Guangzhou Development Group Inc (600098) Exchange: SHG
Data as of July 10, 2025
$6.26 ($-0.33) -5.01%
Guangzhou Development Group Inc - Daily Information
Click for more stock information on Guangzhou Development Group Inc.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $6.32 |
| Previous Close | $6.26 |
| High | $6.35 |
| Low | $6.26 |
| Adjusted Open | $6.32 |
| Previous Adjusted Close | $6.26 |
| Adjusted High | $6.35 |
| Adjusted Low | $6.26 |
About Guangzhou Development Group Inc (600098)
Guangzhou Development Group Incorporated is primarily engaged in the investment, construction, development and operation of electric power, coal, oil products, natural gas and real estate business. The Company operates its businesses through electric power business, which involves in generation and distribution of electric power; coal business, which involves in mining, transportation, transfer and sale of coal products; gas business, which is engaged in storage and transportation of liquid natural gas (LNG), as well as other business, which includes property leasing. The Company operates its businesses principally in Southern China.
Invest in Guangzhou Development Group Inc (600098)
Historical Stock Data for Guangzhou Development Group Inc (600098)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $6.32 | $6.35 | $6.26 | $6.26 | $6.26 | 19,756,920 |
| 2025-06-26 | $6.61 | $6.62 | $6.58 | $6.59 | $6.59 | 18,165,600 |
| 2025-06-25 | $6.56 | $6.62 | $6.53 | $6.62 | $6.62 | 16,626,800 |
| 2025-06-24 | $6.51 | $6.60 | $6.48 | $6.56 | $6.56 | 18,897,800 |
| 2025-06-23 | $6.50 | $6.54 | $6.45 | $6.49 | $6.49 | 16,025,000 |
| 2025-06-20 | $6.52 | $6.56 | $6.50 | $6.53 | $6.53 | 16,225,140 |
| 2025-06-19 | $6.53 | $6.56 | $6.44 | $6.50 | $6.50 | 18,913,760 |
| 2025-06-18 | $6.59 | $6.62 | $6.52 | $6.54 | $6.54 | 16,318,950 |
| 2025-06-17 | $6.65 | $6.66 | $6.55 | $6.59 | $6.59 | 27,499,340 |
| 2025-06-13 | $6.75 | $6.83 | $6.72 | $6.78 | $6.78 | 22,630,590 |
| 2025-06-12 | $6.84 | $6.86 | $6.71 | $6.72 | $6.72 | 21,432,240 |
| 2025-06-11 | $6.79 | $6.86 | $6.75 | $6.80 | $6.80 | 29,259,590 |
| 2025-06-10 | $6.48 | $6.98 | $6.47 | $6.84 | $6.84 | 75,567,420 |
| 2025-06-09 | $6.46 | $6.50 | $6.43 | $6.48 | $6.48 | 21,067,880 |
| 2025-06-06 | $6.50 | $6.54 | $6.43 | $6.45 | $6.45 | 14,775,690 |
| 2025-06-05 | $6.53 | $6.56 | $6.46 | $6.48 | $6.48 | 14,520,840 |
| 2025-06-04 | $6.55 | $6.55 | $6.51 | $6.51 | $6.51 | 10,837,830 |
| 2025-06-03 | $6.58 | $6.58 | $6.48 | $6.54 | $6.54 | 19,833,070 |
| 2025-05-30 | $6.69 | $6.72 | $6.58 | $6.59 | $6.59 | 17,642,840 |
| 2025-05-29 | $6.61 | $6.69 | $6.58 | $6.63 | $6.63 | 17,504,650 |
| 2025-05-28 | $6.53 | $6.61 | $6.51 | $6.59 | $6.59 | 14,866,610 |
| 2025-05-27 | $6.53 | $6.53 | $6.46 | $6.50 | $6.50 | 11,045,690 |
| 2025-05-26 | $6.48 | $6.54 | $6.47 | $6.52 | $6.52 | 11,560,810 |
| 2025-05-23 | $6.54 | $6.57 | $6.46 | $6.47 | $6.47 | 12,749,690 |
| 2025-05-22 | $6.61 | $6.63 | $6.51 | $6.52 | $6.52 | 11,427,800 |
| 2025-05-21 | $6.58 | $6.65 | $6.57 | $6.61 | $6.61 | 12,512,480 |
| 2025-05-20 | $6.55 | $6.59 | $6.53 | $6.58 | $6.58 | 9,120,700 |
| 2025-05-19 | $6.46 | $6.57 | $6.46 | $6.54 | $6.54 | 12,135,030 |
| 2025-05-16 | $6.56 | $6.60 | $6.46 | $6.47 | $6.47 | 13,284,830 |
| 2025-05-15 | $6.52 | $6.60 | $6.51 | $6.54 | $6.54 | 11,228,360 |
| 2025-05-14 | $6.56 | $6.56 | $6.47 | $6.55 | $6.55 | 12,233,300 |
| 2025-05-13 | $6.59 | $6.60 | $6.53 | $6.57 | $6.57 | 12,336,600 |
| 2025-05-12 | $6.51 | $6.57 | $6.49 | $6.56 | $6.56 | 16,315,220 |
| 2025-05-09 | $6.48 | $6.55 | $6.46 | $6.51 | $6.51 | 14,891,240 |
| 2025-05-08 | $6.51 | $6.53 | $6.46 | $6.49 | $6.49 | 13,928,960 |
| 2025-05-07 | $6.54 | $6.57 | $6.49 | $6.51 | $6.51 | 16,443,770 |
| 2025-05-06 | $6.50 | $6.50 | $6.41 | $6.50 | $6.50 | 21,430,470 |
| 2025-04-30 | $6.41 | $6.52 | $6.39 | $6.45 | $6.45 | 19,493,020 |
| 2025-04-29 | $6.49 | $6.50 | $6.35 | $6.38 | $6.38 | 19,986,090 |
| 2025-04-28 | $6.53 | $6.56 | $6.49 | $6.51 | $6.51 | 17,244,460 |
| 2025-04-25 | $6.46 | $6.54 | $6.44 | $6.52 | $6.52 | 20,220,620 |
| 2025-04-24 | $6.36 | $6.46 | $6.34 | $6.45 | $6.45 | 18,398,240 |
| 2025-04-23 | $6.30 | $6.41 | $6.24 | $6.38 | $6.38 | 22,625,360 |
| 2025-04-22 | $6.22 | $6.32 | $6.22 | $6.28 | $6.28 | 17,842,300 |
| 2025-04-21 | $6.23 | $6.28 | $6.22 | $6.25 | $6.25 | 12,472,400 |
| 2025-04-18 | $6.20 | $6.24 | $6.16 | $6.24 | $6.24 | 11,190,820 |
| 2025-04-17 | $6.24 | $6.25 | $6.21 | $6.21 | $6.21 | 12,236,200 |
| 2025-04-16 | $6.22 | $6.29 | $6.18 | $6.25 | $6.25 | 17,640,700 |
| 2025-04-15 | $6.27 | $6.28 | $6.21 | $6.26 | $6.26 | 12,516,730 |
| 2025-04-14 | $6.18 | $6.29 | $6.16 | $6.27 | $6.27 | 21,296,090 |
| 2025-04-11 | $6.18 | $6.21 | $6.12 | $6.16 | $6.16 | 17,803,830 |
| 2025-04-10 | $6.12 | $6.30 | $6.08 | $6.22 | $6.22 | 33,407,230 |
| 2025-04-09 | $6.17 | $6.17 | $5.91 | $6.07 | $6.07 | 41,893,090 |
| 2025-04-08 | $6.06 | $6.29 | $6.06 | $6.20 | $6.20 | 28,503,600 |
| 2025-04-07 | $6.33 | $6.36 | $5.88 | $6.03 | $6.03 | 38,593,640 |
| 2025-04-03 | $6.42 | $6.54 | $6.42 | $6.51 | $6.51 | 13,967,010 |
| 2025-04-02 | $6.48 | $6.52 | $6.46 | $6.47 | $6.47 | 14,896,350 |
| 2025-04-01 | $6.38 | $6.52 | $6.33 | $6.51 | $6.51 | 18,037,500 |
| 2025-03-31 | $6.30 | $6.45 | $6.29 | $6.37 | $6.37 | 20,931,470 |
| 2025-03-28 | $6.37 | $6.38 | $6.28 | $6.34 | $6.34 | 16,396,100 |
| 2025-03-27 | $6.48 | $6.51 | $6.34 | $6.38 | $6.38 | 20,339,780 |
| 2025-03-26 | $6.57 | $6.57 | $6.46 | $6.46 | $6.46 | 21,043,000 |
| 2025-03-25 | $6.44 | $6.57 | $6.44 | $6.57 | $6.57 | 27,501,590 |
| 2025-03-24 | $6.39 | $6.50 | $6.38 | $6.47 | $6.47 | 27,851,480 |
| 2025-03-21 | $6.33 | $6.42 | $6.32 | $6.38 | $6.38 | 21,850,540 |
| 2025-03-20 | $6.28 | $6.34 | $6.27 | $6.33 | $6.33 | 14,216,200 |
| 2025-03-19 | $6.24 | $6.31 | $6.23 | $6.29 | $6.29 | 13,511,550 |
| 2025-03-18 | $6.26 | $6.28 | $6.21 | $6.25 | $6.25 | 12,745,620 |
| 2025-03-17 | $6.26 | $6.31 | $6.26 | $6.27 | $6.27 | 13,520,240 |
| 2025-03-14 | $6.22 | $6.26 | $6.20 | $6.26 | $6.26 | 15,908,420 |
| 2025-03-13 | $6.13 | $6.22 | $6.11 | $6.22 | $6.22 | 22,698,210 |
| 2025-03-12 | $6.11 | $6.15 | $6.09 | $6.13 | $6.13 | 14,910,500 |
| 2025-03-11 | $6.05 | $6.11 | $6.01 | $6.11 | $6.11 | 12,255,720 |
| 2025-03-10 | $6.08 | $6.10 | $6.04 | $6.07 | $6.07 | 12,361,040 |
| 2025-03-07 | $6.08 | $6.13 | $6.06 | $6.08 | $6.08 | 12,125,470 |
| 2025-03-06 | $6.07 | $6.10 | $6.02 | $6.09 | $6.09 | 12,743,390 |
| 2025-03-05 | $6.07 | $6.09 | $6.01 | $6.05 | $6.05 | 9,623,940 |
| 2025-03-04 | $6.08 | $6.10 | $6.02 | $6.08 | $6.08 | 10,198,850 |
| 2025-03-03 | $6.09 | $6.12 | $6.05 | $6.06 | $6.06 | 15,761,070 |
| 2025-02-28 | $6.09 | $6.12 | $6.06 | $6.09 | $6.09 | 13,718,830 |
| 2025-02-27 | $6.10 | $6.14 | $6.05 | $6.09 | $6.09 | 10,682,990 |
| 2025-02-26 | $6.06 | $6.12 | $6.05 | $6.12 | $6.12 | 11,344,760 |
| 2025-02-25 | $6.09 | $6.11 | $6.04 | $6.04 | $6.04 | 12,212,400 |
| 2025-02-24 | $6.09 | $6.18 | $6.08 | $6.11 | $6.11 | 14,623,200 |
| 2025-02-20 | $6.15 | $6.15 | $6.08 | $6.11 | $6.11 | 12,491,760 |
| 2025-02-19 | $6.15 | $6.18 | $6.12 | $6.14 | $6.14 | 12,194,620 |
| 2025-02-18 | $6.20 | $6.25 | $6.14 | $6.16 | $6.16 | 13,740,990 |
| 2025-02-17 | $6.18 | $6.20 | $6.14 | $6.20 | $6.20 | 12,932,270 |
| 2025-02-14 | $6.19 | $6.21 | $6.14 | $6.18 | $6.18 | 10,696,920 |
| 2025-02-13 | $6.21 | $6.24 | $6.19 | $6.19 | $6.19 | 10,253,400 |
| 2025-02-12 | $6.19 | $6.22 | $6.17 | $6.22 | $6.22 | 10,146,900 |
| 2025-02-11 | $6.22 | $6.23 | $6.15 | $6.20 | $6.20 | 11,331,100 |
| 2025-02-10 | $6.23 | $6.27 | $6.20 | $6.20 | $6.20 | 13,048,220 |
| 2025-02-07 | $6.20 | $6.26 | $6.15 | $6.23 | $6.23 | 14,622,140 |
| 2025-02-06 | $6.17 | $6.21 | $6.15 | $6.20 | $6.20 | 11,394,250 |
| 2025-02-05 | $6.26 | $6.28 | $6.14 | $6.18 | $6.18 | 14,782,550 |
| 2025-01-27 | $6.15 | $6.27 | $6.15 | $6.23 | $6.23 | 16,210,140 |
| 2025-01-24 | $6.12 | $6.16 | $6.08 | $6.16 | $6.16 | 12,158,190 |
| 2025-01-23 | $6.11 | $6.20 | $6.10 | $6.11 | $6.11 | 12,249,840 |
| 2025-01-22 | $6.07 | $6.10 | $6.02 | $6.07 | $6.07 | 8,483,650 |
| 2025-01-21 | $6.15 | $6.16 | $6.06 | $6.08 | $6.08 | 8,290,370 |
| 2025-01-20 | $6.16 | $6.19 | $6.11 | $6.11 | $6.11 | 9,922,100 |
| 2025-01-17 | $6.13 | $6.16 | $6.07 | $6.14 | $6.14 | 9,829,200 |
| 2025-01-16 | $6.10 | $6.19 | $6.09 | $6.14 | $6.14 | 13,527,470 |
| 2025-01-15 | $6.07 | $6.14 | $6.05 | $6.08 | $6.08 | 13,080,600 |
| 2025-01-14 | $5.96 | $6.09 | $5.96 | $6.08 | $6.08 | 17,046,610 |
| 2025-01-13 | $5.95 | $5.99 | $5.90 | $5.98 | $5.98 | 11,820,300 |
| 2025-01-09 | $6.10 | $6.10 | $5.93 | $6.01 | $6.01 | 32,641,820 |
| 2025-01-08 | $6.11 | $6.16 | $6.01 | $6.12 | $6.12 | 16,643,410 |
| 2025-01-07 | $6.23 | $6.25 | $6.07 | $6.13 | $6.13 | 19,526,380 |
| 2025-01-06 | $6.19 | $6.23 | $6.11 | $6.20 | $6.20 | 17,651,730 |
| 2025-01-03 | $6.16 | $6.30 | $6.14 | $6.19 | $6.19 | 26,247,500 |
| 2025-01-02 | $6.42 | $6.45 | $6.10 | $6.14 | $6.14 | 29,780,700 |
| 2024-12-31 | $6.54 | $6.56 | $6.40 | $6.42 | $6.42 | 21,003,420 |
| 2024-12-30 | $6.55 | $6.58 | $6.52 | $6.54 | $6.54 | 11,870,000 |
| 2024-12-27 | $6.51 | $6.57 | $6.47 | $6.56 | $6.56 | 17,587,490 |
| 2024-12-26 | $6.58 | $6.61 | $6.48 | $6.50 | $6.50 | 19,646,160 |
| 2024-12-25 | $6.60 | $6.61 | $6.51 | $6.58 | $6.58 | 14,550,600 |
| 2024-12-24 | $6.45 | $6.60 | $6.45 | $6.59 | $6.59 | 21,416,640 |
| 2024-12-23 | $6.53 | $6.59 | $6.45 | $6.46 | $6.46 | 24,666,590 |
| 2024-12-20 | $6.59 | $6.60 | $6.52 | $6.53 | $6.53 | 19,457,430 |
| 2024-12-19 | $6.69 | $6.71 | $6.56 | $6.59 | $6.59 | 27,126,700 |
| 2024-12-18 | $6.70 | $6.80 | $6.69 | $6.72 | $6.72 | 29,464,910 |
| 2024-12-17 | $6.65 | $6.74 | $6.61 | $6.67 | $6.67 | 21,488,140 |
| 2024-12-16 | $6.62 | $6.72 | $6.61 | $6.68 | $6.68 | 21,975,110 |
| 2024-12-13 | $6.73 | $6.73 | $6.60 | $6.61 | $6.61 | 23,283,490 |
| 2024-12-12 | $6.66 | $6.75 | $6.65 | $6.74 | $6.74 | 21,120,790 |
| 2024-12-11 | $6.65 | $6.71 | $6.62 | $6.70 | $6.70 | 17,725,830 |
| 2024-12-10 | $6.85 | $6.87 | $6.64 | $6.64 | $6.64 | 36,173,220 |
| 2024-12-09 | $6.68 | $6.74 | $6.65 | $6.71 | $6.71 | 22,943,750 |
| 2024-12-06 | $6.62 | $6.72 | $6.60 | $6.70 | $6.70 | 30,953,370 |
| 2024-12-05 | $6.65 | $6.67 | $6.57 | $6.61 | $6.61 | 26,338,500 |
| 2024-12-04 | $6.69 | $6.72 | $6.64 | $6.67 | $6.67 | 25,433,140 |
| 2024-12-03 | $6.68 | $6.74 | $6.62 | $6.69 | $6.69 | 29,032,860 |
| 2024-12-02 | $6.66 | $6.72 | $6.61 | $6.67 | $6.67 | 26,044,960 |
| 2024-11-29 | $6.57 | $6.67 | $6.56 | $6.66 | $6.66 | 22,231,150 |
| 2024-11-28 | $6.54 | $6.65 | $6.52 | $6.60 | $6.60 | 21,169,200 |
| 2024-11-27 | $6.47 | $6.57 | $6.35 | $6.57 | $6.57 | 23,897,090 |
| 2024-11-26 | $6.53 | $6.53 | $6.44 | $6.47 | $6.47 | 22,600,550 |
| 2024-11-25 | $6.56 | $6.69 | $6.45 | $6.53 | $6.53 | 33,445,830 |
| 2024-11-22 | $6.78 | $6.98 | $6.54 | $6.55 | $6.55 | 50,151,200 |
| 2024-11-21 | $6.66 | $6.85 | $6.59 | $6.81 | $6.81 | 48,753,450 |
| 2024-11-20 | $6.55 | $6.69 | $6.52 | $6.67 | $6.67 | 41,565,780 |
| 2024-11-19 | $6.53 | $6.59 | $6.44 | $6.56 | $6.56 | 31,184,600 |
| 2024-11-18 | $6.48 | $6.68 | $6.48 | $6.54 | $6.54 | 52,611,120 |
| 2024-11-15 | $6.40 | $6.49 | $6.37 | $6.40 | $6.40 | 21,357,690 |
| 2024-11-14 | $6.56 | $6.60 | $6.40 | $6.41 | $6.41 | 27,425,600 |
| 2024-11-13 | $6.51 | $6.57 | $6.48 | $6.56 | $6.56 | 23,522,360 |
| 2024-11-12 | $6.54 | $6.61 | $6.49 | $6.53 | $6.53 | 36,825,600 |
| 2024-11-11 | $6.52 | $6.63 | $6.47 | $6.52 | $6.52 | 31,831,440 |
| 2024-11-08 | $6.65 | $6.69 | $6.48 | $6.54 | $6.54 | 32,031,860 |
| 2024-11-07 | $6.38 | $6.60 | $6.37 | $6.60 | $6.60 | 32,839,880 |
| 2024-11-06 | $6.44 | $6.48 | $6.39 | $6.41 | $6.41 | 26,322,180 |
| 2024-11-05 | $6.34 | $6.44 | $6.33 | $6.44 | $6.44 | 27,027,030 |
| 2024-11-04 | $6.37 | $6.41 | $6.30 | $6.37 | $6.37 | 20,875,080 |
| 2024-11-01 | $6.43 | $6.46 | $6.33 | $6.39 | $6.39 | 25,452,830 |
| 2024-10-31 | $6.35 | $6.49 | $6.33 | $6.41 | $6.41 | 32,451,850 |
| 2024-10-30 | $6.31 | $6.35 | $6.21 | $6.28 | $6.28 | 20,022,640 |
| 2024-10-29 | $6.47 | $6.50 | $6.30 | $6.33 | $6.33 | 21,248,270 |
| 2024-10-28 | $6.36 | $6.48 | $6.30 | $6.47 | $6.47 | 23,326,810 |
| 2024-10-25 | $6.36 | $6.38 | $6.30 | $6.35 | $6.35 | 20,598,380 |
| 2024-10-24 | $6.37 | $6.40 | $6.31 | $6.36 | $6.36 | 12,410,930 |
| 2024-10-23 | $6.34 | $6.46 | $6.34 | $6.40 | $6.40 | 21,980,580 |
| 2024-10-22 | $6.27 | $6.37 | $6.26 | $6.33 | $6.33 | 19,243,070 |
| 2024-10-21 | $6.35 | $6.37 | $6.22 | $6.26 | $6.26 | 22,156,160 |
| 2024-10-18 | $6.20 | $6.39 | $6.13 | $6.31 | $6.31 | 28,023,290 |
| 2024-10-17 | $6.35 | $6.40 | $6.21 | $6.22 | $6.22 | 16,489,820 |
| 2024-10-16 | $6.23 | $6.38 | $6.23 | $6.33 | $6.33 | 15,113,390 |
| 2024-10-15 | $6.47 | $6.47 | $6.27 | $6.28 | $6.28 | 23,473,750 |
| 2024-10-14 | $6.45 | $6.50 | $6.35 | $6.44 | $6.44 | 25,043,460 |
| 2024-10-11 | $6.61 | $6.62 | $6.34 | $6.37 | $6.37 | 23,951,380 |
| 2024-10-10 | $6.43 | $6.70 | $6.43 | $6.54 | $6.54 | 32,675,040 |
| 2024-10-09 | $6.85 | $6.85 | $6.42 | $6.43 | $6.43 | 40,919,880 |
| 2024-10-08 | $7.40 | $7.40 | $6.69 | $6.86 | $6.86 | 66,076,000 |
| 2024-09-30 | $6.43 | $6.80 | $6.35 | $6.73 | $6.73 | 58,020,670 |
| 2024-09-27 | $6.28 | $6.32 | $6.13 | $6.27 | $6.27 | 18,119,710 |
| 2024-09-26 | $6.03 | $6.20 | $5.99 | $6.20 | $6.20 | 17,859,080 |
| 2024-09-25 | $6.00 | $6.12 | $6.00 | $6.02 | $6.02 | 18,862,850 |
| 2024-09-24 | $5.66 | $5.96 | $5.65 | $5.96 | $5.96 | 19,254,700 |
| 2024-09-23 | $5.54 | $5.68 | $5.51 | $5.63 | $5.63 | 12,808,080 |
| 2024-09-20 | $5.55 | $5.57 | $5.47 | $5.50 | $5.50 | 9,900,440 |
| 2024-09-19 | $5.51 | $5.60 | $5.45 | $5.55 | $5.55 | 10,262,100 |
| 2024-09-18 | $5.48 | $5.50 | $5.40 | $5.47 | $5.47 | 7,345,750 |
| 2024-09-13 | $5.48 | $5.54 | $5.45 | $5.45 | $5.45 | 8,313,820 |
| 2024-09-12 | $5.47 | $5.56 | $5.46 | $5.49 | $5.49 | 8,251,260 |
| 2024-09-11 | $5.53 | $5.54 | $5.43 | $5.45 | $5.45 | 10,231,950 |
| 2024-09-10 | $5.63 | $5.65 | $5.50 | $5.54 | $5.54 | 13,118,120 |
| 2024-09-09 | $5.70 | $5.70 | $5.59 | $5.60 | $5.60 | 10,687,360 |
| 2024-09-06 | $5.76 | $5.82 | $5.67 | $5.69 | $5.69 | 10,618,500 |
| 2024-09-05 | $5.77 | $5.82 | $5.72 | $5.75 | $5.75 | 8,627,610 |
| 2024-09-04 | $5.80 | $5.84 | $5.72 | $5.77 | $5.77 | 8,631,100 |
| 2024-09-03 | $6.02 | $6.05 | $5.75 | $5.82 | $5.82 | 20,507,810 |
| 2024-09-02 | $5.89 | $6.07 | $5.86 | $5.99 | $5.99 | 22,912,480 |
| 2024-08-30 | $5.94 | $5.98 | $5.84 | $5.88 | $5.88 | 15,996,900 |
| 2024-08-29 | $5.98 | $5.98 | $5.88 | $5.95 | $5.95 | 8,361,510 |
| 2024-08-28 | $5.97 | $6.05 | $5.95 | $5.96 | $5.96 | 7,220,310 |
| 2024-08-27 | $5.96 | $5.99 | $5.91 | $5.96 | $5.96 | 6,218,260 |
| 2024-08-26 | $5.98 | $6.00 | $5.92 | $5.96 | $5.96 | 8,789,010 |
| 2024-08-23 | $6.06 | $6.07 | $5.92 | $5.98 | $5.98 | 10,334,700 |
| 2024-08-22 | $6.06 | $6.08 | $6.02 | $6.02 | $6.02 | 6,244,840 |
| 2024-08-21 | $6.11 | $6.14 | $6.02 | $6.04 | $6.04 | 9,157,420 |
| 2024-08-20 | $6.21 | $6.25 | $6.08 | $6.14 | $6.14 | 10,614,860 |
| 2024-08-19 | $6.15 | $6.27 | $6.14 | $6.22 | $6.22 | 9,056,890 |
| 2024-08-16 | $6.24 | $6.26 | $6.11 | $6.16 | $6.16 | 11,587,380 |
| 2024-08-15 | $6.21 | $6.30 | $6.20 | $6.26 | $6.26 | 8,268,700 |
| 2024-08-14 | $6.22 | $6.31 | $6.18 | $6.23 | $6.23 | 8,707,500 |
| 2024-08-13 | $6.15 | $6.24 | $6.15 | $6.23 | $6.23 | 11,245,400 |
| 2024-08-12 | $6.13 | $6.19 | $6.10 | $6.14 | $6.14 | 10,321,700 |
| 2024-08-09 | $6.19 | $6.25 | $6.13 | $6.14 | $6.14 | 7,472,150 |
| 2024-08-08 | $6.18 | $6.22 | $6.16 | $6.17 | $6.17 | 9,329,600 |
| 2024-08-07 | $6.16 | $6.25 | $6.16 | $6.19 | $6.19 | 10,795,210 |
| 2024-08-06 | $6.12 | $6.19 | $6.06 | $6.18 | $6.18 | 12,606,430 |
| 2024-08-05 | $6.18 | $6.18 | $6.06 | $6.06 | $6.06 | 13,532,260 |
| 2024-08-02 | $6.18 | $6.21 | $6.12 | $6.13 | $6.13 | 9,248,700 |
| 2024-08-01 | $6.16 | $6.30 | $6.15 | $6.19 | $6.19 | 15,664,660 |
| 2024-07-31 | $6.12 | $6.22 | $6.06 | $6.18 | $6.18 | 22,019,910 |
| 2024-07-30 | $6.15 | $6.16 | $6.07 | $6.11 | $6.11 | 9,519,010 |
| 2024-07-29 | $6.04 | $6.14 | $6.01 | $6.14 | $6.14 | 12,089,600 |
| 2024-07-26 | $6.00 | $6.06 | $5.99 | $6.04 | $6.04 | 10,843,160 |
| 2024-07-25 | $6.01 | $6.03 | $5.88 | $5.96 | $5.96 | 12,872,040 |
| 2024-07-24 | $5.91 | $6.06 | $5.87 | $5.99 | $5.99 | 14,728,700 |
| 2024-07-23 | $6.02 | $6.06 | $5.89 | $5.90 | $5.90 | 13,090,600 |
| 2024-07-22 | $6.10 | $6.10 | $5.99 | $6.02 | $6.02 | 11,576,160 |
| 2024-07-19 | $6.10 | $6.16 | $6.03 | $6.10 | $6.10 | 12,977,600 |
| 2024-07-18 | $6.04 | $6.13 | $5.98 | $6.12 | $6.12 | 12,695,580 |
| 2024-07-17 | $6.16 | $6.21 | $6.03 | $6.05 | $6.05 | 15,943,760 |
| 2024-07-16 | $6.28 | $6.31 | $6.16 | $6.19 | $6.19 | 14,565,320 |
| 2024-07-15 | $6.29 | $6.31 | $6.17 | $6.30 | $6.30 | 15,023,760 |
| 2024-07-12 | $6.31 | $6.40 | $6.28 | $6.33 | $6.33 | 16,004,700 |
| 2024-07-11 | $6.42 | $6.45 | $6.23 | $6.32 | $6.32 | 27,022,700 |
| 2024-07-10 | $6.81 | $6.81 | $6.35 | $6.38 | $6.38 | 36,455,660 |
