,955,940 |
| 2023-12-21 | $7.57 | $7.77 | $7.50 | $7.71 | $7.71 | 6,245,460 |
| 2023-12-20 | $7.68 | $7.79 | $7.59 | $7.61 | $7.61 | 6,791,100 |
| 2023-12-19 | $7.73 | $7.75 | $7.64 | $7.72 | $7.72 | 4,889,640 |
| 2023-12-18 | $7.84 | $7.84 | $7.63 | $7.72 | $7.72 | 9,126,240 |
| 2023-12-15 | $8.17 | $8.17 | $7.80 | $7.86 | $7.86 | 11,551,090 |
| 2023-12-14 | $7.93 | $8.15 | $7.90 | $8.12 | $8.12 | 12,631,800 |
| 2023-12-13 | $7.94 | $8.01 | $7.88 | $7.92 | $7.92 | 6,406,300 |
| 2023-12-12 | $8.10 | $8.10 | $7.88 | $7.97 | $7.97 | 8,545,210 |
| 2023-12-11 | $8.21 | $8.21 | $7.74 | $8.05 | $8.05 | 13,582,400 |
| 2023-12-08 | $8.05 | $8.26 | $8.01 | $8.10 | $8.10 | 16,181,300 |
| 2023-12-07 | $8.02 | $8.03 | $7.89 | $8.00 | $8.00 | 6,758,280 |
| 2023-12-06 | $8.02 | $8.12 | $7.99 | $8.03 | $8.03 | 5,058,500 |
| 2023-12-05 | $8.15 | $8.15 | $8.02 | $8.02 | $8.02 | 4,637,190 |
| 2023-12-04 | $8.19 | $8.20 | $8.12 | $8.13 | $8.13 | 4,736,550 |
| 2023-12-01 | $8.26 | $8.30 | $8.14 | $8.15 | $8.15 | 6,336,220 |
| 2023-11-30 | $8.21 | $8.30 | $8.16 | $8.26 | $8.26 | 6,104,170 |
| 2023-11-29 | $8.36 | $8.37 | $8.21 | $8.26 | $8.26 | 5,238,280 |
| 2023-11-28 | $8.36 | $8.37 | $8.24 | $8.36 | $8.36 | 6,002,200 |
| 2023-11-27 | $8.52 | $8.57 | $8.31 | $8.34 | $8.34 | 7,921,100 |
| 2023-11-24 | $8.63 | $8.70 | $8.52 | $8.55 | $8.55 | 6,673,750 |
| 2023-11-23 | $8.60 | $8.69 | $8.53 | $8.60 | $8.60 | 5,212,900 |
| 2023-11-22 | $8.73 | $8.77 | $8.60 | $8.61 | $8.61 | 5,318,700 |
| 2023-11-21 | $8.83 | $8.89 | $8.75 | $8.76 | $8.76 | 5,662,200 |
| 2023-11-20 | $8.91 | $8.99 | $8.80 | $8.85 | $8.85 | 6,688,880 |
| 2023-11-17 | $8.95 | $8.97 | $8.80 | $8.90 | $8.90 | 4,068,520 |
| 2023-11-16 | $9.05 | $9.08 | $8.93 | $8.94 | $8.94 | 3,553,020 |
| 2023-11-15 | $9.02 | $9.15 | $9.01 | $9.05 | $9.05 | 5,160,700 |
| 2023-11-14 | $9.14 | $9.17 | $8.99 | $9.00 | $9.00 | 5,291,920 |
| 2023-11-13 | $9.16 | $9.20 | $8.91 | $9.12 | $9.12 | 6,340,130 |
| 2023-11-10 | $9.02 | $9.25 | $8.92 | $9.16 | $9.16 | 6,122,360 |
| 2023-11-09 | $9.06 | $9.15 | $9.00 | $9.02 | $9.02 | 2,652,720 |
| 2023-11-08 | $9.21 | $9.23 | $9.07 | $9.09 | $9.09 | 4,212,700 |
| 2023-11-07 | $9.37 | $9.38 | $9.21 | $9.23 | $9.23 | 4,765,680 |
| 2023-11-06 | $9.50 | $9.52 | $9.33 | $9.35 | $9.35 | 5,210,150 |
| 2023-11-03 | $9.31 | $9.48 | $9.27 | $9.41 | $9.41 | 5,004,000 |
| 2023-11-02 | $9.45 | $9.45 | $9.22 | $9.31 | $9.31 | 3,579,800 |
| 2023-11-01 | $9.40 | $9.42 | $9.29 | $9.34 | $9.34 | 3,435,780 |
| 2023-10-31 | $9.32 | $9.43 | $9.22 | $9.38 | $9.38 | 5,129,400 |
| 2023-10-30 | $9.18 | $9.42 | $9.16 | $9.41 | $9.41 | 4,496,790 |
| 2023-10-27 | $8.88 | $9.28 | $8.82 | $9.23 | $9.23 | 6,283,600 |
| 2023-10-26 | $8.81 | $8.97 | $8.78 | $8.92 | $8.92 | 7,563,500 |
| 2023-10-25 | $8.66 | $8.85 | $8.66 | $8.77 | $8.77 | 5,800,690 |
| 2023-10-24 | $8.55 | $8.72 | $8.53 | $8.63 | $8.63 | 5,936,700 |
| 2023-10-23 | $8.83 | $8.83 | $8.49 | $8.54 | $8.54 | 4,501,640 |
| 2023-10-20 | $8.84 | $8.95 | $8.76 | $8.79 | $8.79 | 3,522,700 |
| 2023-10-19 | $9.04 | $9.07 | $8.83 | $8.84 | $8.84 | 4,793,080 |
| 2023-10-18 | $9.20 | $9.29 | $9.05 | $9.06 | $9.06 | 5,448,180 |
| 2023-10-17 | $9.40 | $9.40 | $9.21 | $9.25 | $9.25 | 4,062,300 |
| 2023-10-16 | $9.35 | $9.66 | $9.31 | $9.46 | $9.46 | 3,817,980 |
| 2023-10-13 | $9.45 | $9.45 | $9.27 | $9.37 | $9.37 | 3,106,930 |
| 2023-10-12 | $9.55 | $9.59 | $9.44 | $9.44 | $9.44 | 2,477,020 |
| 2023-10-11 | $9.65 | $9.70 | $9.52 | $9.52 | $9.52 | 3,395,360 |
| 2023-10-10 | $9.69 | $9.78 | $9.60 | $9.67 | $9.67 | 3,313,490 |
| 2023-10-09 | $9.72 | $9.74 | $9.54 | $9.60 | $9.60 | 3,190,200 |
| 2023-09-28 | $9.49 | $9.76 | $9.48 | $9.68 | $9.68 | 4,923,370 |
| 2023-09-27 | $9.38 | $9.53 | $9.38 | $9.49 | $9.49 | 2,736,720 |
| 2023-09-26 | $9.47 | $9.53 | $9.40 | $9.41 | $9.41 | 2,257,060 |
| 2023-09-25 | $9.44 | $9.52 | $9.33 | $9.48 | $9.48 | 3,533,500 |
| 2023-09-22 | $9.21 | $9.46 | $9.12 | $9.44 | $9.44 | 5,303,640 |
| 2023-09-21 | $9.28 | $9.36 | $9.11 | $9.20 | $9.20 | 4,411,330 |
| 2023-09-20 | $9.40 | $9.43 | $9.29 | $9.31 | $9.31 | 2,917,040 |
| 2023-09-19 | $9.48 | $9.48 | $9.35 | $9.38 | $9.38 | 2,979,400 |
| 2023-09-18 | $9.41 | $9.50 | $9.35 | $9.47 | $9.47 | 3,917,600 |
| 2023-09-15 | $9.45 | $9.48 | $9.38 | $9.46 | $9.46 | 3,122,900 |
| 2023-09-14 | $9.52 | $9.59 | $9.33 | $9.42 | $9.42 | 4,534,900 |
| 2023-09-13 | $9.60 | $9.66 | $9.49 | $9.53 | $9.53 | 3,574,100 |
| 2023-09-12 | $9.62 | $9.69 | $9.55 | $9.60 | $9.60 | 3,252,800 |
| 2023-09-11 | $9.62 | $9.66 | $9.47 | $9.62 | $9.62 | 4,500,310 |
| 2023-09-08 | $9.71 | $9.77 | $9.55 | $9.60 | $9.60 | 3,788,600 |
| 2023-09-07 | $9.94 | $9.95 | $9.69 | $9.70 | $9.70 | 2,899,100 |
| 2023-09-06 | $9.93 | $10.06 | $9.93 | $9.94 | $9.94 | 3,384,050 |
| 2023-09-05 | $9.92 | $9.99 | $9.84 | $9.96 | $9.96 | 3,944,110 |
| 2023-09-04 | $9.65 | $9.95 | $9.60 | $9.92 | $9.92 | 5,403,720 |
| 2023-09-01 | $9.60 | $9.74 | $9.52 | $9.64 | $9.64 | 4,419,900 |
| 2023-08-31 | $9.76 | $9.79 | $9.60 | $9.61 | $9.61 | 3,575,800 |
| 2023-08-30 | $9.93 | $9.98 | $9.71 | $9.74 | $9.74 | 4,471,100 |
| 2023-08-29 | $9.81 | $10.02 | $9.80 | $9.96 | $9.96 | 4,783,590 |
| 2023-08-28 | $10.24 | $10.43 | $9.79 | $9.89 | $9.89 | 8,681,950 |
| 2023-08-25 | $9.78 | $9.88 | $9.58 | $9.71 | $9.71 | 5,516,340 |
| 2023-08-24 | $9.91 | $9.91 | $9.63 | $9.68 | $9.68 | 8,178,070 |
| 2023-08-23 | $10.01 | $10.20 | $9.66 | $9.91 | $9.91 | 14,957,890 |
| 2023-08-22 | $10.64 | $10.70 | $10.29 | $10.49 | $10.49 | 5,141,140 |
| 2023-08-21 | $10.69 | $10.86 | $10.64 | $10.69 | $10.69 | 5,094,250 |
| 2023-08-18 | $10.64 | $10.87 | $10.53 | $10.64 | $10.64 | 4,658,670 |
| 2023-08-17 | $10.57 | $10.66 | $10.34 | $10.65 | $10.65 | 3,775,800 |
| 2023-08-16 | $10.60 | $10.64 | $10.52 | $10.62 | $10.62 | 3,377,050 |
| 2023-08-15 | $10.65 | $10.70 | $10.48 | $10.55 | $10.55 | 3,318,170 |
| 2023-08-14 | $10.60 | $10.65 | $10.47 | $10.62 | $10.62 | 3,717,950 |
| 2023-08-11 | $10.99 | $11.06 | $10.66 | $10.70 | $10.70 | 8,554,240 |
| 2023-08-10 | $11.10 | $11.32 | $11.01 | $11.21 | $11.21 | 10,798,400 |
| 2023-08-09 | $10.97 | $11.00 | $10.82 | $10.90 | $10.90 | 2,446,410 |
| 2023-08-08 | $11.10 | $11.13 | $10.96 | $10.99 | $10.99 | 2,754,070 |
| 2023-08-07 | $11.09 | $11.15 | $10.98 | $11.09 | $11.09 | 4,138,400 |
| 2023-08-04 | $11.14 | $11.17 | $11.02 | $11.06 | $11.06 | 3,636,370 |
| 2023-08-03 | $11.17 | $11.19 | $11.08 | $11.09 | $11.09 | 3,060,970 |
| 2023-08-02 | $11.23 | $11.23 | $11.08 | $11.16 | $11.16 | 3,677,110 |
| 2023-08-01 | $11.14 | $11.27 | $11.11 | $11.23 | $11.23 | 7,250,420 |
| 2023-07-31 | $10.83 | $11.23 | $10.73 | $11.20 | $11.20 | 9,783,440 |
| 2023-07-28 | $10.54 | $10.88 | $10.49 | $10.84 | $10.84 | 5,911,490 |
| 2023-07-27 | $10.57 | $10.67 | $10.53 | $10.59 | $10.59 | 2,669,300 |
| 2023-07-26 | $10.67 | $10.67 | $10.54 | $10.60 | $10.60 | 2,900,030 |
| 2023-07-25 | $10.61 | $10.72 | $10.56 | $10.65 | $10.65 | 4,041,310 |
| 2023-07-24 | $10.66 | $10.66 | $10.49 | $10.56 | $10.56 | 3,908,230 |
| 2023-07-21 | $10.61 | $10.79 | $10.59 | $10.63 | $10.63 | 3,804,490 |
| 2023-07-20 | $10.74 | $10.87 | $10.60 | $10.68 | $10.68 | 6,574,070 |
| 2023-07-19 | $10.80 | $10.82 | $10.63 | $10.74 | $10.74 | 3,464,260 |
| 2023-07-18 | $11.02 | $11.02 | $10.71 | $10.79 | $10.79 | 5,479,630 |
| 2023-07-17 | $11.10 | $11.14 | $10.93 | $11.02 | $11.02 | 4,314,380 |
| 2023-07-14 | $11.29 | $11.33 | $11.12 | $11.18 | $11.18 | 3,322,800 |
| 2023-07-13 | $11.23 | $11.33 | $11.19 | $11.30 | $11.30 | 4,353,220 |
| 2023-07-12 | $11.10 | $11.28 | $10.97 | $11.25 | $11.25 | 5,886,410 |
| 2023-07-11 | $11.16 | $11.19 | $11.00 | $11.09 | $11.09 | 4,344,900 |
| 2023-07-10 | $11.26 | $11.27 | $11.13 | $11.15 | $11.15 | 2,918,000 |
| 2023-07-07 | $11.25 | $11.30 | $11.09 | $11.23 | $11.23 | 3,726,700 |
| 2023-07-06 | $11.22 | $11.33 | $11.17 | $11.24 | $11.24 | 3,250,020 |
| 2023-07-05 | $11.32 | $11.35 | $11.21 | $11.30 | $11.21 | 4,031,850 |
| 2023-07-04 | $11.31 | $11.44 | $11.12 | $11.30 | $11.21 | 4,941,620 |
| 2023-07-03 | $11.56 | $11.59 | $11.22 | $11.34 | $11.25 | 9,319,010 |
| 2023-06-30 | $11.43 | $11.54 | $11.35 | $11.47 | $11.38 | 3,624,300 |
| 2023-06-29 | $11.52 | $11.60 | $11.38 | $11.38 | $11.29 | 4,541,270 |
| 2023-06-28 | $11.41 | $11.49 | $11.33 | $11.48 | $11.39 | 3,863,640 |
| 2023-06-27 | $11.29 | $11.43 | $11.20 | $11.37 | $11.28 | 4,626,230 |
| 2023-06-26 | $11.27 | $11.45 | $11.12 | $11.28 | $11.19 | 5,533,990 |
| 2023-06-21 | $11.34 | $11.48 | $11.22 | $11.24 | $11.15 | 4,622,580 |
| 2023-06-20 | $11.49 | $11.53 | $11.27 | $11.34 | $11.25 | 3,668,380 |
| 2023-06-19 | $11.56 | $11.64 | $11.41 | $11.44 | $11.35 | 4,142,100 |
| 2023-06-16 | $11.49 | $11.63 | $11.47 | $11.57 | $11.48 | 4,506,980 |
| 2023-06-15 | $11.34 | $11.49 | $11.22 | $11.48 | $11.39 | 4,876,180 |
| 2023-06-14 | $11.39 | $11.45 | $11.30 | $11.37 | $11.37 | 3,294,830 |
| 2023-06-13 | $11.39 | $11.45 | $11.15 | $11.37 | $11.37 | 6,429,350 |
| 2023-06-12 | $11.68 | $11.72 | $11.40 | $11.40 | $11.40 | 6,989,100 |
| 2023-06-09 | $11.54 | $11.74 | $11.50 | $11.68 | $11.68 | 4,918,620 |
| 2023-06-08 | $11.60 | $11.64 | $11.44 | $11.50 | $11.50 | 3,834,880 |
| 2023-06-07 | $11.58 | $11.67 | $11.49 | $11.52 | $11.52 | 3,859,100 |
| 2023-06-06 | $11.82 | $11.86 | $11.55 | $11.60 | $11.60 | 7,445,400 |
| 2023-06-05 | $11.99 | $12.03 | $11.79 | $11.81 | $11.81 | 4,199,700 |
| 2023-06-02 | $12.10 | $12.14 | $11.95 | $11.95 | $11.95 | 4,500,960 |
| 2023-06-01 | $12.07 | $12.25 | $12.00 | $12.03 | $12.03 | 4,540,880 |
| 2023-05-31 | $12.23 | $12.28 | $12.09 | $12.14 | $12.14 | 4,314,930 |
| 2023-05-30 | $12.40 | $12.40 | $12.03 | $12.23 | $12.23 | 6,054,800 |
| 2023-05-29 | $12.38 | $12.49 | $12.23 | $12.26 | $12.26 | 5,926,780 |
| 2023-05-26 | $12.37 | $12.48 | $12.23 | $12.38 | $12.38 | 4,659,200 |
| 2023-05-25 | $12.28 | $12.46 | $12.25 | $12.41 | $12.41 | 5,994,100 |
| 2023-05-24 | $12.20 | $12.42 | $12.11 | $12.28 | $12.28 | 5,516,800 |
| 2023-05-23 | $12.26 | $12.52 | $12.19 | $12.22 | $12.22 | 8,766,310 |
| 2023-05-22 | $12.08 | $12.24 | $11.98 | $12.21 | $12.21 | 5,044,810 |
| 2023-05-19 | $11.86 | $12.20 | $11.80 | $12.08 | $12.08 | 5,661,290 |
| 2023-05-18 | $11.87 | $12.01 | $11.81 | $11.91 | $11.91 | 3,875,230 |
| 2023-05-17 | $11.81 | $11.91 | $11.56 | $11.87 | $11.87 | 6,154,300 |
| 2023-05-16 | $11.77 | $11.85 | $11.62 | $11.81 | $11.81 | 3,292,690 |
| 2023-05-15 | $11.65 | $11.78 | $11.42 | $11.75 | $11.75 | 4,622,710 |
| 2023-05-12 | $11.61 | $11.78 | $11.59 | $11.69 | $11.69 | 2,951,280 |
| 2023-05-11 | $11.66 | $11.87 | $11.56 | $11.69 | $11.69 | 3,503,140 |
| 2023-05-10 | $11.74 | $11.74 | $11.48 | $11.63 | $11.63 | 5,033,570 |
| 2023-05-09 | $11.86 | $11.99 | $11.62 | $11.66 | $11.66 | 7,639,750 |
| 2023-05-08 | $12.12 | $12.15 | $11.83 | $11.84 | $11.84 | 7,773,580 |
| 2023-05-05 | $12.18 | $12.28 | $12.00 | $12.12 | $12.12 | 5,555,190 |
| 2023-05-04 | $12.12 | $12.27 | $12.03 | $12.18 | $12.18 | 6,072,520 |
| 2023-05-03 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2023-05-02 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2023-04-28 | $12.00 | $12.30 | $11.91 | $12.25 | $12.25 | 8,137,600 |
| 2023-04-27 | $11.87 | $12.19 | $11.76 | $11.96 | $11.96 | 10,882,900 |
| 2023-04-26 | $11.45 | $11.85 | $11.40 | $11.64 | $11.64 | 8,390,460 |
| 2023-04-25 | $12.26 | $12.37 | $11.20 | $11.45 | $11.45 | 12,443,530 |
| 2023-04-24 | $12.15 | $12.27 | $11.82 | $11.94 | $11.94 | 7,964,510 |
| 2023-04-21 | $12.30 | $12.47 | $12.18 | $12.18 | $12.18 | 8,000,060 |
| 2023-04-20 | $11.71 | $12.56 | $11.67 | $12.29 | $12.29 | 21,609,100 |
| 2023-04-19 | $11.68 | $11.86 | $11.65 | $11.71 | $11.71 | 3,164,530 |
| 2023-04-18 | $11.66 | $11.77 | $11.60 | $11.67 | $11.67 | 2,056,700 |
| 2023-04-17 | $11.76 | $11.80 | $11.49 | $11.73 | $11.73 | 5,798,230 |
| 2023-04-14 | $11.78 | $11.89 | $11.73 | $11.75 | $11.75 | 3,027,110 |
| 2023-04-13 | $11.70 | $11.91 | $11.62 | $11.79 | $11.79 | 3,174,120 |
| 2023-04-12 | $11.76 | $11.84 | $11.62 | $11.70 | $11.70 | 2,940,800 |
| 2023-04-11 | $11.90 | $11.93 | $11.72 | $11.79 | $11.79 | 2,959,320 |
| 2023-04-10 | $11.57 | $11.99 | $11.56 | $11.84 | $11.84 | 5,016,420 |
| 2023-04-07 | $11.44 | $11.67 | $11.34 | $11.58 | $11.58 | 3,477,500 |
| 2023-04-06 | $11.38 | $11.46 | $11.19 | $11.44 | $11.44 | 4,409,000 |
| 2023-04-05 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2023-04-04 | $11.47 | $11.60 | $11.22 | $11.36 | $11.36 | 4,651,620 |
| 2023-04-03 | $11.60 | $11.65 | $11.48 | $11.52 | $11.52 | 3,994,900 |
| 2023-03-31 | $11.63 | $11.75 | $11.57 | $11.60 | $11.60 | 3,557,480 |
| 2023-03-30 | $11.63 | $11.79 | $11.60 | $11.68 | $11.68 | 4,625,660 |
| 2023-03-29 | $11.92 | $11.98 | $11.63 | $11.68 | $11.68 | 6,265,000 |
| 2023-03-28 | $11.92 | $12.13 | $11.76 | $11.94 | $11.94 | 5,157,060 |
| 2023-03-27 | $11.79 | $12.15 | $11.79 | $11.84 | $11.84 | 9,084,670 |
| 2023-03-24 | $11.76 | $11.78 | $11.61 | $11.66 | $11.66 | 2,500,430 |
| 2023-03-23 | $11.86 | $11.86 | $11.62 | $11.72 | $11.72 | 3,436,680 |
| 2023-03-22 | $11.50 | $11.89 | $11.39 | $11.85 | $11.85 | 7,353,720 |
| 2023-03-21 | $11.17 | $11.45 | $11.02 | $11.41 | $11.41 | 8,294,450 |
| 2023-03-20 | $11.52 | $11.58 | $10.90 | $11.16 | $11.16 | 11,070,990 |
| 2023-03-17 | $11.44 | $11.52 | $11.34 | $11.50 | $11.50 | 3,709,080 |
| 2023-03-16 | $11.58 | $11.62 | $11.36 | $11.41 | $11.41 | 3,467,880 |
| 2023-03-15 | $11.51 | $11.60 | $11.42 | $11.57 | $11.57 | 2,654,200 |
| 2023-03-14 | $11.52 | $11.61 | $11.30 | $11.43 | $11.43 | 6,164,880 |
| 2023-03-13 | $11.60 | $11.75 | $11.39 | $11.53 | $11.53 | 4,501,470 |
| 2023-03-10 | $11.85 | $11.86 | $11.61 | $11.65 | $11.65 | 3,995,560 |
| 2023-03-09 | $11.89 | $11.94 | $11.76 | $11.85 | $11.85 | 3,574,980 |
| 2023-03-08 | $11.86 | $11.95 | $11.74 | $11.87 | $11.87 | 3,855,300 |
| 2023-03-07 | $11.99 | $12.04 | $11.83 | $11.86 | $11.86 | 3,718,400 |
| 2023-03-06 | $11.90 | $12.06 | $11.83 | $12.02 | $12.02 | 3,880,900 |
| 2023-03-03 | $12.00 | $12.06 | $11.92 | $11.95 | $11.95 | 3,424,000 |
| 2023-03-02 | $12.00 | $12.11 | $11.93 | $12.02 | $12.02 | 2,681,560 |
| 2023-03-01 | $12.05 | $12.11 | $11.90 | $12.05 | $12.05 | 3,502,300 |
| 2023-02-28 | $11.97 | $12.04 | $11.86 | $12.01 | $12.01 | 4,095,940 |
| 2023-02-27 | $12.11 | $12.15 | $11.90 | $11.96 | $11.96 | 4,879,130 |
| 2023-02-24 | $12.21 | $12.35 | $12.11 | $12.15 | $12.15 | 2,937,470 |
| 2023-02-23 | $12.21 | $12.27 | $12.08 | $12.20 | $12.20 | 3,512,900 |
| 2023-02-22 | $12.10 | $12.27 | $12.01 | $12.21 | $12.21 | 4,538,990 |
| 2023-02-21 | $11.95 | $12.21 | $11.88 | $12.12 | $12.12 | 5,809,550 |
| 2023-02-20 | $12.03 | $12.09 | $11.79 | $11.90 | $11.90 | 6,934,170 |
| 2023-02-17 | $12.01 | $12.13 | $11.98 | $12.02 | $12.02 | 4,420,790 |
| 2023-02-16 | $12.25 | $12.32 | $11.96 | $12.05 | $12.05 | 6,967,800 |
| 2023-02-15 | $12.46 | $12.47 | $12.23 | $12.29 | $12.29 | 4,557,000 |
| 2023-02-14 | $12.22 | $12.52 | $12.22 | $12.40 | $12.40 | 5,692,480 |
| 2023-02-13 | $12.42 | $12.47 | $12.13 | $12.23 | $12.23 | 7,511,310 |
| 2023-02-10 | $12.16 | $12.39 | $12.05 | $12.37 | $12.37 | 6,015,960 |
| 2023-02-09 | $12.12 | $12.18 | $12.01 | $12.16 | $12.16 | 4,029,000 |
| 2023-02-08 | $12.17 | $12.25 | $12.06 | $12.10 | $12.10 | 3,503,730 |
| 2023-02-07 | $12.11 | $12.27 | $12.02 | $12.21 | $12.21 | 3,898,890 |
| 2023-02-06 | $12.13 | $12.19 | $11.98 | $12.11 | $12.11 | 3,703,730 |
| 2023-02-03 | $12.30 | $12.35 | $12.00 | $12.14 | $12.14 | 6,659,030 |
| 2023-02-02 | $12.45 | $12.50 | $12.18 | $12.30 | $12.30 | 10,114,430 |
| 2023-02-01 | $12.55 | $12.65 | $12.28 | $12.42 | $12.42 | 7,965,390 |
| 2023-01-31 | $12.47 | $12.65 | $12.41 | $12.55 | $12.55 | 4,453,080 |
| 2023-01-30 | $12.72 | $12.84 | $12.46 | $12.47 | $12.47 | 6,054,060 |
| 2023-01-20 | $12.60 | $12.72 | $12.52 | $12.69 | $12.69 | 4,112,310 |
| 2023-01-19 | $12.41 | $12.69 | $12.35 | $12.63 | $12.63 | 6,362,800 |
| 2023-01-18 | $12.15 | $12.55 | $12.09 | $12.36 | $12.36 | 7,956,950 |
| 2023-01-17 | $12.04 | $12.15 | $11.96 | $12.09 | $12.09 | 3,019,900 |
| 2023-01-16 | $11.76 | $12.15 | $11.76 | $12.04 | $12.04 | 6,511,680 |
| 2023-01-13 | $12.01 | $12.02 | $11.60 | $11.77 | $11.77 | 6,703,300 |
| 2023-01-12 | $12.12 | $12.18 | $11.95 | $12.01 | $12.01 | 2,852,640 |
| 2023-01-11 | $12.12 | $12.20 | $12.05 | $12.12 | $12.12 | 2,604,200 |
| 2023-01-10 | $12.07 | $12.25 | $11.85 | $12.09 | $12.09 | 3,527,110 |
| 2023-01-09 | $12.23 | $12.23 | $11.93 | $11.99 | $11.99 | 6,348,510 |
| 2023-01-06 | $11.92 | $12.25 | $11.87 | $12.18 | $12.18 | 5,915,630 |
| 2023-01-05 | $11.87 | $12.00 | $11.78 | $11.93 | $11.93 | 4,822,500 |
| 2023-01-04 | $12.20 | $12.20 | $11.82 | $11.86 | $11.86 | 5,225,360 |
| 2023-01-03 | $11.98 | $12.21 | $11.93 | $12.18 | $12.18 | 3,390,460 |
| 2023-01-02 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2022-12-30 | $11.87 | $12.08 | $11.84 | $11.99 | $11.99 | 2,119,100 |
| 2022-12-29 | $12.04 | $12.08 | $11.88 | $11.88 | $11.88 | 1,616,780 |
| 2022-12-28 | $11.98 | $12.08 | $11.89 | $12.08 | $12.08 | 1,999,900 |
| 2022-12-27 | $12.09 | $12.09 | $11.88 | $12.02 | $12.02 | 1,949,870 |
| 2022-12-26 | $11.80 | $12.14 | $11.70 | $12.05 | $12.05 | 4,077,970 |
| 2022-12-23 | $11.46 | $11.98 | $11.38 | $11.83 | $11.83 | 5,292,240 |
| 2022-12-22 | $11.86 | $11.90 | $11.38 | $11.47 | $11.47 | 4,269,500 |
| 2022-12-21 | $12.00 | $12.12 | $11.79 | $11.85 | $11.85 | 2,941,880 |
| 2022-12-20 | $11.83 | $12.18 | $11.75 | $12.12 | $12.12 | 5,139,140 |
| 2022-12-19 | $12.02 | $12.12 | $11.75 | $11.85 | $11.85 | 2,847,590 |
| 2022-12-16 | $12.00 | $12.16 | $11.72 | $12.07 | $12.07 | 6,424,700 |
| 2022-12-15 | $11.66 | $12.20 | $11.62 | $12.11 | $12.11 | 8,108,780 |
| 2022-12-14 | $11.70 | $11.82 | $11.63 | $11.70 | $11.70 | 3,962,590 |
| 2022-12-13 | $11.97 | $11.98 | $11.64 | $11.73 | $11.73 | 7,496,770 |
| 2022-12-12 | $12.22 | $12.22 | $11.88 | $11.91 | $11.91 | 7,941,500 |
| 2022-12-09 | $12.01 | $12.33 | $11.93 | $12.33 | $12.33 | 9,960,360 |
| 2022-12-08 | $12.40 | $12.40 | $12.09 | $12.12 | $12.12 | 5,566,200 |
| 2022-12-07 | $12.22 | $12.41 | $12.08 | $12.33 | $12.33 | 5,930,450 |
| 2022-12-06 | $12.50 | $12.52 | $12.10 | $12.20 | $12.20 | 9,330,370 |
| 2022-12-05 | $12.97 | $13.00 | $12.46 | $12.50 | $12.50 | 12,438,580 |
| 2022-12-01 | $14.44 | $14.44 | $12.87 | $12.99 | $12.99 | 27,987,510 |
| 2022-11-30 | $13.32 | $13.90 | $13.20 | $13.84 | $13.84 | 13,651,930 |
| 2022-11-29 | $13.30 | $13.40 | $13.16 | $13.26 | $13.26 | 6,155,870 |
| 2022-11-28 | $13.01 | $13.38 | $12.92 | $13.37 | $13.37 | 8,405,580 |
| 2022-11-25 | $13.34 | $13.34 | $13.09 | $13.19 | $13.19 | 5,257,020 |
| 2022-11-24 | $13.30 | $13.32 | $13.12 | $13.24 | $13.24 | 5,328,430 |
| 2022-11-23 | $12.85 | $13.34 | $12.74 | $13.20 | $13.20 | 9,665,390 |
| 2022-11-22 | $12.97 | $13.22 | $12.81 | $12.85 | $12.85 | 5,435,920 |
| 2022-11-21 | $12.53 | $13.11 | $12.47 | $13.01 | $13.01 | 9,244,730 |
| 2022-11-18 | $12.60 | $12.73 | $12.45 | $12.54 | $12.54 | 9,418,160 |
| 2022-11-17 | $12.92 | $12.92 | $12.58 | $12.66 | $12.66 | 6,851,440 |
| 2022-11-16 | $13.05 | $13.13 | $12.84 | $12.92 | $12.92 | 5,689,770 |
| 2022-11-15 | $12.95 | $13.19 | $12.75 | $12.99 | $12.99 | 7,302,030 |
| 2022-11-14 | $13.35 | $13.35 | $12.80 | $12.91 | $12.91 | 8,731,860 |
| 2022-11-11 | $13.47 | $13.56 | $13.17 | $13.23 | $13.23 | 6,221,100 |
| 2022-11-10 | $13.20 | $13.28 | $13.03 | $13.11 | $13.11 | 4,850,480 |
| 2022-11-09 | $13.03 | $13.51 | $13.03 | $13.26 | $13.26 | 6,673,120 |
| 2022-11-08 | $13.09 | $13.13 | $12.86 | $13.12 | $13.12 | 4,719,240 |
| 2022-11-07 | $13.32 | $13.43 | $12.90 | $12.99 | $12.99 | 10,269,800 |
| 2022-11-04 | $12.84 | $13.35 | $12.76 | $13.23 | $13.23 | 10,490,680 |
| 2022-11-03 | $12.20 | $13.06 | $12.15 | $12.85 | $12.85 | 11,377,510 |
| 2022-11-02 | $11.92 | $12.46 | $11.86 | $12.25 | $12.25 | 8,626,080 |
| 2022-11-01 | $11.89 | $12.08 | $11.61 | $12.01 | $12.01 | 9,954,280 |
| 2022-10-31 | $12.12 | $12.25 | $11.70 | $11.84 | $11.84 | 7,654,210 |
| 2022-10-28 | $12.50 | $12.50 | $11.97 | $12.06 | $12.06 | 9,112,070 |
| 2022-10-27 | $12.48 | $12.65 | $12.38 | $12.41 | $12.41 | 4,977,800 |
| 2022-10-26 | $12.50 | $12.73 | $12.31 | $12.48 | $12.48 | 9,912,100 |
| 2022-10-25 | $12.25 | $12.45 | $12.01 | $12.40 | $12.40 | 9,437,500 |
| 2022-10-24 | $12.64 | $12.84 | $12.21 | $12.25 | $12.25 | 6,726,500 |
| 2022-10-21 | $12.43 | $12.75 | $12.41 | $12.49 | $12.49 | 4,977,250 |
| 2022-10-20 | $12.85 | $12.85 | $12.43 | $12.43 | $12.43 | 7,073,900 |
| 2022-10-19 | $12.86 | $12.96 | $12.72 | $12.80 | $12.80 | 4,099,000 |
| 2022-10-18 | $12.86 | $13.15 | $12.76 | $12.95 | $12.95 | 6,097,300 |
| 2022-10-17 | $13.07 | $13.20 | $12.77 | $12.82 | $12.82 | 7,582,200 |
| 2022-10-14 | $12.63 | $13.31 | $12.46 | $13.19 | $13.19 | 11,357,630 |
| 2022-10-13 | $12.55 | $12.83 | $12.47 | $12.59 | $12.59 | 4,799,900 |
| 2022-10-12 | $12.30 | $12.69 | $12.06 | $12.62 | $12.62 | 6,064,900 |
| 2022-10-11 | $11.80 | $12.40 | $11.80 | $12.39 | $12.39 | 5,708,780 |
| 2022-10-10 | $12.25 | $12.39 | $11.74 | $11.98 | $11.98 | 8,130,640 |
| 2022-09-30 | $12.44 | $12.58 | $12.12 | $12.20 | $12.20 | 5,972,790 |
| 2022-09-29 | $12.93 | $12.98 | $12.23 | $12.43 | $12.43 | 12,533,730 |
| 2022-09-28 | $12.89 | $13.47 | $12.69 | $12.97 | $12.97 | 14,329,500 |
| 2022-09-27 | $12.69 | $12.79 | $12.52 | $12.72 | $12.72 | 5,068,620 |
| 2022-09-26 | $12.52 | $13.06 | $12.33 | $12.65 | $12.65 | 10,350,590 |
| 2022-09-23 | $12.99 | $13.46 | $12.50 | $12.57 | $12.57 | 10,751,410 |
| 2022-09-22 | $12.72 | $13.19 | $12.62 | $12.99 | $12.99 | 6,016,100 |
| 2022-09-21 | $12.58 | $12.88 | $12.37 | $12.84 | $12.84 | 6,530,800 |
| 2022-09-20 | $12.22 | $12.65 | $12.22 | $12.58 | $12.58 | 8,042,580 |
| 2022-09-19 | $12.30 | $12.58 | $12.10 | $12.19 | $12.19 | 6,176,700 |
| 2022-09-16 | $12.45 | $12.88 | $12.34 | $12.38 | $12.38 | 8,758,600 |
| 2022-09-15 | $13.11 | $13.18 | $12.24 | $12.50 | $12.50 | 12,056,100 |
| 2022-09-14 | $13.09 | $13.28 | $12.97 | $13.01 | $13.01 | 7,054,100 |
| 2022-09-13 | $13.50 | $13.59 | $13.13 | $13.19 | $13.19 | 5,387,400 |
| 2022-09-12 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2022-09-09 | $13.56 | $13.68 | $13.28 | $13.45 | $13.45 | 6,454,850 |
| 2022-09-08 | $13.90 | $13.90 | $13.49 | $13.54 | $13.54 | 6,307,500 |
| 2022-09-07 | $13.59 | $13.97 | $13.52 | $13.84 | $13.84 | 7,620,000 |
| 2022-09-06 | $13.51 | $13.68 | $13.10 | $13.62 | $13.62 | 10,510,300 |
| 2022-09-05 | $12.94 | $14.05 | $12.81 | $13.39 | $13.39 | 18,903,990 |
| 2022-09-02 | $13.05 | $13.25 | $12.74 | $12.87 | $12.87 | 7,264,060 |
| 2022-09-01 | $12.61 | $13.40 | $12.45 | $12.97 | $12.97 | 18,444,400 |
| 2022-08-31 | $13.57 | $13.67 | $12.60 | $12.71 | $12.71 | 21,107,430 |
| 2022-08-30 | $13.95 | $13.96 | $13.43 | $13.59 | $13.59 | 14,196,320 |
| 2022-08-29 | $13.80 | $14.16 | $13.51 | $13.94 | $13.94 | 9,507,990 |
| 2022-08-26 | $13.84 | $14.47 | $13.80 | $13.93 | $13.93 | 10,889,400 |
| 2022-08-25 | $14.42 | $14.45 | $13.32 | $13.96 | $13.96 | 25,686,660 |
| 2022-08-24 | $14.99 | $14.99 | $13.80 | $14.24 | $14.24 | 23,599,990 |
| 2022-08-23 | $15.10 | $15.30 | $14.80 | $14.97 | $14.97 | 12,423,170 |
| 2022-08-22 | $14.56 | $15.23 | $14.40 | $15.20 | $15.20 | 12,211,400 |
| 2022-08-19 | $14.91 | $14.93 | $14.40 | $14.52 | $14.52 | 9,875,960 |
| 2022-08-18 | $14.93 | $15.29 | $14.86 | $14.93 | $14.93 | 8,241,700 |
| 2022-08-17 | $15.07 | $15.17 | $14.84 | $14.90 | $14.90 | 6,931,930 |
| 2022-08-16 | $15.28 | $15.38 | $14.94 | $15.00 | $15.00 | 9,602,300 |
| 2022-08-15 | $15.13 | $15.35 | $15.02 | $15.28 | $15.28 | 7,253,200 |
| 2022-08-12 | $15.17 | $15.60 | $15.06 | $15.20 | $15.20 | 15,610,300 |
| 2022-08-11 | $15.25 | $15.30 | $14.90 | $15.17 | $15.17 | 10,489,340 |
| 2022-08-10 | $15.00 | $15.45 | $14.90 | $15.23 | $15.23 | 13,816,000 |
| 2022-08-09 | $14.96 | $15.45 | $14.81 | $15.12 | $15.12 | 14,532,830 |
| 2022-08-08 | $13.44 | $15.12 | $13.21 | $14.94 | $14.94 | 26,145,580 |
| 2022-08-05 | $13.82 | $14.20 | $13.30 | $13.45 | $13.45 | 21,449,690 |
| 2022-08-04 | $14.30 | $14.45 | $13.60 | $13.89 | $13.89 | 14,577,550 |
| 2022-08-03 | $14.36 | $14.91 | $14.03 | $14.13 | $14.13 | 21,404,280 |
| 2022-08-02 | $14.71 | $14.82 | $14.26 | $14.36 | $14.36 | 16,465,480 |
| 2022-08-01 | $15.01 | $15.22 | $14.67 | $15.06 | $15.06 | 15,872,600 |
| 2022-07-29 | $14.20 | $15.20 | $14.15 | $14.98 | $14.98 | 22,718,140 |
| 2022-07-28 | $14.50 | $14.55 | $14.13 | $14.16 | $14.16 | 13,279,520 |
| 2022-07-27 | $13.76 | $14.56 | $13.70 | $14.38 | $14.38 | 15,476,960 |
| 2022-07-26 | $13.44 | $13.96 | $13.25 | $13.80 | $13.80 | 16,523,190 |
| 2022-07-25 | $14.08 | $14.16 | $13.25 | $13.31 | $13.31 | 21,281,600 |
| 2022-07-22 | $13.85 | $14.34 | $13.76 | $14.18 | $14.18 | 15,033,070 |
| 2022-07-21 | $13.33 | $13.94 | $13.27 | $13.76 | $13.76 | 30,503,750 |
| 2022-07-20 | $13.25 | $13.62 | $13.23 | $13.38 | $13.38 | 11,111,800 |
| 2022-07-19 | $13.19 | $13.40 | $12.93 | $13.32 | $13.32 | 14,835,590 |
| 2022-07-18 | $12.88 | $13.63 | $12.75 | $13.19 | $13.19 | 29,422,350 |
| 2022-07-15 | $12.46 | $13.29 | $12.45 | $12.98 | $12.98 | 24,668,760 |
| 2022-07-14 | $12.39 | $12.74 | $12.19 | $12.53 | $12.53 | 14,366,900 |
| 2022-07-13 | $12.05 | $12.52 | $11.84 | $12.41 | $12.41 | 11,844,360 |
| 2022-07-12 | $12.38 | $12.50 | $11.99 | $12.04 | $12.04 | 10,935,600 |
| 2022-07-11 | $12.61 | $12.72 | $12.22 | $12.28 | $12.28 | 13,434,100 |
| 2022-07-08 | $12.61 | $12.90 | $12.50 | $12.74 | $12.74 | 15,518,150 |
| 2022-07-07 | $12.60 | $12.75 | $12.40 | $12.52 | $12.52 | 12,041,990 |
| 2022-07-06 | $12.69 | $12.83 | $12.34 | $12.60 | $12.60 | 17,845,440 |
| 2022-07-05 | $12.54 | $12.86 | $12.42 | $12.69 | $12.69 | 17,696,990 |
| 2022-07-04 | $11.99 | $12.94 | $11.90 | $12.53 | $12.53 | 29,497,470 |
| 2022-07-01 | $11.22 | $11.95 | $11.15 | $11.82 | $11.82 | 19,643,940 |
| 2022-06-30 | $11.17 | $11.39 | $11.05 | $11.20 | $11.20 | 12,028,340 |
| 2022-06-29 | $11.56 | $11.64 | $11.01 | $11.04 | $11.04 | 16,974,190 |
| 2022-06-28 | $11.27 | $11.72 | $11.06 | $11.61 | $11.61 | 27,129,900 |
| 2022-06-27 | $10.58 | $11.29 | $10.40 | $11.25 | $11.25 | 36,200,360 |
| 2022-06-24 | $10.78 | $10.78 | $10.43 | $10.48 | $10.48 | 13,236,500 |
| 2022-06-23 | $10.46 | $10.72 | $10.30 | $10.72 | $10.72 | 17,967,460 |
| 2022-06-22 | $10.35 | $10.73 | $10.35 | $10.48 | $10.48 | 19,077,590 |
| 2022-06-21 | $10.73 | $10.85 | $10.25 | $10.32 | $10.32 | 22,084,420 |
| 2022-06-20 | $10.70 | $11.01 | $10.70 | $10.75 | $10.75 | 18,540,130 |
| 2022-06-17 | $10.70 | $10.98 | $10.55 | $10.80 | $10.80 | 17,726,210 |
| 2022-06-16 | $10.65 | $10.88 | $10.53 | $10.67 | $10.67 | 14,054,570 |
| 2022-06-15 | $10.90 | $11.07 | $10.65 | $10.70 | $10.70 | 18,291,520 |
| 2022-06-14 | $10.31 | $10.98 | $10.27 | $10.93 | $10.93 | 22,958,600 |
| 2022-06-13 | $10.31 | $10.64 | $10.18 | $10.51 | $10.51 | 19,413,400 |
| 2022-06-10 | $10.04 | $10.55 | $9.86 | $10.38 | $10.38 | 28,891,410 |
| 2022-06-09 | $9.76 | $10.54 | $9.52 | $10.16 | $10.16 | 29,605,420 |
| 2022-06-08 | $9.48 | $10.03 | $9.36 | $9.77 | $9.77 | 22,170,980 |
| 2022-06-07 | $9.38 | $9.65 | $9.30 | $9.51 | $9.51 | 10,746,600 |
| 2022-06-06 | $9.10 | $9.41 | $9.10 | $9.35 | $9.35 | 8,840,220 |
| 2022-06-02 | $9.03 | $9.30 | $8.98 | $9.18 | $9.18 | 10,843,090 |
| 2022-06-01 | $9.03 | $9.13 | $8.98 | $9.08 | $9.03 | 7,627,740 |
| 2022-05-31 | $9.02 | $9.14 | $8.88 | $9.07 | $9.02 | 8,870,100 |
| 2022-05-30 | $9.06 | $9.32 | $8.90 | $9.09 | $9.04 | 15,514,420 |
| 2022-05-27 | $9.13 | $9.22 | $8.86 | $8.99 | $8.94 | 9,873,500 |
| 2022-05-26 | $9.15 | $9.22 | $8.90 | $9.14 | $9.09 | 8,408,980 |
| 2022-05-25 | $8.85 | $9.16 | $8.83 | $9.10 | $9.05 | 9,048,960 |
| 2022-05-24 | $9.46 | $9.46 | $8.83 | $8.85 | $8.80 | 13,161,000 |
| 2022-05-23 | $9.31 | $9.48 | $9.19 | $9.42 | $9.37 | 5,817,250 |
| 2022-05-20 | $9.29 | $9.49 | $9.23 | $9.31 | $9.26 | 6,678,400 |
| 2022-05-19 | $9.17 | $9.35 | $9.10 | $9.27 | $9.22 | 9,387,460 |
| 2022-05-18 | $9.53 | $9.61 | $9.26 | $9.27 | $9.22 | 13,091,270 |
| 2022-05-17 | $8.84 | $9.68 | $8.84 | $9.44 | $9.39 | 24,674,330 |
| 2022-05-16 | $8.86 | $8.95 | $8.77 | $8.79 | $8.74 | 5,527,320 |
| 2022-05-13 | $8.81 | $8.86 | $8.70 | $8.77 | $8.72 | 5,208,190 |
| 2022-05-12 | $8.61 | $9.03 | $8.51 | $8.76 | $8.71 | 9,958,170 |
| 2022-05-11 | $8.80 | $8.86 | $8.64 | $8.73 | $8.68 | 10,321,480 |
| 2022-05-10 | $8.61 | $8.76 | $8.56 | $8.72 | $8.67 | 9,037,300 |
| 2022-05-09 | $8.54 | $8.96 | $8.50 | $8.74 | $8.69 | 11,860,800 |
| 2022-05-06 | $8.52 | $8.66 | $8.28 | $8.60 | $8.55 | 12,724,800 |
| 2022-05-05 | $8.27 | $8.87 | $8.24 | $8.60 | $8.55 | 16,644,400 |
| 2022-05-04 | $8.27 | $8.27 | $8.27 | $8.27 | $8.23 | 0 |
| 2022-05-03 | $8.27 | $8.27 | $8.27 | $8.27 | $8.23 | 0 |
| 2022-04-29 | $8.10 | $8.35 | $8.02 | $8.27 | $8.23 | 16,604,690 |
| 2022-04-28 | $8.20 | $8.29 | $7.85 | $8.01 | $7.97 | 28,027,780 |
| 2022-04-27 | $7.56 | $8.50 | $7.19 | $8.50 | $8.45 | 40,773,140 |
| 2022-04-26 | $7.21 | $7.74 | $7.18 | $7.54 | $7.50 | 23,312,000 |
| 2022-04-25 | $7.78 | $7.90 | $7.40 | $7.52 | $7.48 | 16,062,900 |
| 2022-04-22 | $8.08 | $8.08 | $7.84 | $7.90 | $7.86 | 7,887,600 |
| 2022-04-21 | $8.46 | $8.46 | $7.89 | $7.92 | $7.88 | 13,375,320 |
| 2022-04-20 | $8.35 | $8.63 | $8.33 | $8.44 | $8.39 | 9,430,070 |
| 2022-04-19 | $8.46 | $8.63 | $8.30 | $8.40 | $8.35 | 8,640,500 |
| 2022-04-18 | $8.60 | $8.61 | $8.35 | $8.48 | $8.43 | 5,813,780 |
| 2022-04-15 | $8.81 | $8.83 | $8.53 | $8.62 | $8.57 | 6,546,500 |
| 2022-04-14 | $8.53 | $8.95 | $8.50 | $8.82 | $8.77 | 7,628,030 |
| 2022-04-13 | $8.47 | $8.78 | $8.41 | $8.53 | $8.48 | 7,671,820 |
| 2022-04-12 | $8.29 | $8.60 | $8.18 | $8.58 | $8.53 | 6,648,390 |
| 2022-04-11 | $8.53 | $8.64 | $8.21 | $8.30 | $8.26 | 9,480,010 |
| 2022-04-08 | $8.60 | $8.71 | $8.40 | $8.65 | $8.60 | 6,946,900 |
| 2022-04-07 | $8.84 | $8.90 | $8.56 | $8.59 | $8.54 | 4,682,100 |
| 2022-04-06 | $8.95 | $8.97 | $8.82 | $8.86 | $8.81 | 6,561,700 |
| 2022-04-05 | $9.00 | $9.00 | $9.00 | $9.00 | $8.95 | 0 |
| 2022-04-04 | $9.00 | $9.00 | $9.00 | $9.00 | $8.95 | 0 |
| 2022-04-01 | $8.90 | $9.15 | $8.86 | $9.00 | $8.95 | 6,612,050 |
| 2022-03-31 | $9.06 | $9.14 | $8.88 | $8.97 | $8.92 | 6,310,390 |
| 2022-03-30 | $9.04 | $9.11 | $8.94 | $9.11 | $9.06 | 8,099,290 |
| 2022-03-29 | $9.20 | $9.39 | $8.90 | $9.04 | $8.99 | 10,280,670 |
| 2022-03-28 | $9.30 | $9.39 | $9.01 | $9.16 | $9.11 | 5,823,700 |
| 2022-03-25 | $9.21 | $9.48 | $9.21 | $9.29 | $9.24 | 7,015,060 |
| 2022-03-24 | $9.51 | $9.55 | $9.27 | $9.29 | $9.24 | 6,995,060 |
| 2022-03-23 | $9.50 | $9.65 | $9.49 | $9.51 | $9.46 | 5,310,310 |
| 2022-03-22 | $9.60 | $9.61 | $9.40 | $9.48 | $9.43 | 6,329,120 |
| 2022-03-21 | $9.66 | $9.78 | $9.54 | $9.63 | $9.58 | 7,964,300 |
| 2022-03-18 | $9.54 | $9.74 | $9.48 | $9.74 | $9.69 | 9,772,490 |
| 2022-03-17 | $9.51 | $9.88 | $9.50 | $9.54 | $9.49 | 15,560,200 |
| 2022-03-16 | $9.12 | $9.63 | $8.73 | $9.59 | $9.54 | 24,436,340 |
| 2022-03-15 | $9.52 | $9.58 | $9.00 | $9.09 | $9.04 | 17,161,240 |
| 2022-03-14 | $9.62 | $9.83 | $9.54 | $9.61 | $9.56 | 13,506,130 |
| 2022-03-11 | $10.12 | $10.26 | $9.50 | $9.86 | $9.81 | 25,151,500 |
| 2022-03-10 | $9.70 | $10.02 | $9.62 | $9.86 | $9.81 | 15,014,270 |
| 2022-03-09 | $9.68 | $9.98 | $9.00 | $9.53 | $9.48 | 16,144,100 |
| 2022-03-08 | $10.13 | $10.20 | $9.60 | $9.64 | $9.59 | 14,659,900 |
| 2022-03-07 | $10.17 | $10.32 | $10.11 | $10.19 | $10.13 | 9,972,200 |
| 2022-03-04 | $10.65 | $10.67 | $10.17 | $10.18 | $10.12 | 20,930,430 |
| 2022-03-03 | $10.60 | $10.97 | $10.49 | $10.75 | $10.69 | 20,380,060 |
| 2022-03-02 | $10.53 | $10.77 | $10.38 | $10.56 | $10.50 | 10,551,240 |
| 2022-03-01 | $10.69 | $10.78 | $10.34 | $10.47 | $10.41 | 15,168,550 |
| 2022-02-28 | $10.66 | $10.92 | $10.43 | $10.69 | $10.63 | 17,873,100 |
| 2022-02-25 | $10.77 | $10.88 | $10.55 | $10.71 | $10.65 | 17,215,190 |
| 2022-02-24 | $10.68 | $11.24 | $10.60 | $10.83 | $10.77 | 27,476,970 |
| 2022-02-23 | $10.78 | $10.82 | $10.49 | $10.60 | $10.54 | 10,937,350 |
| 2022-02-22 | $10.50 | $11.00 | $10.37 | $10.71 | $10.65 | 15,044,100 |
| 2022-02-21 | $10.55 | $10.55 | $10.33 | $10.51 | $10.45 | 8,426,680 |
| 2022-02-18 | $10.80 | $10.80 | $10.49 | $10.50 | $10.44 | 9,337,000 |
| 2022-02-17 | $10.69 | $10.90 | $10.62 | $10.82 | $10.76 | 13,511,990 |
| 2022-02-16 | $10.83 | $10.87 | $10.46 | $10.73 | $10.67 | 9,513,410 |
| 2022-02-15 | $10.32 | $10.63 | $10.32 | $10.62 | $10.56 | 8,111,800 |
| 2022-02-14 | $10.42 | $10.51 | $10.23 | $10.36 | $10.30 | 11,549,200 |
| 2022-02-11 | $10.65 | $10.88 | $10.35 | $10.61 | $10.55 | 12,219,900 |
| 2022-02-10 | $10.87 | $11.10 | $10.68 | $10.80 | $10.74 | 14,854,100 |
| 2022-02-09 | $10.23 | $10.87 | $10.23 | $10.78 | $10.72 | 23,672,130 |
| 2022-02-08 | $10.01 | $10.53 | $9.84 | $10.21 | $10.15 | 19,514,560 |
| 2022-02-07 | $10.07 | $10.29 | $9.86 | $9.96 | $9.91 | 9,467,800 |
| 2022-02-04 | $9.82 | $9.82 | $9.82 | $9.82 | $9.77 | 0 |
| 2022-02-03 | $9.82 | $9.82 | $9.82 | $9.82 | $9.77 | 0 |
| 2022-02-02 | $9.82 | $9.82 | $9.82 | $9.82 | $9.77 | 0 |
| 2022-02-01 | $9.82 | $9.82 | $9.82 | $9.82 | $9.77 | 0 |
| 2022-01-28 | $9.80 | $9.95 | $9.51 | $9.82 | $9.77 | 8,952,360 |
| 2022-01-27 | $10.10 | $10.10 | $9.75 | $9.79 | $9.74 | 7,634,200 |
| 2022-01-26 | $9.98 | $10.24 | $9.85 | $9.99 | $9.94 | 9,476,400 |
| 2022-01-25 | $10.23 | $10.59 | $9.96 | $9.98 | $9.93 | 12,313,300 |
| 2022-01-24 | $10.00 | $10.22 | $9.80 | $10.18 | $10.12 | 11,346,100 |
| 2022-01-21 | $10.18 | $10.33 | $10.00 | $10.04 | $9.99 | 10,090,600 |
| 2022-01-20 | $10.58 | $10.62 | $10.10 | $10.18 | $10.12 | 16,310,900 |
| 2022-01-19 | $10.39 | $10.84 | $10.30 | $10.58 | $10.52 | 27,031,980 |
| 2022-01-18 | $10.25 | $10.52 | $10.05 | $10.20 | $10.14 | 20,884,500 |
| 2022-01-17 | $10.93 | $11.11 | $9.98 | $10.04 | $9.99 | 31,636,340 |
| 2022-01-14 | $10.52 | $10.70 | $10.32 | $10.39 | $10.33 | 13,066,180 |
| 2022-01-13 | $10.29 | $10.99 | $10.07 | $10.52 | $10.46 | 26,710,020 |
| 2022-01-12 | $9.85 | $10.20 | $9.80 | $10.16 | $10.10 | 15,178,850 |
| 2022-01-11 | $9.92 | $10.14 | $9.64 | $9.74 | $9.69 | 14,809,640 |
| 2022-01-10 | $9.97 | $10.10 | $9.80 | $9.99 | $9.94 | 13,982,400 |
| 2022-01-07 | $10.75 | $10.75 | $9.80 | $10.02 | $9.97 | 31,702,210 |
| 2022-01-06 | $10.59 | $10.79 | $10.45 | $10.58 | $10.52 | 12,895,300 |
| 2022-01-05 | $10.88 | $10.88 | $10.46 | $10.65 | $10.59 | 14,555,200 |
| 2022-01-04 | $11.15 | $11.23 | $10.60 | $10.95 | $10.89 | 22,653,300 |
| 2022-01-03 | $11.20 | $11.20 | $11.20 | $11.20 | $11.14 | 0 |
| 2021-12-31 | $10.88 | $11.40 | $10.71 | $11.20 | $11.14 | 22,601,300 |
| 2021-12-30 | $10.78 | $10.91 | $10.52 | $10.83 | $10.77 | 11,901,400 |
| 2021-12-29 | $10.70 | $10.88 | $10.56 | $10.69 | $10.63 | 7,632,700 |
| 2021-12-28 | $10.70 | $10.80 | $10.45 | $10.79 | $10.73 | 11,061,760 |
| 2021-12-27 | $10.80 | $10.95 | $10.55 | $10.70 | $10.64 | 11,530,300 |
| 2021-12-24 | $11.45 | $11.47 | $10.70 | $10.80 | $10.74 | 21,855,390 |
| 2021-12-23 | $11.28 | $11.55 | $11.11 | $11.45 | $11.39 | 10,718,100 |
| 2021-12-22 | $11.35 | $11.81 | $11.27 | $11.38 | $11.32 | 18,423,800 |
| 2021-12-21 | $11.14 | $11.23 | $10.88 | $11.17 | $11.11 | 8,306,000 |
| 2021-12-20 | $11.37 | $11.49 | $10.99 | $11.06 | $11.00 | 12,621,900 |
| 2021-12-17 | $11.84 | $11.85 | $11.31 | $11.37 | $11.31 | 11,093,850 |
| 2021-12-16 | $12.01 | $12.02 | $11.68 | $11.77 | $11.71 | 11,269,090 |
| 2021-12-15 | $11.67 | $12.08 | $11.56 | $11.92 | $11.86 | 17,305,350 |
| 2021-12-14 | $11.36 | $11.97 | $11.21 | $11.66 | $11.60 | 20,844,100 |
| 2021-12-13 | $11.85 | $11.85 | $11.08 | $11.45 | $11.39 | 22,646,530 |
| 2021-12-10 | $11.59 | $11.83 | $11.39 | $11.57 | $11.51 | 17,138,150 |
| 2021-12-09 | $12.28 | $12.28 | $11.52 | $11.60 | $11.54 | 28,176,710 |
| 2021-12-08 | $12.09 | $12.52 | $11.92 | $12.28 | $12.21 | 16,599,910 |
| 2021-12-07 | $12.45 | $12.64 | $11.78 | $12.00 | $11.93 | 24,116,470 |
| 2021-12-06 | $12.82 | $13.00 | $12.38 | $12.42 | $12.35 | 21,702,500 |
| 2021-12-03 | $12.96 | $12.96 | $12.96 | $12.96 | $12.89 | 24,418,560 |
| 2021-12-02 | $12.50 | $12.50 | $12.50 | $12.50 | $12.43 | 36,562,190 |
| 2021-12-01 | $13.03 | $13.77 | $12.89 | $13.51 | $13.44 | 28,119,180 |
| 2021-11-30 | $13.18 | $13.19 | $12.71 | $12.96 | $12.89 | 18,684,700 |
| 2021-11-29 | $12.87 | $13.38 | $12.68 | $12.98 | $12.91 | 25,332,830 |
| 2021-11-26 | $12.85 | $13.25 | $12.47 | $12.98 | $12.91 | 29,091,200 |
| 2021-11-25 | $13.00 | $13.11 | $12.67 | $12.79 | $12.72 | 22,101,230 |