| 2024-07-09 | $6.69 | $6.84 | $6.64 | $6.81 | $6.81 | 18,799,790 |
| 2024-07-08 | $6.71 | $6.76 | $6.64 | $6.67 | $6.67 | 14,805,700 |
| 2024-07-05 | $6.70 | $6.74 | $6.64 | $6.70 | $6.70 | 13,577,810 |
| 2024-07-04 | $6.74 | $6.79 | $6.69 | $6.71 | $6.71 | 16,755,780 |
| 2024-07-03 | $6.72 | $6.90 | $6.68 | $6.72 | $6.72 | 21,640,160 |
| 2024-07-02 | $6.72 | $6.75 | $6.63 | $6.72 | $6.72 | 24,382,540 |
| 2024-07-01 | $6.43 | $6.72 | $6.41 | $6.71 | $6.71 | 30,349,050 |
| 2024-06-28 | $6.16 | $6.46 | $6.15 | $6.40 | $6.40 | 26,663,000 |
| 2024-06-27 | $6.23 | $6.28 | $6.13 | $6.18 | $6.18 | 14,194,250 |
| 2024-06-26 | $6.47 | $6.52 | $6.38 | $6.46 | $6.46 | 15,149,150 |
| 2024-06-25 | $6.49 | $6.54 | $6.45 | $6.49 | $6.49 | 16,379,510 |
| 2024-06-24 | $6.55 | $6.62 | $6.46 | $6.50 | $6.50 | 16,291,210 |
| 2024-06-21 | $6.51 | $6.60 | $6.48 | $6.55 | $6.55 | 13,913,110 |
| 2024-06-20 | $6.52 | $6.58 | $6.47 | $6.50 | $6.50 | 11,038,810 |
| 2024-06-19 | $6.51 | $6.69 | $6.49 | $6.50 | $6.50 | 17,818,510 |
| 2024-06-18 | $6.50 | $6.53 | $6.43 | $6.50 | $6.50 | 23,792,610 |
| 2024-06-17 | $6.58 | $6.69 | $6.48 | $6.51 | $6.51 | 32,050,860 |
| 2024-06-14 | $6.72 | $6.98 | $6.61 | $6.71 | $6.71 | 58,399,870 |
| 2024-06-13 | $6.76 | $6.85 | $6.66 | $6.73 | $6.73 | 19,066,800 |
| 2024-06-12 | $6.67 | $6.85 | $6.65 | $6.80 | $6.80 | 21,033,420 |
| 2024-06-11 | $6.84 | $6.97 | $6.63 | $6.73 | $6.73 | 31,742,600 |
| 2024-06-07 | $6.78 | $6.88 | $6.74 | $6.86 | $6.86 | 18,466,340 |
| 2024-06-06 | $6.72 | $6.84 | $6.70 | $6.74 | $6.74 | 19,073,590 |
| 2024-06-05 | $6.86 | $6.88 | $6.70 | $6.72 | $6.72 | 17,270,350 |
| 2024-06-04 | $6.75 | $6.89 | $6.72 | $6.87 | $6.87 | 25,167,120 |
| 2024-06-03 | $6.73 | $6.75 | $6.64 | $6.74 | $6.74 | 22,621,640 |
| 2024-05-31 | $6.70 | $6.71 | $6.63 | $6.69 | $6.69 | 13,054,800 |
| 2024-05-30 | $6.81 | $6.86 | $6.64 | $6.67 | $6.67 | 16,559,810 |
| 2024-05-29 | $6.78 | $6.88 | $6.69 | $6.81 | $6.81 | 21,902,910 |
| 2024-05-28 | $6.71 | $6.90 | $6.71 | $6.81 | $6.81 | 25,455,400 |
| 2024-05-27 | $6.62 | $6.79 | $6.62 | $6.78 | $6.78 | 27,219,190 |
| 2024-05-24 | $6.51 | $6.70 | $6.49 | $6.61 | $6.61 | 20,712,310 |
| 2024-05-23 | $6.63 | $6.63 | $6.46 | $6.50 | $6.50 | 15,294,000 |
| 2024-05-22 | $6.69 | $6.74 | $6.61 | $6.62 | $6.62 | 13,338,700 |
| 2024-05-21 | $6.67 | $6.71 | $6.63 | $6.66 | $6.66 | 13,467,220 |
| 2024-05-20 | $6.59 | $6.72 | $6.56 | $6.69 | $6.69 | 18,444,060 |
| 2024-05-17 | $6.52 | $6.61 | $6.51 | $6.58 | $6.58 | 13,285,000 |
| 2024-05-16 | $6.65 | $6.69 | $6.51 | $6.54 | $6.54 | 20,161,900 |
| 2024-05-15 | $6.75 | $6.85 | $6.61 | $6.65 | $6.65 | 24,831,700 |
| 2024-05-14 | $6.78 | $6.80 | $6.69 | $6.79 | $6.79 | 25,730,020 |
| 2024-05-13 | $6.72 | $6.86 | $6.62 | $6.79 | $6.79 | 37,340,460 |
| 2024-05-10 | $6.61 | $6.71 | $6.60 | $6.69 | $6.69 | 25,036,620 |
| 2024-05-09 | $6.54 | $6.62 | $6.53 | $6.60 | $6.60 | 17,243,350 |
| 2024-05-08 | $6.57 | $6.61 | $6.53 | $6.54 | $6.54 | 20,304,370 |
| 2024-05-07 | $6.60 | $6.62 | $6.51 | $6.58 | $6.58 | 24,054,430 |
| 2024-05-06 | $6.42 | $6.60 | $6.41 | $6.59 | $6.59 | 34,484,400 |
| 2024-04-30 | $6.39 | $6.50 | $6.36 | $6.37 | $6.37 | 27,364,610 |
| 2024-04-29 | $6.53 | $6.53 | $6.36 | $6.40 | $6.40 | 33,785,600 |
| 2024-04-26 | $6.50 | $6.54 | $6.42 | $6.53 | $6.53 | 21,769,050 |
| 2024-04-25 | $6.51 | $6.60 | $6.48 | $6.50 | $6.50 | 20,751,520 |
| 2024-04-24 | $6.48 | $6.60 | $6.47 | $6.54 | $6.54 | 22,152,350 |
| 2024-04-23 | $6.64 | $6.65 | $6.45 | $6.48 | $6.48 | 20,485,350 |
| 2024-04-22 | $6.72 | $6.76 | $6.54 | $6.57 | $6.57 | 21,426,600 |
| 2024-04-19 | $6.64 | $6.83 | $6.61 | $6.71 | $6.71 | 32,405,630 |
| 2024-04-18 | $6.72 | $6.77 | $6.57 | $6.63 | $6.63 | 26,524,460 |
| 2024-04-17 | $6.75 | $6.76 | $6.56 | $6.72 | $6.72 | 29,613,910 |
| 2024-04-16 | $6.78 | $6.89 | $6.69 | $6.70 | $6.70 | 33,202,020 |
| 2024-04-15 | $6.70 | $6.88 | $6.66 | $6.81 | $6.81 | 31,714,340 |
| 2024-04-12 | $6.96 | $6.98 | $6.71 | $6.75 | $6.75 | 33,464,030 |
| 2024-04-11 | $6.92 | $7.06 | $6.86 | $6.94 | $6.94 | 25,727,810 |
| 2024-04-10 | $7.00 | $7.14 | $6.85 | $6.99 | $6.99 | 54,440,690 |
| 2024-04-09 | $6.88 | $7.12 | $6.83 | $7.04 | $7.04 | 50,390,240 |
| 2024-04-08 | $7.00 | $7.00 | $6.77 | $6.91 | $6.91 | 45,749,630 |
| 2024-04-03 | $6.78 | $7.12 | $6.75 | $7.00 | $7.00 | 83,170,040 |
| 2024-04-02 | $6.45 | $6.82 | $6.42 | $6.78 | $6.78 | 89,078,520 |
| 2024-04-01 | $6.16 | $6.44 | $6.15 | $6.41 | $6.41 | 42,524,460 |
| 2024-03-29 | $5.99 | $6.15 | $5.98 | $6.14 | $6.14 | 20,153,010 |
| 2024-03-28 | $5.93 | $6.04 | $5.86 | $5.98 | $5.98 | 18,677,930 |
| 2024-03-27 | $5.96 | $6.01 | $5.92 | $5.93 | $5.93 | 18,815,360 |
| 2024-03-26 | $5.85 | $5.95 | $5.85 | $5.95 | $5.95 | 14,429,960 |
| 2024-03-25 | $5.84 | $5.95 | $5.84 | $5.86 | $5.86 | 11,716,920 |
| 2024-03-22 | $5.88 | $5.91 | $5.81 | $5.85 | $5.85 | 13,074,360 |
| 2024-03-21 | $5.92 | $5.94 | $5.87 | $5.90 | $5.90 | 9,412,920 |
| 2024-03-20 | $5.92 | $5.96 | $5.89 | $5.92 | $5.92 | 7,762,080 |
| 2024-03-19 | $5.99 | $6.03 | $5.91 | $5.92 | $5.92 | 11,479,960 |
| 2024-03-18 | $5.99 | $6.08 | $5.94 | $6.00 | $6.00 | 14,454,200 |
| 2024-03-15 | $5.86 | $6.00 | $5.86 | $5.99 | $5.99 | 15,658,790 |
| 2024-03-14 | $5.88 | $5.91 | $5.84 | $5.88 | $5.88 | 10,054,370 |
| 2024-03-13 | $5.87 | $5.89 | $5.81 | $5.87 | $5.87 | 11,646,720 |
| 2024-03-12 | $6.02 | $6.04 | $5.85 | $5.87 | $5.87 | 21,872,540 |
| 2024-03-11 | $6.05 | $6.12 | $5.98 | $6.01 | $6.01 | 19,465,700 |
| 2024-03-08 | $5.95 | $6.04 | $5.93 | $6.03 | $6.03 | 16,418,370 |
| 2024-03-07 | $5.93 | $5.97 | $5.90 | $5.93 | $5.93 | 14,735,650 |
| 2024-03-06 | $5.94 | $6.00 | $5.91 | $5.93 | $5.93 | 15,638,340 |
| 2024-03-05 | $5.85 | $5.94 | $5.85 | $5.93 | $5.93 | 20,126,850 |
| 2024-03-04 | $5.87 | $5.90 | $5.82 | $5.89 | $5.89 | 20,082,340 |
| 2024-03-01 | $5.82 | $6.01 | $5.82 | $5.88 | $5.88 | 32,995,420 |
| 2024-02-29 | $5.61 | $5.86 | $5.60 | $5.84 | $5.84 | 33,861,760 |
| 2024-02-28 | $5.63 | $5.71 | $5.58 | $5.64 | $5.64 | 32,344,840 |
| 2024-02-27 | $5.54 | $5.65 | $5.52 | $5.64 | $5.64 | 20,439,110 |
| 2024-02-26 | $5.59 | $5.61 | $5.51 | $5.54 | $5.54 | 21,098,630 |
| 2024-02-23 | $5.57 | $5.64 | $5.55 | $5.60 | $5.60 | 17,149,110 |
| 2024-02-22 | $5.52 | $5.58 | $5.51 | $5.57 | $5.57 | 15,389,650 |
| 2024-02-21 | $5.51 | $5.60 | $5.47 | $5.53 | $5.53 | 19,966,980 |
| 2024-02-20 | $5.51 | $5.54 | $5.47 | $5.51 | $5.51 | 14,719,100 |
| 2024-02-19 | $5.55 | $5.56 | $5.49 | $5.52 | $5.52 | 24,455,790 |
| 2024-02-08 | $5.43 | $5.53 | $5.41 | $5.49 | $5.49 | 31,736,970 |
| 2024-02-07 | $5.26 | $5.46 | $5.20 | $5.43 | $5.43 | 33,929,130 |
| 2024-02-06 | $5.00 | $5.35 | $4.96 | $5.26 | $5.26 | 26,883,710 |
| 2024-02-05 | $5.20 | $5.21 | $4.91 | $5.04 | $5.04 | 31,425,000 |
| 2024-02-02 | $5.31 | $5.37 | $5.11 | $5.22 | $5.22 | 22,185,800 |
| 2024-02-01 | $5.34 | $5.41 | $5.27 | $5.30 | $5.30 | 15,588,920 |
| 2024-01-31 | $5.44 | $5.50 | $5.35 | $5.38 | $5.38 | 19,975,200 |
| 2024-01-30 | $5.52 | $5.57 | $5.44 | $5.45 | $5.45 | 22,214,330 |
| 2024-01-29 | $5.55 | $5.60 | $5.52 | $5.52 | $5.52 | 23,292,050 |
| 2024-01-26 | $5.48 | $5.56 | $5.47 | $5.54 | $5.54 | 21,575,440 |
| 2024-01-25 | $5.32 | $5.51 | $5.31 | $5.50 | $5.50 | 27,244,410 |
| 2024-01-24 | $5.21 | $5.33 | $5.14 | $5.32 | $5.32 | 16,090,680 |
| 2024-01-23 | $5.10 | $5.22 | $5.01 | $5.20 | $5.20 | 15,268,450 |
| 2024-01-22 | $5.33 | $5.34 | $5.07 | $5.10 | $5.10 | 17,077,440 |
| 2024-01-19 | $5.33 | $5.42 | $5.30 | $5.32 | $5.32 | 16,813,530 |
| 2024-01-18 | $5.43 | $5.44 | $5.19 | $5.31 | $5.31 | 25,694,980 |
| 2024-01-17 | $5.50 | $5.53 | $5.44 | $5.45 | $5.45 | 9,582,050 |
| 2024-01-16 | $5.50 | $5.54 | $5.45 | $5.53 | $5.53 | 13,412,780 |
| 2024-01-15 | $5.50 | $5.54 | $5.48 | $5.52 | $5.52 | 10,674,200 |
| 2024-01-12 | $5.44 | $5.53 | $5.43 | $5.49 | $5.49 | 13,032,950 |
| 2024-01-11 | $5.45 | $5.48 | $5.43 | $5.44 | $5.44 | 9,625,000 |
| 2024-01-10 | $5.48 | $5.52 | $5.43 | $5.45 | $5.45 | 11,064,930 |
| 2024-01-09 | $5.45 | $5.51 | $5.40 | $5.48 | $5.48 | 14,122,950 |
| 2024-01-08 | $5.47 | $5.50 | $5.43 | $5.44 | $5.44 | 14,799,360 |
| 2024-01-05 | $5.52 | $5.55 | $5.46 | $5.48 | $5.48 | 12,140,710 |
| 2024-01-04 | $5.49 | $5.52 | $5.46 | $5.50 | $5.50 | 11,691,650 |
| 2024-01-03 | $5.42 | $5.50 | $5.42 | $5.49 | $5.49 | 12,773,650 |
| 2024-01-02 | $5.36 | $5.48 | $5.36 | $5.43 | $5.43 | 15,886,500 |
| 2024-01-01 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2023-12-29 | $5.37 | $5.39 | $5.35 | $5.37 | $5.37 | 9,812,890 |
| 2023-12-28 | $5.30 | $5.38 | $5.29 | $5.37 | $5.37 | 12,208,520 |
| 2023-12-27 | $5.31 | $5.32 | $5.26 | $5.30 | $5.30 | 10,973,670 |
| 2023-12-26 | $5.31 | $5.35 | $5.28 | $5.29 | $5.29 | 6,710,740 |
| 2023-12-25 | $5.35 | $5.38 | $5.31 | $5.32 | $5.32 | 8,365,660 |
| 2023-12-22 | $5.38 | $5.40 | $5.33 | $5.36 | $5.36 | 10,159,010 |
| 2023-12-21 | $5.37 | $5.40 | $5.30 | $5.37 | $5.37 | 11,663,730 |
| 2023-12-20 | $5.37 | $5.46 | $5.36 | $5.38 | $5.38 | 10,411,920 |
| 2023-12-19 | $5.42 | $5.43 | $5.35 | $5.38 | $5.38 | 11,025,700 |
| 2023-12-18 | $5.49 | $5.52 | $5.42 | $5.43 | $5.43 | 9,237,100 |
| 2023-12-15 | $5.55 | $5.58 | $5.49 | $5.49 | $5.49 | 11,422,960 |
| 2023-12-14 | $5.53 | $5.57 | $5.51 | $5.54 | $5.54 | 13,688,730 |
| 2023-12-13 | $5.48 | $5.57 | $5.47 | $5.52 | $5.52 | 16,662,050 |
| 2023-12-12 | $5.47 | $5.50 | $5.45 | $5.49 | $5.49 | 10,564,290 |
| 2023-12-11 | $5.40 | $5.49 | $5.33 | $5.48 | $5.48 | 16,504,470 |
| 2023-12-08 | $5.39 | $5.48 | $5.38 | $5.41 | $5.41 | 11,242,450 |
| 2023-12-07 | $5.34 | $5.40 | $5.33 | $5.40 | $5.40 | 9,881,670 |
| 2023-12-06 | $5.44 | $5.44 | $5.35 | $5.36 | $5.36 | 19,934,830 |
| 2023-12-05 | $5.51 | $5.52 | $5.44 | $5.45 | $5.45 | 13,090,300 |
| 2023-12-04 | $5.51 | $5.53 | $5.50 | $5.51 | $5.51 | 10,313,750 |
| 2023-12-01 | $5.46 | $5.51 | $5.44 | $5.51 | $5.51 | 12,366,610 |
| 2023-11-30 | $5.45 | $5.49 | $5.43 | $5.46 | $5.46 | 10,664,400 |
| 2023-11-29 | $5.50 | $5.52 | $5.45 | $5.46 | $5.46 | 9,751,080 |
| 2023-11-28 | $5.47 | $5.52 | $5.45 | $5.51 | $5.51 | 13,202,250 |
| 2023-11-27 | $5.50 | $5.51 | $5.46 | $5.48 | $5.48 | 12,452,160 |
| 2023-11-24 | $5.53 | $5.53 | $5.48 | $5.49 | $5.49 | 10,144,400 |
| 2023-11-23 | $5.49 | $5.52 | $5.47 | $5.52 | $5.52 | 9,577,440 |
| 2023-11-22 | $5.52 | $5.54 | $5.48 | $5.49 | $5.49 | 10,555,800 |
| 2023-11-21 | $5.53 | $5.55 | $5.51 | $5.52 | $5.52 | 12,317,130 |
| 2023-11-20 | $5.50 | $5.54 | $5.50 | $5.52 | $5.52 | 12,964,540 |
| 2023-11-17 | $5.50 | $5.53 | $5.47 | $5.52 | $5.52 | 12,103,590 |
| 2023-11-16 | $5.52 | $5.53 | $5.49 | $5.49 | $5.49 | 11,536,060 |
| 2023-11-15 | $5.55 | $5.55 | $5.51 | $5.53 | $5.53 | 12,685,000 |
| 2023-11-14 | $5.51 | $5.54 | $5.49 | $5.51 | $5.51 | 12,667,700 |
| 2023-11-13 | $5.52 | $5.57 | $5.48 | $5.52 | $5.52 | 17,849,470 |
| 2023-11-10 | $5.48 | $5.53 | $5.43 | $5.52 | $5.52 | 20,035,450 |
| 2023-11-09 | $5.46 | $5.52 | $5.45 | $5.49 | $5.49 | 17,358,920 |
| 2023-11-08 | $5.51 | $5.52 | $5.44 | $5.45 | $5.45 | 23,182,510 |
| 2023-11-07 | $5.54 | $5.54 | $5.49 | $5.51 | $5.51 | 17,920,710 |
| 2023-11-06 | $5.52 | $5.54 | $5.49 | $5.53 | $5.53 | 23,592,500 |
| 2023-11-03 | $5.49 | $5.53 | $5.46 | $5.49 | $5.49 | 16,276,590 |
| 2023-11-02 | $5.52 | $5.54 | $5.46 | $5.46 | $5.46 | 19,510,480 |
| 2023-11-01 | $5.57 | $5.62 | $5.50 | $5.51 | $5.51 | 25,113,810 |
| 2023-10-31 | $5.75 | $5.76 | $5.55 | $5.57 | $5.57 | 36,055,270 |
| 2023-10-30 | $5.83 | $5.85 | $5.77 | $5.81 | $5.81 | 13,573,650 |
| 2023-10-27 | $5.71 | $5.85 | $5.71 | $5.81 | $5.81 | 12,794,600 |
| 2023-10-26 | $5.64 | $5.75 | $5.62 | $5.73 | $5.73 | 11,129,000 |
| 2023-10-25 | $5.64 | $5.70 | $5.61 | $5.65 | $5.65 | 12,343,920 |
| 2023-10-24 | $5.53 | $5.61 | $5.53 | $5.58 | $5.58 | 11,241,300 |
| 2023-10-23 | $5.70 | $5.70 | $5.52 | $5.54 | $5.54 | 12,026,370 |
| 2023-10-20 | $5.70 | $5.76 | $5.68 | $5.71 | $5.71 | 11,393,570 |
| 2023-10-19 | $5.76 | $5.79 | $5.70 | $5.72 | $5.72 | 11,149,500 |
| 2023-10-18 | $5.89 | $5.90 | $5.76 | $5.76 | $5.76 | 11,148,490 |
| 2023-10-17 | $5.86 | $5.94 | $5.86 | $5.89 | $5.89 | 9,857,540 |
| 2023-10-16 | $5.87 | $5.90 | $5.85 | $5.88 | $5.88 | 11,379,930 |
| 2023-10-13 | $5.91 | $5.94 | $5.85 | $5.86 | $5.86 | 9,225,380 |
| 2023-10-12 | $5.92 | $5.94 | $5.87 | $5.91 | $5.91 | 10,679,260 |
| 2023-10-11 | $5.94 | $5.97 | $5.87 | $5.90 | $5.90 | 13,998,670 |
| 2023-10-10 | $6.10 | $6.10 | $5.93 | $5.94 | $5.94 | 21,491,050 |
| 2023-10-09 | $6.04 | $6.10 | $6.03 | $6.09 | $6.09 | 12,509,160 |
| 2023-09-28 | $6.06 | $6.10 | $6.05 | $6.07 | $6.07 | 10,102,290 |
| 2023-09-27 | $6.06 | $6.11 | $6.04 | $6.04 | $6.04 | 10,991,600 |
| 2023-09-26 | $6.06 | $6.09 | $6.02 | $6.04 | $6.04 | 9,037,200 |
| 2023-09-25 | $6.07 | $6.12 | $6.04 | $6.05 | $6.05 | 11,776,900 |
| 2023-09-22 | $6.08 | $6.13 | $6.04 | $6.07 | $6.07 | 13,654,690 |
| 2023-09-21 | $6.11 | $6.17 | $6.06 | $6.07 | $6.07 | 12,388,100 |
| 2023-09-20 | $6.11 | $6.15 | $6.05 | $6.09 | $6.09 | 14,560,530 |
| 2023-09-19 | $6.03 | $6.11 | $5.98 | $6.10 | $6.10 | 22,439,660 |
| 2023-09-18 | $6.14 | $6.14 | $6.00 | $6.03 | $6.03 | 28,069,590 |
| 2023-09-15 | $6.17 | $6.18 | $6.12 | $6.18 | $6.18 | 15,567,010 |
| 2023-09-14 | $6.12 | $6.21 | $6.09 | $6.17 | $6.17 | 19,126,490 |
| 2023-09-13 | $6.08 | $6.15 | $6.07 | $6.10 | $6.10 | 11,392,700 |
| 2023-09-12 | $6.08 | $6.13 | $6.06 | $6.10 | $6.10 | 9,053,200 |
| 2023-09-11 | $6.04 | $6.09 | $6.03 | $6.08 | $6.08 | 10,782,170 |
| 2023-09-08 | $6.07 | $6.08 | $6.00 | $6.04 | $6.04 | 12,685,520 |
| 2023-09-07 | $6.12 | $6.13 | $6.05 | $6.05 | $6.05 | 10,550,720 |
| 2023-09-06 | $6.13 | $6.15 | $6.10 | $6.12 | $6.12 | 10,437,180 |
| 2023-09-05 | $6.12 | $6.20 | $6.10 | $6.16 | $6.16 | 15,991,710 |
| 2023-09-04 | $6.08 | $6.15 | $6.06 | $6.14 | $6.14 | 19,399,190 |
| 2023-09-01 | $6.05 | $6.08 | $6.02 | $6.07 | $6.07 | 15,010,100 |
| 2023-08-31 | $6.06 | $6.10 | $6.02 | $6.02 | $6.02 | 16,372,900 |
| 2023-08-30 | $6.10 | $6.14 | $6.03 | $6.06 | $6.06 | 15,876,700 |
| 2023-08-29 | $6.11 | $6.16 | $6.06 | $6.11 | $6.11 | 19,784,800 |
| 2023-08-28 | $6.26 | $6.30 | $6.08 | $6.10 | $6.10 | 24,742,890 |
| 2023-08-25 | $5.96 | $6.11 | $5.94 | $6.02 | $6.02 | 15,013,360 |
| 2023-08-24 | $6.04 | $6.08 | $5.95 | $5.98 | $5.98 | 14,731,470 |
| 2023-08-23 | $6.06 | $6.13 | $6.02 | $6.03 | $6.03 | 13,250,600 |
| 2023-08-22 | $6.06 | $6.11 | $5.99 | $6.06 | $6.06 | 14,731,600 |
| 2023-08-21 | $6.07 | $6.17 | $6.06 | $6.08 | $6.08 | 10,944,410 |
| 2023-08-18 | $6.11 | $6.17 | $6.06 | $6.07 | $6.07 | 10,642,410 |
| 2023-08-17 | $6.07 | $6.14 | $6.01 | $6.13 | $6.13 | 13,401,270 |
| 2023-08-16 | $6.13 | $6.15 | $6.08 | $6.09 | $6.09 | 7,658,010 |
| 2023-08-15 | $6.14 | $6.22 | $6.11 | $6.15 | $6.15 | 11,682,600 |
| 2023-08-14 | $6.10 | $6.16 | $6.05 | $6.13 | $6.13 | 12,554,710 |
| 2023-08-11 | $6.24 | $6.26 | $6.11 | $6.12 | $6.12 | 16,189,300 |
| 2023-08-10 | $6.25 | $6.28 | $6.23 | $6.26 | $6.26 | 7,811,380 |
| 2023-08-09 | $6.25 | $6.26 | $6.20 | $6.23 | $6.23 | 11,705,870 |
| 2023-08-08 | $6.34 | $6.34 | $6.25 | $6.27 | $6.27 | 11,071,690 |
| 2023-08-07 | $6.34 | $6.36 | $6.29 | $6.32 | $6.32 | 10,900,770 |
| 2023-08-04 | $6.38 | $6.41 | $6.33 | $6.35 | $6.35 | 13,011,700 |
| 2023-08-03 | $6.35 | $6.38 | $6.31 | $6.38 | $6.38 | 9,819,360 |
| 2023-08-02 | $6.39 | $6.39 | $6.31 | $6.36 | $6.36 | 15,646,630 |
| 2023-08-01 | $6.35 | $6.42 | $6.33 | $6.39 | $6.39 | 18,246,740 |
| 2023-07-31 | $6.30 | $6.36 | $6.28 | $6.36 | $6.36 | 19,178,870 |
| 2023-07-28 | $6.24 | $6.30 | $6.18 | $6.30 | $6.30 | 17,792,600 |
| 2023-07-27 | $6.29 | $6.34 | $6.23 | $6.24 | $6.24 | 14,401,700 |
| 2023-07-26 | $6.31 | $6.32 | $6.25 | $6.29 | $6.29 | 12,390,430 |
| 2023-07-25 | $6.38 | $6.39 | $6.28 | $6.30 | $6.30 | 23,557,300 |
| 2023-07-24 | $6.26 | $6.42 | $6.25 | $6.33 | $6.33 | 20,696,400 |
| 2023-07-21 | $6.23 | $6.31 | $6.22 | $6.29 | $6.29 | 17,155,300 |
| 2023-07-20 | $6.29 | $6.33 | $6.21 | $6.22 | $6.22 | 19,162,480 |
| 2023-07-19 | $6.33 | $6.35 | $6.26 | $6.30 | $6.30 | 14,337,300 |
| 2023-07-18 | $6.35 | $6.37 | $6.31 | $6.33 | $6.33 | 16,307,630 |
| 2023-07-17 | $6.30 | $6.38 | $6.27 | $6.37 | $6.37 | 25,720,010 |
| 2023-07-14 | $6.34 | $6.35 | $6.28 | $6.30 | $6.30 | 17,874,530 |
| 2023-07-13 | $6.34 | $6.38 | $6.31 | $6.34 | $6.34 | 21,960,550 |
| 2023-07-12 | $6.41 | $6.44 | $6.28 | $6.30 | $6.30 | 33,879,480 |
| 2023-07-11 | $6.31 | $6.31 | $6.23 | $6.28 | $6.28 | 12,566,690 |
| 2023-07-10 | $6.31 | $6.38 | $6.26 | $6.28 | $6.28 | 19,153,430 |
| 2023-07-07 | $6.18 | $6.31 | $6.17 | $6.31 | $6.31 | 25,992,320 |
| 2023-07-06 | $6.17 | $6.20 | $6.14 | $6.18 | $6.18 | 9,922,760 |
| 2023-07-05 | $6.19 | $6.23 | $6.16 | $6.17 | $6.17 | 11,412,550 |
| 2023-07-04 | $6.24 | $6.26 | $6.17 | $6.18 | $6.18 | 15,256,340 |
| 2023-07-03 | $6.18 | $6.27 | $6.17 | $6.23 | $6.23 | 17,095,970 |
| 2023-06-30 | $6.22 | $6.23 | $6.17 | $6.18 | $6.18 | 13,634,610 |
| 2023-06-29 | $6.17 | $6.20 | $6.13 | $6.19 | $6.19 | 19,588,840 |
| 2023-06-28 | $6.12 | $6.22 | $6.11 | $6.21 | $6.21 | 27,905,730 |
| 2023-06-27 | $6.31 | $6.33 | $6.18 | $6.31 | $6.11 | 28,656,930 |
| 2023-06-26 | $6.13 | $6.37 | $6.11 | $6.34 | $6.14 | 45,318,630 |
| 2023-06-21 | $6.11 | $6.23 | $6.10 | $6.13 | $5.94 | 18,270,400 |
| 2023-06-20 | $6.18 | $6.18 | $6.11 | $6.12 | $5.93 | 13,255,120 |
| 2023-06-19 | $6.11 | $6.21 | $6.09 | $6.18 | $5.99 | 26,573,000 |
| 2023-06-16 | $6.07 | $6.10 | $6.04 | $6.06 | $5.87 | 16,119,480 |
| 2023-06-15 | $6.01 | $6.07 | $6.00 | $6.07 | $5.88 | 11,863,990 |
| 2023-06-14 | $6.09 | $6.11 | $6.01 | $6.01 | $5.82 | 15,514,080 |
| 2023-06-13 | $6.16 | $6.18 | $6.06 | $6.08 | $5.89 | 20,966,200 |
| 2023-06-12 | $6.20 | $6.21 | $6.16 | $6.16 | $5.97 | 17,552,510 |
| 2023-06-09 | $6.16 | $6.22 | $6.12 | $6.22 | $6.03 | 17,084,140 |
| 2023-06-08 | $6.18 | $6.22 | $6.12 | $6.16 | $5.97 | 22,630,850 |
| 2023-06-07 | $6.15 | $6.21 | $6.15 | $6.18 | $5.99 | 15,534,680 |
| 2023-06-06 | $6.34 | $6.34 | $6.16 | $6.16 | $5.97 | 28,828,370 |
| 2023-06-05 | $6.32 | $6.38 | $6.25 | $6.34 | $6.14 | 24,385,530 |
| 2023-06-02 | $6.36 | $6.41 | $6.29 | $6.34 | $6.14 | 31,894,560 |
| 2023-06-01 | $6.52 | $6.54 | $6.32 | $6.34 | $6.14 | 33,778,460 |
| 2023-05-31 | $6.50 | $6.61 | $6.48 | $6.52 | $6.32 | 28,401,940 |
| 2023-05-30 | $6.60 | $6.63 | $6.45 | $6.54 | $6.34 | 34,815,130 |
| 2023-05-29 | $6.37 | $6.79 | $6.33 | $6.65 | $6.44 | 64,668,940 |
| 2023-05-26 | $6.23 | $6.40 | $6.22 | $6.35 | $6.15 | 32,399,140 |
| 2023-05-25 | $6.13 | $6.25 | $6.13 | $6.22 | $6.03 | 18,234,300 |
| 2023-05-24 | $6.27 | $6.32 | $6.15 | $6.16 | $5.97 | 27,637,780 |
| 2023-05-23 | $6.37 | $6.44 | $6.29 | $6.30 | $6.10 | 29,795,940 |
| 2023-05-22 | $6.15 | $6.39 | $6.13 | $6.39 | $6.19 | 50,782,580 |
| 2023-05-19 | $6.23 | $6.24 | $6.13 | $6.15 | $6.15 | 21,223,950 |
| 2023-05-18 | $6.30 | $6.37 | $6.21 | $6.22 | $6.22 | 35,530,570 |
| 2023-05-17 | $6.37 | $6.40 | $6.27 | $6.33 | $6.33 | 37,144,910 |
| 2023-05-16 | $6.33 | $6.43 | $6.26 | $6.41 | $6.41 | 47,057,360 |
| 2023-05-15 | $6.37 | $6.44 | $6.24 | $6.34 | $6.34 | 32,991,190 |
| 2023-05-12 | $6.31 | $6.49 | $6.27 | $6.34 | $6.34 | 37,374,390 |
| 2023-05-11 | $6.25 | $6.43 | $6.22 | $6.31 | $6.31 | 27,874,170 |
| 2023-05-10 | $6.33 | $6.33 | $6.23 | $6.25 | $6.25 | 22,163,220 |
| 2023-05-09 | $6.40 | $6.42 | $6.28 | $6.29 | $6.29 | 32,679,900 |
| 2023-05-08 | $6.33 | $6.42 | $6.32 | $6.40 | $6.40 | 47,501,360 |
| 2023-05-05 | $6.39 | $6.41 | $6.21 | $6.32 | $6.32 | 41,695,080 |
| 2023-05-04 | $6.29 | $6.42 | $6.26 | $6.40 | $6.40 | 43,698,900 |
| 2023-05-03 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2023-05-02 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2023-04-28 | $6.30 | $6.33 | $6.24 | $6.30 | $6.30 | 21,847,310 |
| 2023-04-27 | $6.28 | $6.33 | $6.23 | $6.29 | $6.29 | 25,423,600 |
| 2023-04-26 | $6.14 | $6.29 | $6.09 | $6.28 | $6.28 | 34,059,800 |
| 2023-04-25 | $6.20 | $6.22 | $6.06 | $6.15 | $6.15 | 26,598,200 |
| 2023-04-24 | $6.13 | $6.24 | $6.06 | $6.16 | $6.16 | 23,933,650 |
| 2023-04-21 | $6.21 | $6.26 | $6.11 | $6.11 | $6.11 | 21,494,000 |
| 2023-04-20 | $6.23 | $6.24 | $6.16 | $6.24 | $6.24 | 17,016,190 |
| 2023-04-19 | $6.27 | $6.29 | $6.22 | $6.22 | $6.22 | 18,430,720 |
| 2023-04-18 | $6.30 | $6.30 | $6.22 | $6.26 | $6.26 | 17,469,630 |
| 2023-04-17 | $6.28 | $6.35 | $6.21 | $6.31 | $6.31 | 35,272,060 |
| 2023-04-14 | $6.10 | $6.29 | $6.08 | $6.26 | $6.26 | 43,048,460 |
| 2023-04-13 | $6.06 | $6.14 | $6.05 | $6.10 | $6.10 | 25,428,620 |
| 2023-04-12 | $6.16 | $6.16 | $6.05 | $6.06 | $6.06 | 34,870,890 |
| 2023-04-11 | $6.05 | $6.06 | $5.96 | $5.99 | $5.99 | 20,561,850 |
| 2023-04-10 | $6.07 | $6.13 | $6.02 | $6.04 | $6.04 | 30,907,520 |
| 2023-04-07 | $6.03 | $6.07 | $5.99 | $6.04 | $6.04 | 15,516,780 |
| 2023-04-06 | $6.04 | $6.06 | $5.98 | $6.00 | $6.00 | 18,038,340 |
| 2023-04-05 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2023-04-04 | $5.95 | $6.12 | $5.92 | $6.05 | $6.05 | 29,612,260 |
| 2023-04-03 | $5.89 | $5.98 | $5.88 | $5.94 | $5.94 | 17,611,550 |
| 2023-03-31 | $5.84 | $5.92 | $5.83 | $5.91 | $5.91 | 16,861,650 |
| 2023-03-30 | $5.78 | $6.02 | $5.78 | $5.85 | $5.85 | 29,848,390 |
| 2023-03-29 | $5.80 | $5.84 | $5.78 | $5.79 | $5.79 | 12,435,940 |
| 2023-03-28 | $5.85 | $5.87 | $5.78 | $5.79 | $5.79 | 17,327,310 |
| 2023-03-27 | $6.04 | $6.06 | $5.78 | $5.82 | $5.82 | 43,597,600 |
| 2023-03-24 | $5.99 | $6.06 | $5.97 | $6.04 | $6.04 | 21,446,730 |
| 2023-03-23 | $6.00 | $6.01 | $5.96 | $5.98 | $5.98 | 18,724,790 |
| 2023-03-22 | $6.04 | $6.04 | $5.98 | $6.03 | $6.03 | 17,019,860 |
| 2023-03-21 | $6.01 | $6.05 | $5.95 | $6.00 | $6.00 | 17,092,800 |
| 2023-03-20 | $6.06 | $6.10 | $5.99 | $5.99 | $5.99 | 25,832,510 |
| 2023-03-17 | $6.07 | $6.12 | $6.03 | $6.06 | $6.06 | 23,510,460 |
| 2023-03-16 | $6.11 | $6.14 | $6.03 | $6.04 | $6.04 | 20,491,740 |
| 2023-03-15 | $6.00 | $6.13 | $5.97 | $6.12 | $6.12 | 26,239,370 |
| 2023-03-14 | $5.95 | $6.07 | $5.91 | $5.97 | $5.97 | 23,085,280 |
| 2023-03-13 | $5.91 | $5.98 | $5.89 | $5.96 | $5.96 | 19,566,400 |
| 2023-03-10 | $5.97 | $5.98 | $5.88 | $5.89 | $5.89 | 16,434,000 |
| 2023-03-09 | $6.01 | $6.03 | $5.96 | $5.98 | $5.98 | 11,039,880 |
| 2023-03-08 | $5.97 | $6.04 | $5.96 | $6.00 | $6.00 | 17,712,050 |
| 2023-03-07 | $6.05 | $6.19 | $6.01 | $6.01 | $6.01 | 28,811,620 |
| 2023-03-06 | $6.01 | $6.09 | $6.00 | $6.05 | $6.05 | 24,913,650 |
| 2023-03-03 | $5.92 | $6.02 | $5.90 | $6.01 | $6.01 | 27,003,600 |
| 2023-03-02 | $5.88 | $5.94 | $5.88 | $5.91 | $5.91 | 13,947,190 |
| 2023-03-01 | $5.88 | $5.90 | $5.86 | $5.90 | $5.90 | 15,498,810 |
| 2023-02-28 | $5.83 | $5.88 | $5.80 | $5.88 | $5.88 | 12,527,480 |
| 2023-02-27 | $5.82 | $5.88 | $5.78 | $5.82 | $5.82 | 19,069,300 |
| 2023-02-24 | $5.85 | $5.88 | $5.82 | $5.85 | $5.85 | 10,341,460 |
| 2023-02-23 | $5.91 | $5.92 | $5.84 | $5.86 | $5.86 | 11,359,640 |
| 2023-02-22 | $5.87 | $5.93 | $5.85 | $5.90 | $5.90 | 11,223,600 |
| 2023-02-21 | $5.88 | $5.91 | $5.85 | $5.90 | $5.90 | 12,778,270 |
| 2023-02-20 | $5.83 | $5.88 | $5.79 | $5.87 | $5.87 | 13,859,070 |
| 2023-02-17 | $5.76 | $5.85 | $5.75 | $5.82 | $5.82 | 17,104,170 |
| 2023-02-16 | $5.90 | $5.93 | $5.74 | $5.78 | $5.78 | 18,246,560 |
| 2023-02-15 | $5.91 | $5.93 | $5.88 | $5.89 | $5.89 | 10,830,040 |
| 2023-02-14 | $5.91 | $5.94 | $5.89 | $5.91 | $5.91 | 10,812,880 |
| 2023-02-13 | $5.93 | $5.96 | $5.89 | $5.91 | $5.91 | 17,221,500 |
| 2023-02-10 | $5.86 | $5.92 | $5.82 | $5.91 | $5.91 | 20,491,550 |
| 2023-02-09 | $5.85 | $5.87 | $5.82 | $5.87 | $5.87 | 14,280,140 |
| 2023-02-08 | $5.88 | $5.90 | $5.83 | $5.84 | $5.84 | 13,391,700 |
| 2023-02-07 | $5.84 | $5.89 | $5.83 | $5.89 | $5.89 | 19,585,880 |
| 2023-02-06 | $5.79 | $5.86 | $5.78 | $5.83 | $5.83 | 14,144,800 |
| 2023-02-03 | $5.86 | $5.86 | $5.77 | $5.83 | $5.83 | 15,109,780 |
| 2023-02-02 | $5.83 | $5.87 | $5.82 | $5.84 | $5.84 | 18,148,850 |
| 2023-02-01 | $5.79 | $5.83 | $5.77 | $5.82 | $5.82 | 19,347,030 |
| 2023-01-31 | $5.74 | $5.79 | $5.73 | $5.78 | $5.78 | 19,910,490 |
| 2023-01-30 | $5.78 | $5.82 | $5.75 | $5.75 | $5.75 | 23,009,570 |
| 2023-01-20 | $5.67 | $5.75 | $5.66 | $5.74 | $5.74 | 20,459,890 |
| 2023-01-19 | $5.67 | $5.69 | $5.60 | $5.68 | $5.68 | 25,844,130 |
| 2023-01-18 | $5.80 | $5.87 | $5.65 | $5.67 | $5.67 | 51,310,530 |
| 2023-01-17 | $5.60 | $5.60 | $5.55 | $5.56 | $5.56 | 9,572,650 |
| 2023-01-16 | $5.54 | $5.60 | $5.53 | $5.59 | $5.59 | 12,967,700 |
| 2023-01-13 | $5.55 | $5.56 | $5.50 | $5.56 | $5.56 | 9,805,370 |
| 2023-01-12 | $5.55 | $5.56 | $5.51 | $5.52 | $5.52 | 11,323,180 |
| 2023-01-11 | $5.61 | $5.61 | $5.53 | $5.53 | $5.53 | 9,648,220 |
| 2023-01-10 | $5.60 | $5.64 | $5.58 | $5.58 | $5.58 | 10,979,400 |
| 2023-01-09 | $5.62 | $5.66 | $5.59 | $5.61 | $5.61 | 13,508,090 |
| 2023-01-06 | $5.62 | $5.69 | $5.60 | $5.63 | $5.63 | 12,870,830 |
| 2023-01-05 | $5.63 | $5.65 | $5.59 | $5.63 | $5.63 | 12,689,400 |
| 2023-01-04 | $5.61 | $5.64 | $5.57 | $5.62 | $5.62 | 12,966,630 |
| 2023-01-03 | $5.55 | $5.62 | $5.52 | $5.61 | $5.61 | 17,043,670 |
| 2023-01-02 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2022-12-30 | $5.55 | $5.59 | $5.50 | $5.55 | $5.55 | 14,843,100 |
| 2022-12-29 | $5.56 | $5.57 | $5.48 | $5.51 | $5.51 | 11,787,630 |
| 2022-12-28 | $5.47 | $5.61 | $5.43 | $5.56 | $5.56 | 15,976,660 |
| 2022-12-27 | $5.44 | $5.53 | $5.43 | $5.49 | $5.49 | 13,916,240 |
| 2022-12-26 | $5.36 | $5.43 | $5.36 | $5.43 | $5.43 | 9,413,870 |
| 2022-12-23 | $5.41 | $5.44 | $5.35 | $5.38 | $5.38 | 9,961,500 |
| 2022-12-22 | $5.54 | $5.59 | $5.39 | $5.42 | $5.42 | 13,312,700 |
| 2022-12-21 | $5.52 | $5.58 | $5.51 | $5.54 | $5.54 | 9,120,600 |
| 2022-12-20 | $5.52 | $5.59 | $5.49 | $5.54 | $5.54 | 13,654,150 |
| 2022-12-19 | $5.68 | $5.70 | $5.50 | $5.54 | $5.54 | 14,241,330 |
| 2022-12-16 | $5.63 | $5.71 | $5.63 | $5.67 | $5.67 | 11,018,430 |
| 2022-12-15 | $5.68 | $5.71 | $5.64 | $5.68 | $5.68 | 10,377,920 |
| 2022-12-14 | $5.68 | $5.72 | $5.66 | $5.69 | $5.69 | 10,619,530 |
| 2022-12-13 | $5.70 | $5.74 | $5.66 | $5.69 | $5.69 | 14,373,200 |
| 2022-12-12 | $5.76 | $5.77 | $5.66 | $5.67 | $5.67 | 18,603,650 |
| 2022-12-09 | $5.78 | $5.82 | $5.75 | $5.79 | $5.79 | 14,502,700 |
| 2022-12-08 | $5.81 | $5.85 | $5.78 | $5.79 | $5.79 | 13,766,340 |
| 2022-12-07 | $5.86 | $5.90 | $5.77 | $5.83 | $5.83 | 20,703,570 |
| 2022-12-06 | $5.86 | $5.92 | $5.82 | $5.84 | $5.84 | 23,970,950 |
| 2022-12-05 | $5.76 | $5.85 | $5.75 | $5.84 | $5.84 | 19,643,940 |
| 2022-12-01 | $5.90 | $5.93 | $5.78 | $5.79 | $5.79 | 25,741,830 |
| 2022-11-30 | $5.80 | $5.89 | $5.78 | $5.82 | $5.82 | 27,177,820 |
| 2022-11-29 | $5.73 | $5.82 | $5.72 | $5.81 | $5.81 | 26,860,840 |
| 2022-11-28 | $5.64 | $5.79 | $5.60 | $5.76 | $5.76 | 29,225,220 |
| 2022-11-25 | $5.65 | $5.72 | $5.65 | $5.70 | $5.70 | 18,389,280 |
| 2022-11-24 | $5.66 | $5.72 | $5.64 | $5.67 | $5.67 | 21,529,130 |
| 2022-11-23 | $5.56 | $5.65 | $5.55 | $5.65 | $5.65 | 29,289,130 |
| 2022-11-22 | $5.57 | $5.62 | $5.53 | $5.56 | $5.56 | 18,114,410 |
| 2022-11-21 | $5.59 | $5.63 | $5.56 | $5.58 | $5.58 | 16,996,290 |
| 2022-11-18 | $5.57 | $5.65 | $5.54 | $5.59 | $5.59 | 27,475,410 |
| 2022-11-17 | $5.57 | $5.61 | $5.52 | $5.55 | $5.55 | 29,763,710 |
| 2022-11-16 | $5.78 | $5.86 | $5.60 | $5.62 | $5.62 | 52,486,320 |
| 2022-11-15 | $5.50 | $5.56 | $5.49 | $5.56 | $5.56 | 16,413,790 |
| 2022-11-14 | $5.57 | $5.59 | $5.51 | $5.52 | $5.52 | 17,999,150 |
| 2022-11-11 | $5.58 | $5.60 | $5.51 | $5.55 | $5.55 | 19,443,850 |
| 2022-11-10 | $5.54 | $5.54 | $5.47 | $5.50 | $5.50 | 13,025,700 |
| 2022-11-09 | $5.51 | $5.56 | $5.50 | $5.52 | $5.52 | 12,552,980 |
| 2022-11-08 | $5.59 | $5.61 | $5.52 | $5.55 | $5.55 | 12,839,070 |
| 2022-11-07 | $5.52 | $5.59 | $5.51 | $5.59 | $5.59 | 20,065,470 |
| 2022-11-04 | $5.45 | $5.54 | $5.45 | $5.54 | $5.54 | 23,805,600 |
| 2022-11-03 | $5.47 | $5.48 | $5.40 | $5.45 | $5.45 | 13,230,520 |
| 2022-11-02 | $5.48 | $5.51 | $5.44 | $5.50 | $5.50 | 16,067,380 |
| 2022-11-01 | $5.47 | $5.51 | $5.40 | $5.50 | $5.50 | 20,877,930 |
| 2022-10-31 | $5.38 | $5.53 | $5.33 | $5.46 | $5.46 | 23,189,590 |
| 2022-10-28 | $5.51 | $5.53 | $5.28 | $5.33 | $5.33 | 16,792,040 |
| 2022-10-27 | $5.57 | $5.59 | $5.50 | $5.53 | $5.53 | 12,272,800 |
| 2022-10-26 | $5.49 | $5.58 | $5.46 | $5.55 | $5.55 | 14,076,110 |
| 2022-10-25 | $5.42 | $5.50 | $5.37 | $5.48 | $5.48 | 17,175,200 |
| 2022-10-24 | $5.65 | $5.65 | $5.43 | $5.45 | $5.45 | 24,213,290 |
| 2022-10-21 | $5.61 | $5.68 | $5.60 | $5.63 | $5.63 | 17,971,180 |
| 2022-10-20 | $5.61 | $5.65 | $5.53 | $5.58 | $5.58 | 15,638,420 |
| 2022-10-19 | $5.60 | $5.65 | $5.58 | $5.59 | $5.59 | 14,917,180 |
| 2022-10-18 | $5.60 | $5.66 | $5.59 | $5.63 | $5.63 | 17,477,870 |
| 2022-10-17 | $5.63 | $5.66 | $5.47 | $5.62 | $5.62 | 26,837,630 |
| 2022-10-14 | $5.53 | $5.65 | $5.52 | $5.62 | $5.62 | 31,646,730 |
| 2022-10-13 | $5.49 | $5.70 | $5.49 | $5.60 | $5.60 | 59,017,740 |
| 2022-10-12 | $5.23 | $5.29 | $5.15 | $5.29 | $5.29 | 12,911,030 |
| 2022-10-11 | $5.16 | $5.25 | $5.10 | $5.25 | $5.25 | 16,502,070 |
| 2022-10-10 | $5.20 | $5.28 | $5.15 | $5.18 | $5.18 | 14,204,240 |
| 2022-09-30 | $5.20 | $5.24 | $5.16 | $5.18 | $5.18 | 11,608,980 |
| 2022-09-29 | $5.27 | $5.32 | $5.16 | $5.18 | $5.18 | 12,785,440 |
| 2022-09-28 | $5.39 | $5.44 | $5.21 | $5.23 | $5.23 | 17,641,290 |
| 2022-09-27 | $5.33 | $5.41 | $5.32 | $5.40 | $5.40 | 14,523,190 |
| 2022-09-26 | $5.52 | $5.53 | $5.31 | $5.36 | $5.36 | 19,529,520 |
| 2022-09-23 | $5.59 | $5.64 | $5.50 | $5.56 | $5.56 | 13,968,100 |
| 2022-09-22 | $5.59 | $5.65 | $5.55 | $5.58 | $5.58 | 19,654,280 |
| 2022-09-21 | $5.50 | $5.65 | $5.40 | $5.63 | $5.63 | 26,915,420 |
| 2022-09-20 | $5.48 | $5.52 | $5.45 | $5.49 | $5.49 | 16,185,010 |
| 2022-09-19 | $5.49 | $5.51 | $5.40 | $5.46 | $5.46 | 14,792,740 |
| 2022-09-16 | $5.66 | $5.67 | $5.46 | $5.47 | $5.47 | 25,260,620 |
| 2022-09-15 | $5.85 | $5.88 | $5.61 | $5.70 | $5.70 | 26,019,330 |
| 2022-09-14 | $5.89 | $5.90 | $5.78 | $5.81 | $5.81 | 21,726,100 |
| 2022-09-13 | $6.07 | $6.11 | $5.94 | $5.96 | $5.96 | 24,034,200 |
| 2022-09-12 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-09-09 | $6.12 | $6.16 | $6.03 | $6.08 | $6.08 | 26,459,770 |
| 2022-09-08 | $6.10 | $6.23 | $6.06 | $6.14 | $6.14 | 42,805,690 |
| 2022-09-07 | $6.03 | $6.10 | $5.96 | $6.09 | $6.09 | 26,489,330 |
| 2022-09-06 | $6.06 | $6.07 | $5.96 | $6.05 | $6.05 | 28,334,580 |
| 2022-09-05 | $5.87 | $6.03 | $5.87 | $6.00 | $6.00 | 32,149,430 |
| 2022-09-02 | $5.85 | $5.94 | $5.82 | $5.88 | $5.88 | 16,462,540 |
| 2022-09-01 | $5.88 | $5.92 | $5.80 | $5.82 | $5.82 | 21,986,510 |
| 2022-08-31 | $6.01 | $6.04 | $5.78 | $5.83 | $5.83 | 37,475,340 |
| 2022-08-30 | $6.08 | $6.16 | $6.01 | $6.04 | $6.04 | 20,556,470 |
| 2022-08-29 | $6.03 | $6.11 | $5.98 | $6.09 | $6.09 | 18,249,690 |
| 2022-08-26 | $6.24 | $6.24 | $6.06 | $6.12 | $6.12 | 25,600,300 |
| 2022-08-25 | $6.05 | $6.16 | $6.01 | $6.15 | $6.15 | 29,705,370 |
| 2022-08-24 | $6.13 | $6.17 | $5.98 | $5.98 | $5.98 | 24,938,460 |
| 2022-08-23 | $6.07 | $6.17 | $6.05 | $6.13 | $6.13 | 21,573,240 |
| 2022-08-22 | $6.14 | $6.19 | $6.05 | $6.09 | $6.09 | 23,569,370 |
| 2022-08-19 | $6.00 | $6.14 | $5.99 | $6.09 | $6.09 | 26,112,740 |
| 2022-08-18 | $6.08 | $6.11 | $5.98 | $6.00 | $6.00 | 20,524,350 |
| 2022-08-17 | $6.01 | $6.16 | $5.99 | $6.09 | $6.09 | 29,899,430 |
| 2022-08-16 | $6.01 | $6.04 | $5.94 | $6.00 | $6.00 | 21,330,620 |
| 2022-08-15 | $5.83 | $6.01 | $5.80 | $5.96 | $5.96 | 26,785,920 |
| 2022-08-12 | $5.79 | $5.89 | $5.76 | $5.83 | $5.83 | 17,963,500 |
| 2022-08-11 | $5.70 | $5.79 | $5.69 | $5.78 | $5.78 | 18,665,000 |
| 2022-08-10 | $5.64 | $5.71 | $5.63 | $5.69 | $5.69 | 11,586,800 |
| 2022-08-09 | $5.60 | $5.73 | $5.60 | $5.66 | $5.66 | 17,591,220 |
| 2022-08-08 | $5.60 | $5.64 | $5.54 | $5.62 | $5.62 | 14,809,610 |
| 2022-08-05 | $5.60 | $5.60 | $5.51 | $5.60 | $5.60 | 14,459,370 |
| 2022-08-04 | $5.49 | $5.59 | $5.46 | $5.57 | $5.57 | 24,249,400 |
| 2022-08-03 | $5.46 | $5.58 | $5.36 | $5.40 | $5.40 | 23,970,230 |
| 2022-08-02 | $5.71 | $5.72 | $5.40 | $5.50 | $5.50 | 35,340,410 |
| 2022-08-01 | $5.77 | $5.78 | $5.67 | $5.78 | $5.78 | 20,078,020 |
| 2022-07-29 | $5.82 | $5.91 | $5.77 | $5.78 | $5.78 | 28,918,400 |
| 2022-07-28 | $5.81 | $5.87 | $5.78 | $5.81 | $5.81 | 18,926,760 |
| 2022-07-27 | $5.82 | $5.82 | $5.76 | $5.80 | $5.80 | 15,972,270 |
| 2022-07-26 | $5.82 | $5.83 | $5.73 | $5.83 | $5.83 | 17,072,680 |
| 2022-07-25 | $6.00 | $6.01 | $5.78 | $5.81 | $5.81 | 31,407,170 |
| 2022-07-22 | $6.08 | $6.12 | $5.93 | $6.01 | $6.01 | 28,796,540 |
| 2022-07-21 | $6.18 | $6.19 | $6.03 | $6.05 | $6.05 | 30,700,650 |
| 2022-07-20 | $6.18 | $6.21 | $6.15 | $6.18 | $6.18 | 25,578,360 |
| 2022-07-19 | $6.25 | $6.28 | $6.12 | $6.19 | $6.19 | 30,997,380 |
| 2022-07-18 | $6.12 | $6.26 | $6.12 | $6.24 | $6.24 | 31,400,590 |
| 2022-07-15 | $6.18 | $6.30 | $6.10 | $6.12 | $6.12 | 37,152,890 |
| 2022-07-14 | $6.20 | $6.29 | $6.07 | $6.22 | $6.22 | 45,876,930 |
| 2022-07-13 | $6.20 | $6.30 | $6.15 | $6.27 | $6.27 | 49,125,410 |
| 2022-07-12 | $6.10 | $6.25 | $5.99 | $6.15 | $6.15 | 35,085,320 |
| 2022-07-11 | $6.17 | $6.30 | $6.04 | $6.09 | $6.09 | 50,110,260 |
| 2022-07-08 | $6.06 | $6.16 | $6.02 | $6.16 | $6.16 | 45,438,640 |
| 2022-07-07 | $5.92 | $6.04 | $5.87 | $6.01 | $6.01 | 36,028,450 |
| 2022-07-06 | $5.90 | $5.99 | $5.80 | $5.88 | $5.88 | 33,650,940 |
| 2022-07-05 | $6.08 | $6.11 | $5.78 | $5.90 | $5.90 | 78,334,430 |
| 2022-07-04 | $6.25 | $6.32 | $6.02 | $6.08 | $6.08 | 52,284,430 |
| 2022-07-01 | $6.26 | $6.37 | $6.15 | $6.21 | $6.21 | 24,640,190 |
| 2022-06-30 | $6.40 | $6.45 | $6.22 | $6.26 | $6.26 | 39,889,090 |
| 2022-06-29 | $6.63 | $6.68 | $6.39 | $6.43 | $6.43 | 13,286,710 |
| 2022-06-28 | $6.69 | $6.78 | $6.63 | $6.70 | $6.60 | 14,256,850 |
| 2022-06-27 | $6.69 | $6.73 | $6.63 | $6.68 | $6.58 | 13,192,210 |
| 2022-06-24 | $6.61 | $6.70 | $6.56 | $6.69 | $6.59 | 15,023,660 |