| 2021-11-24 | $12.68 | $13.59 | $12.67 | $13.11 | $13.04 | 28,845,440 |
| 2021-11-23 | $12.86 | $12.94 | $12.35 | $12.80 | $12.73 | 31,478,470 |
| 2021-11-22 | $12.40 | $13.00 | $12.20 | $12.85 | $12.78 | 48,023,750 |
| 2021-11-19 | $11.53 | $12.49 | $11.30 | $12.40 | $12.33 | 55,005,070 |
| 2021-11-18 | $11.41 | $12.21 | $11.30 | $11.71 | $11.65 | 61,519,210 |
| 2021-11-17 | $11.08 | $11.79 | $10.88 | $11.49 | $11.43 | 61,987,020 |
| 2021-11-16 | $10.44 | $11.90 | $10.44 | $11.27 | $11.21 | 94,209,460 |
| 2021-11-15 | $10.20 | $10.73 | $9.98 | $10.37 | $10.31 | 46,141,950 |
| 2021-11-12 | $10.46 | $10.53 | $9.90 | $9.92 | $9.87 | 41,451,250 |
| 2021-11-11 | $10.10 | $10.83 | $10.10 | $10.35 | $10.29 | 59,486,470 |
| 2021-11-10 | $10.02 | $10.18 | $9.63 | $9.95 | $9.90 | 42,715,910 |
| 2021-11-09 | $10.15 | $10.26 | $9.65 | $10.09 | $10.04 | 60,212,880 |
| 2021-11-08 | $10.79 | $10.98 | $10.10 | $10.12 | $10.07 | 66,147,980 |
| 2021-11-05 | $11.38 | $11.38 | $11.38 | $11.38 | $11.32 | 101,489,990 |
| 2021-11-04 | $10.80 | $11.48 | $10.66 | $11.38 | $11.32 | 88,289,900 |
| 2021-11-03 | $11.18 | $11.32 | $10.55 | $10.80 | $10.74 | 81,965,560 |
| 2021-11-02 | $11.21 | $11.77 | $10.75 | $10.95 | $10.89 | 78,395,730 |
| 2021-11-01 | $11.20 | $11.49 | $10.46 | $11.01 | $10.95 | 95,767,050 |
| 2021-10-29 | $8.99 | $10.61 | $8.75 | $10.61 | $10.55 | 119,009,970 |
| 2021-10-28 | $9.48 | $9.66 | $8.80 | $8.84 | $8.79 | 89,253,360 |
| 2021-10-27 | $8.23 | $9.82 | $8.15 | $9.55 | $9.50 | 142,277,260 |
| 2021-10-26 | $7.61 | $8.38 | $7.61 | $8.18 | $8.14 | 36,104,340 |
| 2021-10-25 | $7.45 | $7.64 | $7.38 | $7.51 | $7.47 | 10,670,960 |
| 2021-10-22 | $7.62 | $7.65 | $7.27 | $7.30 | $7.26 | 13,704,690 |
| 2021-10-21 | $7.68 | $7.77 | $7.58 | $7.62 | $7.58 | 6,395,200 |
| 2021-10-20 | $7.60 | $7.83 | $7.53 | $7.70 | $7.66 | 9,440,350 |
| 2021-10-19 | $7.94 | $7.97 | $7.72 | $7.76 | $7.72 | 13,230,600 |
| 2021-10-18 | $7.49 | $8.15 | $7.38 | $7.96 | $7.92 | 20,683,730 |
| 2021-10-15 | $7.60 | $7.74 | $7.38 | $7.48 | $7.44 | 8,782,550 |
| 2021-10-14 | $7.40 | $7.77 | $7.26 | $7.60 | $7.56 | 11,611,900 |
| 2021-10-13 | $7.59 | $7.60 | $7.22 | $7.44 | $7.40 | 13,243,650 |
| 2021-10-12 | $7.95 | $8.02 | $7.31 | $7.63 | $7.59 | 28,328,610 |
| 2021-10-11 | $8.48 | $8.58 | $7.85 | $8.02 | $7.98 | 25,695,100 |
| 2021-10-08 | $8.56 | $9.09 | $8.46 | $8.48 | $8.43 | 34,983,600 |
| 2021-10-07 | $8.35 | $8.35 | $8.35 | $8.35 | $8.30 | 0 |
| 2021-10-06 | $8.35 | $8.35 | $8.35 | $8.35 | $8.30 | 0 |
| 2021-09-30 | $8.17 | $8.40 | $8.01 | $8.35 | $8.30 | 20,578,780 |
| 2021-09-29 | $8.34 | $8.66 | $8.06 | $8.17 | $8.13 | 29,225,190 |
| 2021-09-28 | $8.48 | $9.03 | $8.47 | $8.80 | $8.75 | 30,855,720 |
| 2021-09-27 | $8.65 | $8.85 | $8.06 | $8.36 | $8.31 | 23,232,560 |
| 2021-09-24 | $8.68 | $8.79 | $8.45 | $8.59 | $8.54 | 19,340,530 |
| 2021-09-23 | $8.79 | $9.11 | $8.66 | $8.78 | $8.73 | 23,542,520 |
| 2021-09-22 | $8.30 | $8.97 | $8.15 | $8.83 | $8.78 | 31,273,200 |
| 2021-09-21 | $8.47 | $8.47 | $8.47 | $8.47 | $8.42 | 0 |
| 2021-09-20 | $8.47 | $8.47 | $8.47 | $8.47 | $8.42 | 0 |
| 2021-09-17 | $8.46 | $8.65 | $8.13 | $8.47 | $8.42 | 22,073,500 |
| 2021-09-16 | $8.91 | $8.95 | $8.45 | $8.46 | $8.41 | 30,129,460 |
| 2021-09-15 | $7.99 | $8.98 | $7.99 | $8.84 | $8.79 | 53,908,830 |
| 2021-09-14 | $7.97 | $8.49 | $7.93 | $8.05 | $8.01 | 38,884,500 |
| 2021-09-13 | $7.60 | $7.98 | $7.52 | $7.91 | $7.87 | 26,841,000 |
| 2021-09-10 | $7.83 | $7.83 | $7.46 | $7.60 | $7.56 | 21,892,020 |
| 2021-09-09 | $7.68 | $7.95 | $7.58 | $7.72 | $7.68 | 27,648,000 |
| 2021-09-08 | $7.68 | $7.90 | $7.48 | $7.65 | $7.61 | 26,270,000 |
| 2021-09-07 | $7.27 | $7.88 | $7.26 | $7.69 | $7.65 | 40,864,690 |
| 2021-09-06 | $7.00 | $7.82 | $7.00 | $7.41 | $7.37 | 38,703,000 |
| 2021-09-03 | $7.20 | $7.24 | $6.82 | $6.89 | $6.85 | 15,788,140 |
| 2021-09-02 | $6.60 | $7.07 | $6.58 | $7.03 | $6.99 | 23,003,680 |
| 2021-09-01 | $7.18 | $7.25 | $6.66 | $6.69 | $6.65 | 23,271,100 |
| 2021-08-31 | $6.90 | $7.29 | $6.80 | $7.05 | $7.01 | 28,156,330 |
| 2021-08-30 | $6.59 | $6.92 | $6.58 | $6.74 | $6.70 | 14,334,100 |
| 2021-08-27 | $6.84 | $6.84 | $6.53 | $6.60 | $6.56 | 16,331,100 |
| 2021-08-26 | $6.91 | $6.92 | $6.68 | $6.78 | $6.74 | 17,145,600 |
| 2021-08-25 | $7.21 | $7.24 | $6.91 | $7.00 | $6.96 | 19,841,140 |
| 2021-08-24 | $6.78 | $7.54 | $6.71 | $7.11 | $7.07 | 37,502,140 |
| 2021-08-23 | $6.75 | $6.94 | $6.68 | $6.77 | $6.73 | 12,901,420 |
| 2021-08-20 | $6.52 | $6.77 | $6.45 | $6.76 | $6.72 | 12,915,600 |
| 2021-08-19 | $6.63 | $6.80 | $6.52 | $6.60 | $6.56 | 12,115,600 |
| 2021-08-18 | $6.62 | $6.81 | $6.55 | $6.59 | $6.55 | 11,579,500 |
| 2021-08-17 | $6.85 | $6.91 | $6.43 | $6.60 | $6.56 | 25,689,900 |
| 2021-08-16 | $6.90 | $7.10 | $6.83 | $6.88 | $6.84 | 16,267,620 |
| 2021-08-13 | $6.75 | $7.03 | $6.72 | $6.87 | $6.83 | 17,906,400 |
| 2021-08-12 | $6.70 | $6.90 | $6.70 | $6.79 | $6.75 | 12,885,240 |
| 2021-08-11 | $6.65 | $6.82 | $6.65 | $6.74 | $6.70 | 10,783,960 |
| 2021-08-10 | $6.65 | $6.99 | $6.56 | $6.78 | $6.74 | 16,512,600 |
| 2021-08-09 | $7.03 | $7.04 | $6.70 | $6.73 | $6.69 | 24,900,810 |
| 2021-08-06 | $6.70 | $7.13 | $6.67 | $7.08 | $7.04 | 43,964,200 |
| 2021-08-05 | $6.69 | $6.86 | $6.54 | $6.64 | $6.60 | 22,297,910 |
| 2021-08-04 | $6.36 | $6.88 | $6.36 | $6.79 | $6.75 | 26,780,650 |
| 2021-08-03 | $6.23 | $6.59 | $6.22 | $6.36 | $6.33 | 16,648,600 |
| 2021-08-02 | $6.27 | $6.34 | $6.19 | $6.29 | $6.26 | 13,727,760 |
| 2021-07-30 | $6.06 | $6.65 | $6.04 | $6.28 | $6.25 | 31,322,790 |
| 2021-07-29 | $5.92 | $6.18 | $5.91 | $6.11 | $6.08 | 17,892,700 |
| 2021-07-28 | $5.88 | $5.98 | $5.72 | $5.78 | $5.75 | 14,289,600 |
| 2021-07-27 | $6.00 | $6.26 | $5.90 | $5.90 | $5.87 | 15,927,800 |
| 2021-07-26 | $5.98 | $6.09 | $5.85 | $6.00 | $5.97 | 11,513,200 |
| 2021-07-23 | $5.99 | $6.06 | $5.92 | $5.96 | $5.93 | 8,659,500 |
| 2021-07-22 | $6.05 | $6.12 | $5.96 | $5.98 | $5.95 | 10,756,200 |
| 2021-07-21 | $6.06 | $6.25 | $5.98 | $6.02 | $5.99 | 21,036,110 |
| 2021-07-20 | $5.62 | $6.07 | $5.54 | $6.04 | $6.01 | 27,484,820 |
| 2021-07-19 | $5.66 | $5.68 | $5.53 | $5.60 | $5.57 | 5,406,700 |
| 2021-07-16 | $5.67 | $5.76 | $5.63 | $5.68 | $5.65 | 7,321,600 |
| 2021-07-15 | $5.68 | $5.69 | $5.53 | $5.67 | $5.64 | 5,640,600 |
| 2021-07-14 | $5.76 | $5.79 | $5.60 | $5.62 | $5.59 | 9,015,400 |
| 2021-07-13 | $5.66 | $5.78 | $5.66 | $5.76 | $5.73 | 7,898,890 |
| 2021-07-12 | $5.85 | $5.88 | $5.69 | $5.70 | $5.67 | 10,666,400 |
| 2021-07-09 | $5.78 | $5.85 | $5.68 | $5.85 | $5.81 | 12,049,600 |
| 2021-07-08 | $5.75 | $5.81 | $5.65 | $5.77 | $5.73 | 15,290,100 |
| 2021-07-07 | $5.37 | $5.80 | $5.35 | $5.76 | $5.72 | 20,520,900 |
| 2021-07-06 | $5.43 | $5.51 | $5.38 | $5.41 | $5.37 | 5,026,900 |
| 2021-07-05 | $5.43 | $5.54 | $5.38 | $5.44 | $5.40 | 5,889,900 |
| 2021-07-02 | $5.37 | $5.48 | $5.32 | $5.40 | $5.36 | 5,774,300 |
| 2021-07-01 | $5.58 | $5.62 | $5.35 | $5.38 | $5.34 | 7,180,090 |
| 2021-06-30 | $5.51 | $5.63 | $5.39 | $5.59 | $5.55 | 11,434,090 |
| 2021-06-29 | $5.73 | $5.78 | $5.47 | $5.50 | $5.46 | 13,768,880 |
| 2021-06-28 | $5.22 | $5.93 | $5.22 | $5.61 | $5.57 | 29,357,300 |
| 2021-06-25 | $5.24 | $5.25 | $5.16 | $5.16 | $5.12 | 4,885,500 |
| 2021-06-24 | $5.23 | $5.32 | $5.20 | $5.23 | $5.19 | 5,182,700 |
| 2021-06-23 | $5.34 | $5.44 | $5.23 | $5.25 | $5.21 | 7,492,500 |
| 2021-06-22 | $5.27 | $5.59 | $5.26 | $5.37 | $5.33 | 9,243,800 |
| 2021-06-21 | $5.65 | $5.65 | $5.24 | $5.31 | $5.27 | 9,959,200 |
| 2021-06-18 | $5.23 | $5.56 | $5.18 | $5.47 | $5.43 | 12,159,620 |
| 2021-06-17 | $5.20 | $5.32 | $5.17 | $5.18 | $5.14 | 6,628,210 |
| 2021-06-16 | $5.34 | $5.38 | $5.20 | $5.25 | $5.21 | 6,301,200 |
| 2021-06-15 | $5.46 | $5.54 | $5.32 | $5.35 | $5.31 | 7,507,810 |
| 2021-06-14 | $5.45 | $5.45 | $5.45 | $5.45 | $5.41 | 0 |
| 2021-06-11 | $5.64 | $5.67 | $5.44 | $5.45 | $5.41 | 8,868,070 |
| 2021-06-10 | $5.54 | $5.63 | $5.50 | $5.61 | $5.57 | 10,939,600 |
| 2021-06-09 | $5.45 | $5.64 | $5.43 | $5.56 | $5.52 | 15,998,700 |
| 2021-06-08 | $5.12 | $5.49 | $5.10 | $5.42 | $5.38 | 16,382,670 |
| 2021-06-07 | $5.25 | $5.33 | $5.11 | $5.16 | $5.12 | 8,113,200 |
| 2021-06-04 | $5.37 | $5.40 | $5.26 | $5.29 | $5.25 | 8,905,400 |
| 2021-06-03 | $5.24 | $5.49 | $5.21 | $5.37 | $5.33 | 14,078,700 |
| 2021-06-02 | $5.19 | $5.27 | $5.11 | $5.26 | $5.22 | 8,315,200 |
| 2021-06-01 | $5.15 | $5.21 | $5.10 | $5.20 | $5.16 | 5,503,500 |
| 2021-05-31 | $5.21 | $5.24 | $5.11 | $5.15 | $5.11 | 7,109,410 |
| 2021-05-28 | $5.19 | $5.20 | $5.11 | $5.19 | $5.15 | 5,818,570 |
| 2021-05-27 | $5.20 | $5.25 | $5.12 | $5.15 | $5.11 | 5,794,600 |
| 2021-05-26 | $5.17 | $5.29 | $5.11 | $5.17 | $5.13 | 11,527,400 |
| 2021-05-25 | $5.01 | $5.25 | $5.01 | $5.17 | $5.13 | 12,492,200 |
| 2021-05-24 | $4.81 | $5.10 | $4.80 | $5.05 | $5.01 | 9,629,750 |
| 2021-05-21 | $4.86 | $4.88 | $4.81 | $4.83 | $4.80 | 2,463,700 |
| 2021-05-20 | $4.87 | $4.91 | $4.81 | $4.89 | $4.85 | 4,170,100 |
| 2021-05-19 | $4.79 | $4.91 | $4.77 | $4.88 | $4.85 | 3,920,450 |
| 2021-05-18 | $4.78 | $4.85 | $4.78 | $4.82 | $4.79 | 2,882,800 |
| 2021-05-17 | $4.91 | $4.93 | $4.80 | $4.82 | $4.79 | 5,250,250 |
| 2021-05-14 | $4.90 | $5.00 | $4.87 | $4.95 | $4.91 | 8,216,600 |
| 2021-05-13 | $4.78 | $4.94 | $4.73 | $4.90 | $4.86 | 7,538,300 |
| 2021-05-12 | $4.80 | $4.81 | $4.68 | $4.79 | $4.76 | 5,154,800 |
| 2021-05-11 | $4.51 | $4.79 | $4.50 | $4.75 | $4.72 | 10,074,100 |
| 2021-05-10 | $4.53 | $4.60 | $4.50 | $4.53 | $4.50 | 2,830,600 |
| 2021-05-07 | $4.54 | $4.54 | $4.49 | $4.53 | $4.50 | 2,650,300 |
| 2021-05-06 | $4.59 | $4.63 | $4.52 | $4.54 | $4.51 | 3,085,970 |
| 2021-05-05 | $4.55 | $4.55 | $4.55 | $4.55 | $4.52 | 0 |
| 2021-05-04 | $4.55 | $4.55 | $4.55 | $4.55 | $4.52 | 0 |
| 2021-04-30 | $4.59 | $4.59 | $4.50 | $4.55 | $4.52 | 2,952,140 |
| 2021-04-29 | $4.57 | $4.58 | $4.45 | $4.55 | $4.52 | 4,855,600 |
| 2021-04-28 | $4.62 | $4.63 | $4.50 | $4.51 | $4.48 | 5,876,100 |
| 2021-04-27 | $4.74 | $4.74 | $4.61 | $4.66 | $4.63 | 3,661,790 |
| 2021-04-26 | $4.69 | $4.83 | $4.69 | $4.73 | $4.70 | 3,047,100 |
| 2021-04-23 | $4.69 | $4.74 | $4.64 | $4.70 | $4.67 | 3,422,900 |
| 2021-04-22 | $4.85 | $4.90 | $4.67 | $4.68 | $4.65 | 7,339,700 |
| 2021-04-21 | $4.86 | $4.89 | $4.83 | $4.85 | $4.82 | 3,290,400 |
| 2021-04-20 | $4.93 | $4.96 | $4.86 | $4.88 | $4.85 | 5,393,980 |
| 2021-04-19 | $4.90 | $4.97 | $4.90 | $4.94 | $4.90 | 4,475,800 |
| 2021-04-16 | $4.87 | $4.94 | $4.85 | $4.92 | $4.88 | 4,014,200 |
| 2021-04-15 | $4.91 | $4.94 | $4.85 | $4.90 | $4.86 | 3,909,000 |
| 2021-04-14 | $5.01 | $5.03 | $4.91 | $4.94 | $4.90 | 6,131,000 |
| 2021-04-13 | $4.90 | $5.08 | $4.85 | $5.01 | $4.97 | 7,835,110 |
| 2021-04-12 | $4.91 | $4.98 | $4.87 | $4.90 | $4.86 | 3,671,010 |
| 2021-04-09 | $4.90 | $4.99 | $4.88 | $4.90 | $4.86 | 3,537,400 |
| 2021-04-08 | $5.02 | $5.05 | $4.90 | $4.92 | $4.88 | 6,543,900 |
| 2021-04-07 | $5.01 | $5.08 | $4.97 | $5.04 | $5.00 | 6,057,740 |
| 2021-04-06 | $5.03 | $5.07 | $4.99 | $5.00 | $4.96 | 6,586,660 |
| 2021-04-05 | $5.07 | $5.07 | $5.07 | $5.07 | $5.03 | 0 |
| 2021-04-02 | $5.05 | $5.11 | $5.01 | $5.07 | $5.03 | 6,281,880 |
| 2021-04-01 | $5.18 | $5.21 | $5.04 | $5.08 | $5.04 | 7,779,900 |
| 2021-03-31 | $5.00 | $5.38 | $4.98 | $5.22 | $5.18 | 11,949,900 |
| 2021-03-30 | $5.21 | $5.24 | $4.94 | $5.06 | $5.02 | 15,107,520 |
| 2021-03-29 | $5.35 | $5.45 | $5.14 | $5.20 | $5.16 | 15,143,340 |
| 2021-03-26 | $5.21 | $5.60 | $5.21 | $5.31 | $5.27 | 18,255,230 |
| 2021-03-25 | $5.80 | $6.09 | $5.18 | $5.22 | $5.18 | 34,025,030 |
| 2021-03-24 | $5.20 | $5.49 | $5.17 | $5.46 | $5.42 | 23,826,550 |
| 2021-03-23 | $5.31 | $5.33 | $5.14 | $5.24 | $5.20 | 19,675,730 |
| 2021-03-22 | $4.96 | $5.35 | $4.96 | $5.34 | $5.30 | 28,147,270 |
| 2021-03-19 | $5.10 | $5.20 | $4.90 | $4.92 | $4.88 | 13,675,660 |
| 2021-03-18 | $5.15 | $5.20 | $5.01 | $5.06 | $5.02 | 10,643,400 |
| 2021-03-17 | $5.30 | $5.34 | $5.07 | $5.07 | $5.03 | 12,731,600 |
| 2021-03-16 | $5.05 | $5.28 | $5.00 | $5.22 | $5.18 | 20,817,350 |
| 2021-03-15 | $4.99 | $5.08 | $4.90 | $5.04 | $5.00 | 14,871,570 |
| 2021-03-12 | $4.82 | $5.18 | $4.77 | $5.06 | $5.02 | 18,082,100 |
| 2021-03-11 | $4.73 | $4.93 | $4.68 | $4.90 | $4.86 | 8,616,340 |
| 2021-03-10 | $4.81 | $4.89 | $4.67 | $4.68 | $4.65 | 7,409,900 |
| 2021-03-09 | $5.21 | $5.21 | $4.68 | $4.79 | $4.76 | 17,996,410 |
| 2021-03-08 | $5.14 | $5.30 | $5.10 | $5.20 | $5.16 | 10,071,320 |
| 2021-03-05 | $5.14 | $5.39 | $5.13 | $5.14 | $5.10 | 12,217,530 |
| 2021-03-04 | $5.21 | $5.34 | $5.11 | $5.20 | $5.16 | 12,287,300 |
| 2021-03-03 | $5.25 | $5.53 | $5.05 | $5.29 | $5.25 | 25,423,460 |
| 2021-03-02 | $4.69 | $5.64 | $4.69 | $5.35 | $5.31 | 35,210,060 |
| 2021-03-01 | $4.62 | $4.75 | $4.62 | $4.72 | $4.69 | 5,938,870 |
| 2021-02-26 | $4.45 | $4.69 | $4.41 | $4.65 | $4.62 | 5,696,370 |
| 2021-02-25 | $4.56 | $4.61 | $4.45 | $4.49 | $4.46 | 3,340,170 |
| 2021-02-24 | $4.48 | $4.63 | $4.46 | $4.57 | $4.54 | 4,320,200 |
| 2021-02-23 | $4.56 | $4.65 | $4.49 | $4.49 | $4.46 | 4,288,400 |
| 2021-02-22 | $4.52 | $4.72 | $4.51 | $4.55 | $4.52 | 7,640,440 |
| 2021-02-19 | $4.48 | $4.53 | $4.43 | $4.52 | $4.49 | 4,688,040 |
| 2021-02-18 | $4.38 | $4.54 | $4.36 | $4.47 | $4.44 | 6,842,680 |
| 2021-02-17 | $4.36 | $4.36 | $4.36 | $4.36 | $4.33 | 0 |
| 2021-02-16 | $4.36 | $4.36 | $4.36 | $4.36 | $4.33 | 0 |
| 2021-02-15 | $4.36 | $4.36 | $4.36 | $4.36 | $4.33 | 0 |
| 2021-02-12 | $4.36 | $4.36 | $4.36 | $4.36 | $4.33 | 0 |
| 2021-02-11 | $4.36 | $4.36 | $4.36 | $4.36 | $4.33 | 0 |
| 2021-02-10 | $4.13 | $4.36 | $4.12 | $4.36 | $4.33 | 4,705,160 |
| 2021-02-09 | $3.98 | $4.21 | $3.97 | $4.13 | $4.10 | 7,206,400 |
| 2021-02-08 | $4.03 | $4.06 | $3.95 | $4.00 | $3.97 | 4,096,000 |
| 2021-02-05 | $4.12 | $4.18 | $4.04 | $4.04 | $4.01 | 6,481,600 |
| 2021-02-04 | $4.24 | $4.24 | $4.01 | $4.07 | $4.04 | 6,125,000 |
| 2021-02-03 | $4.39 | $4.39 | $4.21 | $4.23 | $4.20 | 4,359,500 |
| 2021-02-02 | $4.44 | $4.46 | $4.36 | $4.39 | $4.36 | 2,489,300 |
| 2021-02-01 | $4.34 | $4.43 | $4.34 | $4.42 | $4.39 | 2,269,900 |
| 2021-01-29 | $4.44 | $4.47 | $4.30 | $4.36 | $4.33 | 5,099,470 |
| 2021-01-28 | $4.48 | $4.50 | $4.36 | $4.44 | $4.41 | 5,954,640 |
| 2021-01-27 | $4.61 | $4.67 | $4.50 | $4.54 | $4.51 | 5,105,380 |
| 2021-01-26 | $4.76 | $4.81 | $4.54 | $4.61 | $4.58 | 9,619,900 |
| 2021-01-25 | $4.95 | $4.95 | $4.76 | $4.77 | $4.74 | 9,635,410 |
| 2021-01-22 | $4.85 | $5.04 | $4.76 | $4.99 | $4.95 | 11,845,020 |
| 2021-01-21 | $4.77 | $4.95 | $4.70 | $4.87 | $4.84 | 10,481,130 |
| 2021-01-20 | $4.88 | $4.91 | $4.78 | $4.79 | $4.76 | 6,739,700 |
| 2021-01-19 | $4.93 | $4.99 | $4.87 | $4.88 | $4.85 | 8,499,850 |
| 2021-01-18 | $5.00 | $5.00 | $4.89 | $4.95 | $4.91 | 7,259,750 |
| 2021-01-15 | $5.09 | $5.16 | $4.96 | $5.00 | $4.96 | 11,721,680 |
| 2021-01-14 | $4.94 | $5.12 | $4.92 | $5.08 | $5.04 | 21,844,530 |
| 2021-01-13 | $4.83 | $5.05 | $4.71 | $5.00 | $4.96 | 15,274,200 |
| 2021-01-12 | $4.89 | $4.91 | $4.82 | $4.85 | $4.82 | 6,787,720 |
| 2021-01-11 | $4.78 | $4.92 | $4.76 | $4.91 | $4.87 | 11,576,900 |
| 2021-01-08 | $4.70 | $4.89 | $4.58 | $4.85 | $4.82 | 11,659,300 |
| 2021-01-07 | $4.68 | $4.89 | $4.68 | $4.70 | $4.67 | 11,740,600 |
| 2021-01-06 | $4.76 | $4.80 | $4.58 | $4.61 | $4.58 | 11,997,400 |
| 2021-01-05 | $4.89 | $4.95 | $4.73 | $4.74 | $4.71 | 12,095,400 |
| 2021-01-04 | $4.83 | $5.02 | $4.79 | $4.89 | $4.85 | 11,214,140 |
| 2021-01-01 | $4.83 | $4.83 | $4.83 | $4.83 | $4.80 | 0 |
| 2020-12-31 | $4.79 | $4.87 | $4.77 | $4.83 | $4.80 | 8,897,300 |
| 2020-12-30 | $4.81 | $4.86 | $4.76 | $4.77 | $4.74 | 7,581,100 |
| 2020-12-29 | $4.94 | $4.95 | $4.79 | $4.84 | $4.81 | 8,363,400 |
| 2020-12-28 | $5.02 | $5.13 | $4.86 | $4.95 | $4.91 | 13,869,800 |
| 2020-12-25 | $4.70 | $5.06 | $4.68 | $5.03 | $4.99 | 17,785,600 |
| 2020-12-24 | $4.77 | $4.89 | $4.64 | $4.71 | $4.68 | 12,419,830 |
| 2020-12-23 | $4.89 | $4.93 | $4.80 | $4.82 | $4.79 | 10,312,700 |
| 2020-12-22 | $4.82 | $5.15 | $4.72 | $4.86 | $4.83 | 17,258,500 |
| 2020-12-21 | $4.81 | $4.85 | $4.63 | $4.74 | $4.71 | 11,353,040 |
| 2020-12-18 | $5.00 | $5.15 | $4.78 | $4.81 | $4.78 | 14,390,100 |
| 2020-12-17 | $4.85 | $5.10 | $4.75 | $5.04 | $5.00 | 10,314,000 |
| 2020-12-16 | $4.91 | $4.92 | $4.83 | $4.85 | $4.82 | 3,961,040 |
| 2020-12-15 | $4.88 | $4.95 | $4.83 | $4.91 | $4.87 | 5,510,390 |
| 2020-12-14 | $5.02 | $5.05 | $4.87 | $4.90 | $4.86 | 6,039,000 |
| 2020-12-11 | $5.12 | $5.18 | $4.94 | $4.96 | $4.92 | 7,954,100 |
| 2020-12-10 | $5.12 | $5.21 | $5.08 | $5.12 | $5.08 | 6,140,800 |
| 2020-12-09 | $5.31 | $5.31 | $5.08 | $5.08 | $5.04 | 7,477,800 |
| 2020-12-08 | $5.38 | $5.42 | $5.25 | $5.31 | $5.27 | 5,081,500 |
| 2020-12-07 | $5.43 | $5.45 | $5.32 | $5.38 | $5.34 | 6,131,000 |
| 2020-12-04 | $5.50 | $5.58 | $5.38 | $5.43 | $5.39 | 6,513,060 |
| 2020-12-03 | $5.42 | $5.46 | $5.34 | $5.42 | $5.38 | 4,552,010 |
| 2020-12-02 | $5.37 | $5.49 | $5.32 | $5.38 | $5.34 | 6,373,200 |
| 2020-12-01 | $5.33 | $5.39 | $5.22 | $5.37 | $5.33 | 5,531,500 |
| 2020-11-30 | $5.35 | $5.43 | $5.29 | $5.29 | $5.25 | 6,226,950 |
| 2020-11-27 | $5.41 | $5.45 | $5.26 | $5.35 | $5.31 | 7,256,400 |
| 2020-11-26 | $5.47 | $5.52 | $5.34 | $5.41 | $5.37 | 7,245,300 |
| 2020-11-25 | $5.68 | $5.70 | $5.44 | $5.45 | $5.41 | 11,317,800 |
| 2020-11-24 | $5.68 | $5.79 | $5.66 | $5.68 | $5.64 | 6,335,400 |
| 2020-11-23 | $5.70 | $5.76 | $5.63 | $5.72 | $5.68 | 7,551,500 |
| 2020-11-20 | $5.64 | $5.73 | $5.56 | $5.66 | $5.62 | 6,303,900 |
| 2020-11-19 | $5.62 | $5.66 | $5.51 | $5.62 | $5.58 | 6,011,300 |
| 2020-11-18 | $5.56 | $5.74 | $5.55 | $5.64 | $5.60 | 6,680,000 |
| 2020-11-17 | $5.72 | $5.75 | $5.55 | $5.57 | $5.53 | 8,366,000 |
| 2020-11-16 | $5.80 | $5.82 | $5.65 | $5.72 | $5.68 | 9,193,000 |
| 2020-11-13 | $5.92 | $5.95 | $5.73 | $5.78 | $5.74 | 11,039,500 |
| 2020-11-12 | $6.12 | $6.19 | $5.81 | $5.89 | $5.85 | 12,909,800 |
| 2020-11-11 | $6.16 | $6.29 | $6.06 | $6.12 | $6.08 | 15,854,300 |
| 2020-11-10 | $6.06 | $6.27 | $5.94 | $6.21 | $6.17 | 18,162,400 |
| 2020-11-09 | $5.80 | $6.04 | $5.76 | $6.02 | $5.98 | 11,936,100 |
| 2020-11-06 | $5.91 | $5.93 | $5.71 | $5.75 | $5.71 | 7,751,600 |
| 2020-11-05 | $5.86 | $5.97 | $5.86 | $5.90 | $5.86 | 9,277,100 |