| 2022-06-23 | $6.57 | $6.64 | $6.45 | $6.61 | $6.51 | 15,345,200 |
| 2022-06-22 | $6.70 | $6.74 | $6.52 | $6.59 | $6.49 | 19,691,130 |
| 2022-06-21 | $6.96 | $7.01 | $6.69 | $6.73 | $6.63 | 23,442,310 |
| 2022-06-20 | $6.94 | $7.07 | $6.82 | $6.96 | $6.85 | 21,348,310 |
| 2022-06-17 | $6.92 | $7.16 | $6.89 | $6.99 | $6.88 | 17,156,550 |
| 2022-06-16 | $7.11 | $7.15 | $6.88 | $6.97 | $6.86 | 26,353,220 |
| 2022-06-15 | $7.30 | $7.45 | $7.08 | $7.15 | $7.04 | 42,222,610 |
| 2022-06-14 | $6.95 | $7.38 | $6.91 | $7.29 | $7.18 | 43,418,030 |
| 2022-06-13 | $6.82 | $7.18 | $6.67 | $7.12 | $7.01 | 41,281,070 |
| 2022-06-10 | $6.78 | $6.95 | $6.70 | $6.82 | $6.72 | 22,137,810 |
| 2022-06-09 | $7.09 | $7.20 | $6.81 | $6.82 | $6.72 | 32,315,130 |
| 2022-06-08 | $7.08 | $7.24 | $6.90 | $7.13 | $7.02 | 43,303,170 |
| 2022-06-07 | $6.77 | $7.40 | $6.69 | $7.22 | $7.11 | 68,249,190 |
| 2022-06-06 | $6.95 | $6.96 | $6.66 | $6.75 | $6.65 | 42,859,070 |
| 2022-06-02 | $6.63 | $7.26 | $6.50 | $6.94 | $6.83 | 73,501,120 |
| 2022-06-01 | $6.50 | $6.60 | $6.32 | $6.60 | $6.50 | 40,300,760 |
| 2022-05-31 | $6.52 | $6.72 | $6.42 | $6.50 | $6.40 | 42,130,730 |
| 2022-05-30 | $6.61 | $6.68 | $6.42 | $6.47 | $6.37 | 42,246,000 |
| 2022-05-27 | $6.93 | $7.00 | $6.60 | $6.71 | $6.61 | 67,501,700 |
| 2022-05-26 | $6.80 | $7.76 | $6.68 | $6.95 | $6.84 | 100,842,210 |
| 2022-05-25 | $6.60 | $7.06 | $6.21 | $7.06 | $6.95 | 103,887,000 |
| 2022-05-24 | $6.42 | $6.42 | $6.33 | $6.42 | $6.32 | 21,255,350 |
| 2022-05-23 | $5.84 | $5.86 | $5.79 | $5.84 | $5.75 | 5,991,640 |
| 2022-05-20 | $5.85 | $5.92 | $5.79 | $5.85 | $5.76 | 8,988,810 |
| 2022-05-19 | $5.80 | $5.83 | $5.70 | $5.82 | $5.73 | 6,356,240 |
| 2022-05-18 | $5.81 | $5.87 | $5.80 | $5.82 | $5.73 | 5,317,000 |
| 2022-05-17 | $5.89 | $5.91 | $5.77 | $5.82 | $5.73 | 5,147,240 |
| 2022-05-16 | $5.98 | $5.98 | $5.84 | $5.90 | $5.81 | 5,428,230 |
| 2022-05-13 | $5.88 | $5.97 | $5.85 | $5.95 | $5.86 | 8,473,740 |
| 2022-05-12 | $5.81 | $5.98 | $5.80 | $5.89 | $5.80 | 6,123,900 |
| 2022-05-11 | $5.83 | $5.94 | $5.82 | $5.85 | $5.76 | 6,836,040 |
| 2022-05-10 | $5.71 | $5.87 | $5.62 | $5.83 | $5.74 | 6,750,680 |
| 2022-05-09 | $5.60 | $5.76 | $5.58 | $5.73 | $5.64 | 4,548,220 |
| 2022-05-06 | $5.67 | $5.67 | $5.53 | $5.63 | $5.54 | 5,106,100 |
| 2022-05-05 | $5.60 | $5.74 | $5.55 | $5.71 | $5.62 | 7,123,360 |
| 2022-05-04 | $5.54 | $5.54 | $5.54 | $5.54 | $5.46 | 0 |
| 2022-05-03 | $5.54 | $5.54 | $5.54 | $5.54 | $5.46 | 0 |
| 2022-04-29 | $5.40 | $5.56 | $5.40 | $5.54 | $5.46 | 5,581,760 |
| 2022-04-28 | $5.34 | $5.45 | $5.28 | $5.37 | $5.29 | 6,152,170 |
| 2022-04-27 | $5.11 | $5.34 | $5.07 | $5.34 | $5.26 | 7,556,660 |
| 2022-04-26 | $5.34 | $5.40 | $5.11 | $5.15 | $5.07 | 7,096,200 |
| 2022-04-25 | $5.67 | $5.69 | $5.28 | $5.37 | $5.29 | 8,162,830 |
| 2022-04-22 | $5.63 | $5.77 | $5.49 | $5.73 | $5.64 | 7,700,430 |
| 2022-04-21 | $5.78 | $5.81 | $5.59 | $5.64 | $5.55 | 8,163,600 |
| 2022-04-20 | $5.88 | $5.95 | $5.79 | $5.82 | $5.73 | 4,944,860 |
| 2022-04-19 | $5.88 | $6.02 | $5.85 | $5.88 | $5.79 | 7,002,390 |
| 2022-04-18 | $5.95 | $5.95 | $5.82 | $5.85 | $5.76 | 4,842,910 |
| 2022-04-15 | $5.94 | $6.05 | $5.91 | $5.94 | $5.85 | 4,994,400 |
| 2022-04-14 | $5.96 | $6.00 | $5.93 | $5.97 | $5.88 | 4,131,910 |
| 2022-04-13 | $5.96 | $6.01 | $5.87 | $5.93 | $5.84 | 6,656,190 |
| 2022-04-12 | $5.98 | $5.98 | $5.83 | $5.96 | $5.87 | 8,771,450 |
| 2022-04-11 | $6.22 | $6.25 | $5.86 | $5.98 | $5.89 | 9,096,590 |
| 2022-04-08 | $6.20 | $6.27 | $6.12 | $6.24 | $6.14 | 4,081,460 |
| 2022-04-07 | $6.41 | $6.43 | $6.23 | $6.23 | $6.13 | 4,517,430 |
| 2022-04-06 | $6.33 | $6.47 | $6.32 | $6.43 | $6.33 | 4,256,520 |
| 2022-04-05 | $6.36 | $6.36 | $6.36 | $6.36 | $6.26 | 0 |
| 2022-04-04 | $6.36 | $6.36 | $6.36 | $6.36 | $6.26 | 0 |
| 2022-04-01 | $6.39 | $6.39 | $6.30 | $6.36 | $6.26 | 3,630,120 |
| 2022-03-31 | $6.37 | $6.41 | $6.31 | $6.34 | $6.24 | 3,604,600 |
| 2022-03-30 | $6.36 | $6.38 | $6.27 | $6.37 | $6.27 | 4,511,740 |
| 2022-03-29 | $6.33 | $6.44 | $6.33 | $6.34 | $6.24 | 2,895,090 |
| 2022-03-28 | $6.25 | $6.37 | $6.22 | $6.34 | $6.24 | 3,455,300 |
| 2022-03-25 | $6.36 | $6.40 | $6.28 | $6.30 | $6.20 | 4,222,130 |
| 2022-03-24 | $6.44 | $6.45 | $6.35 | $6.36 | $6.26 | 3,287,700 |
| 2022-03-23 | $6.45 | $6.56 | $6.43 | $6.45 | $6.35 | 3,875,970 |
| 2022-03-22 | $6.40 | $6.52 | $6.35 | $6.43 | $6.33 | 3,599,520 |
| 2022-03-21 | $6.42 | $6.46 | $6.36 | $6.42 | $6.32 | 5,617,540 |
| 2022-03-18 | $6.41 | $6.73 | $6.33 | $6.49 | $6.39 | 9,196,860 |
| 2022-03-17 | $6.31 | $6.50 | $6.20 | $6.47 | $6.37 | 8,866,740 |
| 2022-03-16 | $6.20 | $6.28 | $6.03 | $6.27 | $6.17 | 6,231,140 |
| 2022-03-15 | $6.53 | $6.56 | $6.06 | $6.14 | $6.05 | 10,187,340 |
| 2022-03-14 | $6.80 | $6.80 | $6.52 | $6.56 | $6.46 | 4,950,270 |
| 2022-03-11 | $6.75 | $6.83 | $6.63 | $6.81 | $6.71 | 4,705,840 |
| 2022-03-10 | $6.83 | $6.92 | $6.65 | $6.83 | $6.73 | 6,761,320 |
| 2022-03-09 | $6.70 | $6.87 | $6.37 | $6.72 | $6.62 | 7,580,400 |
| 2022-03-08 | $6.94 | $6.98 | $6.66 | $6.69 | $6.59 | 6,518,490 |
| 2022-03-07 | $7.05 | $7.13 | $6.91 | $6.98 | $6.87 | 6,271,230 |
| 2022-03-04 | $7.19 | $7.22 | $7.03 | $7.08 | $6.97 | 7,506,470 |
| 2022-03-03 | $7.07 | $7.24 | $7.07 | $7.16 | $7.05 | 10,575,280 |
| 2022-03-02 | $7.05 | $7.08 | $6.99 | $7.07 | $6.96 | 5,710,800 |
| 2022-03-01 | $7.05 | $7.15 | $6.98 | $7.07 | $6.96 | 6,373,290 |
| 2022-02-28 | $7.09 | $7.20 | $6.98 | $7.04 | $6.93 | 7,362,760 |
| 2022-02-25 | $6.95 | $7.15 | $6.82 | $7.08 | $6.97 | 13,371,050 |
| 2022-02-24 | $6.92 | $7.08 | $6.80 | $6.88 | $6.77 | 15,777,170 |
| 2022-02-23 | $6.84 | $6.91 | $6.82 | $6.89 | $6.78 | 5,770,390 |
| 2022-02-22 | $6.95 | $6.95 | $6.75 | $6.81 | $6.71 | 9,736,840 |
| 2022-02-21 | $7.07 | $7.07 | $6.94 | $6.98 | $6.87 | 10,620,840 |
| 2022-02-18 | $7.01 | $7.07 | $6.93 | $7.06 | $6.95 | 4,307,700 |
| 2022-02-17 | $7.11 | $7.13 | $7.02 | $7.04 | $6.93 | 5,676,720 |
| 2022-02-16 | $7.11 | $7.18 | $7.06 | $7.11 | $7.00 | 4,194,900 |
| 2022-02-15 | $7.07 | $7.13 | $7.01 | $7.10 | $6.99 | 3,262,530 |
| 2022-02-14 | $7.25 | $7.25 | $7.05 | $7.08 | $6.97 | 8,183,810 |
| 2022-02-11 | $7.50 | $7.54 | $7.25 | $7.26 | $7.15 | 7,384,200 |
| 2022-02-10 | $7.64 | $7.67 | $7.46 | $7.54 | $7.42 | 8,994,700 |
| 2022-02-09 | $7.30 | $7.80 | $7.28 | $7.65 | $7.53 | 17,196,220 |
| 2022-02-08 | $7.25 | $7.37 | $7.21 | $7.34 | $7.23 | 9,191,030 |
| 2022-02-07 | $7.22 | $7.44 | $7.19 | $7.29 | $7.18 | 5,543,160 |
| 2022-02-04 | $7.20 | $7.20 | $7.20 | $7.20 | $7.09 | 0 |
| 2022-02-03 | $7.20 | $7.20 | $7.20 | $7.20 | $7.09 | 0 |
| 2022-02-02 | $7.20 | $7.20 | $7.20 | $7.20 | $7.09 | 0 |
| 2022-02-01 | $7.20 | $7.20 | $7.20 | $7.20 | $7.09 | 0 |
| 2022-01-28 | $7.12 | $7.30 | $6.98 | $7.20 | $7.09 | 3,958,300 |
| 2022-01-27 | $7.25 | $7.31 | $7.08 | $7.08 | $6.97 | 5,305,800 |
| 2022-01-26 | $7.19 | $7.27 | $7.12 | $7.23 | $7.12 | 3,996,750 |
| 2022-01-25 | $7.50 | $7.56 | $7.08 | $7.20 | $7.09 | 9,141,500 |
| 2022-01-24 | $7.52 | $7.62 | $7.36 | $7.56 | $7.44 | 3,942,090 |
| 2022-01-21 | $7.75 | $7.85 | $7.59 | $7.59 | $7.47 | 5,308,730 |
| 2022-01-20 | $7.66 | $7.91 | $7.65 | $7.78 | $7.66 | 7,800,460 |
| 2022-01-19 | $7.68 | $7.73 | $7.58 | $7.65 | $7.53 | 4,597,290 |
| 2022-01-18 | $7.70 | $7.84 | $7.55 | $7.73 | $7.61 | 6,728,750 |
| 2022-01-17 | $7.60 | $7.70 | $7.56 | $7.66 | $7.54 | 5,445,380 |
| 2022-01-14 | $7.89 | $7.91 | $7.53 | $7.63 | $7.51 | 11,638,710 |
| 2022-01-13 | $8.07 | $8.07 | $7.88 | $7.89 | $7.77 | 6,037,970 |
| 2022-01-12 | $8.15 | $8.23 | $7.84 | $8.05 | $7.93 | 11,718,290 |
| 2022-01-11 | $8.20 | $8.28 | $8.10 | $8.17 | $8.04 | 5,835,910 |
| 2022-01-10 | $8.39 | $8.39 | $8.10 | $8.20 | $8.07 | 8,372,630 |
| 2022-01-07 | $8.54 | $8.57 | $8.28 | $8.39 | $8.26 | 12,157,100 |
| 2022-01-06 | $8.15 | $8.93 | $8.10 | $8.54 | $8.41 | 33,492,270 |
| 2022-01-05 | $7.97 | $8.34 | $7.65 | $8.25 | $8.12 | 25,167,900 |
| 2022-01-04 | $8.04 | $8.13 | $7.93 | $7.97 | $7.85 | 9,557,930 |
| 2022-01-03 | $8.08 | $8.08 | $8.08 | $8.08 | $7.96 | 0 |
| 2021-12-31 | $8.07 | $8.27 | $8.04 | $8.08 | $7.96 | 9,419,280 |
| 2021-12-30 | $8.13 | $8.22 | $7.93 | $8.05 | $7.93 | 9,740,600 |
| 2021-12-29 | $8.00 | $8.16 | $7.81 | $8.15 | $8.03 | 14,582,650 |
| 2021-12-28 | $8.50 | $8.50 | $8.04 | $8.05 | $7.93 | 16,800,170 |
| 2021-12-27 | $8.34 | $8.60 | $8.28 | $8.52 | $8.39 | 15,459,380 |
| 2021-12-24 | $8.23 | $8.63 | $8.16 | $8.37 | $8.24 | 24,312,170 |
| 2021-12-22 | $8.18 | $8.25 | $8.01 | $8.10 | $7.98 | 18,835,720 |
| 2021-12-21 | $8.22 | $9.05 | $7.98 | $8.33 | $8.20 | 27,557,390 |
| 2021-12-20 | $8.44 | $8.46 | $8.10 | $8.23 | $8.10 | 13,962,150 |
| 2021-12-17 | $8.24 | $8.58 | $8.17 | $8.46 | $8.33 | 25,541,740 |
| 2021-12-16 | $8.25 | $8.37 | $8.12 | $8.32 | $8.19 | 17,385,350 |
| 2021-12-15 | $7.87 | $8.38 | $7.78 | $8.28 | $8.15 | 32,118,180 |
| 2021-12-14 | $7.91 | $7.91 | $7.74 | $7.84 | $7.72 | 12,158,840 |
| 2021-12-13 | $8.05 | $8.21 | $7.88 | $8.02 | $7.90 | 21,107,650 |
| 2021-12-08 | $7.95 | $8.18 | $7.86 | $7.99 | $7.87 | 19,378,840 |
| 2021-12-07 | $8.00 | $8.33 | $7.90 | $8.07 | $7.95 | 36,311,260 |
| 2021-12-06 | $7.86 | $7.97 | $7.67 | $7.70 | $7.58 | 16,214,270 |
| 2021-12-03 | $7.93 | $7.93 | $7.93 | $7.93 | $7.81 | 30,951,830 |
| 2021-12-02 | $7.77 | $7.77 | $7.77 | $7.77 | $7.65 | 31,538,560 |
| 2021-12-01 | $7.41 | $7.49 | $7.27 | $7.40 | $7.29 | 11,567,380 |
| 2021-11-30 | $7.28 | $7.59 | $7.25 | $7.44 | $7.33 | 20,027,990 |
| 2021-11-29 | $7.06 | $7.34 | $7.06 | $7.29 | $7.18 | 14,885,900 |
| 2021-11-26 | $7.35 | $7.35 | $7.11 | $7.25 | $7.14 | 19,136,760 |
| 2021-11-25 | $7.45 | $7.74 | $7.30 | $7.35 | $7.24 | 40,336,570 |
| 2021-11-24 | $6.81 | $7.40 | $6.80 | $7.40 | $7.29 | 29,151,300 |
| 2021-11-23 | $6.78 | $6.82 | $6.72 | $6.73 | $6.63 | 9,631,710 |
| 2021-11-22 | $6.78 | $6.85 | $6.74 | $6.78 | $6.68 | 6,351,190 |
| 2021-11-19 | $6.82 | $6.82 | $6.66 | $6.78 | $6.68 | 8,005,450 |
| 2021-11-18 | $6.74 | $6.87 | $6.70 | $6.80 | $6.70 | 10,376,910 |
| 2021-11-17 | $6.67 | $6.73 | $6.63 | $6.73 | $6.63 | 7,353,560 |
| 2021-11-16 | $6.69 | $6.74 | $6.63 | $6.65 | $6.55 | 6,962,960 |
| 2021-11-15 | $6.73 | $6.75 | $6.60 | $6.69 | $6.59 | 9,145,540 |
| 2021-11-12 | $6.57 | $6.73 | $6.52 | $6.69 | $6.59 | 12,631,050 |
| 2021-11-11 | $6.50 | $6.56 | $6.45 | $6.50 | $6.40 | 8,148,660 |
| 2021-11-10 | $6.67 | $6.67 | $6.42 | $6.50 | $6.40 | 13,310,760 |
| 2021-11-09 | $6.65 | $6.92 | $6.60 | $6.71 | $6.61 | 17,262,240 |
| 2021-11-08 | $6.65 | $6.73 | $6.56 | $6.60 | $6.50 | 8,425,420 |
| 2021-11-05 | $6.91 | $6.91 | $6.91 | $6.91 | $6.80 | 15,216,840 |
| 2021-11-04 | $6.78 | $6.98 | $6.68 | $6.91 | $6.80 | 12,992,890 |
| 2021-11-03 | $6.67 | $6.78 | $6.62 | $6.76 | $6.66 | 11,163,800 |
| 2021-11-02 | $7.00 | $7.02 | $6.57 | $6.69 | $6.59 | 18,393,420 |
| 2021-11-01 | $7.14 | $7.17 | $6.91 | $6.99 | $6.88 | 16,708,390 |
| 2021-10-29 | $7.40 | $7.48 | $7.02 | $7.19 | $7.08 | 16,954,960 |
| 2021-10-28 | $7.53 | $7.76 | $7.37 | $7.46 | $7.35 | 17,270,800 |
| 2021-10-27 | $7.32 | $7.71 | $7.23 | $7.61 | $7.49 | 23,499,950 |
| 2021-10-26 | $7.30 | $7.50 | $7.25 | $7.37 | $7.26 | 13,551,040 |
| 2021-10-25 | $7.29 | $7.45 | $7.17 | $7.29 | $7.18 | 15,602,340 |
| 2021-10-22 | $7.44 | $7.56 | $7.23 | $7.25 | $7.14 | 15,472,120 |
| 2021-10-21 | $7.76 | $7.77 | $7.46 | $7.52 | $7.40 | 26,290,630 |
| 2021-10-20 | $7.60 | $8.04 | $7.51 | $7.89 | $7.77 | 39,465,250 |
| 2021-10-19 | $7.23 | $7.40 | $7.11 | $7.31 | $7.20 | 13,661,800 |
| 2021-10-18 | $6.95 | $7.29 | $6.95 | $7.23 | $7.12 | 17,346,830 |
| 2021-10-15 | $7.01 | $7.12 | $6.84 | $7.00 | $6.89 | 15,890,280 |
| 2021-10-14 | $6.87 | $7.15 | $6.75 | $7.09 | $6.98 | 23,527,190 |
| 2021-10-13 | $7.23 | $7.25 | $6.82 | $6.91 | $6.80 | 29,494,460 |
| 2021-10-12 | $7.78 | $7.96 | $7.12 | $7.36 | $7.25 | 40,509,360 |
| 2021-10-11 | $8.41 | $8.47 | $7.54 | $7.80 | $7.68 | 35,479,730 |
| 2021-10-08 | $8.75 | $8.79 | $8.13 | $8.38 | $8.25 | 29,024,950 |
| 2021-10-07 | $8.64 | $8.64 | $8.64 | $8.64 | $8.51 | 0 |
| 2021-10-06 | $8.64 | $8.64 | $8.64 | $8.64 | $8.51 | 0 |
| 2021-09-30 | $8.42 | $8.84 | $8.19 | $8.64 | $8.51 | 38,799,190 |
| 2021-09-29 | $9.15 | $9.29 | $8.54 | $8.54 | $8.41 | 51,764,770 |
| 2021-09-28 | $8.63 | $9.53 | $8.13 | $9.49 | $9.34 | 82,078,440 |
| 2021-09-27 | $8.38 | $8.95 | $8.16 | $8.95 | $8.81 | 68,199,700 |
| 2021-09-24 | $8.50 | $8.61 | $8.10 | $8.14 | $8.02 | 37,733,270 |
| 2021-09-23 | $9.20 | $9.20 | $8.52 | $8.63 | $8.50 | 76,669,200 |
| 2021-09-22 | $7.71 | $8.36 | $7.71 | $8.36 | $8.23 | 35,843,500 |
| 2021-09-21 | $7.60 | $7.60 | $7.60 | $7.60 | $7.48 | 0 |
| 2021-09-20 | $7.60 | $7.60 | $7.60 | $7.60 | $7.48 | 0 |
| 2021-09-17 | $7.46 | $7.86 | $7.42 | $7.60 | $7.48 | 19,027,630 |
| 2021-09-16 | $7.66 | $7.79 | $7.43 | $7.46 | $7.35 | 15,664,070 |
| 2021-09-15 | $7.55 | $7.77 | $7.51 | $7.67 | $7.55 | 15,588,980 |
| 2021-09-14 | $7.99 | $8.10 | $7.53 | $7.57 | $7.45 | 23,508,930 |
| 2021-09-13 | $7.89 | $7.98 | $7.78 | $7.94 | $7.82 | 17,105,540 |
| 2021-09-10 | $8.05 | $8.19 | $7.86 | $7.88 | $7.76 | 27,851,300 |
| 2021-09-09 | $8.18 | $8.30 | $7.94 | $8.14 | $8.02 | 33,342,100 |
| 2021-09-08 | $7.82 | $8.33 | $7.77 | $8.13 | $8.01 | 42,284,590 |
| 2021-09-07 | $8.00 | $8.16 | $7.71 | $8.03 | $7.91 | 65,079,440 |
| 2021-09-06 | $7.27 | $7.84 | $7.17 | $7.84 | $7.72 | 40,119,040 |
| 2021-09-03 | $7.20 | $7.50 | $7.08 | $7.13 | $7.02 | 29,438,210 |
| 2021-09-02 | $6.80 | $7.22 | $6.77 | $7.21 | $7.10 | 21,733,430 |
| 2021-09-01 | $6.86 | $7.06 | $6.77 | $6.78 | $6.68 | 15,126,620 |
| 2021-08-31 | $7.03 | $7.11 | $6.78 | $6.89 | $6.78 | 17,437,210 |
| 2021-08-30 | $6.97 | $7.18 | $6.90 | $7.11 | $7.00 | 17,116,520 |
| 2021-08-27 | $6.91 | $7.06 | $6.81 | $6.92 | $6.81 | 13,795,900 |
| 2021-08-26 | $6.80 | $7.11 | $6.74 | $6.94 | $6.83 | 24,416,540 |
| 2021-08-25 | $6.91 | $6.96 | $6.77 | $6.80 | $6.70 | 16,907,030 |
| 2021-08-24 | $6.91 | $6.96 | $6.79 | $6.91 | $6.80 | 16,024,100 |
| 2021-08-23 | $6.60 | $6.98 | $6.60 | $6.91 | $6.80 | 26,736,640 |
| 2021-08-20 | $6.58 | $6.88 | $6.52 | $6.58 | $6.48 | 21,986,580 |
| 2021-08-19 | $6.63 | $6.67 | $6.48 | $6.66 | $6.56 | 16,303,560 |
| 2021-08-18 | $6.38 | $6.71 | $6.34 | $6.66 | $6.56 | 23,164,310 |
| 2021-08-17 | $6.34 | $6.55 | $6.31 | $6.39 | $6.29 | 16,952,500 |
| 2021-08-16 | $6.32 | $6.44 | $6.28 | $6.34 | $6.24 | 9,351,350 |
| 2021-08-13 | $6.40 | $6.40 | $6.32 | $6.32 | $6.22 | 5,493,370 |
| 2021-08-12 | $6.41 | $6.44 | $6.30 | $6.37 | $6.27 | 8,706,480 |
| 2021-08-11 | $6.31 | $6.45 | $6.29 | $6.41 | $6.31 | 10,903,110 |
| 2021-08-10 | $6.30 | $6.38 | $6.27 | $6.31 | $6.21 | 9,133,360 |
| 2021-08-09 | $6.43 | $6.52 | $6.32 | $6.34 | $6.24 | 11,522,150 |
| 2021-08-06 | $6.45 | $6.50 | $6.32 | $6.43 | $6.33 | 7,628,100 |
| 2021-08-05 | $6.38 | $6.56 | $6.31 | $6.42 | $6.32 | 12,629,980 |
| 2021-08-04 | $6.33 | $6.40 | $6.29 | $6.36 | $6.26 | 6,759,670 |
| 2021-08-03 | $6.42 | $6.50 | $6.34 | $6.35 | $6.25 | 8,348,620 |
| 2021-08-02 | $6.18 | $6.46 | $6.15 | $6.45 | $6.35 | 12,431,610 |
| 2021-07-30 | $6.26 | $6.31 | $6.16 | $6.22 | $6.12 | 8,164,640 |
| 2021-07-29 | $6.50 | $6.52 | $6.32 | $6.46 | $6.19 | 10,938,770 |
| 2021-07-28 | $6.29 | $6.50 | $6.18 | $6.45 | $6.18 | 14,046,640 |
| 2021-07-27 | $6.39 | $6.45 | $6.32 | $6.34 | $6.08 | 10,325,490 |
| 2021-07-26 | $6.32 | $6.43 | $6.26 | $6.41 | $6.14 | 16,149,320 |
| 2021-07-23 | $6.09 | $6.36 | $6.09 | $6.29 | $6.03 | 10,396,900 |
| 2021-07-22 | $6.06 | $6.08 | $6.03 | $6.07 | $5.82 | 3,727,100 |
| 2021-07-21 | $6.02 | $6.04 | $6.00 | $6.04 | $5.79 | 2,871,880 |
| 2021-07-20 | $6.07 | $6.09 | $5.99 | $6.00 | $5.75 | 6,308,990 |
| 2021-07-19 | $6.17 | $6.21 | $6.07 | $6.10 | $5.85 | 4,523,790 |
| 2021-07-16 | $6.16 | $6.26 | $6.13 | $6.19 | $5.93 | 4,244,150 |
| 2021-07-15 | $6.27 | $6.27 | $6.14 | $6.16 | $5.90 | 4,070,310 |
| 2021-07-14 | $6.24 | $6.29 | $6.20 | $6.25 | $5.99 | 4,922,060 |
| 2021-07-13 | $6.18 | $6.25 | $6.15 | $6.24 | $5.98 | 4,643,610 |
| 2021-07-12 | $6.13 | $6.19 | $6.12 | $6.16 | $5.90 | 3,262,580 |
| 2021-07-08 | $6.20 | $6.25 | $6.09 | $6.10 | $5.85 | 5,378,680 |
| 2021-07-07 | $6.28 | $6.28 | $6.16 | $6.18 | $5.92 | 5,822,900 |
| 2021-07-06 | $6.27 | $6.29 | $6.21 | $6.28 | $6.02 | 4,803,660 |
| 2021-07-05 | $6.24 | $6.34 | $6.20 | $6.26 | $6.00 | 5,582,800 |
| 2021-07-02 | $6.33 | $6.40 | $6.22 | $6.29 | $6.03 | 7,809,290 |
| 2021-07-01 | $6.47 | $6.52 | $6.36 | $6.37 | $6.11 | 8,344,310 |
| 2021-06-30 | $6.32 | $6.52 | $6.29 | $6.47 | $6.20 | 12,630,690 |
| 2021-06-29 | $6.24 | $6.38 | $6.22 | $6.36 | $6.10 | 9,471,000 |
| 2021-06-28 | $6.22 | $6.32 | $6.22 | $6.27 | $6.01 | 6,803,020 |
| 2021-06-25 | $6.25 | $6.27 | $6.16 | $6.20 | $5.94 | 6,445,430 |
| 2021-06-24 | $6.24 | $6.31 | $6.19 | $6.25 | $5.99 | 5,809,790 |
| 2021-06-23 | $6.32 | $6.32 | $6.20 | $6.24 | $5.98 | 6,572,040 |
| 2021-06-22 | $6.22 | $6.35 | $6.20 | $6.31 | $6.05 | 8,704,760 |
| 2021-06-21 | $6.19 | $6.21 | $6.13 | $6.21 | $5.95 | 5,646,160 |