| 2020-11-04 | $5.80 | $5.89 | $5.66 | $5.89 | $5.85 | 12,286,200 |
| 2020-11-03 | $5.81 | $5.88 | $5.75 | $5.78 | $5.74 | 11,491,100 |
| 2020-11-02 | $5.75 | $5.94 | $5.69 | $5.79 | $5.75 | 9,312,980 |
| 2020-10-30 | $6.00 | $6.05 | $5.69 | $5.69 | $5.65 | 18,497,300 |
| 2020-10-29 | $6.07 | $6.14 | $5.99 | $6.04 | $6.00 | 12,260,700 |
| 2020-10-28 | $6.13 | $6.22 | $6.01 | $6.19 | $6.15 | 12,670,080 |
| 2020-10-27 | $6.05 | $6.17 | $6.03 | $6.13 | $6.09 | 10,368,200 |
| 2020-10-26 | $6.00 | $6.26 | $5.94 | $6.10 | $6.06 | 16,585,280 |
| 2020-10-23 | $6.35 | $6.39 | $6.00 | $6.07 | $6.03 | 25,556,310 |
| 2020-10-22 | $6.33 | $6.52 | $6.28 | $6.32 | $6.27 | 19,204,100 |
| 2020-10-21 | $6.52 | $6.57 | $6.31 | $6.38 | $6.33 | 23,523,640 |
| 2020-10-20 | $6.62 | $6.68 | $6.43 | $6.60 | $6.55 | 23,132,900 |
| 2020-10-19 | $6.52 | $6.76 | $6.46 | $6.65 | $6.60 | 37,781,160 |
| 2020-10-16 | $6.14 | $6.81 | $6.07 | $6.60 | $6.55 | 51,542,410 |
| 2020-10-15 | $6.18 | $6.35 | $6.07 | $6.10 | $6.06 | 20,626,700 |
| 2020-10-14 | $6.46 | $6.47 | $6.20 | $6.28 | $6.24 | 20,803,640 |
| 2020-10-13 | $6.22 | $6.47 | $6.13 | $6.40 | $6.35 | 32,887,480 |
| 2020-10-12 | $5.98 | $6.25 | $5.90 | $6.20 | $6.16 | 30,160,500 |
| 2020-10-09 | $5.77 | $6.07 | $5.77 | $5.95 | $5.91 | 20,941,710 |
| 2020-10-08 | $5.74 | $5.74 | $5.74 | $5.74 | $5.70 | 0 |
| 2020-10-07 | $5.74 | $5.74 | $5.74 | $5.74 | $5.70 | 0 |
| 2020-10-06 | $5.74 | $5.74 | $5.74 | $5.74 | $5.70 | 0 |
| 2020-10-05 | $5.74 | $5.74 | $5.74 | $5.74 | $5.70 | 0 |
| 2020-10-02 | $5.74 | $5.74 | $5.74 | $5.74 | $5.70 | 0 |
| 2020-10-01 | $5.74 | $5.74 | $5.74 | $5.74 | $5.70 | 0 |
| 2020-09-30 | $5.69 | $5.81 | $5.53 | $5.74 | $5.70 | 16,097,050 |
| 2020-09-29 | $5.84 | $5.95 | $5.64 | $5.67 | $5.63 | 22,167,040 |
| 2020-09-28 | $5.83 | $6.08 | $5.71 | $5.90 | $5.86 | 26,875,860 |
| 2020-09-25 | $5.63 | $5.96 | $5.41 | $5.87 | $5.83 | 29,041,450 |
| 2020-09-24 | $5.70 | $5.83 | $5.52 | $5.62 | $5.58 | 19,956,000 |
| 2020-09-23 | $5.35 | $5.83 | $5.35 | $5.78 | $5.74 | 31,340,660 |
| 2020-09-22 | $5.30 | $5.47 | $5.20 | $5.39 | $5.35 | 13,413,260 |
| 2020-09-21 | $5.35 | $5.49 | $5.32 | $5.36 | $5.32 | 12,355,900 |
| 2020-09-18 | $5.50 | $5.54 | $5.35 | $5.41 | $5.37 | 16,243,120 |
| 2020-09-17 | $5.49 | $5.56 | $5.38 | $5.50 | $5.46 | 16,536,460 |
| 2020-09-16 | $5.58 | $5.66 | $5.40 | $5.46 | $5.42 | 18,420,740 |
| 2020-09-15 | $5.69 | $5.84 | $5.52 | $5.58 | $5.54 | 25,202,600 |
| 2020-09-14 | $5.38 | $5.74 | $5.30 | $5.71 | $5.67 | 34,870,900 |
| 2020-09-11 | $4.99 | $5.39 | $4.91 | $5.27 | $5.23 | 29,351,500 |
| 2020-09-10 | $5.90 | $5.90 | $5.00 | $5.08 | $5.04 | 54,379,380 |
| 2020-09-09 | $6.45 | $6.99 | $5.96 | $5.97 | $5.93 | 73,849,860 |
| 2020-09-08 | $6.01 | $6.99 | $5.94 | $6.65 | $6.60 | 69,384,530 |
| 2020-09-07 | $5.93 | $6.26 | $5.84 | $6.06 | $6.02 | 47,022,310 |
| 2020-09-04 | $5.61 | $5.97 | $5.55 | $5.93 | $5.89 | 34,741,610 |
| 2020-09-03 | $6.00 | $6.08 | $5.71 | $5.79 | $5.75 | 38,755,010 |
| 2020-09-02 | $5.72 | $6.30 | $5.66 | $5.92 | $5.88 | 65,883,990 |
| 2020-09-01 | $5.54 | $5.84 | $5.37 | $5.82 | $5.78 | 36,741,220 |
| 2020-08-31 | $5.50 | $5.67 | $5.31 | $5.59 | $5.55 | 29,949,340 |
| 2020-08-28 | $5.58 | $5.74 | $5.44 | $5.48 | $5.44 | 40,944,610 |
| 2020-08-27 | $5.55 | $6.36 | $5.30 | $5.82 | $5.78 | 67,581,770 |
| 2020-08-26 | $5.17 | $6.13 | $5.15 | $5.94 | $5.90 | 72,993,620 |
| 2020-08-25 | $4.99 | $5.26 | $4.94 | $5.11 | $5.07 | 28,794,920 |
| 2020-08-24 | $4.75 | $5.13 | $4.72 | $4.97 | $4.93 | 19,321,210 |
| 2020-08-21 | $4.75 | $4.81 | $4.71 | $4.75 | $4.72 | 6,688,600 |
| 2020-08-20 | $4.89 | $4.89 | $4.71 | $4.73 | $4.70 | 10,789,420 |
| 2020-08-19 | $4.78 | $5.02 | $4.66 | $4.91 | $4.87 | 25,592,700 |
| 2020-08-18 | $4.82 | $4.85 | $4.73 | $4.77 | $4.74 | 9,073,600 |
| 2020-08-17 | $4.81 | $4.84 | $4.76 | $4.81 | $4.78 | 7,634,010 |
| 2020-08-14 | $4.71 | $4.80 | $4.67 | $4.78 | $4.75 | 6,619,390 |
| 2020-08-13 | $4.69 | $4.74 | $4.67 | $4.70 | $4.67 | 4,872,800 |
| 2020-08-12 | $4.68 | $4.70 | $4.58 | $4.68 | $4.65 | 5,630,080 |
| 2020-08-11 | $4.80 | $4.84 | $4.66 | $4.68 | $4.65 | 6,595,900 |
| 2020-08-10 | $4.73 | $4.79 | $4.69 | $4.76 | $4.73 | 5,163,580 |
| 2020-08-07 | $4.80 | $4.83 | $4.65 | $4.71 | $4.68 | 12,289,760 |
| 2020-08-06 | $4.89 | $4.89 | $4.78 | $4.82 | $4.79 | 8,114,630 |
| 2020-08-05 | $4.91 | $4.92 | $4.74 | $4.90 | $4.86 | 14,350,840 |
| 2020-08-04 | $5.00 | $5.10 | $4.89 | $4.91 | $4.87 | 10,333,620 |
| 2020-08-03 | $4.91 | $5.02 | $4.90 | $4.97 | $4.93 | 10,478,330 |
| 2020-07-31 | $4.90 | $4.95 | $4.82 | $4.89 | $4.85 | 5,830,220 |
| 2020-07-30 | $4.83 | $4.94 | $4.73 | $4.93 | $4.89 | 9,756,900 |
| 2020-07-29 | $4.72 | $4.82 | $4.69 | $4.82 | $4.79 | 5,851,420 |
| 2020-07-28 | $4.79 | $4.83 | $4.72 | $4.76 | $4.73 | 6,144,850 |
| 2020-07-27 | $4.73 | $4.80 | $4.60 | $4.77 | $4.74 | 8,203,900 |
| 2020-07-24 | $4.88 | $5.06 | $4.71 | $4.77 | $4.74 | 15,960,200 |
| 2020-07-23 | $4.83 | $4.99 | $4.74 | $4.98 | $4.93 | 13,941,710 |
| 2020-07-22 | $4.98 | $5.01 | $4.84 | $4.90 | $4.85 | 15,427,680 |
| 2020-07-21 | $5.19 | $5.19 | $4.96 | $5.02 | $4.97 | 21,823,700 |
| 2020-07-20 | $5.04 | $5.20 | $4.91 | $5.20 | $5.15 | 40,036,080 |
| 2020-07-17 | $4.62 | $5.06 | $4.62 | $5.06 | $5.01 | 43,185,290 |
| 2020-07-16 | $4.95 | $5.00 | $4.56 | $4.60 | $4.56 | 18,816,600 |
| 2020-07-15 | $4.79 | $5.01 | $4.74 | $4.88 | $4.83 | 20,061,590 |
| 2020-07-14 | $4.84 | $4.95 | $4.69 | $4.76 | $4.72 | 13,215,490 |
| 2020-07-13 | $4.71 | $4.84 | $4.71 | $4.82 | $4.78 | 10,621,200 |
| 2020-07-10 | $4.84 | $4.85 | $4.71 | $4.72 | $4.68 | 11,042,290 |
| 2020-07-09 | $4.74 | $4.88 | $4.73 | $4.86 | $4.82 | 9,502,310 |
| 2020-07-08 | $4.72 | $4.76 | $4.67 | $4.73 | $4.69 | 9,791,770 |
| 2020-07-07 | $4.74 | $4.78 | $4.60 | $4.72 | $4.68 | 12,643,530 |
| 2020-07-06 | $4.62 | $4.72 | $4.60 | $4.68 | $4.64 | 9,829,310 |
| 2020-07-03 | $4.52 | $4.59 | $4.45 | $4.59 | $4.55 | 8,269,630 |
| 2020-07-02 | $4.43 | $4.53 | $4.40 | $4.49 | $4.45 | 6,209,900 |
| 2020-07-01 | $4.37 | $4.43 | $4.33 | $4.42 | $4.38 | 4,429,900 |
| 2020-06-30 | $4.36 | $4.41 | $4.34 | $4.37 | $4.33 | 6,102,300 |
| 2020-06-29 | $4.44 | $4.57 | $4.32 | $4.37 | $4.33 | 8,148,190 |
| 2020-06-26 | $4.44 | $4.44 | $4.44 | $4.44 | $4.40 | 0 |
| 2020-06-25 | $4.44 | $4.44 | $4.44 | $4.44 | $4.40 | 0 |
| 2020-06-24 | $4.50 | $4.53 | $4.42 | $4.44 | $4.40 | 4,023,400 |
| 2020-06-23 | $4.52 | $4.59 | $4.49 | $4.50 | $4.46 | 5,547,700 |
| 2020-06-22 | $4.60 | $4.62 | $4.45 | $4.49 | $4.45 | 13,038,900 |
| 2020-06-19 | $4.90 | $4.92 | $4.56 | $4.61 | $4.57 | 22,454,870 |
| 2020-06-18 | $4.71 | $4.98 | $4.70 | $4.90 | $4.85 | 20,243,500 |
| 2020-06-17 | $4.69 | $4.72 | $4.62 | $4.71 | $4.67 | 4,841,800 |
| 2020-06-16 | $4.69 | $4.75 | $4.63 | $4.70 | $4.66 | 9,956,980 |
| 2020-06-15 | $4.56 | $4.75 | $4.54 | $4.67 | $4.63 | 13,448,970 |
| 2020-06-12 | $4.31 | $4.58 | $4.27 | $4.54 | $4.50 | 11,429,010 |
| 2020-06-11 | $4.34 | $4.37 | $4.24 | $4.36 | $4.32 | 5,645,200 |
| 2020-06-10 | $4.40 | $4.40 | $4.32 | $4.34 | $4.30 | 2,330,500 |
| 2020-06-09 | $4.36 | $4.41 | $4.29 | $4.38 | $4.34 | 4,859,720 |
| 2020-06-08 | $4.43 | $4.45 | $4.34 | $4.36 | $4.32 | 4,481,830 |
| 2020-06-05 | $4.42 | $4.43 | $4.35 | $4.42 | $4.38 | 3,909,260 |
| 2020-06-04 | $4.35 | $4.42 | $4.32 | $4.41 | $4.37 | 6,410,510 |
| 2020-06-03 | $4.35 | $4.43 | $4.33 | $4.39 | $4.35 | 7,682,300 |
| 2020-06-02 | $4.37 | $4.42 | $4.25 | $4.38 | $4.34 | 7,542,800 |
| 2020-06-01 | $4.25 | $4.45 | $4.19 | $4.38 | $4.34 | 9,506,900 |
| 2020-05-29 | $4.19 | $4.24 | $4.16 | $4.20 | $4.16 | 3,580,900 |
| 2020-05-28 | $4.16 | $4.21 | $4.13 | $4.19 | $4.15 | 4,452,990 |
| 2020-05-27 | $4.22 | $4.23 | $4.12 | $4.18 | $4.14 | 4,020,500 |
| 2020-05-26 | $4.17 | $4.23 | $4.15 | $4.20 | $4.16 | 6,578,720 |
| 2020-05-25 | $4.17 | $4.30 | $4.13 | $4.15 | $4.11 | 6,972,000 |
| 2020-05-22 | $4.23 | $4.25 | $4.10 | $4.16 | $4.12 | 8,565,600 |
| 2020-05-21 | $4.35 | $4.37 | $4.19 | $4.22 | $4.18 | 9,478,790 |
| 2020-05-20 | $4.51 | $4.52 | $4.27 | $4.35 | $4.31 | 14,000,600 |
| 2020-05-19 | $4.51 | $4.58 | $4.45 | $4.50 | $4.46 | 6,126,600 |
| 2020-05-18 | $4.64 | $4.64 | $4.42 | $4.48 | $4.44 | 12,142,510 |
| 2020-05-15 | $4.71 | $4.73 | $4.55 | $4.62 | $4.58 | 11,908,490 |
| 2020-05-14 | $4.61 | $4.75 | $4.46 | $4.71 | $4.67 | 15,871,490 |
| 2020-05-13 | $4.60 | $4.78 | $4.60 | $4.67 | $4.63 | 16,429,490 |
| 2020-05-12 | $4.70 | $4.83 | $4.59 | $4.72 | $4.68 | 21,214,140 |
| 2020-05-11 | $5.22 | $5.28 | $4.70 | $4.74 | $4.70 | 49,818,690 |
| 2020-05-08 | $5.17 | $5.35 | $4.99 | $5.22 | $5.17 | 33,303,280 |
| 2020-05-07 | $4.82 | $5.34 | $4.82 | $5.06 | $5.01 | 37,852,450 |
| 2020-05-06 | $4.74 | $4.95 | $4.68 | $4.85 | $4.81 | 19,792,050 |
| 2020-05-05 | $4.76 | $4.76 | $4.76 | $4.76 | $4.72 | 0 |
| 2020-05-04 | $4.76 | $4.76 | $4.76 | $4.76 | $4.72 | 0 |
| 2020-05-01 | $4.76 | $4.76 | $4.76 | $4.76 | $4.72 | 0 |
| 2020-04-30 | $4.98 | $4.98 | $4.66 | $4.76 | $4.72 | 29,613,490 |
| 2020-04-29 | $4.34 | $4.75 | $4.30 | $4.75 | $4.71 | 21,304,740 |
| 2020-04-28 | $4.32 | $4.45 | $4.09 | $4.32 | $4.28 | 17,738,500 |
| 2020-04-27 | $4.56 | $4.56 | $4.28 | $4.33 | $4.29 | 12,685,600 |
| 2020-04-24 | $4.67 | $4.73 | $4.45 | $4.50 | $4.46 | 16,200,500 |
| 2020-04-23 | $4.67 | $4.80 | $4.63 | $4.72 | $4.68 | 12,560,400 |
| 2020-04-22 | $4.71 | $4.81 | $4.58 | $4.68 | $4.64 | 15,082,500 |
| 2020-04-21 | $4.76 | $4.79 | $4.60 | $4.69 | $4.65 | 17,405,100 |
| 2020-04-20 | $4.69 | $4.85 | $4.63 | $4.76 | $4.72 | 19,088,790 |
| 2020-04-17 | $4.41 | $4.70 | $4.41 | $4.63 | $4.59 | 26,252,600 |
| 2020-04-16 | $4.35 | $4.46 | $4.28 | $4.34 | $4.30 | 15,777,200 |
| 2020-04-15 | $4.02 | $4.40 | $4.00 | $4.39 | $4.35 | 28,798,320 |
| 2020-04-14 | $3.81 | $4.02 | $3.77 | $4.00 | $3.96 | 13,499,830 |
| 2020-04-13 | $3.84 | $3.85 | $3.76 | $3.79 | $3.75 | 2,626,400 |
| 2020-04-10 | $3.86 | $3.89 | $3.78 | $3.84 | $3.80 | 4,924,710 |
| 2020-04-09 | $3.91 | $3.93 | $3.87 | $3.90 | $3.86 | 4,145,900 |
| 2020-04-08 | $3.86 | $3.89 | $3.84 | $3.87 | $3.83 | 3,878,710 |
| 2020-04-07 | $3.83 | $3.87 | $3.78 | $3.87 | $3.83 | 6,011,800 |
| 2020-04-06 | $3.75 | $3.75 | $3.75 | $3.75 | $3.72 | 0 |
| 2020-04-03 | $3.79 | $3.84 | $3.74 | $3.75 | $3.72 | 4,055,410 |
| 2020-04-02 | $3.73 | $3.79 | $3.72 | $3.79 | $3.75 | 6,320,300 |
| 2020-04-01 | $3.76 | $3.82 | $3.73 | $3.74 | $3.71 | 3,902,800 |
| 2020-03-31 | $3.85 | $3.86 | $3.75 | $3.79 | $3.75 | 4,136,120 |
| 2020-03-30 | $3.88 | $3.88 | $3.72 | $3.80 | $3.76 | 8,453,400 |
| 2020-03-27 | $3.96 | $3.99 | $3.87 | $3.88 | $3.84 | 4,269,420 |
| 2020-03-26 | $4.08 | $4.09 | $3.88 | $3.90 | $3.86 | 9,838,530 |
| 2020-03-25 | $3.93 | $4.06 | $3.86 | $4.03 | $3.99 | 9,209,540 |
| 2020-03-24 | $3.85 | $3.92 | $3.72 | $3.84 | $3.80 | 9,332,240 |
| 2020-03-23 | $3.96 | $4.01 | $3.75 | $3.84 | $3.80 | 15,145,800 |
| 2020-03-20 | $4.11 | $4.14 | $3.99 | $4.06 | $4.02 | 7,171,700 |
| 2020-03-19 | $4.12 | $4.18 | $3.96 | $4.06 | $4.02 | 12,421,710 |
| 2020-03-18 | $4.14 | $4.36 | $4.10 | $4.11 | $4.07 | 20,225,130 |
| 2020-03-17 | $4.19 | $4.29 | $3.98 | $4.08 | $4.04 | 14,273,640 |
| 2020-03-16 | $4.58 | $4.60 | $4.17 | $4.17 | $4.13 | 24,258,600 |
| 2020-03-13 | $4.65 | $4.93 | $4.46 | $4.56 | $4.52 | 41,000,160 |
| 2020-03-12 | $4.66 | $5.04 | $4.61 | $4.96 | $4.91 | 28,611,420 |
| 2020-03-11 | $4.69 | $4.92 | $4.68 | $4.71 | $4.67 | 23,535,500 |
| 2020-03-10 | $4.69 | $4.90 | $4.37 | $4.71 | $4.67 | 46,205,700 |
| 2020-03-09 | $4.70 | $5.14 | $4.55 | $4.86 | $4.82 | 43,874,240 |
| 2020-03-06 | $4.30 | $4.80 | $4.24 | $4.68 | $4.64 | 43,042,490 |
| 2020-03-05 | $4.27 | $4.53 | $4.27 | $4.36 | $4.32 | 22,869,900 |
| 2020-03-04 | $4.05 | $4.37 | $4.03 | $4.27 | $4.23 | 26,620,760 |
| 2020-03-03 | $3.86 | $4.20 | $3.86 | $4.12 | $4.08 | 28,046,190 |
| 2020-03-02 | $3.72 | $3.86 | $3.71 | $3.83 | $3.79 | 5,914,960 |
| 2020-02-28 | $3.80 | $3.82 | $3.64 | $3.72 | $3.69 | 10,339,070 |
| 2020-02-27 | $3.81 | $3.90 | $3.77 | $3.88 | $3.84 | 9,413,380 |
| 2020-02-26 | $3.79 | $3.85 | $3.73 | $3.79 | $3.75 | 7,651,400 |
| 2020-02-25 | $3.86 | $3.90 | $3.66 | $3.83 | $3.79 | 11,130,790 |
| 2020-02-24 | $3.90 | $3.98 | $3.85 | $3.94 | $3.90 | 9,607,800 |
| 2020-02-21 | $3.86 | $3.94 | $3.82 | $3.92 | $3.88 | 7,295,540 |
| 2020-02-20 | $3.81 | $3.88 | $3.78 | $3.86 | $3.82 | 7,962,260 |
| 2020-02-19 | $3.88 | $3.91 | $3.80 | $3.83 | $3.79 | 6,533,810 |
| 2020-02-18 | $3.79 | $3.94 | $3.77 | $3.90 | $3.86 | 9,104,170 |
| 2020-02-17 | $3.67 | $3.78 | $3.67 | $3.78 | $3.75 | 7,660,220 |
| 2020-02-14 | $3.67 | $3.70 | $3.62 | $3.69 | $3.66 | 5,128,630 |
| 2020-02-13 | $3.66 | $3.69 | $3.62 | $3.65 | $3.62 | 4,887,930 |
| 2020-02-12 | $3.65 | $3.71 | $3.61 | $3.69 | $3.66 | 7,485,320 |
| 2020-02-11 | $3.63 | $3.67 | $3.57 | $3.62 | $3.59 | 9,873,460 |
| 2020-02-10 | $3.77 | $3.77 | $3.63 | $3.68 | $3.65 | 12,601,170 |
| 2020-02-07 | $3.50 | $3.78 | $3.47 | $3.76 | $3.73 | 17,118,990 |
| 2020-02-06 | $3.52 | $3.54 | $3.44 | $3.52 | $3.49 | 7,610,070 |
| 2020-02-05 | $3.39 | $3.50 | $3.35 | $3.49 | $3.46 | 9,332,130 |
| 2020-02-04 | $3.12 | $3.44 | $3.12 | $3.35 | $3.32 | 12,367,110 |
| 2020-02-03 | $3.47 | $3.47 | $3.47 | $3.47 | $3.44 | 1,957,200 |
| 2020-01-31 | $3.86 | $3.86 | $3.86 | $3.86 | $3.82 | 0 |
| 2020-01-30 | $3.86 | $3.86 | $3.86 | $3.86 | $3.82 | 0 |
| 2020-01-29 | $3.86 | $3.86 | $3.86 | $3.86 | $3.82 | 0 |
| 2020-01-28 | $3.86 | $3.86 | $3.86 | $3.86 | $3.82 | 0 |
| 2020-01-27 | $3.86 | $3.86 | $3.86 | $3.86 | $3.82 | 0 |
| 2020-01-24 | $3.86 | $3.86 | $3.86 | $3.86 | $3.82 | 0 |
| 2020-01-23 | $3.99 | $3.99 | $3.81 | $3.86 | $3.82 | 5,912,000 |
| 2020-01-22 | $4.01 | $4.02 | $3.91 | $4.01 | $3.97 | 4,304,880 |
| 2020-01-21 | $4.11 | $4.11 | $4.01 | $4.01 | $3.97 | 5,009,400 |
| 2020-01-20 | $4.08 | $4.11 | $4.00 | $4.08 | $4.04 | 4,741,900 |
| 2020-01-17 | $4.09 | $4.11 | $4.06 | $4.08 | $4.04 | 3,339,220 |
| 2020-01-16 | $4.14 | $4.15 | $4.06 | $4.07 | $4.03 | 3,808,630 |
| 2020-01-15 | $4.16 | $4.20 | $4.08 | $4.09 | $4.05 | 5,001,320 |
| 2020-01-14 | $4.11 | $4.22 | $4.10 | $4.18 | $4.14 | 7,602,010 |
| 2020-01-13 | $4.11 | $4.12 | $4.05 | $4.11 | $4.07 | 6,296,530 |
| 2020-01-10 | $4.20 | $4.21 | $4.10 | $4.11 | $4.07 | 6,081,400 |
| 2020-01-09 | $4.17 | $4.22 | $4.16 | $4.20 | $4.16 | 5,668,500 |
| 2020-01-08 | $4.13 | $4.26 | $4.13 | $4.17 | $4.13 | 11,395,330 |
| 2020-01-07 | $4.16 | $4.18 | $4.13 | $4.17 | $4.13 | 8,376,430 |
| 2020-01-06 | $4.11 | $4.17 | $4.07 | $4.14 | $4.10 | 7,794,840 |
| 2020-01-03 | $4.12 | $4.15 | $4.06 | $4.15 | $4.11 | 8,629,070 |
| 2020-01-02 | $4.11 | $4.25 | $4.07 | $4.10 | $4.06 | 18,731,100 |
| 2020-01-01 | $4.07 | $4.07 | $4.07 | $4.07 | $4.03 | 0 |
| 2019-12-31 | $4.02 | $4.08 | $3.99 | $4.07 | $4.03 | 7,770,800 |
| 2019-12-30 | $4.04 | $4.10 | $3.97 | $4.02 | $3.98 | 16,935,660 |
| 2019-12-27 | $3.91 | $4.28 | $3.90 | $4.12 | $4.08 | 33,631,870 |
| 2019-12-26 | $3.87 | $3.90 | $3.85 | $3.89 | $3.85 | 3,758,400 |
| 2019-12-25 | $3.91 | $3.91 | $3.84 | $3.88 | $3.84 | 7,612,900 |
| 2019-12-24 | $3.83 | $3.94 | $3.77 | $3.92 | $3.88 | 10,001,800 |
| 2019-12-23 | $3.87 | $3.91 | $3.82 | $3.83 | $3.79 | 8,273,600 |
| 2019-12-20 | $3.91 | $3.96 | $3.87 | $3.88 | $3.84 | 5,221,600 |
| 2019-12-19 | $3.86 | $3.92 | $3.85 | $3.92 | $3.88 | 7,175,700 |
| 2019-12-18 | $3.89 | $3.92 | $3.85 | $3.87 | $3.83 | 6,813,320 |
| 2019-12-17 | $3.88 | $3.92 | $3.85 | $3.89 | $3.85 | 10,338,000 |
| 2019-12-16 | $3.75 | $3.89 | $3.73 | $3.86 | $3.82 | 7,407,060 |
| 2019-12-13 | $3.72 | $3.75 | $3.71 | $3.75 | $3.72 | 4,491,000 |
| 2019-12-12 | $3.74 | $3.75 | $3.70 | $3.70 | $3.67 | 3,014,500 |
| 2019-12-11 | $3.78 | $3.78 | $3.73 | $3.73 | $3.70 | 3,250,100 |
| 2019-12-10 | $3.78 | $3.78 | $3.72 | $3.76 | $3.73 | 3,347,000 |
| 2019-12-09 | $3.74 | $3.80 | $3.72 | $3.78 | $3.75 | 3,996,500 |
| 2019-12-06 | $3.71 | $3.75 | $3.68 | $3.74 | $3.71 | 4,027,200 |
| 2019-12-05 | $3.69 | $3.74 | $3.69 | $3.71 | $3.68 | 4,872,100 |
| 2019-12-04 | $3.71 | $3.75 | $3.66 | $3.69 | $3.66 | 7,881,490 |
| 2019-12-03 | $3.70 | $3.73 | $3.65 | $3.73 | $3.70 | 3,377,500 |
| 2019-12-02 | $3.71 | $3.76 | $3.67 | $3.70 | $3.67 | 3,503,100 |
| 2019-11-29 | $3.66 | $3.75 | $3.65 | $3.74 | $3.71 | 6,294,120 |
| 2019-11-28 | $3.63 | $3.68 | $3.61 | $3.64 | $3.61 | 3,967,100 |
| 2019-11-27 | $3.60 | $3.65 | $3.56 | $3.65 | $3.62 | 4,627,000 |
| 2019-11-26 | $3.66 | $3.67 | $3.57 | $3.60 | $3.57 | 7,079,300 |
| 2019-11-25 | $3.68 | $3.72 | $3.62 | $3.64 | $3.61 | 7,559,600 |
| 2019-11-22 | $3.82 | $3.83 | $3.69 | $3.70 | $3.67 | 7,537,700 |
| 2019-11-21 | $3.75 | $3.81 | $3.74 | $3.79 | $3.75 | 3,511,300 |
| 2019-11-20 | $3.79 | $3.81 | $3.76 | $3.76 | $3.73 | 4,524,600 |
| 2019-11-19 | $3.74 | $3.79 | $3.72 | $3.79 | $3.75 | 10,390,200 |
| 2019-11-18 | $3.77 | $3.78 | $3.72 | $3.75 | $3.72 | 2,777,100 |
| 2019-11-15 | $3.85 | $3.86 | $3.74 | $3.74 | $3.71 | 4,279,130 |
| 2019-11-14 | $3.85 | $3.87 | $3.80 | $3.85 | $3.81 | 3,733,670 |
| 2019-11-13 | $3.83 | $3.87 | $3.80 | $3.86 | $3.82 | 2,825,230 |
| 2019-11-12 | $3.81 | $3.85 | $3.79 | $3.85 | $3.81 | 4,044,420 |
| 2019-11-11 | $4.03 | $4.03 | $3.80 | $3.84 | $3.80 | 8,815,030 |
| 2019-11-08 | $4.08 | $4.11 | $4.00 | $4.03 | $3.99 | 6,472,220 |
| 2019-11-07 | $4.14 | $4.14 | $4.06 | $4.07 | $4.03 | 5,356,100 |
| 2019-11-06 | $4.17 | $4.19 | $4.10 | $4.11 | $4.07 | 3,305,400 |
| 2019-11-05 | $4.16 | $4.19 | $4.15 | $4.17 | $4.13 | 3,543,080 |
| 2019-11-04 | $4.18 | $4.20 | $4.14 | $4.17 | $4.13 | 4,827,030 |
| 2019-11-01 | $4.14 | $4.18 | $4.13 | $4.18 | $4.14 | 3,180,600 |
| 2019-10-31 | $4.23 | $4.24 | $4.16 | $4.16 | $4.12 | 3,700,700 |
| 2019-10-30 | $4.23 | $4.26 | $4.16 | $4.18 | $4.14 | 5,228,200 |
| 2019-10-29 | $4.28 | $4.31 | $4.24 | $4.26 | $4.22 | 6,377,510 |
| 2019-10-28 | $4.25 | $4.30 | $4.22 | $4.29 | $4.25 | 5,525,300 |
| 2019-10-25 | $4.17 | $4.26 | $4.16 | $4.24 | $4.20 | 5,616,900 |
| 2019-10-24 | $4.15 | $4.22 | $4.12 | $4.19 | $4.15 | 4,152,720 |
| 2019-10-23 | $4.19 | $4.19 | $4.14 | $4.17 | $4.13 | 3,438,200 |
| 2019-10-22 | $4.15 | $4.20 | $4.13 | $4.19 | $4.15 | 2,796,230 |
| 2019-10-21 | $4.23 | $4.23 | $4.08 | $4.15 | $4.11 | 4,065,830 |