| 2021-06-18 | $6.31 | $6.32 | $6.17 | $6.21 | $5.95 | 10,541,810 |
| 2021-06-17 | $6.16 | $6.34 | $6.11 | $6.31 | $6.05 | 16,396,140 |
| 2021-06-16 | $6.02 | $6.17 | $6.02 | $6.14 | $5.89 | 10,414,970 |
| 2021-06-15 | $6.04 | $6.09 | $5.99 | $6.00 | $5.75 | 4,843,110 |
| 2021-06-14 | $6.05 | $6.05 | $6.05 | $6.05 | $5.80 | 0 |
| 2021-06-11 | $5.98 | $6.08 | $5.98 | $6.05 | $5.80 | 6,664,200 |
| 2021-06-10 | $6.04 | $6.10 | $5.99 | $6.01 | $5.76 | 5,949,650 |
| 2021-06-09 | $5.96 | $5.97 | $5.94 | $5.96 | $5.71 | 2,597,520 |
| 2021-06-08 | $5.94 | $5.98 | $5.91 | $5.96 | $5.71 | 3,109,730 |
| 2021-06-07 | $5.95 | $5.97 | $5.93 | $5.94 | $5.69 | 3,767,440 |
| 2021-06-04 | $6.02 | $6.05 | $5.96 | $5.96 | $5.71 | 5,391,530 |
| 2021-06-03 | $6.11 | $6.12 | $6.04 | $6.05 | $5.80 | 5,223,300 |
| 2021-06-02 | $6.00 | $6.12 | $5.98 | $6.09 | $5.84 | 8,785,830 |
| 2021-06-01 | $6.00 | $6.02 | $5.95 | $6.01 | $5.76 | 3,366,600 |
| 2021-05-31 | $6.02 | $6.04 | $5.95 | $6.00 | $5.75 | 4,499,900 |
| 2021-05-28 | $6.04 | $6.07 | $5.99 | $6.02 | $5.77 | 6,339,700 |
| 2021-05-27 | $6.07 | $6.10 | $6.02 | $6.04 | $5.79 | 6,447,190 |
| 2021-05-26 | $6.11 | $6.16 | $6.07 | $6.07 | $5.82 | 6,517,600 |
| 2021-05-25 | $6.15 | $6.15 | $6.04 | $6.10 | $5.85 | 5,756,900 |
| 2021-05-24 | $6.10 | $6.23 | $6.06 | $6.14 | $5.89 | 10,694,780 |
| 2021-05-21 | $5.90 | $6.09 | $5.88 | $6.08 | $5.83 | 8,786,660 |
| 2021-05-20 | $6.00 | $6.01 | $5.87 | $5.89 | $5.65 | 6,072,520 |
| 2021-05-19 | $6.01 | $6.04 | $5.97 | $6.01 | $5.76 | 4,072,810 |
| 2021-05-18 | $6.01 | $6.05 | $5.98 | $6.03 | $5.78 | 3,327,850 |
| 2021-05-17 | $6.01 | $6.05 | $5.97 | $6.01 | $5.76 | 4,688,400 |
| 2021-05-14 | $5.98 | $6.05 | $5.97 | $6.04 | $5.79 | 3,842,010 |
| 2021-05-13 | $6.02 | $6.07 | $5.96 | $5.98 | $5.73 | 3,699,380 |
| 2021-05-12 | $6.07 | $6.08 | $6.00 | $6.02 | $5.77 | 4,559,620 |
| 2021-05-11 | $6.05 | $6.09 | $6.00 | $6.06 | $5.81 | 6,155,800 |
| 2021-05-10 | $5.91 | $6.06 | $5.90 | $6.04 | $5.79 | 7,811,640 |
| 2021-05-07 | $5.85 | $5.96 | $5.82 | $5.93 | $5.68 | 4,325,480 |
| 2021-05-06 | $5.75 | $5.86 | $5.75 | $5.85 | $5.61 | 2,890,900 |
| 2021-05-05 | $5.77 | $5.77 | $5.77 | $5.77 | $5.53 | 0 |
| 2021-05-04 | $5.77 | $5.77 | $5.77 | $5.77 | $5.53 | 0 |
| 2021-04-30 | $5.89 | $5.90 | $5.77 | $5.77 | $5.53 | 3,911,000 |
| 2021-04-29 | $5.90 | $5.93 | $5.83 | $5.88 | $5.64 | 4,302,210 |
| 2021-04-28 | $5.89 | $5.99 | $5.85 | $5.92 | $5.67 | 3,511,240 |
| 2021-04-27 | $5.86 | $5.90 | $5.79 | $5.90 | $5.66 | 4,441,030 |
| 2021-04-26 | $6.02 | $6.04 | $5.85 | $5.85 | $5.61 | 8,318,770 |
| 2021-04-23 | $5.99 | $6.05 | $5.95 | $6.03 | $5.78 | 4,330,600 |
| 2021-04-22 | $6.04 | $6.05 | $5.98 | $6.00 | $5.75 | 4,320,760 |
| 2021-04-21 | $6.06 | $6.07 | $5.98 | $5.99 | $5.74 | 6,228,520 |
| 2021-04-20 | $6.05 | $6.14 | $6.01 | $6.08 | $5.83 | 9,313,380 |
| 2021-04-19 | $6.00 | $6.10 | $5.98 | $6.06 | $5.81 | 7,105,340 |
| 2021-04-16 | $6.01 | $6.08 | $6.00 | $6.03 | $5.78 | 5,163,700 |
| 2021-04-15 | $6.14 | $6.15 | $5.96 | $6.01 | $5.76 | 11,037,740 |
| 2021-04-14 | $6.15 | $6.18 | $6.09 | $6.16 | $5.90 | 6,174,010 |
| 2021-04-13 | $6.29 | $6.30 | $6.12 | $6.15 | $5.89 | 10,785,360 |
| 2021-04-12 | $6.22 | $6.46 | $6.17 | $6.33 | $6.07 | 14,367,780 |
| 2021-04-09 | $6.26 | $6.35 | $6.22 | $6.23 | $5.97 | 10,898,010 |
| 2021-04-08 | $6.49 | $6.51 | $6.26 | $6.30 | $6.04 | 18,094,400 |
| 2021-04-07 | $6.58 | $6.74 | $6.48 | $6.52 | $6.25 | 21,233,910 |
| 2021-04-06 | $6.58 | $6.75 | $6.56 | $6.62 | $6.35 | 16,571,250 |
| 2021-04-05 | $6.57 | $6.57 | $6.57 | $6.57 | $6.30 | 0 |
| 2021-04-02 | $6.80 | $6.81 | $6.55 | $6.57 | $6.30 | 23,979,500 |
| 2021-04-01 | $6.66 | $6.92 | $6.58 | $6.86 | $6.58 | 32,170,440 |
| 2021-03-31 | $6.48 | $6.78 | $6.41 | $6.66 | $6.38 | 29,742,550 |
| 2021-03-30 | $6.56 | $6.63 | $6.35 | $6.59 | $6.32 | 17,647,800 |
| 2021-03-29 | $6.48 | $6.79 | $6.45 | $6.55 | $6.28 | 27,220,660 |
| 2021-03-26 | $6.14 | $6.74 | $6.14 | $6.56 | $6.29 | 40,615,230 |
| 2021-03-25 | $6.42 | $6.42 | $6.11 | $6.13 | $5.88 | 13,633,320 |
| 2021-03-24 | $6.25 | $6.49 | $6.22 | $6.42 | $6.15 | 17,586,810 |
| 2021-03-23 | $6.47 | $6.47 | $6.23 | $6.29 | $6.03 | 15,490,460 |
| 2021-03-22 | $6.33 | $6.52 | $6.31 | $6.48 | $6.21 | 22,538,550 |
| 2021-03-19 | $6.12 | $6.35 | $6.08 | $6.26 | $6.00 | 11,335,460 |
| 2021-03-18 | $6.13 | $6.28 | $6.09 | $6.18 | $5.92 | 10,885,990 |
| 2021-03-17 | $6.28 | $6.31 | $6.06 | $6.11 | $5.86 | 10,492,220 |
| 2021-03-16 | $6.19 | $6.30 | $6.15 | $6.29 | $6.03 | 10,673,780 |
| 2021-03-15 | $6.20 | $6.33 | $6.10 | $6.17 | $5.91 | 14,690,200 |
| 2021-03-12 | $6.13 | $6.55 | $6.02 | $6.26 | $6.00 | 28,743,380 |
| 2021-03-11 | $5.84 | $6.19 | $5.83 | $6.18 | $5.92 | 19,777,550 |
| 2021-03-10 | $5.79 | $5.91 | $5.77 | $5.81 | $5.57 | 5,877,170 |
| 2021-03-09 | $5.99 | $5.99 | $5.69 | $5.81 | $5.57 | 10,906,600 |
| 2021-03-08 | $5.88 | $6.02 | $5.86 | $5.99 | $5.74 | 11,738,560 |
| 2021-03-05 | $5.85 | $5.93 | $5.82 | $5.86 | $5.62 | 6,347,990 |
| 2021-03-04 | $5.85 | $5.87 | $5.76 | $5.83 | $5.59 | 5,966,710 |
| 2021-03-03 | $5.85 | $5.90 | $5.81 | $5.86 | $5.62 | 6,293,780 |
| 2021-03-02 | $5.75 | $5.87 | $5.74 | $5.86 | $5.62 | 8,899,970 |
| 2021-03-01 | $5.71 | $5.75 | $5.69 | $5.75 | $5.51 | 3,171,960 |
| 2021-02-26 | $5.68 | $5.71 | $5.66 | $5.68 | $5.44 | 3,125,260 |
| 2021-02-25 | $5.71 | $5.79 | $5.70 | $5.71 | $5.47 | 4,399,800 |
| 2021-02-24 | $5.77 | $5.80 | $5.68 | $5.71 | $5.47 | 5,149,400 |
| 2021-02-23 | $5.73 | $5.85 | $5.73 | $5.78 | $5.54 | 4,857,340 |
| 2021-02-22 | $5.70 | $5.88 | $5.69 | $5.74 | $5.50 | 8,349,440 |
| 2021-02-19 | $5.57 | $5.72 | $5.55 | $5.71 | $5.47 | 5,495,300 |
| 2021-02-18 | $5.59 | $5.65 | $5.53 | $5.60 | $5.37 | 9,370,560 |
| 2021-02-17 | $5.54 | $5.54 | $5.54 | $5.54 | $5.31 | 0 |
| 2021-02-16 | $5.54 | $5.54 | $5.54 | $5.54 | $5.31 | 0 |
| 2021-02-15 | $5.54 | $5.54 | $5.54 | $5.54 | $5.31 | 0 |
| 2021-02-12 | $5.54 | $5.54 | $5.54 | $5.54 | $5.31 | 0 |
| 2021-02-11 | $5.54 | $5.54 | $5.54 | $5.54 | $5.31 | 0 |
| 2021-02-10 | $5.47 | $5.55 | $5.45 | $5.54 | $5.31 | 2,553,300 |
| 2021-02-09 | $5.41 | $5.48 | $5.40 | $5.47 | $5.24 | 3,041,400 |
| 2021-02-08 | $5.41 | $5.47 | $5.39 | $5.40 | $5.18 | 4,252,760 |
| 2021-02-05 | $5.40 | $5.47 | $5.40 | $5.40 | $5.18 | 2,610,820 |
| 2021-02-04 | $5.57 | $5.60 | $5.39 | $5.41 | $5.19 | 5,998,820 |
| 2021-02-03 | $5.69 | $5.69 | $5.55 | $5.57 | $5.34 | 5,382,210 |
| 2021-02-02 | $5.72 | $5.72 | $5.63 | $5.69 | $5.45 | 2,465,500 |
| 2021-02-01 | $5.65 | $5.72 | $5.60 | $5.70 | $5.46 | 3,128,580 |
| 2021-01-29 | $5.71 | $5.74 | $5.60 | $5.62 | $5.39 | 5,134,020 |
| 2021-01-28 | $5.85 | $5.86 | $5.69 | $5.70 | $5.46 | 6,980,300 |
| 2021-01-27 | $5.91 | $5.93 | $5.84 | $5.88 | $5.64 | 6,535,040 |
| 2021-01-26 | $6.03 | $6.13 | $5.92 | $5.93 | $5.68 | 8,747,140 |
| 2021-01-25 | $6.03 | $6.03 | $5.86 | $5.87 | $5.63 | 6,974,770 |
| 2021-01-22 | $6.12 | $6.12 | $5.92 | $5.93 | $5.68 | 14,335,810 |
| 2021-01-21 | $6.19 | $6.20 | $6.10 | $6.14 | $5.89 | 8,360,610 |
| 2021-01-20 | $6.28 | $6.28 | $6.18 | $6.22 | $5.96 | 6,583,360 |
| 2021-01-19 | $6.23 | $6.31 | $6.18 | $6.30 | $6.04 | 9,188,450 |
| 2021-01-18 | $6.21 | $6.30 | $6.18 | $6.21 | $5.95 | 10,570,240 |
| 2021-01-15 | $6.16 | $6.25 | $6.15 | $6.21 | $5.95 | 7,281,720 |
| 2021-01-14 | $6.30 | $6.35 | $6.15 | $6.16 | $5.90 | 13,335,710 |
| 2021-01-13 | $6.45 | $6.47 | $6.30 | $6.32 | $6.06 | 17,186,460 |
| 2021-01-12 | $6.44 | $6.78 | $6.36 | $6.52 | $6.25 | 27,421,310 |
| 2021-01-11 | $6.36 | $6.65 | $6.28 | $6.52 | $6.25 | 17,529,480 |
| 2021-01-08 | $6.56 | $6.56 | $6.32 | $6.37 | $6.11 | 15,653,010 |
| 2021-01-07 | $6.58 | $6.90 | $6.44 | $6.62 | $6.35 | 28,844,620 |
| 2021-01-06 | $6.22 | $6.86 | $6.21 | $6.71 | $6.43 | 34,257,730 |
| 2021-01-05 | $6.45 | $6.46 | $6.20 | $6.24 | $5.98 | 20,374,550 |
| 2021-01-04 | $6.51 | $6.54 | $6.35 | $6.52 | $6.25 | 19,030,350 |
| 2021-01-01 | $6.52 | $6.52 | $6.52 | $6.52 | $6.25 | 0 |
| 2020-12-31 | $6.76 | $6.83 | $6.47 | $6.52 | $6.25 | 22,321,920 |
| 2020-12-30 | $6.48 | $6.86 | $6.44 | $6.65 | $6.37 | 25,512,280 |
| 2020-12-29 | $6.74 | $6.74 | $6.46 | $6.50 | $6.23 | 16,944,050 |
| 2020-12-28 | $6.68 | $6.90 | $6.62 | $6.81 | $6.53 | 32,324,900 |
| 2020-12-25 | $6.21 | $6.66 | $6.20 | $6.64 | $6.36 | 32,701,900 |
| 2020-12-24 | $6.22 | $6.29 | $6.10 | $6.26 | $6.00 | 13,040,460 |
| 2020-12-23 | $6.10 | $6.37 | $6.07 | $6.30 | $6.04 | 19,150,550 |
| 2020-12-22 | $6.44 | $6.44 | $6.12 | $6.15 | $5.89 | 26,124,030 |
| 2020-12-21 | $6.62 | $6.72 | $6.47 | $6.51 | $6.24 | 24,968,280 |
| 2020-12-18 | $6.46 | $7.03 | $6.46 | $6.69 | $6.41 | 41,025,950 |
| 2020-12-17 | $7.70 | $7.89 | $6.88 | $7.03 | $6.74 | 75,663,160 |
| 2020-12-16 | $6.55 | $7.22 | $6.49 | $7.22 | $6.92 | 35,355,350 |
| 2020-12-15 | $6.30 | $6.63 | $6.28 | $6.56 | $6.29 | 15,466,150 |
| 2020-12-14 | $6.17 | $6.33 | $6.12 | $6.29 | $6.03 | 8,883,960 |
| 2020-12-11 | $6.13 | $6.19 | $6.09 | $6.16 | $5.90 | 4,713,400 |
| 2020-12-10 | $6.05 | $6.20 | $6.05 | $6.12 | $5.87 | 7,227,010 |
| 2020-12-09 | $6.08 | $6.11 | $6.03 | $6.04 | $5.79 | 4,314,010 |
| 2020-12-08 | $6.10 | $6.12 | $6.05 | $6.08 | $5.83 | 3,482,170 |
| 2020-12-07 | $6.06 | $6.14 | $6.02 | $6.10 | $5.85 | 5,581,040 |
| 2020-12-04 | $6.00 | $6.07 | $5.97 | $6.04 | $5.79 | 3,586,580 |
| 2020-12-03 | $5.95 | $6.05 | $5.95 | $6.00 | $5.75 | 4,249,780 |
| 2020-12-02 | $5.98 | $6.08 | $5.95 | $5.97 | $5.72 | 4,559,200 |
| 2020-12-01 | $5.92 | $5.96 | $5.91 | $5.96 | $5.71 | 5,115,310 |
| 2020-11-30 | $5.91 | $5.95 | $5.89 | $5.92 | $5.67 | 3,588,350 |
| 2020-11-27 | $5.91 | $5.92 | $5.86 | $5.90 | $5.66 | 4,001,700 |
| 2020-11-26 | $5.87 | $5.94 | $5.85 | $5.93 | $5.68 | 4,330,920 |
| 2020-11-25 | $5.89 | $5.95 | $5.86 | $5.87 | $5.63 | 3,875,800 |
| 2020-11-24 | $5.89 | $5.90 | $5.85 | $5.88 | $5.64 | 2,860,280 |
| 2020-11-23 | $5.85 | $5.92 | $5.84 | $5.88 | $5.64 | 3,547,490 |
| 2020-11-20 | $5.82 | $5.86 | $5.81 | $5.85 | $5.61 | 2,349,900 |
| 2020-11-19 | $5.86 | $5.88 | $5.79 | $5.83 | $5.59 | 5,603,400 |
| 2020-11-18 | $6.02 | $6.09 | $5.84 | $5.89 | $5.65 | 11,414,750 |
| 2020-11-17 | $5.98 | $6.18 | $5.98 | $6.05 | $5.80 | 14,652,470 |
| 2020-11-16 | $5.81 | $5.99 | $5.81 | $5.99 | $5.74 | 6,234,150 |
| 2020-11-13 | $5.81 | $5.86 | $5.74 | $5.81 | $5.57 | 3,816,200 |
| 2020-11-12 | $5.75 | $5.85 | $5.73 | $5.81 | $5.57 | 4,944,880 |
| 2020-11-11 | $5.77 | $5.78 | $5.72 | $5.75 | $5.51 | 1,871,400 |
| 2020-11-10 | $5.77 | $5.79 | $5.74 | $5.77 | $5.53 | 2,065,730 |
| 2020-11-09 | $5.73 | $5.77 | $5.70 | $5.76 | $5.52 | 2,536,950 |
| 2020-11-06 | $5.71 | $5.73 | $5.67 | $5.70 | $5.46 | 1,150,290 |
| 2020-11-05 | $5.68 | $5.72 | $5.68 | $5.71 | $5.47 | 1,175,080 |
| 2020-11-04 | $5.70 | $5.71 | $5.66 | $5.66 | $5.43 | 1,432,100 |
| 2020-11-03 | $5.62 | $5.68 | $5.59 | $5.67 | $5.43 | 1,906,130 |
| 2020-11-02 | $5.67 | $5.69 | $5.58 | $5.58 | $5.35 | 2,663,390 |
| 2020-10-30 | $5.87 | $5.87 | $5.68 | $5.69 | $5.45 | 2,600,600 |
| 2020-10-29 | $5.70 | $5.71 | $5.66 | $5.66 | $5.43 | 2,108,580 |
| 2020-10-28 | $5.72 | $5.72 | $5.66 | $5.71 | $5.47 | 2,027,780 |
| 2020-10-27 | $5.72 | $5.72 | $5.66 | $5.69 | $5.45 | 1,606,600 |
| 2020-10-26 | $5.79 | $5.79 | $5.69 | $5.71 | $5.47 | 1,752,690 |
| 2020-10-23 | $5.80 | $5.81 | $5.77 | $5.77 | $5.53 | 1,215,850 |
| 2020-10-22 | $5.83 | $5.83 | $5.78 | $5.79 | $5.55 | 893,100 |
| 2020-10-21 | $5.85 | $5.85 | $5.79 | $5.82 | $5.58 | 1,134,600 |
| 2020-10-20 | $5.81 | $5.84 | $5.78 | $5.83 | $5.59 | 991,800 |
| 2020-10-19 | $5.91 | $5.91 | $5.81 | $5.81 | $5.57 | 2,234,310 |
| 2020-10-16 | $5.84 | $5.91 | $5.83 | $5.85 | $5.61 | 1,967,900 |
| 2020-10-15 | $5.84 | $5.88 | $5.81 | $5.84 | $5.60 | 1,545,690 |
| 2020-10-14 | $5.90 | $5.90 | $5.81 | $5.82 | $5.58 | 2,199,120 |
| 2020-10-13 | $5.92 | $5.92 | $5.85 | $5.88 | $5.64 | 2,021,550 |
| 2020-10-12 | $5.84 | $5.89 | $5.81 | $5.88 | $5.64 | 2,814,300 |
| 2020-10-09 | $5.71 | $5.80 | $5.71 | $5.77 | $5.53 | 1,574,710 |
| 2020-10-08 | $5.68 | $5.68 | $5.68 | $5.68 | $5.44 | 0 |
| 2020-10-07 | $5.68 | $5.68 | $5.68 | $5.68 | $5.44 | 0 |
| 2020-10-06 | $5.68 | $5.68 | $5.68 | $5.68 | $5.44 | 0 |
| 2020-10-05 | $5.68 | $5.68 | $5.68 | $5.68 | $5.44 | 0 |
| 2020-10-02 | $5.68 | $5.68 | $5.68 | $5.68 | $5.44 | 0 |
| 2020-10-01 | $5.68 | $5.68 | $5.68 | $5.68 | $5.44 | 0 |
| 2020-09-30 | $5.71 | $5.75 | $5.67 | $5.68 | $5.44 | 860,300 |
| 2020-09-29 | $5.75 | $5.77 | $5.68 | $5.68 | $5.44 | 2,068,930 |
| 2020-09-28 | $5.81 | $5.81 | $5.73 | $5.74 | $5.50 | 1,256,900 |
| 2020-09-25 | $5.83 | $5.84 | $5.75 | $5.78 | $5.54 | 1,693,400 |
| 2020-09-24 | $5.90 | $5.90 | $5.79 | $5.80 | $5.56 | 2,111,970 |
| 2020-09-23 | $5.88 | $5.91 | $5.84 | $5.90 | $5.66 | 1,608,000 |
| 2020-09-22 | $5.90 | $5.93 | $5.85 | $5.86 | $5.62 | 2,068,750 |
| 2020-09-21 | $5.94 | $5.94 | $5.89 | $5.89 | $5.65 | 1,421,800 |
| 2020-09-18 | $5.94 | $5.94 | $5.88 | $5.93 | $5.68 | 2,137,930 |
| 2020-09-17 | $5.88 | $5.91 | $5.85 | $5.88 | $5.64 | 2,247,380 |
| 2020-09-16 | $5.95 | $5.95 | $5.84 | $5.88 | $5.64 | 2,142,420 |
| 2020-09-15 | $5.85 | $5.87 | $5.83 | $5.86 | $5.62 | 1,091,400 |
| 2020-09-14 | $5.88 | $5.88 | $5.82 | $5.85 | $5.61 | 2,017,260 |
| 2020-09-11 | $5.77 | $5.89 | $5.77 | $5.81 | $5.57 | 1,972,520 |
| 2020-09-10 | $5.86 | $5.90 | $5.78 | $5.79 | $5.55 | 2,602,490 |
| 2020-09-09 | $5.88 | $5.91 | $5.84 | $5.87 | $5.63 | 3,109,780 |
| 2020-09-08 | $5.82 | $5.89 | $5.82 | $5.88 | $5.64 | 1,547,050 |
| 2020-09-07 | $5.90 | $5.92 | $5.83 | $5.83 | $5.59 | 1,996,710 |
| 2020-09-04 | $5.87 | $5.91 | $5.83 | $5.88 | $5.64 | 2,912,620 |
| 2020-09-03 | $6.00 | $6.01 | $5.91 | $5.92 | $5.67 | 2,962,240 |
| 2020-09-02 | $5.92 | $5.98 | $5.92 | $5.96 | $5.71 | 2,109,900 |
| 2020-09-01 | $6.05 | $6.05 | $5.94 | $5.96 | $5.71 | 4,127,430 |
| 2020-08-31 | $6.07 | $6.09 | $6.01 | $6.02 | $5.77 | 3,707,600 |
| 2020-08-28 | $6.05 | $6.05 | $5.97 | $6.05 | $5.80 | 3,478,100 |
| 2020-08-27 | $6.01 | $6.01 | $5.95 | $5.97 | $5.72 | 1,925,700 |
| 2020-08-26 | $6.01 | $6.02 | $5.90 | $5.93 | $5.68 | 3,371,650 |
| 2020-08-25 | $6.04 | $6.06 | $5.98 | $6.01 | $5.76 | 3,302,300 |
| 2020-08-24 | $6.06 | $6.09 | $6.02 | $6.05 | $5.80 | 2,912,310 |
| 2020-08-21 | $6.10 | $6.12 | $6.00 | $6.04 | $5.79 | 5,231,400 |
| 2020-08-20 | $6.25 | $6.25 | $6.06 | $6.07 | $5.82 | 7,572,700 |
| 2020-08-19 | $6.01 | $6.44 | $5.98 | $6.18 | $5.92 | 13,928,610 |
| 2020-08-18 | $6.07 | $6.08 | $6.01 | $6.03 | $5.78 | 4,134,750 |
| 2020-08-17 | $6.02 | $6.08 | $5.99 | $6.08 | $5.83 | 6,401,530 |
| 2020-08-14 | $6.11 | $6.11 | $5.94 | $6.03 | $5.78 | 6,634,520 |
| 2020-08-13 | $6.33 | $6.33 | $6.05 | $6.06 | $5.81 | 13,477,920 |
| 2020-08-12 | $6.30 | $6.50 | $6.10 | $6.25 | $5.99 | 26,908,690 |
| 2020-08-11 | $6.08 | $6.25 | $5.95 | $6.21 | $5.95 | 12,716,340 |
| 2020-08-10 | $5.82 | $6.04 | $5.82 | $5.98 | $5.73 | 7,447,710 |
| 2020-08-07 | $5.84 | $5.88 | $5.82 | $5.84 | $5.60 | 4,405,840 |
| 2020-08-06 | $5.93 | $5.93 | $5.80 | $5.85 | $5.61 | 4,300,050 |
| 2020-08-05 | $5.92 | $5.97 | $5.86 | $5.93 | $5.68 | 3,321,580 |
| 2020-08-04 | $5.96 | $5.98 | $5.89 | $5.93 | $5.68 | 5,120,090 |
| 2020-08-03 | $5.91 | $5.95 | $5.85 | $5.95 | $5.70 | 6,510,650 |
| 2020-07-31 | $5.80 | $5.88 | $5.78 | $5.87 | $5.63 | 4,767,260 |
| 2020-07-30 | $5.76 | $5.81 | $5.73 | $5.80 | $5.56 | 3,397,110 |
| 2020-07-29 | $5.71 | $5.77 | $5.66 | $5.77 | $5.53 | 2,278,300 |
| 2020-07-28 | $5.75 | $5.77 | $5.68 | $5.71 | $5.47 | 1,639,500 |
| 2020-07-27 | $5.74 | $5.77 | $5.60 | $5.70 | $5.46 | 3,023,930 |
| 2020-07-24 | $5.84 | $5.90 | $5.70 | $5.72 | $5.48 | 4,242,370 |
| 2020-07-23 | $5.87 | $5.89 | $5.74 | $5.85 | $5.61 | 4,060,150 |
| 2020-07-22 | $5.92 | $5.96 | $5.88 | $5.89 | $5.65 | 3,667,480 |
| 2020-07-21 | $5.88 | $5.99 | $5.88 | $5.94 | $5.69 | 5,532,800 |
| 2020-07-20 | $5.73 | $5.87 | $5.73 | $5.87 | $5.63 | 4,063,400 |
| 2020-07-17 | $5.73 | $5.81 | $5.66 | $5.70 | $5.46 | 3,262,670 |
| 2020-07-16 | $5.89 | $5.93 | $5.73 | $5.74 | $5.50 | 4,782,070 |
| 2020-07-15 | $5.95 | $5.99 | $5.85 | $5.89 | $5.65 | 4,216,310 |
| 2020-07-14 | $5.97 | $6.01 | $5.87 | $5.94 | $5.69 | 5,571,350 |
| 2020-07-13 | $5.89 | $5.99 | $5.87 | $5.98 | $5.73 | 5,839,640 |
| 2020-07-10 | $5.91 | $5.97 | $5.86 | $5.88 | $5.64 | 4,979,060 |
| 2020-07-09 | $5.87 | $5.99 | $5.87 | $5.96 | $5.71 | 6,037,790 |
| 2020-07-08 | $5.85 | $5.90 | $5.76 | $5.90 | $5.66 | 5,632,410 |
| 2020-07-07 | $5.92 | $5.99 | $5.78 | $5.82 | $5.58 | 7,038,000 |
| 2020-07-06 | $5.69 | $5.94 | $5.68 | $5.92 | $5.63 | 8,394,230 |
| 2020-07-03 | $5.59 | $5.67 | $5.59 | $5.66 | $5.38 | 4,367,030 |
| 2020-07-02 | $5.53 | $5.60 | $5.52 | $5.59 | $5.31 | 3,763,650 |
| 2020-07-01 | $5.48 | $5.54 | $5.48 | $5.53 | $5.26 | 2,497,360 |
| 2020-06-30 | $5.43 | $5.52 | $5.43 | $5.49 | $5.22 | 2,138,600 |
| 2020-06-29 | $5.47 | $5.47 | $5.42 | $5.44 | $5.17 | 1,239,700 |
| 2020-06-26 | $5.47 | $5.47 | $5.47 | $5.47 | $5.20 | 0 |