| 2019-10-18 | $4.21 | $4.26 | $4.15 | $4.19 | $4.15 | 5,276,600 |
| 2019-10-17 | $4.23 | $4.25 | $4.18 | $4.19 | $4.15 | 5,907,700 |
| 2019-10-16 | $4.22 | $4.32 | $4.22 | $4.25 | $4.21 | 5,701,000 |
| 2019-10-15 | $4.29 | $4.32 | $4.21 | $4.22 | $4.18 | 5,906,500 |
| 2019-10-14 | $4.27 | $4.32 | $4.26 | $4.28 | $4.24 | 6,128,180 |
| 2019-10-11 | $4.23 | $4.26 | $4.19 | $4.25 | $4.21 | 3,748,300 |
| 2019-10-10 | $4.20 | $4.25 | $4.18 | $4.23 | $4.19 | 4,757,800 |
| 2019-10-09 | $4.16 | $4.18 | $4.11 | $4.18 | $4.14 | 3,629,400 |
| 2019-10-08 | $4.19 | $4.19 | $4.13 | $4.17 | $4.13 | 3,915,800 |
| 2019-10-07 | $4.15 | $4.15 | $4.15 | $4.15 | $4.11 | 0 |
| 2019-10-04 | $4.15 | $4.15 | $4.15 | $4.15 | $4.11 | 0 |
| 2019-10-03 | $4.15 | $4.15 | $4.15 | $4.15 | $4.11 | 0 |
| 2019-10-02 | $4.15 | $4.15 | $4.15 | $4.15 | $4.11 | 0 |
| 2019-10-01 | $4.15 | $4.15 | $4.15 | $4.15 | $4.11 | 0 |
| 2019-09-30 | $4.24 | $4.24 | $4.12 | $4.15 | $4.11 | 4,617,600 |
| 2019-09-27 | $4.23 | $4.24 | $4.18 | $4.21 | $4.17 | 3,561,870 |
| 2019-09-26 | $4.28 | $4.31 | $4.16 | $4.18 | $4.14 | 8,232,700 |
| 2019-09-25 | $4.31 | $4.32 | $4.23 | $4.26 | $4.22 | 8,157,300 |
| 2019-09-24 | $4.39 | $4.41 | $4.31 | $4.32 | $4.28 | 11,862,100 |
| 2019-09-23 | $4.57 | $4.58 | $4.35 | $4.40 | $4.36 | 10,692,300 |
| 2019-09-20 | $4.43 | $4.55 | $4.38 | $4.54 | $4.50 | 15,031,080 |
| 2019-09-19 | $4.32 | $4.41 | $4.32 | $4.40 | $4.36 | 7,111,400 |
| 2019-09-18 | $4.43 | $4.43 | $4.30 | $4.35 | $4.31 | 8,764,620 |
| 2019-09-17 | $4.51 | $4.53 | $4.38 | $4.40 | $4.36 | 15,135,690 |
| 2019-09-16 | $4.59 | $4.72 | $4.51 | $4.52 | $4.48 | 14,070,800 |
| 2019-09-13 | $4.60 | $4.60 | $4.60 | $4.60 | $4.56 | 0 |
| 2019-09-12 | $4.50 | $4.63 | $4.42 | $4.60 | $4.56 | 18,467,900 |
| 2019-09-11 | $4.51 | $4.55 | $4.47 | $4.48 | $4.44 | 11,460,250 |
| 2019-09-10 | $4.45 | $4.54 | $4.42 | $4.51 | $4.47 | 14,927,510 |
| 2019-09-09 | $4.41 | $4.46 | $4.35 | $4.45 | $4.41 | 14,648,570 |
| 2019-09-06 | $4.37 | $4.40 | $4.32 | $4.38 | $4.34 | 9,406,020 |
| 2019-09-05 | $4.28 | $4.39 | $4.27 | $4.37 | $4.33 | 17,121,000 |
| 2019-09-04 | $4.27 | $4.27 | $4.20 | $4.25 | $4.21 | 11,774,010 |
| 2019-09-03 | $4.30 | $4.33 | $4.22 | $4.27 | $4.23 | 17,603,600 |
| 2019-09-02 | $4.21 | $4.31 | $4.21 | $4.30 | $4.26 | 14,375,000 |
| 2019-08-30 | $4.35 | $4.36 | $4.20 | $4.24 | $4.20 | 10,102,800 |
| 2019-08-29 | $4.41 | $4.42 | $4.29 | $4.31 | $4.27 | 11,111,700 |
| 2019-08-28 | $4.40 | $4.43 | $4.37 | $4.38 | $4.34 | 7,760,800 |
| 2019-08-27 | $4.45 | $4.50 | $4.37 | $4.41 | $4.37 | 12,825,700 |
| 2019-08-26 | $4.41 | $4.47 | $4.36 | $4.39 | $4.35 | 8,861,200 |
| 2019-08-23 | $4.53 | $4.62 | $4.49 | $4.50 | $4.46 | 6,459,200 |
| 2019-08-22 | $4.55 | $4.59 | $4.44 | $4.54 | $4.50 | 7,562,220 |
| 2019-08-21 | $4.60 | $4.65 | $4.50 | $4.54 | $4.50 | 5,945,700 |
| 2019-08-20 | $4.53 | $4.72 | $4.52 | $4.58 | $4.54 | 12,885,320 |
| 2019-08-19 | $4.23 | $4.57 | $4.20 | $4.54 | $4.50 | 17,908,100 |
| 2019-08-16 | $4.15 | $4.25 | $4.15 | $4.23 | $4.19 | 5,593,600 |
| 2019-08-15 | $4.15 | $4.18 | $4.05 | $4.17 | $4.13 | 5,696,600 |
| 2019-08-14 | $4.25 | $4.29 | $4.18 | $4.20 | $4.16 | 2,921,400 |
| 2019-08-13 | $4.24 | $4.28 | $4.18 | $4.20 | $4.16 | 2,875,100 |
| 2019-08-12 | $4.24 | $4.30 | $4.21 | $4.28 | $4.24 | 3,874,200 |
| 2019-08-09 | $4.32 | $4.34 | $4.17 | $4.24 | $4.20 | 5,088,600 |
| 2019-08-08 | $4.31 | $4.49 | $4.29 | $4.29 | $4.25 | 7,737,600 |
| 2019-08-07 | $4.31 | $4.40 | $4.31 | $4.35 | $4.31 | 5,185,200 |
| 2019-08-06 | $4.34 | $4.37 | $4.11 | $4.28 | $4.24 | 8,257,100 |
| 2019-08-05 | $4.52 | $4.55 | $4.38 | $4.42 | $4.38 | 7,314,940 |
| 2019-08-02 | $4.40 | $4.54 | $4.38 | $4.54 | $4.50 | 13,107,900 |
| 2019-08-01 | $4.30 | $4.54 | $4.28 | $4.50 | $4.46 | 14,793,800 |
| 2019-07-31 | $4.30 | $4.41 | $4.26 | $4.37 | $4.33 | 8,809,400 |
| 2019-07-30 | $4.23 | $4.38 | $4.21 | $4.32 | $4.28 | 8,426,400 |
| 2019-07-29 | $4.20 | $4.28 | $4.19 | $4.26 | $4.20 | 5,859,600 |
| 2019-07-26 | $4.21 | $4.21 | $4.17 | $4.20 | $4.14 | 5,738,400 |
| 2019-07-25 | $4.21 | $4.26 | $4.18 | $4.22 | $4.16 | 6,025,200 |
| 2019-07-24 | $4.18 | $4.31 | $4.17 | $4.25 | $4.19 | 6,628,600 |
| 2019-07-23 | $4.17 | $4.22 | $4.12 | $4.17 | $4.11 | 6,488,900 |
| 2019-07-22 | $4.38 | $4.38 | $4.13 | $4.16 | $4.10 | 9,692,480 |
| 2019-07-19 | $4.29 | $4.38 | $4.28 | $4.36 | $4.30 | 5,935,200 |
| 2019-07-18 | $4.41 | $4.42 | $4.28 | $4.28 | $4.22 | 7,580,870 |
| 2019-07-17 | $4.49 | $4.52 | $4.43 | $4.44 | $4.38 | 6,722,900 |
| 2019-07-16 | $4.40 | $4.47 | $4.40 | $4.47 | $4.41 | 4,398,300 |
| 2019-07-15 | $4.39 | $4.45 | $4.27 | $4.43 | $4.37 | 6,430,860 |
| 2019-07-12 | $4.39 | $4.42 | $4.35 | $4.39 | $4.33 | 4,637,060 |
| 2019-07-11 | $4.44 | $4.49 | $4.34 | $4.39 | $4.33 | 6,718,660 |
| 2019-07-10 | $4.50 | $4.53 | $4.36 | $4.44 | $4.38 | 8,095,700 |
| 2019-07-09 | $4.51 | $4.57 | $4.38 | $4.49 | $4.43 | 11,034,360 |
| 2019-07-08 | $4.82 | $4.87 | $4.52 | $4.53 | $4.47 | 15,729,650 |
| 2019-07-05 | $4.95 | $5.01 | $4.87 | $4.90 | $4.83 | 12,011,000 |
| 2019-07-04 | $4.79 | $5.04 | $4.78 | $4.99 | $4.92 | 26,027,900 |
| 2019-07-03 | $4.79 | $4.86 | $4.69 | $4.83 | $4.76 | 14,313,900 |
| 2019-07-02 | $4.88 | $4.89 | $4.75 | $4.76 | $4.69 | 12,987,600 |
| 2019-07-01 | $4.79 | $4.92 | $4.77 | $4.87 | $4.80 | 18,171,900 |
| 2019-06-28 | $4.74 | $4.76 | $4.57 | $4.70 | $4.64 | 15,131,200 |
| 2019-06-27 | $4.76 | $4.88 | $4.75 | $4.78 | $4.71 | 14,710,000 |
| 2019-06-26 | $4.81 | $4.85 | $4.73 | $4.77 | $4.70 | 16,661,410 |
| 2019-06-25 | $4.92 | $4.96 | $4.75 | $4.82 | $4.75 | 21,537,100 |
| 2019-06-24 | $5.15 | $5.23 | $4.86 | $4.92 | $4.85 | 30,428,400 |
| 2019-06-21 | $5.23 | $5.37 | $5.01 | $5.07 | $5.00 | 46,278,360 |
| 2019-06-20 | $5.00 | $5.11 | $4.89 | $5.09 | $5.02 | 44,476,550 |
| 2019-06-19 | $4.67 | $4.96 | $4.61 | $4.89 | $4.82 | 46,227,770 |
| 2019-06-18 | $4.61 | $4.75 | $4.49 | $4.51 | $4.45 | 15,893,690 |
| 2019-06-17 | $4.72 | $4.84 | $4.52 | $4.58 | $4.52 | 18,112,990 |
| 2019-06-14 | $4.75 | $4.87 | $4.61 | $4.62 | $4.56 | 33,498,660 |
| 2019-06-13 | $4.55 | $4.84 | $4.55 | $4.64 | $4.58 | 48,569,880 |
| 2019-06-12 | $4.48 | $4.56 | $4.37 | $4.40 | $4.34 | 19,523,270 |
| 2019-06-11 | $4.06 | $4.48 | $4.06 | $4.48 | $4.42 | 29,807,800 |
| 2019-06-10 | $4.27 | $4.32 | $3.99 | $4.07 | $4.01 | 20,554,310 |
| 2019-06-07 | $4.27 | $4.27 | $4.27 | $4.27 | $4.21 | 0 |
| 2019-06-06 | $4.46 | $4.48 | $4.21 | $4.27 | $4.21 | 10,729,740 |
| 2019-06-05 | $4.58 | $4.62 | $4.44 | $4.46 | $4.40 | 11,756,300 |
| 2019-06-04 | $4.61 | $4.66 | $4.52 | $4.53 | $4.47 | 10,091,000 |
| 2019-06-03 | $4.75 | $4.82 | $4.61 | $4.62 | $4.56 | 13,256,440 |
| 2019-05-31 | $4.81 | $4.95 | $4.79 | $4.82 | $4.75 | 17,507,100 |
| 2019-05-30 | $4.71 | $4.83 | $4.64 | $4.83 | $4.76 | 14,049,180 |
| 2019-05-29 | $4.83 | $4.87 | $4.73 | $4.75 | $4.68 | 16,665,940 |
| 2019-05-28 | $4.73 | $5.06 | $4.69 | $4.81 | $4.74 | 27,916,660 |
| 2019-05-27 | $4.53 | $4.69 | $4.49 | $4.67 | $4.61 | 17,195,870 |
| 2019-05-24 | $4.53 | $4.83 | $4.48 | $4.56 | $4.50 | 27,459,700 |
| 2019-05-23 | $4.47 | $4.56 | $4.42 | $4.43 | $4.37 | 8,474,890 |
| 2019-05-22 | $4.53 | $4.59 | $4.47 | $4.50 | $4.44 | 9,654,500 |
| 2019-05-21 | $4.40 | $4.55 | $4.39 | $4.51 | $4.45 | 8,261,670 |
| 2019-05-20 | $4.54 | $4.57 | $4.29 | $4.43 | $4.37 | 11,722,180 |
| 2019-05-17 | $4.87 | $4.87 | $4.50 | $4.53 | $4.47 | 16,568,510 |
| 2019-05-16 | $4.77 | $4.85 | $4.76 | $4.82 | $4.75 | 12,845,300 |
| 2019-05-15 | $4.72 | $4.82 | $4.70 | $4.77 | $4.70 | 12,549,250 |
| 2019-05-14 | $4.69 | $4.86 | $4.65 | $4.71 | $4.64 | 14,180,900 |
| 2019-05-13 | $4.71 | $4.83 | $4.67 | $4.75 | $4.68 | 11,331,500 |
| 2019-05-10 | $4.73 | $4.81 | $4.53 | $4.77 | $4.70 | 14,026,000 |
| 2019-05-09 | $4.64 | $4.82 | $4.64 | $4.67 | $4.61 | 10,543,250 |
| 2019-05-08 | $4.57 | $4.77 | $4.46 | $4.68 | $4.62 | 11,842,960 |
| 2019-05-07 | $4.53 | $4.66 | $4.53 | $4.62 | $4.56 | 12,010,200 |
| 2019-05-06 | $4.78 | $4.78 | $4.41 | $4.50 | $4.44 | 17,032,400 |
| 2019-05-03 | $4.88 | $4.88 | $4.88 | $4.88 | $4.81 | 0 |
| 2019-05-02 | $4.88 | $4.88 | $4.88 | $4.88 | $4.81 | 0 |
| 2019-05-01 | $4.88 | $4.88 | $4.88 | $4.88 | $4.81 | 0 |
| 2019-04-30 | $4.78 | $4.94 | $4.78 | $4.88 | $4.81 | 10,435,100 |
| 2019-04-29 | $4.98 | $5.03 | $4.71 | $4.79 | $4.72 | 19,330,410 |
| 2019-04-26 | $5.16 | $5.22 | $4.99 | $5.00 | $4.93 | 17,077,610 |
| 2019-04-25 | $5.58 | $5.62 | $5.18 | $5.19 | $5.12 | 23,628,210 |
| 2019-04-24 | $5.34 | $5.57 | $5.34 | $5.52 | $5.44 | 26,772,810 |
| 2019-04-23 | $5.49 | $5.49 | $5.31 | $5.32 | $5.25 | 19,043,000 |
| 2019-04-22 | $5.49 | $5.62 | $5.41 | $5.53 | $5.45 | 30,388,090 |
| 2019-04-19 | $5.35 | $5.47 | $5.33 | $5.45 | $5.37 | 17,382,670 |
| 2019-04-18 | $5.53 | $5.55 | $5.32 | $5.33 | $5.26 | 20,470,000 |
| 2019-04-17 | $5.52 | $5.55 | $5.43 | $5.48 | $5.40 | 19,371,210 |
| 2019-04-16 | $5.43 | $5.52 | $5.24 | $5.51 | $5.43 | 22,952,440 |
| 2019-04-15 | $5.51 | $5.58 | $5.41 | $5.44 | $5.36 | 13,386,220 |
| 2019-04-12 | $5.48 | $5.55 | $5.41 | $5.47 | $5.39 | 14,712,710 |
| 2019-04-11 | $5.71 | $5.72 | $5.45 | $5.48 | $5.40 | 23,472,420 |
| 2019-04-10 | $5.64 | $5.77 | $5.54 | $5.73 | $5.65 | 31,148,600 |
| 2019-04-09 | $5.54 | $5.68 | $5.46 | $5.68 | $5.60 | 25,415,540 |
| 2019-04-08 | $5.63 | $5.70 | $5.42 | $5.53 | $5.45 | 30,557,130 |
| 2019-04-05 | $5.64 | $5.64 | $5.64 | $5.64 | $5.56 | 0 |
| 2019-04-04 | $5.80 | $5.81 | $5.61 | $5.64 | $5.56 | 33,191,530 |
| 2019-04-03 | $5.82 | $5.88 | $5.71 | $5.77 | $5.69 | 39,052,690 |
| 2019-04-02 | $5.94 | $5.94 | $5.70 | $5.75 | $5.67 | 47,374,370 |
| 2019-04-01 | $5.70 | $5.87 | $5.61 | $5.81 | $5.73 | 52,334,050 |
| 2019-03-29 | $5.60 | $5.74 | $5.37 | $5.71 | $5.63 | 39,570,610 |
| 2019-03-28 | $5.80 | $5.92 | $5.45 | $5.50 | $5.42 | 47,370,590 |
| 2019-03-27 | $6.02 | $6.04 | $5.63 | $5.89 | $5.81 | 68,652,850 |
| 2019-03-26 | $6.55 | $6.65 | $6.26 | $6.26 | $6.17 | 61,523,940 |
| 2019-03-25 | $6.80 | $7.35 | $6.68 | $6.95 | $6.85 | 107,625,760 |
| 2019-03-22 | $6.66 | $6.95 | $6.54 | $6.80 | $6.71 | 81,055,630 |
| 2019-03-21 | $6.59 | $7.44 | $6.50 | $6.80 | $6.71 | 129,321,470 |
| 2019-03-20 | $6.11 | $6.85 | $6.11 | $6.85 | $6.76 | 118,200,540 |
| 2019-03-19 | $6.35 | $6.63 | $6.10 | $6.23 | $6.14 | 132,007,530 |
| 2019-03-18 | $5.80 | $6.03 | $5.69 | $6.03 | $5.95 | 74,450,350 |
| 2019-03-15 | $5.39 | $5.78 | $5.35 | $5.48 | $5.40 | 65,459,500 |
| 2019-03-14 | $5.84 | $5.84 | $5.33 | $5.38 | $5.31 | 87,691,760 |
| 2019-03-13 | $5.69 | $5.97 | $5.28 | $5.31 | $5.24 | 86,563,990 |
| 2019-03-12 | $5.18 | $5.69 | $5.10 | $5.69 | $5.61 | 86,170,840 |
| 2019-03-11 | $4.90 | $5.35 | $4.86 | $5.17 | $5.10 | 57,908,430 |
| 2019-03-08 | $4.77 | $5.13 | $4.70 | $4.86 | $4.79 | 48,512,740 |
| 2019-03-07 | $4.70 | $5.10 | $4.64 | $4.93 | $4.86 | 49,687,760 |
| 2019-03-06 | $4.69 | $4.95 | $4.63 | $4.82 | $4.75 | 60,632,900 |
| 2019-03-05 | $4.31 | $4.50 | $4.26 | $4.50 | $4.44 | 28,764,820 |
| 2019-03-04 | $4.24 | $4.44 | $4.19 | $4.33 | $4.27 | 32,893,340 |
| 2019-03-01 | $4.28 | $4.30 | $4.14 | $4.23 | $4.17 | 20,710,020 |
| 2019-02-28 | $4.20 | $4.37 | $4.10 | $4.32 | $4.26 | 31,166,800 |
| 2019-02-27 | $4.15 | $4.26 | $4.11 | $4.20 | $4.14 | 21,703,830 |
| 2019-02-26 | $4.20 | $4.32 | $4.15 | $4.18 | $4.12 | 27,123,620 |
| 2019-02-25 | $4.13 | $4.27 | $4.05 | $4.26 | $4.20 | 36,040,490 |
| 2019-02-22 | $4.01 | $4.07 | $3.91 | $4.06 | $4.00 | 20,394,160 |
| 2019-02-21 | $3.97 | $4.19 | $3.91 | $4.05 | $3.99 | 24,232,960 |
| 2019-02-20 | $3.99 | $4.05 | $3.90 | $4.00 | $3.94 | 13,881,310 |
| 2019-02-19 | $3.96 | $4.10 | $3.95 | $4.04 | $3.98 | 19,026,230 |
| 2019-02-18 | $3.87 | $4.01 | $3.83 | $3.99 | $3.93 | 19,776,450 |
| 2019-02-15 | $3.75 | $4.00 | $3.72 | $3.89 | $3.84 | 19,323,960 |
| 2019-02-14 | $3.72 | $3.79 | $3.71 | $3.75 | $3.70 | 9,505,000 |
| 2019-02-13 | $3.67 | $3.76 | $3.63 | $3.75 | $3.70 | 11,388,500 |
| 2019-02-12 | $3.62 | $3.69 | $3.57 | $3.66 | $3.61 | 8,366,200 |
| 2019-02-11 | $3.54 | $3.65 | $3.53 | $3.63 | $3.58 | 8,137,800 |
| 2019-02-08 | $3.53 | $3.53 | $3.53 | $3.53 | $3.48 | 0 |
| 2019-02-07 | $3.53 | $3.53 | $3.53 | $3.53 | $3.48 | 0 |
| 2019-02-06 | $3.53 | $3.53 | $3.53 | $3.53 | $3.48 | 0 |
| 2019-02-05 | $3.53 | $3.53 | $3.53 | $3.53 | $3.48 | 0 |
| 2019-02-04 | $3.53 | $3.53 | $3.53 | $3.53 | $3.48 | 0 |
| 2019-02-01 | $3.41 | $3.55 | $3.41 | $3.53 | $3.48 | 9,676,520 |
| 2019-01-31 | $3.59 | $3.65 | $3.41 | $3.45 | $3.40 | 12,495,820 |
| 2019-01-30 | $3.62 | $3.69 | $3.50 | $3.51 | $3.46 | 26,923,020 |
| 2019-01-29 | $3.77 | $3.92 | $3.74 | $3.79 | $3.74 | 61,902,210 |
| 2019-01-28 | $4.55 | $4.55 | $4.16 | $4.16 | $4.10 | 89,437,690 |
| 2019-01-25 | $3.73 | $4.14 | $3.72 | $4.14 | $4.08 | 44,099,670 |
| 2019-01-24 | $3.68 | $3.76 | $3.63 | $3.76 | $3.71 | 4,099,860 |
| 2019-01-23 | $3.73 | $3.73 | $3.65 | $3.66 | $3.61 | 2,122,310 |
| 2019-01-22 | $3.81 | $3.81 | $3.70 | $3.70 | $3.65 | 2,878,000 |
| 2019-01-21 | $3.78 | $3.81 | $3.75 | $3.81 | $3.76 | 2,221,200 |
| 2019-01-18 | $3.78 | $3.80 | $3.73 | $3.78 | $3.73 | 1,816,300 |
| 2019-01-17 | $3.82 | $3.82 | $3.75 | $3.75 | $3.70 | 2,804,700 |
| 2019-01-16 | $3.85 | $3.86 | $3.79 | $3.81 | $3.76 | 2,504,200 |
| 2019-01-15 | $3.80 | $3.85 | $3.76 | $3.85 | $3.80 | 3,122,500 |
| 2019-01-14 | $3.80 | $3.84 | $3.77 | $3.81 | $3.76 | 2,395,690 |
| 2019-01-11 | $3.78 | $3.84 | $3.76 | $3.83 | $3.78 | 2,895,300 |
| 2019-01-10 | $3.83 | $3.86 | $3.77 | $3.80 | $3.75 | 3,478,000 |
| 2019-01-09 | $3.75 | $3.93 | $3.74 | $3.81 | $3.76 | 5,613,800 |
| 2019-01-08 | $3.75 | $3.76 | $3.71 | $3.75 | $3.70 | 2,452,300 |
| 2019-01-07 | $3.69 | $3.78 | $3.66 | $3.76 | $3.71 | 3,850,410 |
| 2019-01-04 | $3.52 | $3.68 | $3.49 | $3.66 | $3.61 | 3,169,100 |
| 2019-01-03 | $3.62 | $3.65 | $3.52 | $3.55 | $3.50 | 2,943,770 |
| 2019-01-02 | $3.69 | $3.73 | $3.62 | $3.62 | $3.57 | 2,401,400 |
| 2019-01-01 | $3.69 | $3.69 | $3.69 | $3.69 | $3.64 | 0 |
| 2018-12-31 | $3.69 | $3.69 | $3.69 | $3.69 | $3.64 | 0 |
| 2018-12-28 | $3.67 | $3.73 | $3.64 | $3.69 | $3.64 | 3,498,910 |
| 2018-12-27 | $3.62 | $3.74 | $3.59 | $3.74 | $3.69 | 5,435,220 |
| 2018-12-26 | $3.61 | $3.61 | $3.61 | $3.61 | $3.56 | 0 |
| 2018-12-25 | $3.61 | $3.61 | $3.61 | $3.61 | $3.56 | 0 |
| 2018-12-24 | $3.59 | $3.63 | $3.56 | $3.61 | $3.56 | 1,614,550 |
| 2018-12-21 | $3.59 | $3.64 | $3.57 | $3.58 | $3.53 | 2,315,860 |
| 2018-12-20 | $3.61 | $3.65 | $3.58 | $3.61 | $3.56 | 2,318,580 |
| 2018-12-19 | $3.69 | $3.70 | $3.61 | $3.62 | $3.57 | 2,719,310 |
| 2018-12-18 | $3.66 | $3.73 | $3.66 | $3.68 | $3.63 | 2,952,200 |
| 2018-12-17 | $3.75 | $3.75 | $3.62 | $3.70 | $3.65 | 5,829,620 |
| 2018-12-14 | $3.84 | $3.93 | $3.79 | $3.79 | $3.74 | 8,924,000 |
| 2018-12-13 | $3.80 | $3.85 | $3.76 | $3.83 | $3.78 | 3,727,200 |
| 2018-12-12 | $3.80 | $3.81 | $3.75 | $3.77 | $3.72 | 2,693,320 |
| 2018-12-11 | $3.82 | $3.82 | $3.74 | $3.78 | $3.73 | 3,527,980 |
| 2018-12-10 | $3.86 | $3.90 | $3.75 | $3.78 | $3.73 | 5,760,630 |
| 2018-12-07 | $3.85 | $3.93 | $3.84 | $3.93 | $3.88 | 4,840,700 |
| 2018-12-06 | $3.93 | $3.98 | $3.85 | $3.87 | $3.82 | 6,480,220 |
| 2018-12-05 | $3.88 | $3.96 | $3.85 | $3.92 | $3.87 | 5,882,980 |
| 2018-12-04 | $3.85 | $3.96 | $3.83 | $3.94 | $3.89 | 6,403,600 |
| 2018-12-03 | $3.80 | $3.90 | $3.78 | $3.86 | $3.81 | 6,903,700 |
| 2018-11-30 | $3.81 | $3.82 | $3.68 | $3.73 | $3.68 | 7,118,800 |
| 2018-11-29 | $3.98 | $4.01 | $3.81 | $3.81 | $3.76 | 10,026,680 |
| 2018-11-28 | $3.94 | $4.00 | $3.86 | $3.97 | $3.92 | 14,872,680 |
| 2018-11-27 | $4.19 | $4.21 | $3.96 | $4.07 | $4.01 | 27,249,420 |
| 2018-11-26 | $3.82 | $4.19 | $3.81 | $4.19 | $4.13 | 15,981,330 |
| 2018-11-23 | $4.11 | $4.11 | $3.76 | $3.81 | $3.76 | 9,757,670 |
| 2018-11-22 | $4.05 | $4.12 | $4.04 | $4.07 | $4.01 | 6,462,900 |
| 2018-11-21 | $3.98 | $4.11 | $3.87 | $4.03 | $3.97 | 10,252,700 |
| 2018-11-20 | $4.19 | $4.19 | $3.97 | $3.98 | $3.93 | 12,240,600 |
| 2018-11-19 | $4.19 | $4.34 | $4.06 | $4.23 | $4.17 | 13,375,730 |
| 2018-11-16 | $4.15 | $4.22 | $4.05 | $4.18 | $4.12 | 13,212,600 |
| 2018-11-15 | $3.97 | $4.19 | $3.97 | $4.17 | $4.11 | 16,063,370 |
| 2018-11-14 | $4.01 | $4.08 | $3.95 | $4.02 | $3.96 | 9,335,440 |
| 2018-11-13 | $3.85 | $4.05 | $3.83 | $4.00 | $3.94 | 9,907,060 |
| 2018-11-12 | $3.74 | $3.92 | $3.72 | $3.90 | $3.85 | 6,148,700 |
| 2018-11-09 | $3.80 | $3.93 | $3.76 | $3.77 | $3.72 | 7,675,780 |
| 2018-11-08 | $3.76 | $3.79 | $3.72 | $3.76 | $3.71 | 5,255,000 |
| 2018-11-07 | $3.75 | $3.77 | $3.70 | $3.74 | $3.69 | 4,278,490 |
| 2018-11-06 | $3.70 | $3.78 | $3.67 | $3.75 | $3.70 | 4,702,680 |
| 2018-11-05 | $3.71 | $3.84 | $3.68 | $3.73 | $3.68 | 6,772,360 |
| 2018-11-02 | $3.59 | $3.76 | $3.58 | $3.74 | $3.69 | 10,547,240 |
| 2018-11-01 | $3.59 | $3.63 | $3.56 | $3.56 | $3.51 | 3,734,770 |
| 2018-10-31 | $3.56 | $3.61 | $3.54 | $3.58 | $3.53 | 3,335,800 |
| 2018-10-30 | $3.51 | $3.56 | $3.46 | $3.55 | $3.50 | 2,350,800 |
| 2018-10-29 | $3.55 | $3.57 | $3.48 | $3.53 | $3.48 | 2,692,500 |
| 2018-10-26 | $3.53 | $3.63 | $3.53 | $3.57 | $3.52 | 3,981,140 |
| 2018-10-25 | $3.42 | $3.56 | $3.41 | $3.55 | $3.50 | 3,473,800 |
| 2018-10-24 | $3.46 | $3.58 | $3.46 | $3.53 | $3.48 | 3,494,460 |
| 2018-10-23 | $3.51 | $3.60 | $3.47 | $3.48 | $3.43 | 4,602,700 |
| 2018-10-22 | $3.41 | $3.59 | $3.41 | $3.53 | $3.48 | 5,907,800 |
| 2018-10-19 | $3.30 | $3.41 | $3.26 | $3.39 | $3.34 | 3,292,240 |
| 2018-10-18 | $3.38 | $3.38 | $3.26 | $3.33 | $3.28 | 3,041,400 |
| 2018-10-17 | $3.36 | $3.40 | $3.31 | $3.39 | $3.34 | 3,258,200 |
| 2018-10-16 | $3.43 | $3.47 | $3.27 | $3.32 | $3.27 | 3,763,200 |
| 2018-10-15 | $3.51 | $3.61 | $3.40 | $3.43 | $3.38 | 5,165,500 |
| 2018-10-12 | $3.68 | $3.68 | $3.40 | $3.63 | $3.58 | 6,523,340 |
| 2018-10-11 | $3.97 | $3.97 | $3.70 | $3.70 | $3.65 | 6,759,900 |
| 2018-10-10 | $4.23 | $4.25 | $4.09 | $4.11 | $4.05 | 5,618,620 |
| 2018-10-09 | $4.22 | $4.26 | $4.21 | $4.23 | $4.17 | 3,701,470 |
| 2018-10-08 | $4.35 | $4.36 | $4.21 | $4.22 | $4.16 | 2,561,320 |
| 2018-10-05 | $4.38 | $4.38 | $4.38 | $4.38 | $4.32 | 0 |
| 2018-10-04 | $4.38 | $4.38 | $4.38 | $4.38 | $4.32 | 0 |
| 2018-10-03 | $4.38 | $4.38 | $4.38 | $4.38 | $4.32 | 0 |
| 2018-10-02 | $4.38 | $4.38 | $4.38 | $4.38 | $4.32 | 0 |