| 2020-06-25 | $5.47 | $5.47 | $5.47 | $5.47 | $5.20 | 0 |
| 2020-06-24 | $5.47 | $5.49 | $5.45 | $5.47 | $5.20 | 1,255,220 |
| 2020-06-23 | $5.49 | $5.49 | $5.44 | $5.46 | $5.19 | 1,678,010 |
| 2020-06-22 | $5.50 | $5.53 | $5.49 | $5.49 | $5.22 | 1,902,200 |
| 2020-06-19 | $5.49 | $5.51 | $5.46 | $5.51 | $5.24 | 2,233,300 |
| 2020-06-18 | $5.45 | $5.48 | $5.41 | $5.47 | $5.20 | 2,319,670 |
| 2020-06-17 | $5.44 | $5.47 | $5.43 | $5.45 | $5.18 | 2,492,120 |
| 2020-06-16 | $5.43 | $5.45 | $5.41 | $5.44 | $5.17 | 2,305,900 |
| 2020-06-15 | $5.45 | $5.45 | $5.41 | $5.42 | $5.15 | 2,869,670 |
| 2020-06-12 | $5.47 | $5.48 | $5.40 | $5.48 | $5.21 | 7,518,720 |
| 2020-06-11 | $5.60 | $5.61 | $5.50 | $5.50 | $5.23 | 4,728,040 |
| 2020-06-10 | $5.67 | $5.68 | $5.59 | $5.60 | $5.32 | 2,114,700 |
| 2020-06-09 | $5.68 | $5.70 | $5.65 | $5.65 | $5.37 | 1,873,540 |
| 2020-06-08 | $5.63 | $5.72 | $5.60 | $5.68 | $5.40 | 5,065,700 |
| 2020-06-05 | $5.63 | $5.63 | $5.55 | $5.62 | $5.34 | 2,675,200 |
| 2020-06-04 | $5.65 | $5.66 | $5.59 | $5.62 | $5.34 | 2,264,460 |
| 2020-06-03 | $5.62 | $5.66 | $5.62 | $5.62 | $5.34 | 2,755,430 |
| 2020-06-02 | $5.63 | $5.63 | $5.60 | $5.61 | $5.33 | 2,269,220 |
| 2020-06-01 | $5.56 | $5.63 | $5.56 | $5.62 | $5.34 | 2,377,370 |
| 2020-05-29 | $5.56 | $5.57 | $5.53 | $5.55 | $5.27 | 1,330,100 |
| 2020-05-28 | $5.56 | $5.58 | $5.54 | $5.55 | $5.27 | 1,218,600 |
| 2020-05-27 | $5.53 | $5.57 | $5.52 | $5.56 | $5.28 | 1,488,970 |
| 2020-05-26 | $5.53 | $5.56 | $5.50 | $5.54 | $5.26 | 1,686,060 |
| 2020-05-25 | $5.57 | $5.59 | $5.49 | $5.53 | $5.26 | 2,021,290 |
| 2020-05-22 | $5.61 | $5.63 | $5.56 | $5.58 | $5.30 | 1,826,200 |
| 2020-05-21 | $5.61 | $5.64 | $5.60 | $5.63 | $5.35 | 1,274,780 |
| 2020-05-20 | $5.63 | $5.65 | $5.60 | $5.61 | $5.33 | 1,523,480 |
| 2020-05-19 | $5.65 | $5.67 | $5.61 | $5.64 | $5.36 | 1,639,840 |
| 2020-05-18 | $5.69 | $5.71 | $5.62 | $5.64 | $5.36 | 2,712,180 |
| 2020-05-15 | $5.68 | $5.79 | $5.68 | $5.69 | $5.41 | 3,539,060 |
| 2020-05-14 | $5.73 | $5.73 | $5.60 | $5.63 | $5.35 | 3,768,310 |
| 2020-05-13 | $5.75 | $5.76 | $5.70 | $5.74 | $5.45 | 2,996,700 |
| 2020-05-12 | $5.79 | $5.82 | $5.76 | $5.77 | $5.48 | 1,933,900 |
| 2020-05-11 | $5.84 | $5.85 | $5.76 | $5.80 | $5.51 | 4,256,570 |
| 2020-05-08 | $5.81 | $5.88 | $5.81 | $5.84 | $5.55 | 2,648,710 |
| 2020-05-07 | $5.80 | $5.85 | $5.76 | $5.84 | $5.55 | 2,804,100 |
| 2020-05-06 | $5.81 | $5.81 | $5.74 | $5.80 | $5.51 | 3,129,160 |
| 2020-05-05 | $5.82 | $5.82 | $5.82 | $5.82 | $5.53 | 0 |
| 2020-05-04 | $5.82 | $5.82 | $5.82 | $5.82 | $5.53 | 0 |
| 2020-05-01 | $5.82 | $5.82 | $5.82 | $5.82 | $5.53 | 0 |
| 2020-04-30 | $5.81 | $5.86 | $5.79 | $5.82 | $5.53 | 3,424,200 |
| 2020-04-29 | $5.80 | $5.85 | $5.77 | $5.83 | $5.54 | 1,923,150 |
| 2020-04-28 | $5.97 | $5.99 | $5.77 | $5.83 | $5.54 | 4,267,220 |
| 2020-04-27 | $6.04 | $6.08 | $5.94 | $5.97 | $5.67 | 3,650,680 |
| 2020-04-24 | $6.24 | $6.24 | $6.03 | $6.04 | $5.74 | 6,518,590 |
| 2020-04-23 | $6.18 | $6.33 | $6.10 | $6.27 | $5.96 | 10,605,200 |
| 2020-04-22 | $6.08 | $6.29 | $6.06 | $6.22 | $5.91 | 10,568,220 |
| 2020-04-21 | $6.12 | $6.29 | $5.96 | $6.03 | $5.73 | 9,068,720 |
| 2020-04-20 | $5.84 | $5.94 | $5.81 | $5.90 | $5.61 | 3,743,650 |
| 2020-04-17 | $5.78 | $5.88 | $5.77 | $5.81 | $5.52 | 2,784,600 |
| 2020-04-16 | $5.73 | $5.81 | $5.73 | $5.76 | $5.47 | 1,941,900 |
| 2020-04-15 | $5.77 | $5.82 | $5.73 | $5.74 | $5.45 | 2,669,900 |
| 2020-04-14 | $5.74 | $5.81 | $5.73 | $5.77 | $5.48 | 2,543,330 |
| 2020-04-13 | $5.77 | $5.79 | $5.72 | $5.74 | $5.45 | 1,280,900 |
| 2020-04-10 | $5.88 | $5.88 | $5.78 | $5.78 | $5.49 | 2,492,210 |
| 2020-04-09 | $5.89 | $5.89 | $5.85 | $5.87 | $5.58 | 1,984,600 |
| 2020-04-08 | $5.90 | $5.91 | $5.86 | $5.87 | $5.58 | 2,098,320 |
| 2020-04-07 | $5.89 | $5.94 | $5.88 | $5.91 | $5.62 | 2,537,710 |
| 2020-04-06 | $5.87 | $5.87 | $5.87 | $5.87 | $5.58 | 0 |
| 2020-04-03 | $5.93 | $5.95 | $5.83 | $5.87 | $5.58 | 2,027,000 |
| 2020-04-02 | $5.80 | $5.90 | $5.77 | $5.90 | $5.61 | 2,060,000 |
| 2020-04-01 | $5.82 | $5.88 | $5.78 | $5.80 | $5.51 | 1,877,360 |
| 2020-03-31 | $5.88 | $5.94 | $5.77 | $5.81 | $5.52 | 3,442,850 |
| 2020-03-30 | $5.83 | $5.92 | $5.80 | $5.84 | $5.55 | 2,393,150 |
| 2020-03-27 | $5.90 | $5.92 | $5.85 | $5.85 | $5.56 | 1,885,300 |
| 2020-03-26 | $5.90 | $5.91 | $5.85 | $5.85 | $5.56 | 1,617,880 |
| 2020-03-25 | $5.94 | $5.94 | $5.85 | $5.89 | $5.60 | 1,616,100 |
| 2020-03-24 | $5.85 | $5.90 | $5.78 | $5.85 | $5.56 | 1,815,750 |
| 2020-03-23 | $5.89 | $5.93 | $5.76 | $5.79 | $5.50 | 2,286,700 |
| 2020-03-20 | $5.94 | $5.95 | $5.90 | $5.94 | $5.64 | 1,339,500 |
| 2020-03-19 | $5.89 | $5.95 | $5.83 | $5.90 | $5.61 | 3,388,880 |
| 2020-03-18 | $5.92 | $5.96 | $5.82 | $5.87 | $5.58 | 2,138,360 |
| 2020-03-17 | $5.94 | $6.02 | $5.87 | $5.90 | $5.61 | 2,224,200 |
| 2020-03-16 | $6.05 | $6.06 | $5.92 | $5.94 | $5.64 | 3,626,960 |
| 2020-03-13 | $5.80 | $6.06 | $5.80 | $6.00 | $5.70 | 4,089,410 |
| 2020-03-12 | $6.11 | $6.13 | $6.01 | $6.06 | $5.76 | 3,804,010 |
| 2020-03-11 | $6.10 | $6.17 | $6.02 | $6.17 | $5.86 | 4,645,620 |
| 2020-03-10 | $5.96 | $6.16 | $5.96 | $6.10 | $5.80 | 3,564,740 |
| 2020-03-09 | $6.09 | $6.10 | $6.01 | $6.08 | $5.78 | 3,438,350 |
| 2020-03-06 | $6.13 | $6.16 | $6.10 | $6.12 | $5.82 | 3,043,200 |
| 2020-03-05 | $6.15 | $6.21 | $6.12 | $6.18 | $5.87 | 4,000,020 |
| 2020-03-04 | $6.13 | $6.17 | $6.09 | $6.11 | $5.81 | 2,442,160 |
| 2020-03-03 | $6.14 | $6.18 | $6.10 | $6.14 | $5.83 | 3,126,750 |
| 2020-03-02 | $6.00 | $6.17 | $5.99 | $6.11 | $5.81 | 3,805,250 |
| 2020-02-28 | $6.08 | $6.08 | $5.94 | $5.99 | $5.69 | 4,807,640 |
| 2020-02-27 | $6.06 | $6.11 | $6.04 | $6.08 | $5.78 | 2,861,590 |
| 2020-02-26 | $6.00 | $6.08 | $5.96 | $6.06 | $5.76 | 4,022,370 |
| 2020-02-25 | $6.16 | $6.16 | $5.98 | $6.08 | $5.78 | 5,572,010 |
| 2020-02-24 | $6.06 | $6.32 | $5.96 | $6.25 | $5.94 | 9,457,950 |
| 2020-02-21 | $6.04 | $6.08 | $6.01 | $6.08 | $5.78 | 3,928,000 |
| 2020-02-20 | $5.99 | $6.06 | $5.98 | $6.04 | $5.74 | 2,909,680 |
| 2020-02-19 | $6.06 | $6.08 | $6.00 | $6.00 | $5.70 | 2,835,890 |
| 2020-02-18 | $6.07 | $6.10 | $6.01 | $6.05 | $5.75 | 2,498,000 |
| 2020-02-17 | $5.95 | $6.07 | $5.93 | $6.07 | $5.77 | 3,031,520 |
| 2020-02-14 | $6.01 | $6.06 | $5.91 | $5.96 | $5.66 | 3,016,920 |
| 2020-02-13 | $6.01 | $6.04 | $5.98 | $6.01 | $5.71 | 1,881,700 |
| 2020-02-12 | $6.03 | $6.06 | $5.94 | $6.02 | $5.72 | 2,256,090 |
| 2020-02-11 | $6.07 | $6.10 | $6.02 | $6.03 | $5.73 | 2,242,700 |
| 2020-02-10 | $5.82 | $6.11 | $5.82 | $6.08 | $5.78 | 4,145,880 |
| 2020-02-07 | $5.73 | $5.86 | $5.73 | $5.86 | $5.57 | 3,662,600 |
| 2020-02-06 | $5.72 | $5.75 | $5.64 | $5.73 | $5.45 | 3,770,530 |
| 2020-02-05 | $5.70 | $5.77 | $5.65 | $5.69 | $5.41 | 4,369,640 |
| 2020-02-04 | $5.59 | $5.72 | $5.46 | $5.65 | $5.37 | 3,719,290 |
| 2020-02-03 | $5.63 | $5.75 | $5.63 | $5.63 | $5.35 | 5,727,100 |
| 2020-01-31 | $6.26 | $6.26 | $6.26 | $6.26 | $5.95 | 0 |
| 2020-01-30 | $6.26 | $6.26 | $6.26 | $6.26 | $5.95 | 0 |
| 2020-01-29 | $6.26 | $6.26 | $6.26 | $6.26 | $5.95 | 0 |
| 2020-01-28 | $6.26 | $6.26 | $6.26 | $6.26 | $5.95 | 0 |
| 2020-01-27 | $6.26 | $6.26 | $6.26 | $6.26 | $5.95 | 0 |
| 2020-01-24 | $6.26 | $6.26 | $6.26 | $6.26 | $5.95 | 0 |
| 2020-01-23 | $6.37 | $6.37 | $6.26 | $6.26 | $5.95 | 3,330,160 |
| 2020-01-22 | $6.34 | $6.42 | $6.26 | $6.40 | $6.08 | 3,185,300 |
| 2020-01-21 | $6.46 | $6.46 | $6.37 | $6.38 | $6.06 | 2,235,330 |
| 2020-01-20 | $6.43 | $6.50 | $6.38 | $6.45 | $6.13 | 2,519,410 |
| 2020-01-17 | $6.47 | $6.50 | $6.41 | $6.42 | $6.10 | 2,157,390 |
| 2020-01-16 | $6.48 | $6.51 | $6.45 | $6.47 | $6.15 | 2,533,000 |
| 2020-01-15 | $6.49 | $6.51 | $6.43 | $6.47 | $6.15 | 2,577,020 |
| 2020-01-14 | $6.58 | $6.60 | $6.46 | $6.48 | $6.16 | 5,825,300 |
| 2020-01-13 | $6.59 | $6.60 | $6.49 | $6.58 | $6.25 | 3,769,710 |
| 2020-01-10 | $6.60 | $6.62 | $6.53 | $6.59 | $6.26 | 2,910,780 |
| 2020-01-09 | $6.53 | $6.62 | $6.53 | $6.60 | $6.27 | 2,940,480 |
| 2020-01-08 | $6.59 | $6.60 | $6.49 | $6.50 | $6.18 | 3,149,400 |
| 2020-01-07 | $6.62 | $6.63 | $6.58 | $6.61 | $6.28 | 2,142,690 |
| 2020-01-06 | $6.54 | $6.62 | $6.52 | $6.62 | $6.29 | 2,869,680 |
| 2020-01-03 | $6.60 | $6.63 | $6.56 | $6.56 | $6.23 | 2,185,800 |
| 2020-01-02 | $6.55 | $6.60 | $6.55 | $6.57 | $6.24 | 2,685,600 |
| 2020-01-01 | $6.54 | $6.54 | $6.54 | $6.54 | $6.22 | 0 |
| 2019-12-31 | $6.54 | $6.56 | $6.48 | $6.54 | $6.22 | 2,422,730 |
| 2019-12-30 | $6.42 | $6.55 | $6.40 | $6.54 | $6.22 | 3,811,990 |
| 2019-12-27 | $6.49 | $6.51 | $6.42 | $6.43 | $6.11 | 4,686,900 |
| 2019-12-26 | $6.51 | $6.55 | $6.45 | $6.48 | $6.16 | 3,191,590 |
| 2019-12-25 | $6.63 | $6.64 | $6.47 | $6.52 | $6.20 | 4,580,580 |
| 2019-12-24 | $6.67 | $6.67 | $6.56 | $6.62 | $6.29 | 3,202,070 |
| 2019-12-23 | $6.68 | $6.74 | $6.66 | $6.67 | $6.34 | 2,944,530 |
| 2019-12-20 | $6.69 | $6.72 | $6.63 | $6.69 | $6.36 | 2,722,860 |
| 2019-12-19 | $6.64 | $6.70 | $6.62 | $6.69 | $6.36 | 2,956,060 |
| 2019-12-18 | $6.68 | $6.69 | $6.62 | $6.64 | $6.31 | 3,217,610 |
| 2019-12-17 | $6.54 | $6.65 | $6.51 | $6.63 | $6.30 | 4,332,960 |
| 2019-12-16 | $6.58 | $6.63 | $6.50 | $6.54 | $6.22 | 4,637,900 |
| 2019-12-13 | $6.63 | $6.64 | $6.51 | $6.58 | $6.25 | 3,283,160 |
| 2019-12-12 | $6.61 | $6.65 | $6.58 | $6.59 | $6.26 | 1,910,880 |
| 2019-12-11 | $6.60 | $6.64 | $6.60 | $6.63 | $6.30 | 1,797,810 |
| 2019-12-10 | $6.57 | $6.65 | $6.56 | $6.60 | $6.27 | 1,843,300 |
| 2019-12-09 | $6.64 | $6.65 | $6.58 | $6.61 | $6.28 | 1,800,320 |
| 2019-12-06 | $6.58 | $6.62 | $6.58 | $6.61 | $6.28 | 1,596,940 |
| 2019-12-05 | $6.59 | $6.63 | $6.58 | $6.61 | $6.28 | 2,530,820 |
| 2019-12-04 | $6.50 | $6.59 | $6.50 | $6.59 | $6.26 | 3,080,580 |
| 2019-12-03 | $6.51 | $6.57 | $6.51 | $6.54 | $6.22 | 2,376,700 |
| 2019-12-02 | $6.48 | $6.56 | $6.46 | $6.55 | $6.22 | 2,993,540 |
| 2019-11-29 | $6.48 | $6.53 | $6.44 | $6.48 | $6.16 | 2,381,400 |
| 2019-11-28 | $6.47 | $6.53 | $6.46 | $6.48 | $6.16 | 1,901,000 |
| 2019-11-27 | $6.42 | $6.53 | $6.39 | $6.49 | $6.17 | 2,444,530 |
| 2019-11-26 | $6.40 | $6.43 | $6.39 | $6.42 | $6.10 | 1,327,600 |
| 2019-11-25 | $6.36 | $6.40 | $6.34 | $6.39 | $6.07 | 1,494,450 |
| 2019-11-22 | $6.40 | $6.48 | $6.35 | $6.36 | $6.04 | 2,062,900 |
| 2019-11-21 | $6.38 | $6.42 | $6.36 | $6.40 | $6.08 | 1,237,400 |
| 2019-11-20 | $6.44 | $6.47 | $6.38 | $6.39 | $6.07 | 1,446,010 |
| 2019-11-19 | $6.45 | $6.47 | $6.42 | $6.44 | $6.12 | 1,867,700 |
| 2019-11-18 | $6.46 | $6.46 | $6.38 | $6.43 | $6.11 | 1,234,200 |
| 2019-11-15 | $6.46 | $6.47 | $6.38 | $6.44 | $6.12 | 1,197,090 |
| 2019-11-14 | $6.47 | $6.48 | $6.44 | $6.45 | $6.13 | 1,672,760 |
| 2019-11-13 | $6.39 | $6.44 | $6.35 | $6.44 | $6.12 | 1,858,200 |
| 2019-11-12 | $6.33 | $6.38 | $6.32 | $6.37 | $6.05 | 1,594,110 |
| 2019-11-11 | $6.39 | $6.41 | $6.32 | $6.33 | $6.02 | 1,794,400 |
| 2019-11-08 | $6.58 | $6.59 | $6.39 | $6.41 | $6.09 | 4,142,200 |
| 2019-11-07 | $6.58 | $6.59 | $6.53 | $6.56 | $6.23 | 1,446,030 |
| 2019-11-06 | $6.56 | $6.62 | $6.50 | $6.55 | $6.22 | 1,996,450 |
| 2019-11-05 | $6.57 | $6.62 | $6.52 | $6.59 | $6.26 | 2,917,670 |
| 2019-11-04 | $6.57 | $6.60 | $6.52 | $6.55 | $6.22 | 2,255,600 |
| 2019-11-01 | $6.53 | $6.60 | $6.49 | $6.58 | $6.25 | 3,246,350 |
| 2019-10-31 | $6.51 | $6.60 | $6.50 | $6.57 | $6.24 | 3,044,440 |
| 2019-10-30 | $6.51 | $6.55 | $6.46 | $6.50 | $6.18 | 1,646,800 |
| 2019-10-29 | $6.53 | $6.56 | $6.49 | $6.54 | $6.22 | 2,230,740 |
| 2019-10-28 | $6.61 | $6.65 | $6.53 | $6.56 | $6.23 | 2,718,440 |
| 2019-10-25 | $6.53 | $6.62 | $6.45 | $6.61 | $6.28 | 4,188,450 |
| 2019-10-24 | $6.45 | $6.52 | $6.37 | $6.52 | $6.20 | 2,253,190 |
| 2019-10-23 | $6.46 | $6.54 | $6.41 | $6.48 | $6.16 | 1,980,500 |
| 2019-10-22 | $6.39 | $6.46 | $6.37 | $6.44 | $6.12 | 1,745,100 |
| 2019-10-21 | $6.39 | $6.40 | $6.32 | $6.40 | $6.08 | 1,316,000 |
| 2019-10-18 | $6.44 | $6.50 | $6.35 | $6.40 | $6.08 | 1,658,200 |
| 2019-10-17 | $6.40 | $6.50 | $6.39 | $6.44 | $6.12 | 2,434,320 |
| 2019-10-16 | $6.63 | $6.64 | $6.41 | $6.42 | $6.10 | 3,740,360 |
| 2019-10-15 | $6.45 | $6.58 | $6.39 | $6.55 | $6.22 | 4,978,770 |
| 2019-10-14 | $6.47 | $6.50 | $6.43 | $6.46 | $6.14 | 3,431,700 |
| 2019-10-11 | $6.33 | $6.48 | $6.33 | $6.44 | $6.12 | 4,775,000 |
| 2019-10-10 | $6.28 | $6.37 | $6.26 | $6.36 | $6.04 | 3,914,750 |
| 2019-10-09 | $6.21 | $6.28 | $6.20 | $6.28 | $5.97 | 1,838,430 |
| 2019-10-08 | $6.21 | $6.28 | $6.14 | $6.22 | $5.91 | 2,456,430 |
| 2019-10-07 | $6.18 | $6.18 | $6.18 | $6.18 | $5.87 | 0 |
| 2019-10-04 | $6.18 | $6.18 | $6.18 | $6.18 | $5.87 | 0 |
| 2019-10-03 | $6.18 | $6.18 | $6.18 | $6.18 | $5.87 | 0 |
| 2019-10-02 | $6.18 | $6.18 | $6.18 | $6.18 | $5.87 | 0 |
| 2019-10-01 | $6.18 | $6.18 | $6.18 | $6.18 | $5.87 | 0 |
| 2019-09-30 | $6.11 | $6.23 | $6.09 | $6.18 | $5.87 | 2,130,900 |
| 2019-09-27 | $6.27 | $6.29 | $6.11 | $6.12 | $5.82 | 4,164,620 |
| 2019-09-26 | $6.21 | $6.30 | $6.21 | $6.27 | $5.96 | 3,258,140 |
| 2019-09-25 | $6.23 | $6.28 | $6.19 | $6.22 | $5.91 | 2,089,020 |
| 2019-09-24 | $6.23 | $6.31 | $6.21 | $6.23 | $5.92 | 2,340,670 |
| 2019-09-23 | $6.25 | $6.27 | $6.18 | $6.23 | $5.92 | 2,070,100 |
| 2019-09-20 | $6.28 | $6.28 | $6.25 | $6.25 | $5.94 | 1,471,380 |
| 2019-09-19 | $6.29 | $6.29 | $6.24 | $6.25 | $5.94 | 1,463,010 |
| 2019-09-18 | $6.25 | $6.30 | $6.24 | $6.24 | $5.93 | 1,870,550 |
| 2019-09-17 | $6.29 | $6.31 | $6.23 | $6.25 | $5.94 | 3,762,030 |
| 2019-09-16 | $6.31 | $6.36 | $6.25 | $6.27 | $5.96 | 2,563,880 |
| 2019-09-13 | $6.30 | $6.30 | $6.30 | $6.30 | $5.99 | 0 |
| 2019-09-12 | $6.25 | $6.32 | $6.25 | $6.30 | $5.99 | 2,806,400 |
| 2019-09-11 | $6.26 | $6.32 | $6.24 | $6.25 | $5.94 | 1,906,200 |
| 2019-09-10 | $6.29 | $6.29 | $6.22 | $6.27 | $5.96 | 2,302,960 |
| 2019-09-09 | $6.26 | $6.28 | $6.23 | $6.27 | $5.96 | 2,132,480 |
| 2019-09-06 | $6.27 | $6.29 | $6.21 | $6.23 | $5.92 | 2,191,100 |
| 2019-09-05 | $6.17 | $6.32 | $6.17 | $6.25 | $5.94 | 4,776,400 |
| 2019-09-04 | $6.11 | $6.18 | $6.08 | $6.18 | $5.87 | 3,571,080 |
| 2019-09-03 | $6.12 | $6.12 | $6.05 | $6.08 | $5.78 | 1,732,300 |
| 2019-09-02 | $6.03 | $6.12 | $6.01 | $6.08 | $5.78 | 2,425,430 |
| 2019-08-30 | $6.03 | $6.06 | $6.00 | $6.01 | $5.71 | 1,670,030 |
| 2019-08-29 | $6.08 | $6.08 | $6.01 | $6.02 | $5.72 | 2,178,970 |
| 2019-08-28 | $6.08 | $6.10 | $6.05 | $6.05 | $5.75 | 1,289,620 |
| 2019-08-27 | $6.08 | $6.14 | $6.04 | $6.12 | $5.82 | 2,482,510 |
| 2019-08-26 | $6.01 | $6.08 | $5.99 | $6.06 | $5.76 | 1,598,600 |
| 2019-08-23 | $6.06 | $6.10 | $6.06 | $6.06 | $5.76 | 1,086,370 |
| 2019-08-22 | $6.10 | $6.13 | $6.03 | $6.09 | $5.79 | 1,621,900 |
| 2019-08-21 | $6.11 | $6.15 | $6.09 | $6.12 | $5.82 | 1,209,100 |
| 2019-08-20 | $6.14 | $6.18 | $6.11 | $6.11 | $5.81 | 1,980,400 |
| 2019-08-19 | $6.06 | $6.15 | $6.06 | $6.14 | $5.83 | 2,691,070 |
| 2019-08-16 | $6.05 | $6.08 | $6.02 | $6.04 | $5.74 | 1,206,000 |
| 2019-08-15 | $5.99 | $6.05 | $5.96 | $6.02 | $5.72 | 1,863,200 |
| 2019-08-14 | $6.09 | $6.11 | $6.02 | $6.04 | $5.74 | 1,187,300 |
| 2019-08-13 | $6.04 | $6.07 | $5.99 | $6.05 | $5.75 | 1,484,600 |
| 2019-08-12 | $6.01 | $6.05 | $5.99 | $6.05 | $5.75 | 1,312,510 |
| 2019-08-09 | $6.09 | $6.10 | $5.98 | $6.04 | $5.74 | 1,759,690 |
| 2019-08-08 | $6.00 | $6.07 | $6.00 | $6.07 | $5.77 | 2,192,340 |
| 2019-08-07 | $6.01 | $6.05 | $5.96 | $6.00 | $5.70 | 2,363,340 |
| 2019-08-06 | $6.03 | $6.18 | $5.99 | $6.00 | $5.70 | 4,778,330 |
| 2019-08-05 | $6.21 | $6.25 | $6.12 | $6.14 | $5.83 | 2,392,800 |
| 2019-08-02 | $6.20 | $6.26 | $6.18 | $6.23 | $5.92 | 2,828,700 |
| 2019-08-01 | $6.37 | $6.37 | $6.27 | $6.29 | $5.98 | 2,618,660 |
| 2019-07-31 | $6.49 | $6.49 | $6.36 | $6.38 | $6.06 | 2,634,300 |
| 2019-07-30 | $6.52 | $6.53 | $6.42 | $6.46 | $6.14 | 3,545,910 |
| 2019-07-29 | $6.46 | $6.57 | $6.42 | $6.42 | $6.10 | 5,026,540 |
| 2019-07-26 | $6.38 | $6.38 | $6.29 | $6.32 | $6.01 | 2,351,600 |
| 2019-07-25 | $6.37 | $6.39 | $6.32 | $6.36 | $6.04 | 1,712,200 |
| 2019-07-24 | $6.34 | $6.40 | $6.32 | $6.37 | $6.05 | 2,742,520 |
| 2019-07-23 | $6.25 | $6.34 | $6.25 | $6.34 | $6.03 | 1,640,450 |
| 2019-07-22 | $6.34 | $6.38 | $6.25 | $6.27 | $5.96 | 2,894,960 |
| 2019-07-19 | $6.21 | $6.39 | $6.20 | $6.34 | $6.03 | 4,832,420 |
| 2019-07-18 | $6.24 | $6.28 | $6.22 | $6.22 | $5.91 | 2,262,240 |
| 2019-07-17 | $6.29 | $6.31 | $6.24 | $6.26 | $5.95 | 2,505,000 |
| 2019-07-16 | $6.26 | $6.31 | $6.21 | $6.27 | $5.96 | 2,589,410 |
| 2019-07-15 | $6.23 | $6.28 | $6.16 | $6.27 | $5.96 | 3,084,140 |
| 2019-07-12 | $6.12 | $6.20 | $6.10 | $6.17 | $5.86 | 2,117,290 |
| 2019-07-11 | $6.05 | $6.16 | $6.05 | $6.11 | $5.81 | 1,797,000 |
| 2019-07-10 | $6.09 | $6.10 | $6.02 | $6.02 | $5.72 | 1,736,210 |
| 2019-07-09 | $6.08 | $6.12 | $6.06 | $6.08 | $5.78 | 1,606,460 |
| 2019-07-08 | $6.21 | $6.23 | $6.08 | $6.10 | $5.80 | 2,454,100 |
| 2019-07-05 | $6.24 | $6.24 | $6.19 | $6.23 | $5.92 | 1,501,080 |
| 2019-07-04 | $6.21 | $6.25 | $6.20 | $6.22 | $5.91 | 1,852,600 |
| 2019-07-03 | $6.23 | $6.23 | $6.19 | $6.22 | $5.91 | 1,636,180 |
| 2019-07-02 | $6.23 | $6.26 | $6.21 | $6.22 | $5.91 | 1,945,620 |
| 2019-07-01 | $6.25 | $6.28 | $6.21 | $6.24 | $5.93 | 2,949,900 |
| 2019-06-28 | $6.16 | $6.23 | $6.13 | $6.16 | $5.85 | 1,825,180 |
| 2019-06-27 | $6.26 | $6.26 | $6.14 | $6.16 | $5.85 | 3,070,790 |
| 2019-06-26 | $6.29 | $6.34 | $6.25 | $6.31 | $5.90 | 2,178,920 |
| 2019-06-25 | $6.31 | $6.32 | $6.25 | $6.29 | $5.88 | 2,874,840 |
| 2019-06-24 | $6.28 | $6.35 | $6.28 | $6.31 | $5.90 | 3,162,800 |
| 2019-06-21 | $6.18 | $6.30 | $6.18 | $6.27 | $5.86 | 3,483,800 |
| 2019-06-20 | $6.13 | $6.24 | $6.09 | $6.18 | $5.78 | 3,557,470 |
| 2019-06-19 | $6.07 | $6.14 | $6.07 | $6.10 | $5.70 | 3,737,800 |
| 2019-06-18 | $6.00 | $6.04 | $5.98 | $6.02 | $5.63 | 1,653,000 |
| 2019-06-17 | $6.02 | $6.09 | $5.98 | $6.01 | $5.62 | 2,761,200 |
| 2019-06-14 | $6.02 | $6.06 | $6.00 | $6.02 | $5.63 | 2,861,330 |
| 2019-06-13 | $6.02 | $6.07 | $5.98 | $6.03 | $5.64 | 1,435,010 |
| 2019-06-12 | $6.04 | $6.07 | $5.98 | $6.02 | $5.63 | 3,219,440 |
| 2019-06-11 | $5.93 | $6.06 | $5.91 | $6.05 | $5.66 | 2,908,540 |
| 2019-06-10 | $5.93 | $5.98 | $5.88 | $5.91 | $5.53 | 2,046,870 |
| 2019-06-07 | $5.93 | $5.93 | $5.93 | $5.93 | $5.55 | 0 |
| 2019-06-06 | $6.02 | $6.05 | $5.92 | $5.93 | $5.55 | 2,975,700 |
| 2019-06-05 | $6.08 | $6.09 | $6.02 | $6.02 | $5.63 | 1,579,070 |
| 2019-06-04 | $6.04 | $6.09 | $6.00 | $6.05 | $5.66 | 2,252,310 |
| 2019-06-03 | $6.11 | $6.15 | $6.02 | $6.04 | $5.65 | 4,304,880 |
| 2019-05-31 | $6.13 | $6.19 | $6.10 | $6.11 | $5.71 | 1,090,360 |
| 2019-05-30 | $6.13 | $6.15 | $6.08 | $6.14 | $5.74 | 1,708,070 |
| 2019-05-29 | $6.13 | $6.15 | $6.08 | $6.11 | $5.71 | 1,763,150 |
| 2019-05-28 | $6.12 | $6.16 | $6.11 | $6.12 | $5.72 | 1,839,800 |
| 2019-05-27 | $6.08 | $6.16 | $6.07 | $6.13 | $5.73 | 2,050,550 |
| 2019-05-24 | $6.06 | $6.12 | $6.06 | $6.08 | $5.69 | 1,503,600 |
| 2019-05-23 | $6.12 | $6.13 | $6.07 | $6.07 | $5.68 | 1,791,950 |
| 2019-05-22 | $6.15 | $6.20 | $6.08 | $6.10 | $5.70 | 1,966,810 |
| 2019-05-21 | $6.13 | $6.20 | $6.11 | $6.15 | $5.75 | 1,867,650 |
| 2019-05-20 | $6.15 | $6.15 | $6.06 | $6.11 | $5.71 | 2,675,940 |
| 2019-05-17 | $6.17 | $6.26 | $6.13 | $6.14 | $5.74 | 3,215,000 |
| 2019-05-16 | $6.19 | $6.23 | $6.17 | $6.22 | $5.82 | 2,809,970 |
| 2019-05-15 | $6.16 | $6.22 | $6.14 | $6.19 | $5.79 | 2,642,660 |
| 2019-05-14 | $6.11 | $6.21 | $6.09 | $6.16 | $5.76 | 2,937,950 |
| 2019-05-13 | $6.16 | $6.22 | $6.14 | $6.15 | $5.75 | 3,120,190 |
| 2019-05-10 | $6.13 | $6.22 | $6.11 | $6.21 | $5.81 | 4,185,320 |
| 2019-05-09 | $6.11 | $6.18 | $6.08 | $6.11 | $5.71 | 2,318,930 |
| 2019-05-08 | $6.08 | $6.19 | $6.06 | $6.12 | $5.72 | 3,832,930 |
| 2019-05-07 | $5.98 | $6.18 | $5.95 | $6.15 | $5.75 | 5,824,910 |
| 2019-05-06 | $6.15 | $6.15 | $5.88 | $5.95 | $5.56 | 10,876,200 |
| 2019-05-03 | $6.17 | $6.17 | $6.17 | $6.17 | $5.77 | 0 |
| 2019-05-02 | $6.17 | $6.17 | $6.17 | $6.17 | $5.77 | 0 |
| 2019-05-01 | $6.17 | $6.17 | $6.17 | $6.17 | $5.77 | 0 |
| 2019-04-30 | $6.17 | $6.25 | $6.16 | $6.17 | $5.77 | 3,110,270 |
| 2019-04-29 | $6.27 | $6.30 | $6.11 | $6.14 | $5.74 | 4,691,960 |
| 2019-04-26 | $6.35 | $6.42 | $6.26 | $6.27 | $5.86 | 3,703,680 |
| 2019-04-25 | $6.65 | $6.66 | $6.34 | $6.36 | $5.95 | 5,681,130 |
| 2019-04-24 | $6.54 | $6.66 | $6.47 | $6.60 | $6.17 | 4,635,000 |
| 2019-04-23 | $6.62 | $6.66 | $6.53 | $6.54 | $6.12 | 4,554,900 |
| 2019-04-22 | $6.68 | $6.73 | $6.59 | $6.62 | $6.19 | 5,549,240 |
| 2019-04-19 | $6.73 | $6.80 | $6.54 | $6.68 | $6.25 | 7,835,860 |
| 2019-04-18 | $6.73 | $6.78 | $6.69 | $6.77 | $6.33 | 6,703,170 |
| 2019-04-17 | $6.80 | $6.83 | $6.70 | $6.75 | $6.31 | 8,174,550 |
| 2019-04-16 | $6.67 | $6.78 | $6.60 | $6.78 | $6.34 | 8,871,270 |
| 2019-04-15 | $6.69 | $6.87 | $6.67 | $6.70 | $6.27 | 11,773,540 |
| 2019-04-12 | $6.58 | $6.77 | $6.51 | $6.64 | $6.21 | 9,499,850 |
| 2019-04-11 | $6.63 | $6.69 | $6.58 | $6.60 | $6.17 | 7,913,570 |
| 2019-04-10 | $6.58 | $6.66 | $6.50 | $6.62 | $6.19 | 6,194,600 |
| 2019-04-09 | $6.55 | $6.62 | $6.50 | $6.58 | $6.15 | 5,198,220 |
| 2019-04-08 | $6.66 | $6.71 | $6.48 | $6.55 | $6.13 | 10,250,700 |
| 2019-04-05 | $6.64 | $6.64 | $6.64 | $6.64 | $6.21 | 0 |
| 2019-04-04 | $6.68 | $6.69 | $6.59 | $6.64 | $6.21 | 8,416,420 |
| 2019-04-03 | $6.52 | $6.64 | $6.49 | $6.62 | $6.19 | 8,619,190 |
| 2019-04-02 | $6.58 | $6.61 | $6.51 | $6.53 | $6.11 | 7,551,700 |
| 2019-04-01 | $6.44 | $6.61 | $6.44 | $6.57 | $6.14 | 8,485,250 |
| 2019-03-29 | $6.25 | $6.44 | $6.25 | $6.42 | $6.00 | 6,649,000 |
| 2019-03-28 | $6.40 | $6.40 | $6.26 | $6.27 | $5.86 | 6,354,560 |
| 2019-03-27 | $6.39 | $6.44 | $6.35 | $6.42 | $6.00 | 6,208,490 |
| 2019-03-26 | $6.59 | $6.63 | $6.37 | $6.38 | $5.97 | 9,421,100 |
| 2019-03-25 | $6.68 | $6.76 | $6.56 | $6.56 | $6.13 | 16,425,720 |
| 2019-03-22 | $6.42 | $7.06 | $6.32 | $6.84 | $6.40 | 28,389,230 |
| 2019-03-21 | $6.35 | $6.45 | $6.33 | $6.42 | $6.00 | 10,333,570 |
| 2019-03-20 | $6.34 | $6.43 | $6.30 | $6.36 | $5.95 | 8,218,040 |
| 2019-03-19 | $6.32 | $6.38 | $6.29 | $6.35 | $5.94 | 8,506,690 |
| 2019-03-18 | $6.22 | $6.33 | $6.17 | $6.31 | $5.90 | 6,845,320 |
| 2019-03-15 | $6.19 | $6.24 | $6.15 | $6.20 | $5.80 | 4,742,870 |
| 2019-03-14 | $6.19 | $6.29 | $6.11 | $6.15 | $5.75 | 7,532,700 |
| 2019-03-13 | $6.34 | $6.37 | $6.21 | $6.23 | $5.83 | 11,189,860 |
| 2019-03-12 | $6.28 | $6.44 | $6.24 | $6.34 | $5.93 | 13,455,800 |
| 2019-03-11 | $6.13 | $6.26 | $6.13 | $6.26 | $5.85 | 7,426,790 |
| 2019-03-08 | $6.38 | $6.38 | $6.08 | $6.10 | $5.70 | 12,351,730 |
| 2019-03-07 | $6.39 | $6.46 | $6.33 | $6.42 | $6.00 | 10,013,210 |
| 2019-03-06 | $6.33 | $6.43 | $6.27 | $6.41 | $5.99 | 11,975,860 |
| 2019-03-05 | $6.26 | $6.33 | $6.23 | $6.32 | $5.91 | 6,724,060 |
| 2019-03-04 | $6.25 | $6.35 | $6.24 | $6.28 | $5.87 | 9,895,200 |
| 2019-03-01 | $6.22 | $6.25 | $6.17 | $6.24 | $5.84 | 4,440,830 |
| 2019-02-28 | $6.19 | $6.25 | $6.16 | $6.22 | $5.82 | 4,498,070 |
| 2019-02-27 | $6.19 | $6.29 | $6.16 | $6.19 | $5.79 | 9,011,730 |
| 2019-02-26 | $6.30 | $6.35 | $6.19 | $6.21 | $5.81 | 13,783,210 |
| 2019-02-25 | $6.14 | $6.42 | $6.08 | $6.32 | $5.91 | 15,622,740 |
| 2019-02-22 | $6.00 | $6.07 | $6.00 | $6.06 | $5.67 | 6,385,310 |
| 2019-02-21 | $6.01 | $6.10 | $5.98 | $6.01 | $5.62 | 8,572,920 |
| 2019-02-20 | $6.15 | $6.15 | $5.96 | $6.06 | $5.67 | 12,872,440 |
| 2019-02-19 | $6.09 | $6.47 | $6.08 | $6.25 | $5.84 | 21,493,490 |
| 2019-02-18 | $5.69 | $5.88 | $5.69 | $5.88 | $5.50 | 6,509,980 |
| 2019-02-15 | $5.70 | $5.75 | $5.67 | $5.69 | $5.32 | 4,681,750 |
| 2019-02-14 | $5.68 | $5.71 | $5.64 | $5.69 | $5.32 | 5,294,000 |
| 2019-02-13 | $5.61 | $5.70 | $5.58 | $5.68 | $5.31 | 9,966,550 |
| 2019-02-12 | $5.60 | $5.66 | $5.57 | $5.62 | $5.26 | 7,773,200 |
| 2019-02-11 | $5.55 | $5.63 | $5.53 | $5.63 | $5.26 | 3,489,940 |
| 2019-02-08 | $5.57 | $5.57 | $5.57 | $5.57 | $5.21 | 0 |
| 2019-02-07 | $5.57 | $5.57 | $5.57 | $5.57 | $5.21 | 0 |
| 2019-02-06 | $5.57 | $5.57 | $5.57 | $5.57 | $5.21 | 0 |
| 2019-02-05 | $5.57 | $5.57 | $5.57 | $5.57 | $5.21 | 0 |
| 2019-02-04 | $5.57 | $5.57 | $5.57 | $5.57 | $5.21 | 0 |
| 2019-02-01 | $5.43 | $5.57 | $5.43 | $5.57 | $5.21 | 1,935,540 |
| 2019-01-31 | $5.48 | $5.54 | $5.41 | $5.43 | $5.08 | 2,090,400 |
| 2019-01-30 | $5.60 | $5.61 | $5.45 | $5.49 | $5.13 | 6,463,700 |
| 2019-01-29 | $5.68 | $5.68 | $5.57 | $5.61 | $5.25 | 4,199,140 |
| 2019-01-28 | $5.75 | $5.76 | $5.67 | $5.69 | $5.32 | 2,689,040 |
| 2019-01-25 | $5.73 | $5.77 | $5.69 | $5.70 | $5.33 | 2,162,180 |
| 2019-01-24 | $5.61 | $5.74 | $5.61 | $5.70 | $5.33 | 2,609,980 |
| 2019-01-23 | $5.72 | $5.73 | $5.61 | $5.63 | $5.26 | 4,665,900 |
| 2019-01-22 | $5.78 | $5.79 | $5.72 | $5.73 | $5.36 | 2,225,350 |
| 2019-01-21 | $5.73 | $5.79 | $5.72 | $5.74 | $5.37 | 3,503,840 |
| 2019-01-18 | $5.72 | $5.75 | $5.69 | $5.73 | $5.36 | 2,687,680 |
| 2019-01-17 | $5.73 | $5.77 | $5.71 | $5.72 | $5.35 | 1,931,100 |
| 2019-01-16 | $5.77 | $5.79 | $5.69 | $5.75 | $5.38 | 2,729,440 |
| 2019-01-15 | $5.75 | $5.78 | $5.71 | $5.76 | $5.39 | 2,952,650 |
| 2019-01-14 | $5.76 | $5.80 | $5.69 | $5.75 | $5.38 | 4,689,890 |
| 2019-01-11 | $5.66 | $5.76 | $5.65 | $5.75 | $5.38 | 3,858,150 |
| 2019-01-10 | $5.71 | $5.75 | $5.60 | $5.64 | $5.27 | 4,796,160 |
| 2019-01-09 | $5.74 | $5.79 | $5.69 | $5.72 | $5.35 | 4,930,170 |
| 2019-01-08 | $5.64 | $5.75 | $5.62 | $5.74 | $5.37 | 3,892,820 |
| 2019-01-07 | $5.59 | $5.65 | $5.55 | $5.64 | $5.27 | 4,302,630 |
| 2019-01-04 | $5.54 | $5.64 | $5.52 | $5.63 | $5.26 | 4,762,000 |
| 2019-01-03 | $5.63 | $5.68 | $5.55 | $5.59 | $5.23 | 4,759,700 |
| 2019-01-02 | $5.71 | $5.71 | $5.60 | $5.63 | $5.26 | 4,656,500 |
| 2019-01-01 | $5.66 | $5.66 | $5.66 | $5.66 | $5.29 | 0 |
| 2018-12-31 | $5.66 | $5.66 | $5.66 | $5.66 | $5.29 | 0 |
| 2018-12-28 | $5.80 | $5.80 | $5.66 | $5.66 | $5.29 | 2,607,460 |
| 2018-12-27 | $5.80 | $5.81 | $5.74 | $5.74 | $5.37 | 3,944,520 |
| 2018-12-26 | $5.78 | $5.81 | $5.72 | $5.74 | $5.37 | 2,731,980 |
| 2018-12-25 | $5.72 | $5.78 | $5.66 | $5.78 | $5.41 | 3,575,560 |
| 2018-12-24 | $5.72 | $5.78 | $5.67 | $5.77 | $5.40 | 3,151,490 |
| 2018-12-21 | $5.68 | $5.72 | $5.62 | $5.66 | $5.29 | 2,722,600 |
| 2018-12-20 | $5.67 | $5.74 | $5.67 | $5.70 | $5.33 | 2,986,300 |
| 2018-12-19 | $5.73 | $5.74 | $5.65 | $5.71 | $5.34 | 3,778,000 |
| 2018-12-18 | $5.64 | $5.73 | $5.61 | $5.72 | $5.35 | 6,674,980 |
| 2018-12-17 | $5.65 | $5.65 | $5.57 | $5.65 | $5.28 | 2,714,410 |
| 2018-12-14 | $5.64 | $5.72 | $5.60 | $5.62 | $5.26 | 5,813,960 |
| 2018-12-13 | $5.56 | $5.67 | $5.55 | $5.63 | $5.26 | 5,041,800 |
| 2018-12-12 | $5.50 | $5.57 | $5.48 | $5.57 | $5.21 | 3,244,770 |
| 2018-12-11 | $5.44 | $5.49 | $5.44 | $5.48 | $5.12 | 2,891,740 |
| 2018-12-10 | $5.57 | $5.58 | $5.39 | $5.42 | $5.07 | 5,660,490 |
| 2018-12-07 | $5.55 | $5.55 | $5.50 | $5.53 | $5.17 | 1,903,900 |
| 2018-12-06 | $5.56 | $5.56 | $5.49 | $5.50 | $5.14 | 5,021,870 |
| 2018-12-05 | $5.55 | $5.61 | $5.54 | $5.57 | $5.21 | 2,961,600 |
| 2018-12-04 | $5.60 | $5.65 | $5.57 | $5.62 | $5.26 | 3,541,770 |
| 2018-12-03 | $5.55 | $5.62 | $5.55 | $5.62 | $5.26 | 5,091,080 |
| 2018-11-30 | $5.50 | $5.50 | $5.40 | $5.48 | $5.12 | 2,564,250 |
| 2018-11-29 | $5.56 | $5.57 | $5.49 | $5.51 | $5.15 | 3,776,550 |
| 2018-11-28 | $5.48 | $5.55 | $5.44 | $5.55 | $5.19 | 3,234,610 |
| 2018-11-27 | $5.45 | $5.51 | $5.44 | $5.48 | $5.12 | 2,357,310 |
| 2018-11-26 | $5.50 | $5.55 | $5.38 | $5.44 | $5.09 | 5,634,460 |
| 2018-11-23 | $5.65 | $5.65 | $5.47 | $5.53 | $5.17 | 8,839,340 |
| 2018-11-22 | $5.61 | $5.70 | $5.60 | $5.70 | $5.33 | 3,879,460 |
| 2018-11-21 | $5.56 | $5.64 | $5.50 | $5.63 | $5.26 | 3,649,510 |
| 2018-11-20 | $5.69 | $5.80 | $5.56 | $5.57 | $5.21 | 8,715,450 |
| 2018-11-19 | $5.73 | $5.76 | $5.64 | $5.75 | $5.38 | 4,440,200 |
| 2018-11-16 | $5.63 | $5.72 | $5.61 | $5.71 | $5.34 | 6,077,710 |
| 2018-11-15 | $5.61 | $5.65 | $5.56 | $5.64 | $5.27 | 4,981,440 |
| 2018-11-14 | $5.58 | $5.65 | $5.56 | $5.61 | $5.25 | 6,930,170 |
| 2018-11-13 | $5.48 | $5.60 | $5.44 | $5.60 | $5.24 | 8,663,600 |
| 2018-11-12 | $5.38 | $5.52 | $5.36 | $5.51 | $5.15 | 7,580,740 |
| 2018-11-09 | $5.37 | $5.38 | $5.33 | $5.37 | $5.02 | 3,498,650 |
| 2018-11-08 | $5.39 | $5.43 | $5.36 | $5.37 | $5.02 | 6,992,240 |
| 2018-11-07 | $5.39 | $5.42 | $5.37 | $5.38 | $5.03 | 5,426,570 |
| 2018-11-06 | $5.38 | $5.39 | $5.34 | $5.39 | $5.04 | 4,956,100 |
| 2018-11-05 | $5.41 | $5.43 | $5.34 | $5.40 | $5.05 | 8,709,700 |
| 2018-11-02 | $5.40 | $5.44 | $5.33 | $5.43 | $5.08 | 9,915,720 |
| 2018-11-01 | $5.35 | $5.45 | $5.28 | $5.35 | $5.00 | 8,478,800 |
| 2018-10-31 | $5.23 | $5.30 | $5.17 | $5.29 | $4.95 | 4,340,230 |
| 2018-10-30 | $5.20 | $5.27 | $5.12 | $5.22 | $4.88 | 4,433,130 |
| 2018-10-29 | $5.30 | $5.31 | $5.16 | $5.21 | $4.87 | 3,128,100 |
| 2018-10-26 | $5.26 | $5.34 | $5.25 | $5.30 | $4.96 | 4,126,910 |
| 2018-10-25 | $5.13 | $5.24 | $5.08 | $5.22 | $4.88 | 4,486,850 |
| 2018-10-24 | $5.21 | $5.36 | $5.21 | $5.27 | $4.93 | 3,727,760 |
| 2018-10-23 | $5.44 | $5.47 | $5.24 | $5.25 | $4.91 | 5,458,220 |
| 2018-10-22 | $5.28 | $5.57 | $5.24 | $5.44 | $5.09 | 7,617,960 |
| 2018-10-19 | $5.18 | $5.28 | $5.13 | $5.23 | $4.89 | 7,761,940 |
| 2018-10-18 | $5.26 | $5.30 | $5.20 | $5.22 | $4.88 | 2,244,420 |
| 2018-10-17 | $5.34 | $5.38 | $5.20 | $5.32 | $4.97 | 3,476,410 |
| 2018-10-16 | $5.38 | $5.43 | $5.24 | $5.30 | $4.96 | 3,051,640 |
| 2018-10-15 | $5.54 | $5.54 | $5.37 | $5.38 | $5.03 | 3,148,900 |
| 2018-10-12 | $5.44 | $5.55 | $5.40 | $5.50 | $5.14 | 5,256,930 |
| 2018-10-11 | $6.00 | $6.00 | $5.58 | $5.60 | $5.24 | 5,643,330 |
| 2018-10-10 | $6.09 | $6.13 | $6.05 | $6.10 | $5.70 | 2,920,910 |
| 2018-10-09 | $6.18 | $6.22 | $6.07 | $6.09 | $5.70 | 3,892,660 |
| 2018-10-08 | $6.23 | $6.29 | $6.15 | $6.19 | $5.79 | 3,849,570 |
| 2018-10-05 | $6.28 | $6.28 | $6.28 | $6.28 | $5.87 | 0 |
| 2018-10-04 | $6.28 | $6.28 | $6.28 | $6.28 | $5.87 | 0 |
| 2018-10-03 | $6.28 | $6.28 | $6.28 | $6.28 | $5.87 | 0 |
| 2018-10-02 | $6.28 | $6.28 | $6.28 | $6.28 | $5.87 | 0 |
| 2018-10-01 | $6.28 | $6.28 | $6.28 | $6.28 | $5.87 | 0 |
| 2018-09-28 | $6.27 | $6.30 | $6.24 | $6.28 | $5.87 | 3,379,700 |
| 2018-09-27 | $6.40 | $6.40 | $6.19 | $6.25 | $5.84 | 5,108,280 |
| 2018-09-26 | $6.41 | $6.43 | $6.33 | $6.40 | $5.98 | 3,529,400 |
| 2018-09-25 | $6.40 | $6.44 | $6.36 | $6.38 | $5.97 | 3,914,180 |
| 2018-09-24 | $6.40 | $6.40 | $6.40 | $6.40 | $5.98 | 0 |
| 2018-09-21 | $6.36 | $6.45 | $6.33 | $6.40 | $5.98 | 5,210,410 |
| 2018-09-20 | $6.27 | $6.36 | $6.26 | $6.32 | $5.91 | 3,563,220 |
| 2018-09-19 | $6.26 | $6.33 | $6.21 | $6.29 | $5.88 | 4,149,420 |
| 2018-09-18 | $6.22 | $6.28 | $6.17 | $6.26 | $5.85 | 2,950,540 |
| 2018-09-17 | $6.23 | $6.24 | $6.16 | $6.22 | $5.82 | 3,557,940 |
| 2018-09-14 | $6.20 | $6.33 | $6.18 | $6.18 | $5.78 | 4,385,400 |
| 2018-09-13 | $6.16 | $6.24 | $6.14 | $6.20 | $5.80 | 3,447,280 |
| 2018-09-12 | $6.12 | $6.17 | $6.10 | $6.14 | $5.74 | 2,330,780 |
| 2018-09-11 | $6.15 | $6.17 | $6.07 | $6.11 | $5.71 | 1,714,370 |
| 2018-09-10 | $6.12 | $6.24 | $6.12 | $6.15 | $5.75 | 4,661,830 |
| 2018-09-07 | $6.11 | $6.16 | $6.11 | $6.15 | $5.75 | 1,874,980 |
| 2018-09-06 | $6.08 | $6.16 | $6.08 | $6.11 | $5.71 | 1,559,120 |
| 2018-09-05 | $6.13 | $6.16 | $6.10 | $6.11 | $5.71 | 1,588,870 |
| 2018-09-04 | $6.10 | $6.15 | $6.06 | $6.14 | $5.74 | 2,831,140 |
| 2018-09-03 | $6.06 | $6.11 | $6.04 | $6.10 | $5.70 | 2,265,440 |
| 2018-08-31 | $6.10 | $6.15 | $6.04 | $6.07 | $5.68 | 1,764,760 |
| 2018-08-30 | $6.13 | $6.15 | $6.06 | $6.08 | $5.69 | 1,184,300 |
| 2018-08-29 | $6.10 | $6.14 | $6.10 | $6.13 | $5.73 | 1,056,140 |
| 2018-08-28 | $6.14 | $6.15 | $6.10 | $6.11 | $5.71 | 1,133,350 |
| 2018-08-27 | $6.06 | $6.14 | $6.06 | $6.13 | $5.73 | 1,746,910 |
| 2018-08-24 | $6.07 | $6.10 | $6.04 | $6.06 | $5.67 | 1,111,300 |
| 2018-08-23 | $6.02 | $6.11 | $6.01 | $6.09 | $5.70 | 1,876,810 |
| 2018-08-22 | $6.15 | $6.21 | $6.06 | $6.10 | $5.70 | 2,154,200 |
| 2018-08-21 | $6.11 | $6.17 | $6.10 | $6.14 | $5.74 | 1,689,400 |
| 2018-08-20 | $6.09 | $6.14 | $6.03 | $6.12 | $5.72 | 1,755,190 |
| 2018-08-17 | $6.13 | $6.25 | $6.06 | $6.09 | $5.70 | 2,199,900 |
| 2018-08-16 | $6.13 | $6.17 | $6.06 | $6.10 | $5.70 | 2,102,100 |
| 2018-08-15 | $6.28 | $6.33 | $6.16 | $6.18 | $5.78 | 2,836,770 |
| 2018-08-14 | $6.32 | $6.37 | $6.26 | $6.27 | $5.86 | 3,391,700 |
| 2018-08-13 | $6.41 | $6.46 | $6.28 | $6.32 | $5.91 | 4,597,820 |
| 2018-08-10 | $6.52 | $6.54 | $6.42 | $6.45 | $6.03 | 2,051,860 |
| 2018-08-09 | $6.51 | $6.57 | $6.40 | $6.52 | $6.10 | 4,081,260 |
| 2018-08-08 | $6.46 | $6.53 | $6.40 | $6.51 | $6.09 | 2,245,000 |
| 2018-08-07 | $6.39 | $6.50 | $6.36 | $6.49 | $6.07 | 1,884,640 |
| 2018-08-06 | $6.55 | $6.59 | $6.40 | $6.46 | $6.04 | 3,168,290 |
| 2018-08-03 | $6.34 | $6.58 | $6.31 | $6.53 | $6.11 | 4,659,790 |
| 2018-08-02 | $6.54 | $6.55 | $6.26 | $6.34 | $5.93 | 2,981,630 |
| 2018-08-01 | $6.51 | $6.62 | $6.51 | $6.54 | $6.12 | 3,144,910 |
| 2018-07-31 | $6.46 | $6.53 | $6.46 | $6.50 | $6.08 | 1,289,930 |
| 2018-07-30 | $6.53 | $6.53 | $6.43 | $6.50 | $6.08 | 2,183,550 |
| 2018-07-27 | $6.41 | $6.54 | $6.41 | $6.53 | $6.11 | 2,537,750 |
| 2018-07-26 | $6.40 | $6.49 | $6.40 | $6.44 | $6.02 | 1,867,300 |
| 2018-07-25 | $6.49 | $6.49 | $6.40 | $6.42 | $6.00 | 1,378,090 |
| 2018-07-24 | $6.35 | $6.48 | $6.35 | $6.46 | $6.04 | 2,508,750 |
| 2018-07-23 | $6.27 | $6.36 | $6.26 | $6.35 | $5.94 | 1,919,360 |
| 2018-07-20 | $6.17 | $6.30 | $6.14 | $6.28 | $5.87 | 2,081,700 |
| 2018-07-19 | $6.26 | $6.28 | $6.18 | $6.20 | $5.80 | 1,941,370 |
| 2018-07-18 | $6.20 | $6.33 | $6.18 | $6.28 | $5.87 | 1,736,040 |
| 2018-07-17 | $6.22 | $6.23 | $6.15 | $6.21 | $5.81 | 1,145,260 |
| 2018-07-16 | $6.26 | $6.26 | $6.17 | $6.22 | $5.82 | 1,503,240 |
| 2018-07-13 | $6.24 | $6.27 | $6.19 | $6.27 | $5.86 | 1,348,300 |
| 2018-07-12 | $6.08 | $6.25 | $6.08 | $6.24 | $5.84 | 1,491,260 |
| 2018-07-11 | $6.20 | $6.20 | $6.06 | $6.11 | $5.71 | 1,558,190 |