| 2018-10-01 | $4.38 | $4.38 | $4.38 | $4.38 | $4.32 | 0 |
| 2018-09-28 | $4.37 | $4.40 | $4.35 | $4.38 | $4.32 | 2,402,600 |
| 2018-09-27 | $4.41 | $4.41 | $4.31 | $4.37 | $4.31 | 3,790,430 |
| 2018-09-26 | $4.41 | $4.46 | $4.39 | $4.41 | $4.35 | 2,996,700 |
| 2018-09-25 | $4.43 | $4.46 | $4.39 | $4.40 | $4.34 | 3,662,200 |
| 2018-09-24 | $4.47 | $4.47 | $4.47 | $4.47 | $4.41 | 0 |
| 2018-09-21 | $4.45 | $4.48 | $4.43 | $4.47 | $4.41 | 5,488,700 |
| 2018-09-20 | $4.44 | $4.50 | $4.44 | $4.45 | $4.39 | 4,171,720 |
| 2018-09-19 | $4.43 | $4.52 | $4.39 | $4.45 | $4.39 | 7,432,900 |
| 2018-09-18 | $4.34 | $4.47 | $4.34 | $4.43 | $4.37 | 3,103,820 |
| 2018-09-17 | $4.42 | $4.43 | $4.34 | $4.37 | $4.31 | 2,827,200 |
| 2018-09-14 | $4.46 | $4.48 | $4.42 | $4.44 | $4.38 | 2,386,700 |
| 2018-09-13 | $4.44 | $4.48 | $4.39 | $4.44 | $4.38 | 2,991,800 |
| 2018-09-12 | $4.46 | $4.48 | $4.41 | $4.41 | $4.35 | 1,721,900 |
| 2018-09-11 | $4.49 | $4.54 | $4.38 | $4.49 | $4.43 | 4,203,070 |
| 2018-09-10 | $4.71 | $4.71 | $4.52 | $4.53 | $4.47 | 5,462,150 |
| 2018-09-07 | $4.43 | $4.52 | $4.41 | $4.49 | $4.43 | 3,779,550 |
| 2018-09-06 | $4.40 | $4.49 | $4.40 | $4.43 | $4.37 | 2,265,300 |
| 2018-09-05 | $4.43 | $4.49 | $4.37 | $4.40 | $4.34 | 2,200,050 |
| 2018-09-04 | $4.37 | $4.46 | $4.34 | $4.45 | $4.39 | 1,727,200 |
| 2018-09-03 | $4.41 | $4.45 | $4.33 | $4.39 | $4.33 | 2,573,900 |
| 2018-08-31 | $4.50 | $4.52 | $4.39 | $4.40 | $4.34 | 3,650,300 |
| 2018-08-30 | $4.62 | $4.63 | $4.52 | $4.54 | $4.48 | 2,130,900 |
| 2018-08-29 | $4.58 | $4.66 | $4.55 | $4.59 | $4.53 | 2,424,850 |
| 2018-08-28 | $4.62 | $4.62 | $4.57 | $4.58 | $4.52 | 1,578,100 |
| 2018-08-27 | $4.50 | $4.64 | $4.50 | $4.59 | $4.53 | 3,051,900 |
| 2018-08-24 | $4.44 | $4.57 | $4.41 | $4.51 | $4.45 | 3,293,710 |
| 2018-08-23 | $4.45 | $4.48 | $4.39 | $4.45 | $4.39 | 2,230,710 |
| 2018-08-22 | $4.49 | $4.52 | $4.42 | $4.43 | $4.37 | 1,590,000 |
| 2018-08-21 | $4.43 | $4.54 | $4.43 | $4.52 | $4.46 | 2,214,500 |
| 2018-08-20 | $4.42 | $4.46 | $4.35 | $4.45 | $4.39 | 2,153,050 |
| 2018-08-17 | $4.58 | $4.61 | $4.42 | $4.42 | $4.36 | 2,606,000 |
| 2018-08-16 | $4.55 | $4.58 | $4.48 | $4.56 | $4.50 | 2,715,600 |
| 2018-08-15 | $4.64 | $4.70 | $4.56 | $4.57 | $4.51 | 4,171,800 |
| 2018-08-14 | $4.48 | $4.66 | $4.48 | $4.64 | $4.58 | 5,128,800 |
| 2018-08-13 | $4.45 | $4.54 | $4.41 | $4.52 | $4.46 | 2,558,000 |
| 2018-08-10 | $4.60 | $4.61 | $4.50 | $4.53 | $4.47 | 3,142,300 |
| 2018-08-09 | $4.44 | $4.62 | $4.43 | $4.59 | $4.53 | 3,605,190 |
| 2018-08-08 | $4.47 | $4.66 | $4.43 | $4.51 | $4.45 | 5,838,030 |
| 2018-08-07 | $4.35 | $4.50 | $4.34 | $4.46 | $4.40 | 2,779,900 |
| 2018-08-06 | $4.38 | $4.44 | $4.31 | $4.32 | $4.26 | 2,144,200 |
| 2018-08-03 | $4.39 | $4.46 | $4.36 | $4.39 | $4.33 | 2,297,690 |
| 2018-08-02 | $4.58 | $4.58 | $4.29 | $4.39 | $4.33 | 4,668,400 |
| 2018-08-01 | $4.67 | $4.70 | $4.55 | $4.55 | $4.49 | 2,405,700 |
| 2018-07-31 | $4.60 | $4.64 | $4.58 | $4.62 | $4.56 | 1,831,500 |
| 2018-07-30 | $4.74 | $4.74 | $4.58 | $4.60 | $4.54 | 2,819,900 |
| 2018-07-27 | $4.76 | $4.79 | $4.71 | $4.74 | $4.67 | 3,193,890 |
| 2018-07-26 | $4.67 | $4.83 | $4.65 | $4.79 | $4.72 | 5,941,900 |
| 2018-07-25 | $4.68 | $4.75 | $4.61 | $4.68 | $4.62 | 4,408,600 |
| 2018-07-24 | $4.57 | $4.79 | $4.56 | $4.72 | $4.65 | 9,145,920 |
| 2018-07-23 | $4.44 | $4.52 | $4.43 | $4.51 | $4.45 | 2,483,720 |
| 2018-07-20 | $4.41 | $4.47 | $4.40 | $4.46 | $4.40 | 2,972,540 |
| 2018-07-19 | $4.49 | $4.50 | $4.39 | $4.41 | $4.35 | 2,481,440 |
| 2018-07-18 | $4.50 | $4.59 | $4.48 | $4.51 | $4.45 | 4,076,800 |
| 2018-07-17 | $4.50 | $4.52 | $4.44 | $4.49 | $4.43 | 1,890,930 |
| 2018-07-16 | $4.52 | $4.52 | $4.44 | $4.52 | $4.46 | 2,354,700 |
| 2018-07-13 | $4.55 | $4.63 | $4.51 | $4.51 | $4.45 | 3,751,400 |
| 2018-07-12 | $4.40 | $4.53 | $4.39 | $4.49 | $4.43 | 4,495,900 |
| 2018-07-11 | $4.46 | $4.46 | $4.28 | $4.41 | $4.35 | 4,430,510 |
| 2018-07-10 | $4.54 | $4.55 | $4.47 | $4.49 | $4.43 | 2,209,900 |
| 2018-07-09 | $4.45 | $4.56 | $4.45 | $4.55 | $4.47 | 2,408,830 |
| 2018-07-06 | $4.45 | $4.52 | $4.42 | $4.47 | $4.39 | 4,354,400 |
| 2018-07-05 | $4.62 | $4.65 | $4.44 | $4.44 | $4.36 | 3,265,000 |
| 2018-07-04 | $4.71 | $4.71 | $4.60 | $4.63 | $4.55 | 2,934,690 |
| 2018-07-03 | $4.70 | $4.74 | $4.65 | $4.68 | $4.59 | 4,225,190 |
| 2018-07-02 | $4.69 | $4.70 | $4.58 | $4.70 | $4.61 | 4,597,120 |
| 2018-06-29 | $4.47 | $4.86 | $4.46 | $4.65 | $4.57 | 6,460,600 |
| 2018-06-28 | $4.46 | $4.55 | $4.44 | $4.45 | $4.37 | 2,912,020 |
| 2018-06-27 | $4.49 | $4.53 | $4.47 | $4.47 | $4.39 | 2,893,600 |
| 2018-06-26 | $4.41 | $4.53 | $4.41 | $4.49 | $4.41 | 2,780,220 |
| 2018-06-25 | $4.55 | $4.56 | $4.43 | $4.49 | $4.41 | 2,714,100 |
| 2018-06-22 | $4.45 | $4.52 | $4.40 | $4.51 | $4.43 | 3,559,530 |
| 2018-06-21 | $4.51 | $4.55 | $4.37 | $4.47 | $4.39 | 5,228,920 |
| 2018-06-20 | $4.45 | $4.56 | $4.33 | $4.50 | $4.42 | 5,995,060 |
| 2018-06-19 | $4.84 | $4.84 | $4.39 | $4.49 | $4.41 | 7,204,100 |
| 2018-06-18 | $4.87 | $4.87 | $4.87 | $4.87 | $4.78 | 0 |
| 2018-06-15 | $4.85 | $4.90 | $4.75 | $4.87 | $4.78 | 4,452,300 |
| 2018-06-14 | $4.85 | $4.90 | $4.81 | $4.88 | $4.79 | 4,971,100 |
| 2018-06-13 | $4.91 | $4.91 | $4.76 | $4.83 | $4.74 | 4,496,340 |
| 2018-06-12 | $4.86 | $4.91 | $4.82 | $4.91 | $4.82 | 7,986,210 |
| 2018-06-11 | $4.64 | $4.81 | $4.63 | $4.81 | $4.72 | 6,665,340 |
| 2018-06-08 | $4.82 | $4.83 | $4.60 | $4.64 | $4.56 | 6,327,500 |
| 2018-06-07 | $4.86 | $4.87 | $4.77 | $4.82 | $4.73 | 2,712,600 |
| 2018-06-06 | $4.84 | $4.88 | $4.81 | $4.86 | $4.77 | 2,564,500 |
| 2018-06-05 | $4.81 | $4.85 | $4.77 | $4.85 | $4.76 | 3,075,500 |
| 2018-06-04 | $4.81 | $4.84 | $4.70 | $4.83 | $4.74 | 4,978,630 |
| 2018-06-01 | $4.80 | $4.86 | $4.68 | $4.83 | $4.74 | 5,644,830 |
| 2018-05-31 | $4.88 | $4.92 | $4.79 | $4.80 | $4.71 | 4,590,170 |
| 2018-05-30 | $5.03 | $5.03 | $4.81 | $4.83 | $4.74 | 4,984,070 |
| 2018-05-29 | $5.08 | $5.14 | $5.04 | $5.07 | $4.98 | 3,941,200 |
| 2018-05-28 | $5.21 | $5.21 | $5.08 | $5.08 | $4.99 | 5,610,950 |
| 2018-05-25 | $5.31 | $5.34 | $5.14 | $5.19 | $5.10 | 7,044,700 |
| 2018-05-24 | $5.40 | $5.41 | $5.30 | $5.33 | $5.23 | 2,522,750 |
| 2018-05-23 | $5.49 | $5.50 | $5.37 | $5.39 | $5.29 | 4,952,770 |
| 2018-05-22 | $5.47 | $5.56 | $5.40 | $5.53 | $5.43 | 7,438,600 |
| 2018-05-21 | $5.58 | $5.62 | $5.46 | $5.48 | $5.38 | 7,545,320 |
| 2018-05-18 | $5.49 | $5.54 | $5.41 | $5.48 | $5.38 | 6,976,450 |
| 2018-05-17 | $5.28 | $5.50 | $5.26 | $5.49 | $5.39 | 8,939,150 |
| 2018-05-16 | $5.23 | $5.29 | $5.20 | $5.25 | $5.15 | 2,913,300 |
| 2018-05-15 | $5.20 | $5.27 | $5.16 | $5.25 | $5.15 | 3,175,120 |
| 2018-05-14 | $5.38 | $5.38 | $5.14 | $5.20 | $5.11 | 5,068,670 |
| 2018-05-11 | $5.43 | $5.50 | $5.31 | $5.33 | $5.23 | 4,215,960 |
| 2018-05-10 | $5.47 | $5.50 | $5.41 | $5.47 | $5.37 | 3,751,200 |
| 2018-05-09 | $5.45 | $5.48 | $5.39 | $5.45 | $5.35 | 3,308,800 |
| 2018-05-08 | $5.44 | $5.53 | $5.40 | $5.45 | $5.35 | 7,262,630 |
| 2018-05-07 | $5.25 | $5.42 | $5.25 | $5.38 | $5.28 | 5,933,780 |
| 2018-05-04 | $5.15 | $5.28 | $5.15 | $5.25 | $5.15 | 4,409,770 |
| 2018-05-03 | $5.13 | $5.21 | $4.99 | $5.20 | $5.11 | 6,156,100 |
| 2018-05-02 | $5.18 | $5.18 | $5.05 | $5.13 | $5.04 | 3,864,370 |
| 2018-05-01 | $5.17 | $5.17 | $5.17 | $5.17 | $5.08 | 0 |
| 2018-04-30 | $5.17 | $5.17 | $5.17 | $5.17 | $5.08 | 0 |
| 2018-04-27 | $5.12 | $5.17 | $5.09 | $5.17 | $5.08 | 4,816,990 |
| 2018-04-26 | $5.30 | $5.30 | $5.08 | $5.09 | $5.00 | 8,327,800 |
| 2018-04-25 | $5.36 | $5.36 | $5.23 | $5.32 | $5.22 | 6,894,700 |
| 2018-04-24 | $5.31 | $5.42 | $5.24 | $5.41 | $5.31 | 4,916,880 |
| 2018-04-23 | $5.37 | $5.39 | $5.21 | $5.29 | $5.19 | 3,730,340 |
| 2018-04-20 | $5.46 | $5.56 | $5.32 | $5.32 | $5.22 | 6,584,050 |
| 2018-04-19 | $5.38 | $5.51 | $5.35 | $5.49 | $5.39 | 7,447,190 |
| 2018-04-18 | $5.40 | $5.46 | $5.22 | $5.36 | $5.26 | 7,036,460 |
| 2018-04-17 | $5.52 | $5.54 | $5.35 | $5.39 | $5.29 | 5,242,570 |
| 2018-04-16 | $5.60 | $5.63 | $5.45 | $5.46 | $5.36 | 5,111,970 |
| 2018-04-13 | $5.65 | $5.73 | $5.61 | $5.62 | $5.52 | 4,725,960 |
| 2018-04-12 | $5.73 | $5.73 | $5.60 | $5.62 | $5.52 | 6,143,510 |
| 2018-04-11 | $5.83 | $5.84 | $5.72 | $5.72 | $5.62 | 6,688,410 |
| 2018-04-10 | $5.77 | $5.87 | $5.67 | $5.81 | $5.70 | 9,695,080 |
| 2018-04-09 | $5.83 | $5.92 | $5.72 | $5.85 | $5.74 | 6,272,300 |
| 2018-04-06 | $5.85 | $5.85 | $5.85 | $5.85 | $5.74 | 0 |
| 2018-04-05 | $5.85 | $5.85 | $5.85 | $5.85 | $5.74 | 0 |
| 2018-04-04 | $5.92 | $6.01 | $5.82 | $5.85 | $5.74 | 6,949,790 |
| 2018-04-03 | $5.94 | $6.04 | $5.83 | $5.89 | $5.78 | 10,795,990 |
| 2018-04-02 | $5.82 | $6.08 | $5.82 | $5.98 | $5.87 | 11,216,600 |
| 2018-03-30 | $5.68 | $5.94 | $5.68 | $5.86 | $5.75 | 11,383,420 |
| 2018-03-29 | $5.69 | $5.75 | $5.62 | $5.69 | $5.59 | 8,479,090 |
| 2018-03-28 | $5.48 | $5.82 | $5.39 | $5.75 | $5.65 | 16,024,430 |
| 2018-03-27 | $5.45 | $5.56 | $5.40 | $5.54 | $5.44 | 8,483,740 |
| 2018-03-26 | $5.19 | $5.38 | $5.16 | $5.38 | $5.28 | 6,143,300 |
| 2018-03-23 | $5.65 | $5.65 | $5.23 | $5.28 | $5.18 | 9,283,400 |
| 2018-03-22 | $5.75 | $5.83 | $5.70 | $5.76 | $5.66 | 5,487,210 |
| 2018-03-21 | $5.85 | $5.96 | $5.77 | $5.79 | $5.68 | 6,604,200 |
| 2018-03-20 | $5.80 | $5.86 | $5.73 | $5.83 | $5.72 | 3,801,380 |
| 2018-03-19 | $5.81 | $5.94 | $5.81 | $5.85 | $5.74 | 4,514,720 |
| 2018-03-16 | $5.89 | $5.92 | $5.84 | $5.84 | $5.73 | 4,079,450 |
| 2018-03-15 | $5.80 | $5.95 | $5.76 | $5.91 | $5.80 | 5,800,340 |
| 2018-03-14 | $5.92 | $5.97 | $5.85 | $5.87 | $5.76 | 5,924,230 |
| 2018-03-13 | $6.02 | $6.02 | $5.94 | $5.96 | $5.85 | 7,065,580 |
| 2018-03-12 | $6.01 | $6.09 | $5.98 | $6.02 | $5.91 | 8,348,870 |
| 2018-03-09 | $5.91 | $6.01 | $5.84 | $5.98 | $5.87 | 10,046,470 |
| 2018-03-08 | $5.74 | $5.98 | $5.73 | $5.90 | $5.79 | 9,781,160 |
| 2018-03-07 | $5.85 | $5.85 | $5.74 | $5.75 | $5.65 | 4,684,600 |
| 2018-03-06 | $5.80 | $5.89 | $5.77 | $5.86 | $5.75 | 6,392,700 |
| 2018-03-05 | $5.75 | $5.82 | $5.71 | $5.80 | $5.69 | 4,593,050 |
| 2018-03-02 | $5.80 | $5.89 | $5.75 | $5.75 | $5.65 | 7,108,310 |
| 2018-03-01 | $5.71 | $5.86 | $5.71 | $5.86 | $5.75 | 7,175,070 |
| 2018-02-28 | $5.74 | $5.83 | $5.66 | $5.77 | $5.67 | 7,094,740 |
| 2018-02-27 | $5.69 | $5.83 | $5.67 | $5.73 | $5.63 | 7,015,730 |
| 2018-02-26 | $5.60 | $5.72 | $5.56 | $5.69 | $5.59 | 6,270,580 |
| 2018-02-23 | $5.55 | $5.73 | $5.52 | $5.60 | $5.50 | 6,042,210 |
| 2018-02-22 | $5.45 | $5.54 | $5.43 | $5.52 | $5.42 | 2,708,600 |
| 2018-02-21 | $5.41 | $5.41 | $5.41 | $5.41 | $5.31 | 0 |
| 2018-02-20 | $5.41 | $5.41 | $5.41 | $5.41 | $5.31 | 0 |
| 2018-02-19 | $5.41 | $5.41 | $5.41 | $5.41 | $5.31 | 0 |
| 2018-02-16 | $5.41 | $5.41 | $5.41 | $5.41 | $5.31 | 0 |
| 2018-02-15 | $5.41 | $5.41 | $5.41 | $5.41 | $5.31 | 0 |
| 2018-02-14 | $5.38 | $5.44 | $5.37 | $5.41 | $5.31 | 2,023,500 |
| 2018-02-13 | $5.46 | $5.52 | $5.37 | $5.39 | $5.29 | 5,825,900 |
| 2018-02-12 | $5.36 | $5.47 | $5.36 | $5.44 | $5.34 | 3,177,100 |
| 2018-02-09 | $5.45 | $5.47 | $5.25 | $5.30 | $5.20 | 4,969,600 |
| 2018-02-08 | $5.39 | $5.56 | $5.38 | $5.55 | $5.45 | 4,228,800 |
| 2018-02-07 | $5.50 | $5.51 | $5.30 | $5.41 | $5.31 | 5,142,170 |
| 2018-02-06 | $5.52 | $5.62 | $5.37 | $5.37 | $5.27 | 8,591,570 |
| 2018-02-05 | $5.57 | $5.67 | $5.54 | $5.55 | $5.45 | 3,963,200 |
| 2018-02-02 | $5.70 | $5.71 | $5.48 | $5.69 | $5.59 | 4,459,020 |
| 2018-02-01 | $6.06 | $6.09 | $5.61 | $5.65 | $5.55 | 8,845,440 |
| 2018-01-31 | $6.18 | $6.19 | $5.98 | $6.07 | $5.96 | 7,741,820 |
| 2018-01-30 | $6.17 | $6.19 | $6.07 | $6.13 | $6.02 | 3,523,700 |
| 2018-01-29 | $6.24 | $6.34 | $6.17 | $6.18 | $6.07 | 5,032,300 |
| 2018-01-26 | $6.25 | $6.28 | $6.21 | $6.23 | $6.12 | 3,698,200 |
| 2018-01-25 | $6.23 | $6.34 | $6.21 | $6.25 | $6.14 | 6,856,530 |
| 2018-01-24 | $6.19 | $6.28 | $6.12 | $6.22 | $6.11 | 6,922,000 |
| 2018-01-23 | $6.22 | $6.25 | $6.15 | $6.18 | $6.07 | 4,028,100 |
| 2018-01-22 | $6.14 | $6.23 | $6.06 | $6.22 | $6.11 | 4,461,810 |
| 2018-01-19 | $6.16 | $6.19 | $6.12 | $6.13 | $6.02 | 3,942,770 |
| 2018-01-18 | $6.23 | $6.24 | $6.11 | $6.15 | $6.04 | 5,796,400 |
| 2018-01-17 | $6.15 | $6.24 | $6.13 | $6.18 | $6.07 | 7,009,420 |
| 2018-01-16 | $6.17 | $6.22 | $6.08 | $6.17 | $6.06 | 7,512,740 |
| 2018-01-15 | $6.44 | $6.46 | $6.10 | $6.16 | $6.05 | 11,541,100 |
| 2018-01-12 | $6.56 | $6.58 | $6.42 | $6.44 | $6.32 | 6,122,460 |
| 2018-01-11 | $6.49 | $6.61 | $6.47 | $6.57 | $6.45 | 5,041,990 |
| 2018-01-10 | $6.66 | $6.66 | $6.46 | $6.54 | $6.42 | 6,711,300 |
| 2018-01-09 | $6.66 | $6.69 | $6.60 | $6.63 | $6.51 | 7,219,960 |
| 2018-01-08 | $6.76 | $6.81 | $6.65 | $6.72 | $6.60 | 6,762,540 |
| 2018-01-05 | $6.82 | $6.89 | $6.71 | $6.82 | $6.70 | 10,418,340 |
| 2018-01-04 | $6.94 | $6.99 | $6.82 | $6.82 | $6.70 | 11,233,000 |
| 2018-01-03 | $6.67 | $7.02 | $6.62 | $6.97 | $6.84 | 20,073,570 |
| 2018-01-02 | $6.63 | $6.71 | $6.60 | $6.67 | $6.55 | 5,027,440 |
| 2018-01-01 | $6.58 | $6.58 | $6.58 | $6.58 | $6.46 | 0 |
| 2017-12-29 | $6.54 | $6.62 | $6.45 | $6.58 | $6.46 | 7,225,380 |
| 2017-12-28 | $6.77 | $6.79 | $6.47 | $6.53 | $6.41 | 14,811,960 |
| 2017-12-27 | $6.70 | $6.95 | $6.67 | $6.80 | $6.68 | 7,786,260 |
| 2017-12-26 | $6.67 | $6.78 | $6.51 | $6.71 | $6.59 | 8,384,470 |
| 2017-12-25 | $6.90 | $6.96 | $6.60 | $6.62 | $6.50 | 10,945,900 |
| 2017-12-22 | $6.92 | $7.10 | $6.75 | $6.94 | $6.81 | 12,094,100 |
| 2017-12-21 | $6.91 | $7.06 | $6.76 | $6.83 | $6.71 | 9,489,020 |
| 2017-12-20 | $7.10 | $7.13 | $6.80 | $6.85 | $6.73 | 9,938,500 |
| 2017-12-19 | $7.14 | $7.18 | $7.03 | $7.10 | $6.97 | 8,278,840 |
| 2017-12-18 | $7.13 | $7.36 | $7.04 | $7.17 | $7.04 | 9,616,100 |
| 2017-12-15 | $7.18 | $7.20 | $7.05 | $7.17 | $7.04 | 10,604,300 |
| 2017-12-14 | $6.88 | $7.17 | $6.86 | $7.17 | $7.04 | 17,597,400 |
| 2017-12-13 | $6.61 | $7.06 | $6.60 | $6.92 | $6.79 | 16,962,880 |
| 2017-12-12 | $6.60 | $6.64 | $6.58 | $6.60 | $6.48 | 4,712,380 |
| 2017-12-11 | $6.55 | $6.63 | $6.55 | $6.59 | $6.47 | 4,370,320 |
| 2017-12-08 | $6.47 | $6.64 | $6.45 | $6.53 | $6.41 | 6,254,580 |
| 2017-12-07 | $6.54 | $6.54 | $6.44 | $6.50 | $6.38 | 4,029,040 |
| 2017-12-06 | $6.40 | $6.53 | $6.39 | $6.53 | $6.41 | 5,005,810 |
| 2017-12-05 | $6.42 | $6.56 | $6.35 | $6.43 | $6.31 | 8,258,450 |
| 2017-12-04 | $6.25 | $6.68 | $6.25 | $6.48 | $6.36 | 15,826,320 |
| 2017-12-01 | $6.21 | $6.33 | $6.21 | $6.30 | $6.19 | 4,397,500 |
| 2017-11-30 | $6.26 | $6.28 | $6.21 | $6.26 | $6.15 | 3,309,800 |
| 2017-11-29 | $6.27 | $6.34 | $6.20 | $6.28 | $6.17 | 5,294,300 |
| 2017-11-28 | $6.15 | $6.28 | $6.15 | $6.27 | $6.16 | 6,882,980 |
| 2017-11-27 | $6.07 | $6.21 | $6.04 | $6.20 | $6.09 | 7,191,920 |
| 2017-11-24 | $6.03 | $6.09 | $6.01 | $6.06 | $5.95 | 4,422,700 |
| 2017-11-23 | $6.22 | $6.22 | $6.04 | $6.05 | $5.94 | 9,042,160 |
| 2017-11-22 | $6.23 | $6.26 | $6.15 | $6.22 | $6.11 | 5,740,080 |
| 2017-11-21 | $6.28 | $6.33 | $6.21 | $6.23 | $6.12 | 5,228,300 |
| 2017-11-20 | $6.22 | $6.32 | $6.11 | $6.29 | $6.18 | 6,257,700 |
| 2017-11-17 | $6.66 | $6.68 | $6.23 | $6.30 | $6.19 | 15,156,670 |
| 2017-11-16 | $6.68 | $6.78 | $6.65 | $6.66 | $6.54 | 5,571,120 |
| 2017-11-15 | $6.86 | $6.86 | $6.61 | $6.71 | $6.59 | 9,265,520 |
| 2017-11-14 | $6.74 | $6.87 | $6.74 | $6.82 | $6.70 | 10,790,870 |
| 2017-11-13 | $7.10 | $7.10 | $6.72 | $6.73 | $6.61 | 17,915,900 |
| 2017-11-10 | $7.17 | $7.24 | $7.07 | $7.10 | $6.97 | 9,525,620 |
| 2017-11-09 | $7.21 | $7.27 | $7.16 | $7.23 | $7.10 | 9,134,700 |
| 2017-11-08 | $7.17 | $7.28 | $7.00 | $7.27 | $7.14 | 10,251,720 |
| 2017-11-07 | $7.16 | $7.21 | $7.12 | $7.17 | $7.04 | 7,379,910 |
| 2017-11-06 | $7.22 | $7.26 | $6.96 | $7.19 | $7.06 | 9,638,760 |
| 2017-11-03 | $7.42 | $7.50 | $7.10 | $7.23 | $7.10 | 10,646,460 |
| 2017-11-02 | $7.58 | $7.60 | $7.42 | $7.44 | $7.30 | 8,043,290 |
| 2017-11-01 | $7.69 | $7.72 | $7.59 | $7.60 | $7.46 | 5,103,400 |
| 2017-10-31 | $7.63 | $7.68 | $7.58 | $7.68 | $7.54 | 5,292,170 |
| 2017-10-30 | $8.00 | $8.04 | $7.61 | $7.63 | $7.49 | 9,093,100 |
| 2017-10-27 | $8.08 | $8.11 | $8.00 | $8.01 | $7.86 | 5,728,200 |
| 2017-10-26 | $8.15 | $8.16 | $8.05 | $8.09 | $7.94 | 5,485,100 |
| 2017-10-25 | $7.98 | $8.20 | $7.97 | $8.15 | $8.00 | 9,787,340 |
| 2017-10-24 | $8.03 | $8.07 | $7.88 | $8.00 | $7.85 | 6,609,570 |
| 2017-10-23 | $7.98 | $8.16 | $7.95 | $8.08 | $7.93 | 5,276,080 |
| 2017-10-20 | $7.88 | $7.99 | $7.87 | $7.98 | $7.83 | 4,760,600 |
| 2017-10-19 | $8.10 | $8.12 | $7.90 | $7.91 | $7.77 | 10,184,930 |
| 2017-10-18 | $8.22 | $8.43 | $8.10 | $8.13 | $7.98 | 9,351,500 |
| 2017-10-17 | $8.18 | $8.29 | $8.15 | $8.22 | $8.07 | 7,312,790 |
| 2017-10-16 | $8.65 | $8.65 | $8.20 | $8.27 | $8.12 | 21,297,470 |
| 2017-10-13 | $8.40 | $8.86 | $8.32 | $8.72 | $8.56 | 30,539,160 |
| 2017-10-12 | $8.28 | $8.43 | $8.27 | $8.43 | $8.28 | 9,873,230 |
| 2017-10-11 | $8.36 | $8.36 | $8.27 | $8.32 | $8.17 | 7,757,740 |
| 2017-10-10 | $8.32 | $8.36 | $8.23 | $8.36 | $8.21 | 7,790,680 |
| 2017-10-09 | $8.29 | $8.36 | $8.22 | $8.30 | $8.15 | 8,572,160 |
| 2017-10-06 | $8.20 | $8.20 | $8.20 | $8.20 | $8.05 | 0 |
| 2017-10-05 | $8.20 | $8.20 | $8.20 | $8.20 | $8.05 | 0 |
| 2017-10-04 | $8.20 | $8.20 | $8.20 | $8.20 | $8.05 | 0 |
| 2017-10-03 | $8.20 | $8.20 | $8.20 | $8.20 | $8.05 | 0 |
| 2017-10-02 | $8.20 | $8.20 | $8.20 | $8.20 | $8.05 | 0 |
| 2017-09-29 | $8.10 | $8.20 | $8.09 | $8.20 | $8.05 | 7,712,040 |
| 2017-09-28 | $8.43 | $8.44 | $8.08 | $8.14 | $7.99 | 15,755,630 |
| 2017-09-27 | $8.41 | $8.46 | $8.32 | $8.46 | $8.31 | 10,128,520 |
| 2017-09-26 | $8.43 | $8.49 | $8.31 | $8.40 | $8.25 | 11,027,080 |
| 2017-09-25 | $8.50 | $8.54 | $8.35 | $8.43 | $8.28 | 14,206,000 |
| 2017-09-22 | $8.60 | $8.75 | $8.47 | $8.49 | $8.34 | 19,850,300 |
| 2017-09-21 | $8.81 | $8.99 | $8.59 | $8.67 | $8.51 | 33,599,560 |
| 2017-09-20 | $8.28 | $9.03 | $8.26 | $8.90 | $8.74 | 45,229,310 |
| 2017-09-19 | $8.08 | $8.50 | $8.08 | $8.40 | $8.25 | 33,505,680 |
| 2017-09-18 | $7.88 | $7.96 | $7.85 | $7.95 | $7.81 | 4,161,930 |
| 2017-09-15 | $8.11 | $8.12 | $7.86 | $7.92 | $7.78 | 12,448,990 |
| 2017-09-14 | $8.10 | $8.17 | $8.05 | $8.12 | $7.97 | 6,095,400 |
| 2017-09-13 | $8.05 | $8.09 | $7.96 | $8.09 | $7.94 | 8,062,290 |
| 2017-09-12 | $8.21 | $8.24 | $8.04 | $8.05 | $7.90 | 11,851,910 |
| 2017-09-11 | $8.21 | $8.28 | $8.19 | $8.23 | $8.08 | 5,859,540 |
| 2017-09-08 | $8.28 | $8.33 | $8.20 | $8.24 | $8.09 | 6,479,160 |
| 2017-09-07 | $8.31 | $8.46 | $8.28 | $8.30 | $8.15 | 10,669,300 |
| 2017-09-06 | $8.34 | $8.35 | $8.25 | $8.31 | $8.16 | 7,925,010 |
| 2017-09-05 | $8.40 | $8.42 | $8.32 | $8.37 | $8.22 | 7,803,190 |
| 2017-09-04 | $8.37 | $8.45 | $8.29 | $8.39 | $8.24 | 10,642,830 |
| 2017-09-01 | $8.29 | $8.38 | $8.26 | $8.35 | $8.20 | 7,144,070 |
| 2017-08-31 | $8.39 | $8.42 | $8.28 | $8.30 | $8.15 | 6,012,080 |
| 2017-08-30 | $8.33 | $8.39 | $8.27 | $8.34 | $8.19 | 6,967,980 |
| 2017-08-29 | $8.35 | $8.45 | $8.32 | $8.33 | $8.18 | 8,032,940 |
| 2017-08-28 | $8.25 | $8.44 | $8.22 | $8.43 | $8.28 | 11,450,960 |
| 2017-08-25 | $8.28 | $8.35 | $8.22 | $8.33 | $8.18 | 8,459,500 |
| 2017-08-24 | $8.32 | $8.51 | $8.28 | $8.32 | $8.17 | 10,732,460 |
| 2017-08-23 | $8.24 | $8.48 | $8.21 | $8.37 | $8.22 | 12,579,000 |
| 2017-08-22 | $8.35 | $8.40 | $8.18 | $8.20 | $8.05 | 6,123,400 |
| 2017-08-21 | $8.35 | $8.40 | $8.29 | $8.39 | $8.24 | 6,572,730 |
| 2017-08-18 | $8.31 | $8.49 | $8.25 | $8.37 | $8.22 | 12,291,090 |
| 2017-08-17 | $8.22 | $8.34 | $8.15 | $8.34 | $8.19 | 11,105,810 |
| 2017-08-16 | $8.21 | $8.32 | $8.12 | $8.24 | $8.09 | 10,435,700 |
| 2017-08-15 | $8.38 | $8.38 | $8.13 | $8.17 | $8.02 | 9,594,440 |
| 2017-08-14 | $7.90 | $8.38 | $7.85 | $8.23 | $8.08 | 12,473,910 |
| 2017-08-11 | $7.95 | $7.99 | $7.80 | $7.84 | $7.70 | 7,525,640 |
| 2017-08-10 | $8.11 | $8.11 | $7.93 | $7.98 | $7.83 | 6,689,900 |
| 2017-08-09 | $8.03 | $8.13 | $8.02 | $8.08 | $7.93 | 5,356,700 |
| 2017-08-08 | $8.08 | $8.14 | $8.03 | $8.05 | $7.90 | 6,879,570 |
| 2017-08-07 | $7.97 | $8.14 | $7.95 | $8.06 | $7.91 | 5,769,700 |
| 2017-08-04 | $8.23 | $8.23 | $7.99 | $7.99 | $7.84 | 10,014,390 |
| 2017-08-03 | $8.17 | $8.33 | $8.10 | $8.19 | $8.04 | 8,454,180 |
| 2017-08-02 | $8.24 | $8.34 | $8.12 | $8.17 | $8.02 | 9,158,500 |
| 2017-08-01 | $8.16 | $8.40 | $8.12 | $8.29 | $8.14 | 10,748,020 |
| 2017-07-31 | $8.29 | $8.29 | $8.11 | $8.20 | $8.05 | 11,816,480 |
| 2017-07-28 | $8.49 | $8.59 | $8.36 | $8.38 | $8.23 | 21,204,990 |
| 2017-07-27 | $8.08 | $8.41 | $7.89 | $8.38 | $8.23 | 20,752,850 |
| 2017-07-26 | $7.97 | $8.25 | $7.91 | $8.12 | $7.97 | 11,764,150 |
| 2017-07-25 | $8.09 | $8.12 | $7.84 | $7.91 | $7.77 | 6,870,620 |
| 2017-07-24 | $8.00 | $8.15 | $7.92 | $8.08 | $7.93 | 7,836,480 |
| 2017-07-21 | $8.00 | $8.18 | $7.98 | $8.03 | $7.88 | 9,316,600 |
| 2017-07-20 | $7.87 | $8.07 | $7.86 | $7.95 | $7.81 | 10,997,930 |
| 2017-07-19 | $7.84 | $7.91 | $7.75 | $7.87 | $7.73 | 9,155,010 |
| 2017-07-18 | $7.70 | $7.94 | $7.49 | $7.84 | $7.70 | 16,726,770 |
| 2017-07-17 | $8.67 | $8.74 | $7.80 | $7.80 | $7.66 | 24,150,380 |
| 2017-07-14 | $8.93 | $8.99 | $8.66 | $8.67 | $8.51 | 15,130,020 |
| 2017-07-13 | $9.18 | $9.18 | $8.93 | $8.98 | $8.82 | 8,655,500 |
| 2017-07-12 | $9.31 | $9.35 | $8.81 | $9.20 | $9.03 | 18,965,850 |
| 2017-07-11 | $9.33 | $9.48 | $9.25 | $9.34 | $9.17 | 11,705,280 |
| 2017-07-10 | $9.52 | $9.52 | $9.20 | $9.32 | $9.15 | 13,019,080 |
| 2017-07-07 | $10.04 | $10.07 | $9.48 | $9.53 | $9.36 | 34,032,280 |
| 2017-07-06 | $10.22 | $10.33 | $10.02 | $10.03 | $9.85 | 14,011,470 |
| 2017-07-05 | $10.24 | $10.36 | $10.20 | $10.28 | $10.09 | 6,553,050 |
| 2017-07-04 | $10.30 | $10.38 | $10.23 | $10.26 | $10.07 | 5,382,900 |
| 2017-07-03 | $10.08 | $10.42 | $10.08 | $10.35 | $10.16 | 10,288,320 |
| 2017-06-30 | $10.15 | $10.15 | $10.15 | $10.15 | $9.97 | 0 |
| 2017-06-29 | $10.15 | $10.15 | $10.15 | $10.15 | $9.97 | 0 |
| 2017-06-28 | $10.27 | $10.27 | $10.04 | $10.15 | $9.97 | 11,601,540 |
| 2017-06-27 | $10.39 | $10.44 | $10.26 | $10.29 | $10.10 | 8,883,000 |
| 2017-06-26 | $10.25 | $10.42 | $10.15 | $10.39 | $10.19 | 11,247,850 |
| 2017-06-23 | $10.43 | $10.44 | $10.02 | $10.28 | $10.07 | 25,959,730 |
| 2017-06-22 | $10.74 | $10.77 | $10.41 | $10.54 | $10.32 | 24,356,620 |
| 2017-06-21 | $10.74 | $10.80 | $10.60 | $10.77 | $10.55 | 16,056,730 |
| 2017-06-20 | $10.69 | $10.89 | $10.58 | $10.76 | $10.54 | 24,329,560 |
| 2017-06-19 | $10.81 | $10.84 | $10.51 | $10.66 | $10.44 | 31,837,530 |
| 2017-06-16 | $11.27 | $11.44 | $10.91 | $10.94 | $10.72 | 40,131,950 |
| 2017-06-15 | $11.19 | $11.41 | $11.08 | $11.32 | $11.09 | 33,885,920 |
| 2017-06-14 | $11.31 | $11.37 | $11.03 | $11.25 | $11.02 | 33,233,170 |
| 2017-06-13 | $10.82 | $11.47 | $10.82 | $11.44 | $11.20 | 49,374,460 |
| 2017-06-12 | $11.15 | $11.21 | $10.86 | $10.91 | $10.69 | 29,611,280 |
| 2017-06-09 | $11.23 | $11.40 | $10.86 | $11.31 | $11.08 | 42,169,030 |
| 2017-06-08 | $11.00 | $11.56 | $10.93 | $11.25 | $11.02 | 55,344,200 |
| 2017-06-07 | $10.58 | $11.20 | $10.53 | $11.11 | $10.88 | 42,323,270 |
| 2017-06-06 | $10.67 | $10.86 | $10.36 | $10.58 | $10.36 | 24,864,500 |
| 2017-06-05 | $10.50 | $11.25 | $10.43 | $10.82 | $10.60 | 31,511,230 |
| 2017-06-02 | $10.20 | $10.65 | $10.00 | $10.54 | $10.32 | 28,269,260 |
| 2017-06-01 | $10.53 | $10.86 | $10.25 | $10.27 | $10.06 | 34,111,140 |
| 2017-05-31 | $11.03 | $11.27 | $10.65 | $10.65 | $10.43 | 35,008,480 |
| 2017-05-30 | $10.97 | $10.97 | $10.97 | $10.97 | $10.74 | 0 |
| 2017-05-29 | $10.97 | $10.97 | $10.97 | $10.97 | $10.74 | 0 |
| 2017-05-26 | $11.15 | $11.69 | $10.90 | $10.97 | $10.74 | 51,004,400 |
| 2017-05-25 | $10.95 | $11.37 | $10.68 | $11.29 | $11.06 | 46,295,750 |
| 2017-05-24 | $10.40 | $11.30 | $10.23 | $11.11 | $10.88 | 48,275,910 |
| 2017-05-23 | $10.83 | $10.92 | $10.23 | $10.36 | $10.15 | 37,800,950 |
| 2017-05-22 | $11.04 | $11.22 | $10.77 | $10.94 | $10.72 | 29,428,390 |
| 2017-05-19 | $11.03 | $11.27 | $10.66 | $11.20 | $10.97 | 37,709,380 |
| 2017-05-18 | $11.13 | $11.80 | $10.92 | $11.04 | $10.81 | 58,201,060 |
| 2017-05-17 | $11.90 | $12.13 | $11.30 | $11.30 | $11.07 | 60,954,990 |
| 2017-05-16 | $10.30 | $11.39 | $10.21 | $11.39 | $11.16 | 42,304,980 |
| 2017-05-15 | $10.50 | $10.83 | $10.17 | $10.35 | $10.14 | 22,202,970 |
| 2017-05-12 | $10.02 | $10.86 | $10.00 | $10.54 | $10.32 | 28,021,010 |
| 2017-05-11 | $9.61 | $10.05 | $9.53 | $9.99 | $9.78 | 20,534,590 |
| 2017-05-10 | $10.25 | $10.25 | $9.60 | $9.60 | $9.40 | 24,234,060 |
| 2017-05-09 | $9.98 | $10.39 | $9.91 | $10.20 | $9.99 | 19,342,840 |
| 2017-05-08 | $11.03 | $11.25 | $10.10 | $10.13 | $9.92 | 29,270,020 |
| 2017-05-05 | $10.61 | $11.30 | $10.61 | $11.19 | $10.96 | 35,895,760 |
| 2017-05-04 | $10.50 | $11.30 | $10.37 | $10.72 | $10.50 | 28,548,840 |
| 2017-05-03 | $11.16 | $11.16 | $10.50 | $10.50 | $10.28 | 20,514,070 |
| 2017-05-02 | $11.06 | $11.19 | $10.75 | $11.17 | $10.94 | 22,724,920 |
| 2017-05-01 | $11.08 | $11.08 | $11.08 | $11.08 | $10.85 | 0 |
| 2017-04-28 | $10.31 | $11.57 | $10.21 | $11.08 | $10.85 | 40,971,400 |
| 2017-04-27 | $10.20 | $10.75 | $10.00 | $10.52 | $10.30 | 30,266,900 |
| 2017-04-26 | $10.01 | $10.37 | $9.93 | $10.33 | $10.12 | 22,801,790 |
| 2017-04-25 | $10.22 | $10.47 | $9.85 | $10.04 | $9.83 | 18,488,680 |
| 2017-04-24 | $10.18 | $10.49 | $10.02 | $10.18 | $9.97 | 13,795,560 |
| 2017-04-21 | $10.60 | $10.62 | $10.19 | $10.23 | $10.02 | 20,150,500 |
| 2017-04-20 | $11.22 | $11.48 | $10.62 | $10.74 | $10.52 | 23,302,370 |
| 2017-04-19 | $10.84 | $11.35 | $10.71 | $11.33 | $11.10 | 22,716,150 |
| 2017-04-18 | $10.92 | $11.28 | $10.82 | $10.85 | $10.63 | 16,502,110 |
| 2017-04-17 | $11.06 | $11.19 | $10.60 | $10.82 | $10.60 | 17,450,480 |
| 2017-04-14 | $11.60 | $11.62 | $11.06 | $11.20 | $10.97 | 23,607,190 |
| 2017-04-13 | $11.10 | $12.10 | $11.01 | $11.51 | $11.27 | 40,091,200 |
| 2017-04-12 | $11.95 | $11.95 | $11.09 | $11.15 | $10.92 | 49,684,340 |
| 2017-04-11 | $12.00 | $12.88 | $11.85 | $12.32 | $12.07 | 70,645,330 |
| 2017-04-10 | $12.24 | $12.62 | $11.70 | $12.10 | $11.85 | 79,879,480 |
| 2017-04-07 | $10.59 | $11.72 | $10.35 | $11.72 | $11.48 | 30,931,320 |
| 2017-04-06 | $10.71 | $11.18 | $10.56 | $10.65 | $10.43 | 29,951,360 |
| 2017-04-05 | $11.24 | $11.24 | $10.50 | $10.64 | $10.42 | 33,731,590 |
| 2017-04-04 | $10.22 | $10.22 | $10.22 | $10.22 | $10.01 | 0 |
| 2017-04-03 | $10.22 | $10.22 | $10.22 | $10.22 | $10.01 | 0 |
| 2017-03-31 | $10.18 | $10.30 | $10.02 | $10.22 | $10.01 | 9,985,510 |
| 2017-03-30 | $10.22 | $10.34 | $10.02 | $10.19 | $9.98 | 13,588,000 |
| 2017-03-29 | $9.99 | $10.59 | $9.87 | $10.23 | $10.02 | 22,136,620 |
| 2017-03-28 | $10.00 | $10.13 | $9.86 | $9.96 | $9.76 | 13,989,200 |
| 2017-03-27 | $9.57 | $10.15 | $9.53 | $9.99 | $9.78 | 32,401,570 |
| 2017-03-24 | $9.38 | $9.62 | $9.29 | $9.58 | $9.38 | 16,202,070 |
| 2017-03-23 | $9.25 | $9.38 | $9.19 | $9.37 | $9.18 | 14,211,500 |
| 2017-03-22 | $9.34 | $9.34 | $9.23 | $9.26 | $9.07 | 7,549,560 |
| 2017-03-21 | $9.35 | $9.44 | $9.32 | $9.40 | $9.21 | 9,649,930 |
| 2017-03-20 | $9.26 | $9.42 | $9.16 | $9.39 | $9.20 | 12,731,420 |
| 2017-03-17 | $9.30 | $9.48 | $9.22 | $9.26 | $9.07 | 15,762,310 |
| 2017-03-16 | $9.33 | $9.34 | $9.24 | $9.31 | $9.12 | 12,516,160 |
| 2017-03-15 | $9.05 | $9.36 | $8.98 | $9.34 | $9.15 | 14,830,940 |
| 2017-03-14 | $9.13 | $9.18 | $9.02 | $9.05 | $8.86 | 8,205,030 |
| 2017-03-13 | $9.04 | $9.20 | $9.00 | $9.12 | $8.93 | 10,116,490 |
| 2017-03-10 | $9.05 | $9.11 | $9.01 | $9.06 | $8.87 | 5,156,960 |
| 2017-03-09 | $9.26 | $9.27 | $9.03 | $9.06 | $8.87 | 8,359,100 |
| 2017-03-08 | $9.28 | $9.37 | $9.21 | $9.29 | $9.10 | 7,505,880 |
| 2017-03-07 | $9.33 | $9.41 | $9.21 | $9.29 | $9.10 | 6,712,110 |
| 2017-03-06 | $9.18 | $9.33 | $9.15 | $9.31 | $9.12 | 13,898,760 |
| 2017-03-03 | $9.06 | $9.20 | $8.94 | $9.20 | $9.01 | 7,560,980 |
| 2017-03-02 | $9.14 | $9.21 | $9.05 | $9.06 | $8.87 | 6,228,920 |
| 2017-03-01 | $9.14 | $9.25 | $9.09 | $9.13 | $8.94 | 8,195,750 |
| 2017-02-28 | $9.02 | $9.23 | $9.02 | $9.09 | $8.90 | 8,745,500 |
| 2017-02-27 | $8.95 | $9.18 | $8.95 | $9.06 | $8.87 | 9,554,770 |
| 2017-02-24 | $9.00 | $9.00 | $8.89 | $8.99 | $8.81 | 7,551,010 |
| 2017-02-23 | $9.08 | $9.08 | $8.93 | $8.99 | $8.81 | 4,676,060 |
| 2017-02-22 | $9.06 | $9.09 | $8.99 | $9.05 | $8.86 | 5,538,990 |
| 2017-02-21 | $8.94 | $9.05 | $8.91 | $9.02 | $8.83 | 6,178,700 |
| 2017-02-20 | $8.90 | $8.97 | $8.81 | $8.94 | $8.76 | 6,425,410 |
| 2017-02-17 | $9.11 | $9.11 | $8.83 | $8.93 | $8.75 | 5,655,330 |
| 2017-02-16 | $9.03 | $9.12 | $9.01 | $9.10 | $8.91 | 2,356,820 |
| 2017-02-15 | $9.12 | $9.21 | $9.01 | $9.07 | $8.88 | 4,705,130 |
| 2017-02-14 | $9.30 | $9.32 | $9.06 | $9.10 | $8.91 | 8,138,390 |
| 2017-02-13 | $9.25 | $9.34 | $9.23 | $9.30 | $9.11 | 4,979,860 |
| 2017-02-10 | $9.35 | $9.41 | $9.27 | $9.30 | $9.11 | 4,296,990 |
| 2017-02-09 | $9.16 | $9.53 | $9.12 | $9.39 | $9.20 | 11,804,810 |
| 2017-02-08 | $9.15 | $9.15 | $9.01 | $9.14 | $8.95 | 3,777,190 |
| 2017-02-07 | $9.28 | $9.29 | $9.10 | $9.12 | $8.93 | 4,960,380 |
| 2017-02-06 | $9.19 | $9.32 | $9.11 | $9.29 | $9.10 | 3,053,320 |
| 2017-02-03 | $9.27 | $9.29 | $9.11 | $9.16 | $8.97 | 1,553,600 |
| 2017-02-02 | $9.21 | $9.21 | $9.21 | $9.21 | $9.02 | 0 |
| 2017-02-01 | $9.21 | $9.21 | $9.21 | $9.21 | $9.02 | 0 |
| 2017-01-31 | $9.21 | $9.21 | $9.21 | $9.21 | $9.02 | 0 |
| 2017-01-30 | $9.21 | $9.21 | $9.21 | $9.21 | $9.02 | 0 |
| 2017-01-27 | $9.21 | $9.21 | $9.21 | $9.21 | $9.02 | 0 |
| 2017-01-26 | $9.16 | $9.24 | $9.15 | $9.21 | $9.02 | 1,017,000 |
| 2017-01-25 | $9.26 | $9.27 | $9.09 | $9.14 | $8.95 | 1,982,880 |
| 2017-01-24 | $9.28 | $9.30 | $9.14 | $9.16 | $8.97 | 1,997,490 |
| 2017-01-23 | $9.14 | $9.33 | $9.14 | $9.25 | $9.06 | 1,830,010 |
| 2017-01-20 | $9.02 | $9.26 | $8.96 | $9.17 | $8.98 | 2,494,630 |
| 2017-01-19 | $9.07 | $9.07 | $8.91 | $8.99 | $8.81 | 1,373,800 |
| 2017-01-18 | $8.97 | $9.15 | $8.97 | $9.00 | $8.82 | 2,539,460 |
| 2017-01-17 | $8.87 | $9.08 | $8.81 | $8.98 | $8.80 | 3,833,420 |
| 2017-01-16 | $9.16 | $9.22 | $8.45 | $8.87 | $8.69 | 5,678,950 |
| 2017-01-13 | $9.65 | $9.65 | $9.08 | $9.16 | $8.97 | 7,093,510 |
| 2017-01-12 | $9.61 | $9.72 | $9.58 | $9.62 | $9.42 | 2,877,460 |
| 2017-01-11 | $9.73 | $9.91 | $9.61 | $9.61 | $9.41 | 4,929,340 |
| 2017-01-10 | $9.76 | $9.83 | $9.71 | $9.73 | $9.53 | 3,486,530 |
| 2017-01-09 | $9.77 | $9.88 | $9.63 | $9.79 | $9.59 | 6,303,940 |
| 2017-01-06 | $9.51 | $9.97 | $9.51 | $9.76 | $9.56 | 11,429,750 |
| 2017-01-05 | $9.66 | $9.66 | $9.55 | $9.56 | $9.36 | 4,488,460 |
| 2017-01-04 | $9.53 | $9.73 | $9.53 | $9.64 | $9.44 | 4,488,650 |
| 2017-01-03 | $9.43 | $9.63 | $9.43 | $9.58 | $9.38 | 5,284,930 |
| 2017-01-02 | $9.40 | $9.40 | $9.40 | $9.40 | $9.21 | 0 |
| 2016-12-30 | $9.36 | $9.45 | $9.33 | $9.40 | $9.21 | 2,567,690 |
| 2016-12-29 | $9.29 | $9.50 | $9.23 | $9.35 | $9.16 | 3,908,900 |
| 2016-12-28 | $9.46 | $9.46 | $9.23 | $9.23 | $9.04 | 3,542,200 |
| 2016-12-27 | $9.35 | $9.56 | $9.33 | $9.43 | $9.24 | 6,225,020 |
| 2016-12-26 | $9.15 | $9.34 | $9.01 | $9.33 | $9.14 | 4,018,230 |
| 2016-12-23 | $9.22 | $9.26 | $9.13 | $9.16 | $8.97 | 3,399,500 |
| 2016-12-22 | $9.45 | $9.47 | $9.24 | $9.26 | $9.07 | 3,739,110 |
| 2016-12-21 | $9.32 | $9.38 | $9.28 | $9.35 | $9.16 | 4,311,600 |
| 2016-12-20 | $9.25 | $9.35 | $9.13 | $9.32 | $9.13 | 4,518,440 |
| 2016-12-19 | $9.31 | $9.49 | $9.25 | $9.31 | $9.12 | 7,268,130 |
| 2016-12-16 | $8.98 | $9.23 | $8.98 | $9.16 | $8.97 | 4,406,630 |
| 2016-12-15 | $8.83 | $9.08 | $8.83 | $9.02 | $8.83 | 3,936,380 |
| 2016-12-14 | $8.95 | $9.12 | $8.88 | $8.91 | $8.73 | 4,637,800 |
| 2016-12-13 | $8.80 | $9.08 | $8.80 | $8.95 | $8.77 | 6,317,000 |
| 2016-12-12 | $9.38 | $9.38 | $8.66 | $8.76 | $8.58 | 8,837,500 |
| 2016-12-09 | $9.45 | $9.48 | $9.30 | $9.36 | $9.17 | 5,885,010 |
| 2016-12-08 | $9.44 | $9.50 | $9.36 | $9.47 | $9.28 | 4,898,670 |
| 2016-12-07 | $9.37 | $9.46 | $9.24 | $9.45 | $9.26 | 4,840,310 |
| 2016-12-06 | $9.38 | $9.47 | $9.32 | $9.38 | $9.19 | 5,216,140 |
| 2016-12-05 | $9.59 | $9.82 | $9.28 | $9.33 | $9.14 | 12,683,440 |
| 2016-12-02 | $10.08 | $10.08 | $9.60 | $9.63 | $9.43 | 10,901,630 |
| 2016-12-01 | $10.02 | $10.14 | $10.00 | $10.08 | $9.87 | 5,137,030 |
| 2016-11-30 | $10.04 | $10.24 | $9.89 | $10.08 | $9.87 | 5,829,360 |
| 2016-11-29 | $10.18 | $10.27 | $10.01 | $10.02 | $9.81 | 7,403,230 |
| 2016-11-28 | $10.35 | $10.50 | $10.22 | $10.29 | $10.08 | 7,839,350 |
| 2016-11-25 | $10.08 | $10.36 | $9.95 | $10.35 | $10.14 | 10,550,820 |
| 2016-11-24 | $10.11 | $10.12 | $9.82 | $9.98 | $9.77 | 5,327,300 |
| 2016-11-23 | $10.20 | $10.25 | $10.04 | $10.05 | $9.84 | 5,436,230 |
| 2016-11-22 | $10.11 | $10.20 | $9.97 | $10.19 | $9.98 | 7,849,710 |
| 2016-11-21 | $10.26 | $10.34 | $10.00 | $10.06 | $9.85 | 10,089,970 |
| 2016-11-18 | $10.37 | $10.44 | $10.23 | $10.26 | $10.05 | 4,839,990 |
| 2016-11-17 | $10.54 | $10.60 | $10.29 | $10.37 | $10.16 | 6,945,610 |
| 2016-11-16 | $10.48 | $10.76 | $10.43 | $10.59 | $10.37 | 13,001,840 |
| 2016-11-15 | $10.35 | $10.47 | $10.27 | $10.47 | $10.25 | 8,295,340 |
| 2016-11-14 | $10.41 | $10.41 | $10.29 | $10.35 | $10.14 | 7,129,420 |
| 2016-11-11 | $10.42 | $10.43 | $10.27 | $10.38 | $10.17 | 6,717,860 |
| 2016-11-10 | $10.30 | $10.44 | $10.23 | $10.41 | $10.20 | 9,376,160 |
| 2016-11-09 | $10.60 | $10.60 | $10.10 | $10.23 | $10.02 | 11,897,070 |
| 2016-11-08 | $10.49 | $10.77 | $10.33 | $10.55 | $10.33 | 10,943,180 |
| 2016-11-07 | $10.73 | $11.11 | $10.41 | $10.48 | $10.26 | 19,335,770 |
| 2016-11-04 | $10.05 | $10.95 | $10.00 | $10.68 | $10.46 | 28,344,710 |
| 2016-11-03 | $9.54 | $10.02 | $9.54 | $9.96 | $9.76 | 10,081,640 |
| 2016-11-02 | $9.71 | $9.83 | $9.60 | $9.63 | $9.43 | 5,745,060 |
| 2016-11-01 | $9.70 | $9.87 | $9.67 | $9.76 | $9.56 | 4,841,770 |
| 2016-10-31 | $9.66 | $9.82 | $9.53 | $9.66 | $9.46 | 0 |
| 2016-10-28 | $10.10 | $10.15 | $9.66 | $9.70 | $9.50 | 10,454,250 |
| 2016-10-27 | $10.15 | $10.20 | $9.99 | $10.10 | $9.89 | 9,244,720 |
| 2016-10-26 | $10.49 | $10.49 | $10.05 | $10.23 | $10.02 | 20,306,250 |
| 2016-10-25 | $9.72 | $9.72 | $9.72 | $9.72 | $9.52 | 0 |
| 2016-10-24 | $9.72 | $9.72 | $9.72 | $9.72 | $9.52 | 0 |
| 2016-10-21 | $9.72 | $9.72 | $9.72 | $9.72 | $9.52 | 0 |
| 2016-10-20 | $9.72 | $9.72 | $9.72 | $9.72 | $9.52 | 0 |
| 2016-10-19 | $9.72 | $9.72 | $9.72 | $9.72 | $9.52 | 0 |
| 2016-10-18 | $9.72 | $9.72 | $9.72 | $9.72 | $9.52 | 0 |
| 2016-10-17 | $9.96 | $9.99 | $9.67 | $9.72 | $9.52 | 5,794,080 |
| 2016-10-14 | $10.01 | $10.11 | $9.85 | $9.94 | $9.74 | 8,517,540 |
| 2016-10-13 | $10.10 | $10.21 | $10.05 | $10.10 | $9.89 | 6,138,630 |
| 2016-10-12 | $10.10 | $10.10 | $9.96 | $10.05 | $9.84 | 4,869,690 |
| 2016-10-11 | $9.91 | $10.22 | $9.91 | $10.13 | $9.92 | 8,719,630 |
| 2016-10-10 | $9.78 | $9.99 | $9.77 | $9.96 | $9.76 | 7,421,500 |
| 2016-10-07 | $9.72 | $9.72 | $9.72 | $9.72 | $9.52 | 0 |
| 2016-10-06 | $9.72 | $9.72 | $9.72 | $9.72 | $9.52 | 0 |
| 2016-10-05 | $9.72 | $9.72 | $9.72 | $9.72 | $9.52 | 0 |
| 2016-10-04 | $9.72 | $9.72 | $9.72 | $9.72 | $9.52 | 0 |
| 2016-10-03 | $9.72 | $9.72 | $9.72 | $9.72 | $9.52 | 0 |
| 2016-09-30 | $9.63 | $9.72 | $9.59 | $9.72 | $9.52 | 3,945,890 |
| 2016-09-29 | $9.58 | $9.68 | $9.58 | $9.61 | $9.41 | 4,569,400 |
| 2016-09-28 | $9.72 | $9.75 | $9.50 | $9.57 | $9.37 | 6,322,670 |
| 2016-09-27 | $9.68 | $9.76 | $9.44 | $9.76 | $9.56 | 8,533,250 |
| 2016-09-26 | $10.22 | $10.27 | $9.70 | $9.70 | $9.50 | 14,987,610 |
| 2016-09-23 | $10.44 | $10.54 | $10.26 | $10.28 | $10.07 | 9,734,920 |
| 2016-09-22 | $10.39 | $10.47 | $10.30 | $10.42 | $10.21 | 8,943,780 |
| 2016-09-21 | $10.42 | $10.48 | $10.20 | $10.32 | $10.11 | 9,829,690 |
| 2016-09-20 | $10.58 | $10.78 | $10.40 | $10.50 | $10.28 | 12,627,980 |
| 2016-09-19 | $10.55 | $10.73 | $10.43 | $10.52 | $10.30 | 10,745,320 |
| 2016-09-16 | $10.52 | $10.52 | $10.52 | $10.52 | $10.30 | 0 |
| 2016-09-15 | $10.52 | $10.52 | $10.52 | $10.52 | $10.30 | 0 |
| 2016-09-14 | $10.43 | $10.57 | $10.30 | $10.52 | $10.30 | 9,209,560 |
| 2016-09-13 | $10.50 | $10.78 | $10.38 | $10.50 | $10.28 | 18,065,930 |
| 2016-09-12 | $10.55 | $10.78 | $10.34 | $10.36 | $10.15 | 18,484,380 |
| 2016-09-09 | $11.10 | $11.18 | $10.80 | $10.84 | $10.62 | 22,405,780 |
| 2016-09-08 | $10.76 | $11.30 | $10.54 | $11.21 | $10.98 | 32,601,450 |
| 2016-09-07 | $10.41 | $11.40 | $10.31 | $10.79 | $10.57 | 44,059,950 |
| 2016-09-06 | $9.75 | $10.44 | $9.51 | $10.44 | $10.23 | 30,081,910 |
| 2016-09-05 | $9.67 | $9.92 | $9.55 | $9.75 | $9.55 | 12,116,230 |
| 2016-09-02 | $10.03 | $10.03 | $9.54 | $9.60 | $9.40 | 16,733,110 |
| 2016-09-01 | $10.00 | $10.13 | $9.87 | $9.97 | $9.77 | 11,558,590 |
| 2016-08-31 | $9.65 | $10.14 | $9.65 | $9.95 | $9.75 | 16,918,570 |
| 2016-08-30 | $9.86 | $9.94 | $9.67 | $9.74 | $9.54 | 15,153,890 |
| 2016-08-29 | $9.53 | $10.25 | $9.50 | $9.85 | $9.65 | 25,201,320 |
| 2016-08-26 | $9.25 | $9.57 | $9.19 | $9.48 | $9.29 | 13,741,440 |
| 2016-08-25 | $9.39 | $9.39 | $9.11 | $9.27 | $9.08 | 9,982,090 |
| 2016-08-24 | $9.38 | $9.62 | $9.35 | $9.46 | $9.27 | 10,752,590 |
| 2016-08-23 | $9.30 | $9.54 | $9.30 | $9.40 | $9.21 | 11,384,440 |
| 2016-08-22 | $9.17 | $9.51 | $9.05 | $9.35 | $9.16 | 17,881,840 |
| 2016-08-19 | $9.29 | $9.30 | $9.10 | $9.14 | $8.95 | 7,330,200 |
| 2016-08-18 | $9.19 | $9.39 | $9.13 | $9.24 | $9.05 | 9,935,970 |
| 2016-08-17 | $9.17 | $9.27 | $9.06 | $9.16 | $8.97 | 8,639,730 |
| 2016-08-16 | $9.20 | $9.32 | $9.16 | $9.17 | $8.98 | 11,197,370 |
| 2016-08-15 | $9.05 | $9.26 | $8.87 | $9.17 | $8.98 | 11,924,880 |
| 2016-08-12 | $8.97 | $9.12 | $8.91 | $9.05 | $8.86 | 7,232,690 |
| 2016-08-11 | $9.10 | $9.27 | $8.97 | $9.00 | $8.82 | 13,966,560 |
| 2016-08-10 | $8.66 | $9.48 | $8.66 | $9.21 | $9.02 | 27,418,320 |
| 2016-08-09 | $8.53 | $8.68 | $8.50 | $8.62 | $8.44 | 6,266,190 |
| 2016-08-08 | $8.49 | $8.59 | $8.22 | $8.56 | $8.38 | 10,135,020 |
| 2016-08-05 | $8.78 | $8.85 | $8.60 | $8.63 | $8.45 | 8,994,280 |
| 2016-08-04 | $8.56 | $8.95 | $8.56 | $8.83 | $8.65 | 13,073,630 |
| 2016-08-03 | $8.70 | $8.78 | $8.55 | $8.60 | $8.42 | 13,134,380 |
| 2016-08-02 | $8.60 | $8.89 | $8.59 | $8.76 | $8.58 | 10,770,620 |
| 2016-08-01 | $9.29 | $9.29 | $8.63 | $8.77 | $8.59 | 23,426,420 |
| 2016-07-29 | $9.91 | $10.21 | $9.30 | $9.55 | $9.35 | 50,283,660 |
| 2016-07-28 | $18.81 | $18.81 | $18.81 | $18.81 | $18.42 | 0 |
| 2016-07-27 | $18.81 | $18.81 | $18.81 | $18.81 | $18.42 | 0 |
| 2016-07-26 | $18.81 | $18.81 | $18.81 | $18.81 | $18.42 | 0 |
| 2016-07-25 | $18.81 | $18.81 | $18.81 | $18.81 | $18.42 | 0 |
| 2016-07-22 | $18.81 | $18.81 | $18.81 | $18.81 | $18.42 | 0 |
| 2016-07-21 | $18.81 | $18.81 | $18.81 | $18.81 | $18.42 | 0 |
| 2016-07-20 | $18.81 | $18.81 | $18.81 | $18.81 | $18.42 | 0 |
| 2016-07-19 | $18.81 | $18.81 | $18.81 | $18.81 | $18.42 | 0 |
| 2016-07-18 | $18.81 | $18.81 | $18.81 | $18.81 | $18.42 | 0 |
| 2016-07-15 | $18.81 | $18.81 | $18.81 | $18.81 | $18.42 | 0 |
| 2016-07-14 | $18.81 | $18.81 | $18.81 | $18.81 | $18.42 | 0 |
| 2016-07-13 | $18.81 | $18.81 | $18.81 | $18.81 | $18.42 | 0 |
| 2016-07-12 | $18.81 | $18.81 | $18.81 | $18.81 | $18.42 | 0 |
| 2016-07-11 | $18.81 | $18.81 | $18.81 | $18.81 | $18.42 | 0 |
| 2016-07-08 | $18.81 | $18.81 | $18.81 | $18.81 | $18.42 | 0 |
| 2016-07-07 | $18.81 | $18.81 | $18.81 | $18.81 | $18.42 | 0 |
| 2016-07-06 | $18.81 | $18.81 | $18.81 | $18.81 | $18.42 | 0 |
| 2016-07-05 | $18.81 | $18.81 | $18.81 | $18.81 | $18.42 | 0 |
| 2016-07-04 | $18.81 | $18.81 | $18.81 | $18.81 | $18.42 | 0 |
| 2016-07-01 | $18.81 | $18.81 | $18.81 | $18.81 | $18.42 | 0 |
| 2016-06-30 | $18.81 | $18.81 | $18.81 | $18.81 | $18.42 | 0 |
| 2016-06-29 | $18.81 | $18.81 | $18.81 | $18.81 | $18.42 | 0 |
| 2016-06-28 | $18.81 | $18.81 | $18.81 | $18.81 | $18.42 | 0 |
| 2016-06-27 | $18.81 | $18.81 | $18.81 | $18.81 | $18.42 | 0 |
| 2016-06-24 | $18.81 | $18.81 | $18.81 | $18.81 | $18.42 | 0 |
| 2016-06-23 | $18.81 | $18.81 | $18.81 | $18.81 | $18.42 | 0 |
| 2016-06-22 | $18.81 | $18.81 | $18.81 | $18.81 | $18.42 | 0 |
| 2016-06-21 | $18.81 | $18.81 | $18.81 | $18.81 | $18.42 | 0 |
| 2016-06-20 | $18.81 | $18.81 | $18.81 | $18.81 | $18.42 | 0 |
| 2016-06-17 | $18.81 | $18.81 | $18.81 | $18.81 | $18.42 | 0 |
| 2016-06-16 | $18.81 | $18.81 | $18.81 | $18.81 | $18.42 | 0 |
| 2016-06-15 | $18.81 | $18.81 | $18.81 | $18.81 | $18.42 | 0 |
| 2016-06-14 | $18.81 | $18.81 | $18.81 | $18.81 | $18.42 | 0 |
| 2016-06-13 | $18.81 | $18.81 | $18.81 | $18.81 | $18.42 | 0 |
| 2016-06-10 | $18.81 | $18.81 | $18.81 | $18.81 | $18.42 | 0 |
| 2016-06-09 | $18.81 | $18.81 | $18.81 | $18.81 | $18.42 | 0 |
| 2016-06-08 | $18.81 | $18.81 | $18.81 | $18.81 | $18.42 | 0 |
| 2016-06-07 | $18.81 | $18.81 | $18.81 | $18.81 | $18.42 | 0 |
| 2016-06-06 | $18.81 | $18.81 | $18.81 | $18.81 | $18.42 | 0 |
| 2016-06-03 | $18.81 | $18.81 | $18.81 | $18.81 | $18.42 | 0 |
| 2016-06-02 | $18.81 | $18.81 | $18.81 | $18.81 | $18.42 | 0 |
| 2016-06-01 | $18.81 | $18.81 | $18.81 | $18.81 | $18.42 | 0 |
| 2016-05-31 | $18.81 | $18.81 | $18.81 | $18.81 | $18.42 | 0 |
| 2016-05-30 | $18.81 | $18.81 | $18.81 | $18.81 | $18.42 | 0 |
| 2016-05-27 | $18.81 | $18.81 | $18.81 | $18.81 | $18.42 | 0 |
| 2016-05-26 | $18.81 | $18.81 | $18.81 | $18.81 | $18.42 | 0 |
| 2016-05-25 | $18.81 | $18.81 | $18.81 | $18.81 | $9.17 | 0 |
| 2016-05-24 | $18.81 | $18.81 | $18.81 | $18.81 | $4.58 | 0 |
| 2016-05-23 | $18.81 | $18.81 | $18.81 | $18.81 | $4.58 | 0 |
| 2016-05-20 | $18.81 | $18.81 | $18.81 | $18.81 | $4.58 | 0 |
| 2016-05-19 | $18.81 | $18.81 | $18.81 | $18.81 | $4.58 | 0 |
| 2016-05-18 | $18.81 | $18.81 | $18.81 | $18.81 | $4.58 | 0 |
| 2016-05-17 | $18.81 | $18.81 | $18.81 | $18.81 | $4.58 | 0 |
| 2016-05-16 | $18.81 | $18.81 | $18.81 | $18.81 | $4.58 | 0 |
| 2016-05-13 | $18.81 | $18.81 | $18.81 | $18.81 | $4.58 | 0 |
| 2016-05-12 | $18.81 | $18.81 | $18.81 | $18.81 | $4.58 | 0 |
| 2016-05-11 | $18.81 | $18.81 | $18.81 | $18.81 | $4.58 | 0 |
| 2016-05-10 | $18.81 | $18.81 | $18.81 | $18.81 | $4.58 | 0 |
| 2016-05-09 | $18.81 | $18.81 | $18.81 | $18.81 | $4.58 | 0 |
| 2016-05-06 | $18.81 | $18.81 | $18.81 | $18.81 | $4.58 | 0 |
| 2016-05-05 | $18.81 | $18.81 | $18.81 | $18.81 | $4.58 | 0 |
| 2016-05-04 | $18.81 | $18.81 | $18.81 | $18.81 | $4.58 | 0 |
| 2016-05-03 | $18.81 | $18.81 | $18.81 | $18.81 | $4.58 | 0 |
| 2016-05-02 | $18.81 | $18.81 | $18.81 | $18.81 | $4.58 | 0 |
| 2016-04-29 | $18.81 | $18.81 | $18.81 | $18.81 | $4.58 | 0 |
| 2016-04-28 | $18.81 | $18.81 | $18.81 | $18.81 | $4.58 | 0 |
| 2016-04-27 | $18.81 | $18.81 | $18.81 | $18.81 | $4.58 | 0 |
| 2016-04-26 | $18.81 | $18.81 | $18.81 | $18.81 | $4.58 | 0 |
| 2016-04-25 | $18.81 | $18.81 | $18.81 | $18.81 | $4.58 | 0 |
| 2016-04-22 | $18.81 | $18.81 | $18.81 | $18.81 | $4.58 | 0 |
| 2016-04-21 | $18.81 | $18.81 | $18.81 | $18.81 | $4.58 | 0 |
| 2016-04-20 | $18.81 | $18.81 | $18.81 | $18.81 | $4.58 | 0 |
| 2016-04-19 | $18.81 | $18.81 | $18.81 | $18.81 | $4.58 | 0 |
| 2016-04-18 | $18.81 | $18.81 | $18.81 | $18.81 | $4.58 | 0 |
| 2016-04-15 | $18.81 | $18.81 | $18.81 | $18.81 | $4.58 | 0 |
| 2016-04-14 | $18.81 | $18.81 | $18.81 | $18.81 | $4.58 | 0 |
| 2016-04-13 | $18.81 | $18.81 | $18.81 | $18.81 | $4.58 | 0 |
| 2016-04-12 | $18.81 | $18.81 | $18.81 | $18.81 | $4.58 | 0 |
| 2016-04-11 | $18.81 | $18.81 | $18.81 | $18.81 | $4.58 | 0 |
| 2016-04-08 | $18.90 | $18.99 | $18.56 | $18.81 | $4.58 | 15,741,080 |
| 2016-04-07 | $20.24 | $20.24 | $19.11 | $19.12 | $4.65 | 25,191,420 |
| 2016-04-06 | $19.20 | $19.74 | $18.95 | $19.71 | $4.80 | 26,284,400 |
| 2016-04-05 | $18.18 | $19.43 | $18.13 | $19.26 | $4.69 | 31,695,980 |
| 2016-04-04 | $18.05 | $18.05 | $18.05 | $18.05 | $4.39 | 0 |
| 2016-04-01 | $18.45 | $18.53 | $17.62 | $18.05 | $4.39 | 17,731,700 |
| 2016-03-31 | $18.59 | $18.87 | $18.28 | $18.42 | $4.48 | 19,011,840 |
| 2016-03-30 | $17.63 | $18.37 | $17.60 | $18.37 | $4.47 | 15,736,360 |
| 2016-03-29 | $18.18 | $18.25 | $17.20 | $17.45 | $4.25 | 13,505,680 |
| 2016-03-28 | $18.75 | $18.86 | $18.10 | $18.16 | $4.42 | 16,570,100 |
| 2016-03-25 | $18.90 | $19.00 | $18.32 | $18.60 | $4.53 | 13,535,060 |
| 2016-03-24 | $18.59 | $19.33 | $18.38 | $18.75 | $4.56 | 28,408,600 |
| 2016-03-23 | $18.13 | $18.72 | $18.10 | $18.68 | $4.55 | 18,888,800 |
| 2016-03-22 | $18.19 | $18.58 | $18.06 | $18.31 | $4.46 | 19,058,100 |
| 2016-03-21 | $18.29 | $18.46 | $17.90 | $18.44 | $4.49 | 25,089,040 |
| 2016-03-18 | $17.30 | $18.15 | $17.30 | $17.96 | $4.37 | 17,777,680 |
| 2016-03-17 | $16.67 | $17.33 | $16.67 | $17.28 | $4.20 | 11,469,700 |
| 2016-03-16 | $17.29 | $17.45 | $16.57 | $16.62 | $4.04 | 8,470,200 |
| 2016-03-15 | $17.29 | $17.40 | $16.83 | $16.96 | $4.13 | 7,526,880 |
| 2016-03-14 | $16.94 | $17.66 | $16.92 | $17.37 | $4.23 | 9,597,500 |
| 2016-03-11 | $17.00 | $17.00 | $16.57 | $16.70 | $4.06 | 7,623,020 |
| 2016-03-10 | $17.35 | $17.60 | $16.91 | $17.00 | $4.14 | 8,684,160 |
| 2016-03-09 | $17.10 | $18.19 | $17.01 | $17.29 | $4.21 | 14,240,860 |
| 2016-03-08 | $18.30 | $18.72 | $17.69 | $18.39 | $4.47 | 29,493,080 |
| 2016-03-07 | $19.65 | $19.65 | $19.65 | $19.65 | $4.78 | 0 |
| 2016-03-04 | $19.65 | $19.65 | $19.65 | $19.65 | $4.78 | 0 |
| 2016-03-03 | $19.65 | $19.65 | $19.65 | $19.65 | $4.78 | 0 |
| 2016-03-02 | $19.65 | $19.65 | $19.65 | $19.65 | $4.78 | 0 |
| 2016-03-01 | $19.65 | $19.65 | $19.65 | $19.65 | $4.78 | 0 |
| 2016-02-29 | $19.65 | $19.65 | $19.65 | $19.65 | $4.78 | 0 |
| 2016-02-26 | $19.65 | $19.65 | $19.65 | $19.65 | $4.78 | 0 |
| 2016-02-25 | $19.65 | $19.65 | $19.65 | $19.65 | $4.78 | 0 |
| 2016-02-24 | $19.65 | $19.65 | $19.65 | $19.65 | $4.78 | 0 |
| 2016-02-23 | $19.65 | $19.65 | $19.65 | $19.65 | $4.78 | 0 |
| 2016-02-22 | $19.65 | $19.65 | $19.65 | $19.65 | $4.78 | 0 |
| 2016-02-19 | $19.65 | $19.65 | $19.65 | $19.65 | $4.78 | 0 |
| 2016-02-18 | $19.65 | $20.25 | $19.44 | $19.65 | $4.78 | 16,832,260 |
| 2016-02-17 | $19.25 | $19.39 | $18.78 | $19.36 | $4.71 | 10,847,800 |
| 2016-02-16 | $18.65 | $19.51 | $18.53 | $19.32 | $4.70 | 12,076,500 |
| 2016-02-15 | $17.02 | $18.88 | $17.02 | $18.54 | $4.51 | 11,932,480 |
| 2016-02-12 | $17.95 | $17.95 | $17.95 | $17.95 | $4.37 | 0 |
| 2016-02-11 | $17.95 | $17.95 | $17.95 | $17.95 | $4.37 | 0 |
| 2016-02-10 | $17.95 | $17.95 | $17.95 | $17.95 | $4.37 | 0 |
| 2016-02-09 | $17.95 | $17.95 | $17.95 | $17.95 | $4.37 | 0 |
| 2016-02-08 | $17.95 | $17.95 | $17.95 | $17.95 | $4.37 | 0 |
| 2016-02-05 | $18.15 | $18.17 | $17.80 | $17.95 | $4.37 | 6,400,160 |
| 2016-02-04 | $17.89 | $18.38 | $17.79 | $18.21 | $4.43 | 12,004,540 |
| 2016-02-03 | $18.07 | $18.30 | $17.52 | $17.97 | $4.37 | 15,405,700 |
| 2016-02-02 | $16.61 | $17.47 | $16.61 | $17.12 | $4.17 | 8,195,980 |
| 2016-02-01 | $16.85 | $17.15 | $16.45 | $16.60 | $4.04 | 5,244,680 |
| 2016-01-29 | $16.00 | $17.11 | $16.00 | $16.90 | $4.11 | 6,934,080 |
| 2016-01-28 | $16.90 | $16.98 | $16.03 | $16.06 | $3.91 | 6,618,920 |
| 2016-01-27 | $16.65 | $17.15 | $15.42 | $17.05 | $4.15 | 12,567,280 |
| 2016-01-26 | $18.31 | $18.31 | $16.70 | $16.70 | $4.06 | 9,008,440 |
| 2016-01-25 | $18.75 | $18.89 | $18.34 | $18.56 | $4.52 | 5,675,420 |
| 2016-01-22 | $17.70 | $18.70 | $17.21 | $18.61 | $4.53 | 12,700,300 |
| 2016-01-21 | $18.25 | $19.33 | $17.90 | $17.92 | $4.36 | 14,374,380 |
| 2016-01-20 | $18.35 | $18.53 | $17.65 | $17.90 | $4.36 | 7,831,860 |
| 2016-01-19 | $17.96 | $18.56 | $17.46 | $18.45 | $4.49 | 10,210,400 |
| 2016-01-18 | $16.71 | $18.46 | $16.51 | $17.95 | $4.37 | 9,992,020 |
| 2016-01-15 | $18.60 | $18.96 | $17.12 | $17.48 | $4.25 | 11,173,960 |
| 2016-01-14 | $17.17 | $18.97 | $17.01 | $18.70 | $4.55 | 8,933,840 |
| 2016-01-13 | $18.21 | $18.78 | $17.57 | $17.69 | $4.30 | 11,746,800 |
| 2016-01-12 | $17.59 | $18.52 | $16.91 | $18.25 | $4.44 | 15,717,200 |
| 2016-01-11 | $18.81 | $19.48 | $17.45 | $17.45 | $4.25 | 15,607,540 |
| 2016-01-08 | $20.70 | $20.93 | $18.51 | $19.39 | $4.72 | 18,771,380 |
| 2016-01-07 | $21.51 | $21.72 | $19.94 | $19.94 | $4.85 | 2,704,400 |
| 2016-01-06 | $21.15 | $22.23 | $21.15 | $22.15 | $5.39 | 16,947,640 |
| 2016-01-05 | $20.66 | $22.49 | $20.14 | $21.13 | $5.14 | 18,102,200 |
| 2016-01-04 | $24.40 | $24.40 | $21.96 | $21.96 | $5.34 | 14,416,580 |
| 2016-01-01 | $24.40 | $24.40 | $24.40 | $24.40 | $5.94 | 0 |
| 2015-12-31 | $25.10 | $25.84 | $24.40 | $24.40 | $5.94 | 23,541,040 |
| 2015-12-30 | $24.68 | $25.00 | $24.23 | $24.98 | $6.08 | 16,505,880 |
| 2015-12-29 | $24.50 | $24.75 | $24.05 | $24.66 | $6.00 | 14,898,420 |
| 2015-12-28 | $23.85 | $25.24 | $23.85 | $24.26 | $5.90 | 30,778,180 |
| 2015-12-25 | $22.55 | $23.55 | $22.55 | $23.34 | $5.68 | 15,277,760 |
| 2015-12-24 | $22.90 | $22.95 | $21.98 | $22.57 | $5.49 | 13,896,760 |
| 2015-12-23 | $23.41 | $23.57 | $22.87 | $22.90 | $5.57 | 10,464,260 |
| 2015-12-22 | $23.60 | $23.76 | $23.22 | $23.41 | $5.70 | 11,178,060 |
| 2015-12-21 | $23.83 | $23.83 | $23.37 | $23.53 | $5.73 | 11,428,680 |
| 2015-12-18 | $23.70 | $23.92 | $23.18 | $23.80 | $5.79 | 18,150,140 |
| 2015-12-17 | $22.90 | $24.13 | $22.77 | $23.96 | $5.83 | 21,560,440 |
| 2015-12-16 | $22.66 | $22.95 | $22.45 | $22.70 | $5.52 | 11,457,620 |
| 2015-12-15 | $22.15 | $23.06 | $22.15 | $22.51 | $5.48 | 19,277,280 |
| 2015-12-14 | $21.38 | $22.25 | $21.25 | $22.16 | $5.39 | 12,171,120 |
| 2015-12-11 | $21.50 | $21.90 | $21.26 | $21.66 | $5.27 | 8,679,860 |
| 2015-12-10 | $21.38 | $21.68 | $21.25 | $21.50 | $5.23 | 12,849,420 |
| 2015-12-09 | $22.52 | $22.61 | $21.00 | $21.22 | $5.16 | 26,087,720 |
| 2015-12-08 | $23.68 | $23.80 | $22.54 | $22.70 | $5.52 | 13,111,080 |
| 2015-12-07 | $23.26 | $23.70 | $23.08 | $23.45 | $5.71 | 12,686,860 |
| 2015-12-04 | $23.40 | $23.76 | $22.84 | $23.03 | $5.60 | 15,746,400 |
| 2015-12-03 | $23.26 | $23.76 | $22.92 | $23.49 | $5.72 | 16,561,160 |
| 2015-12-02 | $23.90 | $23.91 | $22.20 | $22.99 | $5.59 | 14,714,660 |
| 2015-12-01 | $23.96 | $24.88 | $23.20 | $23.83 | $5.80 | 23,636,580 |
| 2015-11-30 | $24.98 | $25.00 | $22.18 | $24.10 | $5.86 | 24,770,500 |
| 2015-11-27 | $26.90 | $26.90 | $24.27 | $24.60 | $5.99 | 17,120,340 |
| 2015-11-26 | $27.80 | $27.96 | $26.53 | $26.97 | $6.56 | 17,774,020 |
| 2015-11-25 | $27.20 | $27.90 | $26.50 | $27.67 | $6.73 | 19,270,920 |
| 2015-11-24 | $26.52 | $27.28 | $26.06 | $27.22 | $6.62 | 11,024,460 |
| 2015-11-23 | $27.65 | $28.58 | $26.42 | $26.85 | $6.53 | 21,361,940 |
| 2015-11-20 | $26.98 | $27.60 | $26.52 | $27.48 | $6.69 | 19,888,360 |
| 2015-11-19 | $26.00 | $26.84 | $25.75 | $26.78 | $6.52 | 21,464,900 |
| 2015-11-18 | $25.90 | $26.10 | $25.36 | $25.87 | $6.29 | 12,811,200 |
| 2015-11-17 | $25.55 | $26.80 | $25.45 | $26.15 | $6.36 | 27,859,640 |
| 2015-11-16 | $24.63 | $25.48 | $24.39 | $25.35 | $6.17 | 20,205,160 |
| 2015-11-13 | $26.38 | $26.48 | $24.95 | $25.14 | $6.12 | 15,235,240 |
| 2015-11-12 | $26.30 | $26.98 | $25.70 | $26.63 | $6.48 | 19,550,400 |
| 2015-11-11 | $25.90 | $26.20 | $25.30 | $26.00 | $6.33 | 12,169,980 |
| 2015-11-10 | $24.78 | $26.10 | $24.60 | $25.90 | $6.30 | 18,636,920 |
| 2015-11-09 | $24.73 | $25.20 | $23.68 | $24.93 | $6.07 | 21,543,920 |
| 2015-11-06 | $23.95 | $25.17 | $23.88 | $24.95 | $6.07 | 15,080,800 |
| 2015-11-05 | $24.70 | $25.08 | $23.65 | $23.92 | $5.82 | 13,320,380 |
| 2015-11-04 | $23.67 | $24.68 | $23.13 | $24.58 | $5.98 | 9,513,200 |
| 2015-11-03 | $23.28 | $23.71 | $22.70 | $23.25 | $5.66 | 5,565,720 |
| 2015-11-02 | $24.25 | $24.63 | $23.10 | $23.23 | $5.65 | 9,173,420 |
| 2015-10-30 | $24.65 | $25.53 | $24.40 | $24.70 | $6.01 | 11,105,060 |
| 2015-10-29 | $24.28 | $25.19 | $23.54 | $24.93 | $6.07 | 15,305,240 |
| 2015-10-28 | $24.20 | $24.97 | $23.50 | $23.54 | $5.73 | 11,469,380 |
| 2015-10-27 | $24.00 | $24.70 | $22.66 | $24.46 | $5.95 | 11,637,980 |
| 2015-10-26 | $24.03 | $25.50 | $23.90 | $24.64 | $6.00 | 23,330,620 |
| 2015-10-23 | $22.49 | $23.71 | $21.60 | $23.44 | $5.70 | 15,953,120 |
| 2015-10-22 | $21.65 | $22.30 | $20.87 | $22.14 | $5.39 | 13,307,360 |
| 2015-10-21 | $23.74 | $24.16 | $21.47 | $21.47 | $5.22 | 12,327,600 |
| 2015-10-20 | $24.00 | $24.00 | $23.20 | $23.85 | $5.80 | 10,860,160 |
| 2015-10-19 | $24.50 | $24.77 | $23.31 | $23.83 | $5.80 | 10,060,560 |
| 2015-10-16 | $23.78 | $25.36 | $23.78 | $24.55 | $5.97 | 13,976,220 |
| 2015-10-15 | $22.20 | $23.90 | $22.20 | $23.73 | $5.77 | 13,656,960 |
| 2015-10-14 | $23.37 | $23.50 | $22.00 | $22.36 | $5.44 | 11,372,240 |
| 2015-10-13 | $22.60 | $23.95 | $22.22 | $23.59 | $5.74 | 8,907,960 |
| 2015-10-12 | $21.52 | $22.88 | $21.52 | $22.61 | $5.50 | 9,440,600 |
| 2015-10-09 | $21.55 | $21.80 | $21.02 | $21.50 | $5.23 | 6,480,980 |
| 2015-10-08 | $21.00 | $22.00 | $20.71 | $21.55 | $5.24 | 9,231,080 |
| 2015-10-07 | $20.30 | $20.30 | $20.30 | $20.30 | $4.94 | 0 |
| 2015-10-06 | $20.30 | $20.30 | $20.30 | $20.30 | $4.94 | 0 |
| 2015-10-05 | $20.30 | $20.30 | $20.30 | $20.30 | $4.94 | 0 |
| 2015-10-02 | $20.30 | $20.30 | $20.30 | $20.30 | $4.94 | 0 |
| 2015-10-01 | $20.30 | $20.30 | $20.30 | $20.30 | $4.94 | 0 |
| 2015-09-30 | $20.30 | $20.60 | $19.01 | $20.30 | $4.94 | 7,447,140 |
| 2015-09-29 | $19.50 | $20.95 | $18.98 | $20.20 | $4.91 | 11,032,320 |
| 2015-09-28 | $19.33 | $19.94 | $19.11 | $19.81 | $4.82 | 7,707,360 |
| 2015-09-25 | $19.90 | $20.12 | $18.60 | $19.20 | $4.67 | 7,680,300 |
| 2015-09-24 | $20.10 | $20.35 | $19.80 | $20.04 | $4.88 | 5,711,360 |
| 2015-09-23 | $19.77 | $20.65 | $19.60 | $20.05 | $4.88 | 6,711,200 |
| 2015-09-22 | $20.58 | $20.67 | $19.63 | $20.05 | $4.88 | 8,685,440 |
| 2015-09-21 | $19.01 | $20.60 | $18.75 | $20.48 | $4.98 | 10,573,200 |
| 2015-09-18 | $19.26 | $19.89 | $18.80 | $19.19 | $4.67 | 6,749,940 |
| 2015-09-17 | $19.21 | $20.14 | $18.79 | $19.07 | $4.64 | 12,035,040 |
| 2015-09-16 | $17.88 | $19.00 | $17.65 | $19.00 | $4.62 | 7,174,960 |
| 2015-09-15 | $17.89 | $19.00 | $16.40 | $17.27 | $4.20 | 7,384,180 |
| 2015-09-14 | $19.89 | $20.05 | $17.91 | $17.91 | $4.36 | 8,474,940 |
| 2015-09-11 | $18.93 | $20.18 | $18.60 | $19.90 | $4.84 | 12,875,780 |
| 2015-09-10 | $18.80 | $19.66 | $18.60 | $18.92 | $4.60 | 11,754,140 |
| 2015-09-09 | $18.50 | $19.22 | $18.01 | $18.75 | $4.56 | 11,779,420 |
| 2015-09-08 | $16.28 | $17.88 | $15.80 | $17.80 | $4.33 | 8,410,720 |
| 2015-09-07 | $16.18 | $16.95 | $15.86 | $16.35 | $3.98 | 9,997,000 |
| 2015-09-04 | $15.68 | $15.68 | $15.68 | $15.68 | $3.82 | 0 |
| 2015-09-03 | $15.68 | $15.68 | $15.68 | $15.68 | $3.82 | 0 |
| 2015-09-02 | $14.16 | $16.60 | $14.16 | $15.68 | $3.82 | 14,458,500 |
| 2015-09-01 | $17.28 | $17.28 | $15.56 | $15.56 | $3.79 | 16,781,180 |
| 2015-08-31 | $17.98 | $18.70 | $17.25 | $17.29 | $4.21 | 14,644,180 |
Top Resource Conservation Engineering (300332) News Headlines
Recent Top Resource Conservation Engineering (300332) News
Similar Companies to Top Resource Conservation Engineering (300332) 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 | -- | -- | -- |