| 2018-07-10 | $6.21 | $6.24 | $6.18 | $6.24 | $5.84 | 780,830 |
| 2018-07-09 | $6.10 | $6.21 | $6.10 | $6.19 | $5.79 | 851,490 |
| 2018-07-06 | $6.07 | $6.18 | $6.04 | $6.10 | $5.70 | 1,469,380 |
| 2018-07-05 | $6.23 | $6.31 | $6.08 | $6.08 | $5.69 | 1,834,930 |
| 2018-07-04 | $6.36 | $6.37 | $6.20 | $6.23 | $5.83 | 1,482,600 |
| 2018-07-03 | $6.39 | $6.44 | $6.31 | $6.41 | $5.90 | 1,856,600 |
| 2018-07-02 | $6.48 | $6.48 | $6.35 | $6.39 | $5.88 | 1,815,160 |
| 2018-06-29 | $6.31 | $6.46 | $6.31 | $6.45 | $5.94 | 1,924,090 |
| 2018-06-28 | $6.36 | $6.44 | $6.34 | $6.34 | $5.84 | 1,521,710 |
| 2018-06-27 | $6.34 | $6.42 | $6.27 | $6.40 | $5.89 | 3,026,020 |
| 2018-06-26 | $6.28 | $6.36 | $6.21 | $6.33 | $5.83 | 2,582,710 |
| 2018-06-25 | $6.46 | $6.53 | $6.32 | $6.38 | $5.87 | 3,016,590 |
| 2018-06-22 | $6.56 | $6.56 | $6.42 | $6.45 | $5.94 | 4,882,750 |
| 2018-06-21 | $6.77 | $6.82 | $6.51 | $6.57 | $6.05 | 4,081,620 |
| 2018-06-20 | $6.73 | $6.86 | $6.69 | $6.79 | $6.25 | 2,776,860 |
| 2018-06-19 | $7.01 | $7.01 | $6.55 | $6.73 | $6.19 | 7,090,860 |
| 2018-06-18 | $7.06 | $7.06 | $7.06 | $7.06 | $6.50 | 0 |
| 2018-06-15 | $6.99 | $7.06 | $6.93 | $7.06 | $6.50 | 4,246,700 |
| 2018-06-14 | $7.01 | $7.08 | $6.97 | $6.99 | $6.43 | 4,198,700 |
| 2018-06-13 | $6.87 | $7.02 | $6.87 | $7.01 | $6.45 | 5,087,230 |
| 2018-06-12 | $6.73 | $6.91 | $6.73 | $6.87 | $6.32 | 3,839,280 |
| 2018-06-11 | $6.81 | $6.82 | $6.70 | $6.72 | $6.18 | 2,878,400 |
| 2018-06-08 | $6.89 | $6.92 | $6.80 | $6.82 | $6.28 | 3,468,550 |
| 2018-06-07 | $6.95 | $6.96 | $6.87 | $6.90 | $6.35 | 2,562,450 |
| 2018-06-06 | $6.93 | $6.96 | $6.85 | $6.92 | $6.37 | 2,313,700 |
| 2018-06-05 | $6.87 | $6.93 | $6.84 | $6.93 | $6.38 | 2,599,540 |
| 2018-06-04 | $6.78 | $6.92 | $6.78 | $6.86 | $6.31 | 4,116,810 |
| 2018-06-01 | $6.80 | $6.85 | $6.75 | $6.77 | $6.23 | 3,469,560 |
| 2018-05-31 | $6.81 | $6.92 | $6.79 | $6.82 | $6.28 | 3,088,480 |
| 2018-05-30 | $6.87 | $6.92 | $6.75 | $6.80 | $6.26 | 5,038,830 |
| 2018-05-29 | $6.96 | $6.97 | $6.83 | $6.92 | $6.37 | 5,646,260 |
| 2018-05-28 | $7.18 | $7.19 | $7.00 | $7.01 | $6.45 | 5,732,250 |
| 2018-05-25 | $7.12 | $7.23 | $7.10 | $7.18 | $6.61 | 6,135,160 |
| 2018-05-24 | $7.15 | $7.18 | $7.08 | $7.15 | $6.58 | 3,311,230 |
| 2018-05-23 | $6.97 | $7.19 | $6.95 | $7.18 | $6.61 | 11,926,670 |
| 2018-05-22 | $7.01 | $7.01 | $6.95 | $6.98 | $6.42 | 2,593,450 |
| 2018-05-21 | $7.00 | $7.13 | $6.98 | $7.02 | $6.46 | 6,484,080 |
| 2018-05-18 | $6.92 | $7.03 | $6.87 | $7.00 | $6.44 | 5,859,020 |
| 2018-05-17 | $6.78 | $6.98 | $6.73 | $6.92 | $6.37 | 11,912,740 |
| 2018-05-16 | $6.84 | $6.85 | $6.75 | $6.79 | $6.25 | 3,485,630 |
| 2018-05-15 | $6.81 | $6.89 | $6.75 | $6.85 | $6.30 | 3,926,940 |
| 2018-05-14 | $6.70 | $6.93 | $6.70 | $6.82 | $6.28 | 8,226,730 |
| 2018-05-11 | $6.80 | $6.80 | $6.69 | $6.73 | $6.19 | 6,201,370 |
| 2018-05-10 | $6.57 | $6.91 | $6.57 | $6.82 | $6.28 | 14,767,060 |
| 2018-05-09 | $6.58 | $6.65 | $6.58 | $6.61 | $6.08 | 4,022,100 |
| 2018-05-08 | $6.60 | $6.65 | $6.56 | $6.63 | $6.10 | 5,670,000 |
| 2018-05-07 | $6.68 | $6.75 | $6.52 | $6.67 | $6.14 | 10,769,200 |
| 2018-05-04 | $6.31 | $6.75 | $6.26 | $6.64 | $6.11 | 26,163,260 |
| 2018-05-03 | $6.06 | $6.31 | $6.06 | $6.31 | $5.81 | 8,370,320 |
| 2018-05-02 | $5.99 | $6.08 | $5.98 | $6.06 | $5.58 | 2,992,440 |
| 2018-05-01 | $5.99 | $5.99 | $5.99 | $5.99 | $5.51 | 0 |
| 2018-04-30 | $5.99 | $5.99 | $5.99 | $5.99 | $5.51 | 0 |
| 2018-04-27 | $5.97 | $6.03 | $5.97 | $5.99 | $5.51 | 2,061,500 |
| 2018-04-26 | $6.02 | $6.06 | $5.98 | $5.99 | $5.51 | 3,339,300 |
| 2018-04-25 | $6.05 | $6.05 | $6.02 | $6.04 | $5.56 | 1,757,010 |
| 2018-04-24 | $5.98 | $6.07 | $5.98 | $6.06 | $5.58 | 2,629,350 |
| 2018-04-23 | $6.04 | $6.04 | $5.95 | $5.98 | $5.50 | 1,723,450 |
| 2018-04-20 | $6.06 | $6.07 | $5.97 | $5.99 | $5.51 | 3,348,460 |
| 2018-04-19 | $6.05 | $6.09 | $6.03 | $6.07 | $5.59 | 2,656,120 |
| 2018-04-18 | $6.04 | $6.08 | $6.01 | $6.05 | $5.57 | 3,242,770 |
| 2018-04-17 | $6.07 | $6.10 | $6.02 | $6.03 | $5.55 | 2,457,900 |
| 2018-04-16 | $6.08 | $6.12 | $6.03 | $6.07 | $5.59 | 2,913,270 |
| 2018-04-13 | $6.12 | $6.15 | $6.08 | $6.09 | $5.61 | 2,046,510 |
| 2018-04-12 | $6.16 | $6.17 | $6.09 | $6.10 | $5.61 | 2,320,330 |
| 2018-04-11 | $6.14 | $6.19 | $6.14 | $6.15 | $5.66 | 2,785,480 |
| 2018-04-10 | $6.11 | $6.15 | $6.08 | $6.14 | $5.65 | 2,767,720 |
| 2018-04-09 | $6.10 | $6.14 | $6.05 | $6.11 | $5.62 | 2,821,530 |
| 2018-04-06 | $6.09 | $6.09 | $6.09 | $6.09 | $5.61 | 0 |
| 2018-04-05 | $6.09 | $6.09 | $6.09 | $6.09 | $5.61 | 0 |
| 2018-04-04 | $6.14 | $6.17 | $6.07 | $6.09 | $5.61 | 2,916,800 |
| 2018-04-03 | $6.18 | $6.18 | $6.11 | $6.14 | $5.65 | 3,754,710 |
| 2018-04-02 | $6.18 | $6.23 | $6.17 | $6.20 | $5.71 | 3,852,410 |
| 2018-03-30 | $6.21 | $6.24 | $6.19 | $6.20 | $5.71 | 2,368,840 |
| 2018-03-29 | $6.22 | $6.24 | $6.18 | $6.20 | $5.71 | 3,361,300 |
| 2018-03-28 | $6.19 | $6.23 | $6.15 | $6.18 | $5.69 | 3,674,380 |
| 2018-03-27 | $6.14 | $6.27 | $6.14 | $6.23 | $5.73 | 4,665,830 |
| 2018-03-26 | $5.99 | $6.12 | $5.94 | $6.09 | $5.61 | 4,033,520 |
| 2018-03-23 | $6.25 | $6.25 | $6.00 | $6.07 | $5.59 | 6,995,930 |
| 2018-03-22 | $6.33 | $6.36 | $6.29 | $6.33 | $5.83 | 3,345,300 |
| 2018-03-21 | $6.36 | $6.40 | $6.33 | $6.33 | $5.83 | 3,783,790 |
| 2018-03-20 | $6.32 | $6.39 | $6.30 | $6.36 | $5.85 | 3,317,790 |
| 2018-03-19 | $6.36 | $6.40 | $6.31 | $6.33 | $5.83 | 2,792,000 |
| 2018-03-16 | $6.37 | $6.43 | $6.32 | $6.34 | $5.84 | 3,832,070 |
| 2018-03-15 | $6.33 | $6.55 | $6.30 | $6.40 | $5.89 | 5,828,930 |
| 2018-03-14 | $6.38 | $6.39 | $6.33 | $6.34 | $5.84 | 2,968,040 |
| 2018-03-13 | $6.42 | $6.42 | $6.37 | $6.39 | $5.88 | 3,611,510 |
| 2018-03-12 | $6.41 | $6.44 | $6.40 | $6.42 | $5.91 | 3,626,020 |
| 2018-03-09 | $6.40 | $6.43 | $6.34 | $6.41 | $5.90 | 3,805,020 |
| 2018-03-08 | $6.31 | $6.44 | $6.30 | $6.40 | $5.89 | 5,080,270 |
| 2018-03-07 | $6.29 | $6.41 | $6.28 | $6.34 | $5.84 | 6,991,670 |
| 2018-03-06 | $6.26 | $6.31 | $6.22 | $6.31 | $5.81 | 3,503,380 |
| 2018-03-05 | $6.22 | $6.28 | $6.21 | $6.25 | $5.75 | 2,609,700 |
| 2018-03-02 | $6.24 | $6.26 | $6.22 | $6.23 | $5.73 | 3,278,950 |
| 2018-03-01 | $6.24 | $6.30 | $6.22 | $6.27 | $5.77 | 6,033,220 |
| 2018-02-28 | $6.26 | $6.31 | $6.22 | $6.27 | $5.77 | 2,776,620 |
| 2018-02-27 | $6.39 | $6.39 | $6.30 | $6.31 | $5.81 | 6,182,500 |
| 2018-02-26 | $6.25 | $6.42 | $6.25 | $6.41 | $5.90 | 8,593,980 |
| 2018-02-23 | $6.20 | $6.20 | $6.12 | $6.16 | $5.67 | 3,425,800 |
| 2018-02-22 | $6.16 | $6.22 | $6.16 | $6.20 | $5.71 | 2,517,510 |
| 2018-02-21 | $6.16 | $6.16 | $6.16 | $6.16 | $5.67 | 0 |
| 2018-02-20 | $6.16 | $6.16 | $6.16 | $6.16 | $5.67 | 0 |
| 2018-02-19 | $6.16 | $6.16 | $6.16 | $6.16 | $5.67 | 0 |
| 2018-02-16 | $6.16 | $6.16 | $6.16 | $6.16 | $5.67 | 0 |
| 2018-02-15 | $6.16 | $6.16 | $6.16 | $6.16 | $5.67 | 0 |
| 2018-02-14 | $6.15 | $6.17 | $6.12 | $6.16 | $5.67 | 1,588,940 |
| 2018-02-13 | $6.08 | $6.16 | $6.05 | $6.15 | $5.66 | 3,974,860 |
| 2018-02-12 | $5.96 | $6.07 | $5.96 | $6.04 | $5.56 | 2,329,800 |
| 2018-02-09 | $6.13 | $6.16 | $5.85 | $5.96 | $5.49 | 5,953,840 |
| 2018-02-08 | $6.18 | $6.29 | $6.15 | $6.22 | $5.72 | 2,580,440 |
| 2018-02-07 | $6.33 | $6.35 | $6.07 | $6.18 | $5.69 | 4,718,860 |
| 2018-02-06 | $6.51 | $6.56 | $6.18 | $6.19 | $5.70 | 7,866,460 |
| 2018-02-05 | $6.62 | $6.62 | $6.52 | $6.61 | $6.08 | 2,857,860 |
| 2018-02-02 | $6.53 | $6.73 | $6.52 | $6.63 | $6.10 | 4,604,930 |
| 2018-02-01 | $7.06 | $7.09 | $6.49 | $6.50 | $5.98 | 12,223,290 |
| 2018-01-31 | $7.15 | $7.17 | $7.05 | $7.06 | $6.50 | 5,197,460 |
| 2018-01-30 | $7.27 | $7.29 | $7.18 | $7.18 | $6.61 | 4,942,800 |
| 2018-01-29 | $7.35 | $7.41 | $7.27 | $7.31 | $6.73 | 9,547,400 |
| 2018-01-26 | $7.20 | $7.35 | $7.17 | $7.34 | $6.76 | 10,072,000 |
| 2018-01-25 | $7.24 | $7.27 | $7.20 | $7.23 | $6.65 | 7,679,980 |
| 2018-01-24 | $7.17 | $7.23 | $7.14 | $7.21 | $6.64 | 8,637,280 |
| 2018-01-23 | $7.14 | $7.20 | $7.14 | $7.17 | $6.60 | 7,015,600 |
| 2018-01-22 | $7.10 | $7.15 | $7.06 | $7.15 | $6.58 | 4,167,400 |
| 2018-01-19 | $7.10 | $7.11 | $7.08 | $7.09 | $6.53 | 3,670,540 |
| 2018-01-18 | $7.10 | $7.13 | $7.09 | $7.11 | $6.54 | 2,188,090 |
| 2018-01-17 | $7.11 | $7.13 | $7.06 | $7.12 | $6.55 | 4,589,920 |
| 2018-01-16 | $7.09 | $7.12 | $7.05 | $7.11 | $6.54 | 3,416,870 |
| 2018-01-15 | $7.15 | $7.16 | $7.06 | $7.09 | $6.53 | 4,317,310 |
| 2018-01-12 | $7.13 | $7.16 | $7.12 | $7.16 | $6.59 | 3,823,600 |
| 2018-01-11 | $7.12 | $7.14 | $7.08 | $7.13 | $6.56 | 3,609,410 |
| 2018-01-10 | $7.15 | $7.17 | $7.06 | $7.12 | $6.55 | 5,936,580 |
| 2018-01-09 | $7.18 | $7.18 | $7.13 | $7.14 | $6.57 | 4,042,660 |
| 2018-01-08 | $7.16 | $7.20 | $7.12 | $7.19 | $6.62 | 4,399,730 |
| 2018-01-05 | $7.20 | $7.22 | $7.17 | $7.19 | $6.62 | 5,071,020 |
| 2018-01-04 | $7.17 | $7.22 | $7.11 | $7.21 | $6.64 | 10,754,140 |
| 2018-01-03 | $7.11 | $7.16 | $7.09 | $7.16 | $6.59 | 8,780,100 |
| 2018-01-02 | $7.06 | $7.11 | $7.04 | $7.10 | $6.53 | 6,727,300 |
| 2018-01-01 | $7.07 | $7.07 | $7.07 | $7.07 | $6.51 | 0 |
| 2017-12-29 | $7.12 | $7.12 | $7.05 | $7.07 | $6.51 | 4,838,810 |
| 2017-12-28 | $6.98 | $7.13 | $6.95 | $7.12 | $6.55 | 9,205,010 |
| 2017-12-27 | $7.08 | $7.09 | $6.97 | $7.02 | $6.46 | 5,752,420 |
| 2017-12-26 | $6.96 | $7.11 | $6.91 | $7.10 | $6.53 | 9,278,890 |
| 2017-12-25 | $7.13 | $7.13 | $6.90 | $7.00 | $6.44 | 12,330,990 |
| 2017-12-22 | $6.98 | $7.15 | $6.96 | $7.11 | $6.54 | 14,836,860 |
| 2017-12-21 | $6.92 | $7.01 | $6.87 | $6.99 | $6.43 | 5,645,290 |
| 2017-12-20 | $6.90 | $6.92 | $6.89 | $6.91 | $6.36 | 4,528,500 |
| 2017-12-19 | $6.89 | $6.93 | $6.88 | $6.90 | $6.35 | 3,555,300 |
| 2017-12-18 | $6.95 | $6.97 | $6.88 | $6.90 | $6.35 | 2,654,430 |
| 2017-12-15 | $6.97 | $6.97 | $6.86 | $6.94 | $6.39 | 4,260,410 |
| 2017-12-14 | $6.99 | $7.01 | $6.93 | $6.97 | $6.41 | 3,299,900 |
| 2017-12-13 | $6.98 | $6.98 | $6.93 | $6.97 | $6.41 | 2,828,810 |
| 2017-12-12 | $7.04 | $7.04 | $6.98 | $6.98 | $6.42 | 3,208,600 |
| 2017-12-11 | $7.02 | $7.06 | $6.98 | $7.04 | $6.48 | 5,259,570 |
| 2017-12-08 | $7.04 | $7.09 | $7.01 | $7.03 | $6.47 | 6,395,900 |
| 2017-12-07 | $6.98 | $7.17 | $6.96 | $7.04 | $6.48 | 12,141,410 |
| 2017-12-06 | $6.86 | $7.04 | $6.83 | $7.01 | $6.45 | 8,567,820 |
| 2017-12-05 | $6.91 | $6.91 | $6.82 | $6.89 | $6.34 | 10,015,250 |
| 2017-12-04 | $6.92 | $6.92 | $6.88 | $6.91 | $6.36 | 5,430,820 |
| 2017-12-01 | $6.88 | $6.91 | $6.85 | $6.91 | $6.36 | 8,523,200 |
| 2017-11-30 | $6.88 | $6.91 | $6.81 | $6.88 | $6.33 | 8,521,550 |
| 2017-11-29 | $6.88 | $6.91 | $6.84 | $6.88 | $6.33 | 5,119,000 |
| 2017-11-28 | $6.86 | $6.89 | $6.81 | $6.88 | $6.33 | 5,826,650 |
| 2017-11-27 | $6.88 | $6.89 | $6.80 | $6.88 | $6.33 | 6,283,820 |
| 2017-11-24 | $6.84 | $6.90 | $6.80 | $6.89 | $6.34 | 4,396,190 |
| 2017-11-23 | $6.88 | $6.89 | $6.76 | $6.88 | $6.33 | 11,430,730 |
| 2017-11-22 | $6.86 | $6.92 | $6.81 | $6.88 | $6.33 | 6,914,470 |
| 2017-11-21 | $6.89 | $6.91 | $6.84 | $6.89 | $6.34 | 4,639,720 |
| 2017-11-20 | $6.85 | $6.92 | $6.75 | $6.90 | $6.35 | 7,598,830 |
| 2017-11-17 | $7.06 | $7.08 | $6.81 | $6.89 | $6.34 | 9,643,460 |
| 2017-11-16 | $7.08 | $7.12 | $7.05 | $7.07 | $6.51 | 3,196,770 |
| 2017-11-15 | $7.08 | $7.10 | $7.06 | $7.08 | $6.52 | 4,155,980 |
| 2017-11-14 | $7.17 | $7.17 | $7.05 | $7.10 | $6.53 | 5,285,600 |
| 2017-11-13 | $7.16 | $7.17 | $7.12 | $7.15 | $6.58 | 4,423,480 |
| 2017-11-10 | $7.14 | $7.18 | $7.11 | $7.13 | $6.56 | 3,844,030 |
| 2017-11-09 | $7.14 | $7.17 | $7.13 | $7.15 | $6.58 | 3,705,000 |
| 2017-11-08 | $7.14 | $7.19 | $7.10 | $7.14 | $6.57 | 5,287,400 |
| 2017-11-07 | $7.08 | $7.16 | $7.03 | $7.15 | $6.58 | 8,003,790 |
| 2017-11-06 | $7.05 | $7.09 | $7.02 | $7.08 | $6.52 | 5,213,360 |
| 2017-11-03 | $7.09 | $7.10 | $7.02 | $7.05 | $6.49 | 5,275,340 |
| 2017-11-02 | $7.11 | $7.11 | $7.05 | $7.09 | $6.53 | 5,217,510 |
| 2017-11-01 | $7.06 | $7.10 | $7.05 | $7.10 | $6.53 | 5,883,750 |
| 2017-10-31 | $7.05 | $7.07 | $7.02 | $7.07 | $6.51 | 5,661,400 |
| 2017-10-30 | $7.20 | $7.22 | $7.01 | $7.05 | $6.49 | 11,034,190 |
| 2017-10-27 | $7.23 | $7.25 | $7.19 | $7.19 | $6.62 | 3,755,560 |
| 2017-10-26 | $7.22 | $7.26 | $7.19 | $7.25 | $6.67 | 5,459,970 |
| 2017-10-25 | $7.22 | $7.29 | $7.18 | $7.22 | $6.65 | 5,783,090 |
| 2017-10-24 | $7.22 | $7.24 | $7.17 | $7.20 | $6.63 | 3,922,260 |
| 2017-10-23 | $7.22 | $7.25 | $7.19 | $7.24 | $6.66 | 3,720,600 |
| 2017-10-20 | $7.17 | $7.24 | $7.15 | $7.22 | $6.65 | 3,955,900 |
| 2017-10-19 | $7.26 | $7.28 | $7.15 | $7.17 | $6.60 | 6,907,280 |
| 2017-10-18 | $7.32 | $7.33 | $7.25 | $7.26 | $6.68 | 5,059,400 |
| 2017-10-17 | $7.32 | $7.33 | $7.28 | $7.32 | $6.74 | 4,110,960 |
| 2017-10-16 | $7.35 | $7.36 | $7.28 | $7.29 | $6.71 | 8,134,890 |
| 2017-10-13 | $7.33 | $7.36 | $7.33 | $7.35 | $6.76 | 6,027,310 |
| 2017-10-12 | $7.37 | $7.37 | $7.32 | $7.35 | $6.76 | 7,715,950 |
| 2017-10-11 | $7.34 | $7.40 | $7.33 | $7.38 | $6.79 | 12,066,100 |
| 2017-10-10 | $7.36 | $7.38 | $7.31 | $7.38 | $6.79 | 11,712,580 |
| 2017-10-09 | $7.37 | $7.39 | $7.32 | $7.36 | $6.77 | 10,508,190 |
| 2017-10-06 | $7.32 | $7.32 | $7.32 | $7.32 | $6.74 | 0 |
| 2017-10-05 | $7.32 | $7.32 | $7.32 | $7.32 | $6.74 | 0 |
| 2017-10-04 | $7.32 | $7.32 | $7.32 | $7.32 | $6.74 | 0 |
| 2017-10-03 | $7.32 | $7.32 | $7.32 | $7.32 | $6.74 | 0 |
| 2017-10-02 | $7.32 | $7.32 | $7.32 | $7.32 | $6.74 | 0 |
| 2017-09-29 | $7.30 | $7.36 | $7.29 | $7.32 | $6.74 | 5,886,780 |
| 2017-09-28 | $7.36 | $7.36 | $7.28 | $7.33 | $6.75 | 6,563,620 |
| 2017-09-27 | $7.33 | $7.36 | $7.31 | $7.35 | $6.76 | 3,904,180 |
| 2017-09-26 | $7.34 | $7.38 | $7.29 | $7.33 | $6.75 | 6,421,400 |
| 2017-09-25 | $7.37 | $7.39 | $7.31 | $7.35 | $6.76 | 5,835,480 |
| 2017-09-22 | $7.49 | $7.49 | $7.35 | $7.38 | $6.79 | 9,519,920 |
| 2017-09-21 | $7.50 | $7.51 | $7.44 | $7.45 | $6.86 | 6,738,880 |
| 2017-09-20 | $7.53 | $7.55 | $7.47 | $7.50 | $6.90 | 8,314,680 |
| 2017-09-19 | $7.58 | $7.59 | $7.50 | $7.51 | $6.91 | 7,995,640 |
| 2017-09-18 | $7.58 | $7.60 | $7.55 | $7.58 | $6.98 | 6,568,680 |
| 2017-09-15 | $7.52 | $7.67 | $7.49 | $7.58 | $6.98 | 8,863,430 |
| 2017-09-14 | $7.59 | $7.61 | $7.51 | $7.53 | $6.93 | 5,821,980 |
| 2017-09-13 | $7.56 | $7.58 | $7.52 | $7.58 | $6.98 | 6,209,510 |
| 2017-09-12 | $7.56 | $7.61 | $7.51 | $7.52 | $6.92 | 10,307,950 |
| 2017-09-11 | $7.55 | $7.61 | $7.53 | $7.57 | $6.97 | 8,111,480 |
| 2017-09-08 | $7.60 | $7.67 | $7.49 | $7.54 | $6.94 | 12,869,270 |
| 2017-09-07 | $7.50 | $7.87 | $7.48 | $7.63 | $7.02 | 26,716,630 |
| 2017-09-06 | $7.45 | $7.54 | $7.43 | $7.52 | $6.92 | 9,842,100 |
| 2017-09-05 | $7.48 | $7.49 | $7.43 | $7.48 | $6.88 | 6,540,980 |
| 2017-09-04 | $7.48 | $7.51 | $7.43 | $7.47 | $6.88 | 7,801,280 |
| 2017-09-01 | $7.43 | $7.53 | $7.43 | $7.49 | $6.89 | 14,079,310 |
| 2017-08-31 | $7.44 | $7.45 | $7.38 | $7.41 | $6.82 | 6,244,700 |
| 2017-08-30 | $7.42 | $7.46 | $7.39 | $7.41 | $6.82 | 7,494,280 |
| 2017-08-29 | $7.40 | $7.48 | $7.40 | $7.42 | $6.83 | 6,711,850 |
| 2017-08-28 | $7.38 | $7.45 | $7.37 | $7.42 | $6.83 | 7,298,800 |
| 2017-08-25 | $7.34 | $7.38 | $7.31 | $7.36 | $6.77 | 6,228,470 |
| 2017-08-24 | $7.35 | $7.36 | $7.31 | $7.33 | $6.75 | 4,817,510 |
| 2017-08-23 | $7.43 | $7.43 | $7.28 | $7.33 | $6.75 | 11,198,810 |
| 2017-08-22 | $7.55 | $7.55 | $7.38 | $7.43 | $6.84 | 11,348,320 |
| 2017-08-21 | $7.60 | $7.63 | $7.49 | $7.55 | $6.95 | 6,967,400 |
| 2017-08-18 | $7.41 | $7.60 | $7.38 | $7.54 | $6.94 | 10,615,510 |
| 2017-08-17 | $7.40 | $7.45 | $7.38 | $7.45 | $6.86 | 4,940,800 |
| 2017-08-16 | $7.37 | $7.42 | $7.35 | $7.40 | $6.81 | 4,298,160 |
| 2017-08-15 | $7.38 | $7.42 | $7.35 | $7.38 | $6.79 | 3,324,630 |
| 2017-08-14 | $7.29 | $7.41 | $7.28 | $7.40 | $6.81 | 4,608,300 |
| 2017-08-11 | $7.37 | $7.37 | $7.28 | $7.29 | $6.71 | 6,466,600 |
| 2017-08-10 | $7.51 | $7.51 | $7.35 | $7.39 | $6.80 | 6,776,900 |
| 2017-08-09 | $7.55 | $7.55 | $7.47 | $7.51 | $6.91 | 5,736,150 |
| 2017-08-08 | $7.60 | $7.60 | $7.54 | $7.56 | $6.96 | 5,608,530 |
| 2017-08-07 | $7.52 | $7.62 | $7.43 | $7.61 | $7.00 | 8,676,580 |
| 2017-08-04 | $7.60 | $7.65 | $7.54 | $7.57 | $6.97 | 8,783,560 |
| 2017-08-03 | $7.60 | $7.64 | $7.52 | $7.55 | $6.95 | 9,256,130 |
| 2017-08-02 | $7.40 | $7.66 | $7.40 | $7.57 | $6.97 | 13,020,590 |
| 2017-08-01 | $7.40 | $7.56 | $7.38 | $7.49 | $6.89 | 10,641,300 |
| 2017-07-31 | $7.36 | $7.45 | $7.35 | $7.41 | $6.82 | 5,540,290 |
| 2017-07-28 | $7.39 | $7.41 | $7.36 | $7.38 | $6.79 | 5,492,100 |
| 2017-07-27 | $7.35 | $7.41 | $7.31 | $7.40 | $6.81 | 6,447,200 |
| 2017-07-26 | $7.34 | $7.40 | $7.33 | $7.35 | $6.76 | 4,095,900 |
| 2017-07-25 | $7.42 | $7.46 | $7.32 | $7.38 | $6.79 | 6,550,920 |
| 2017-07-24 | $7.40 | $7.48 | $7.40 | $7.45 | $6.86 | 5,273,300 |
| 2017-07-21 | $7.45 | $7.47 | $7.40 | $7.42 | $6.83 | 4,948,000 |
| 2017-07-20 | $7.35 | $7.51 | $7.34 | $7.46 | $6.87 | 7,423,020 |
| 2017-07-19 | $7.29 | $7.36 | $7.24 | $7.35 | $6.76 | 6,115,470 |
| 2017-07-18 | $7.30 | $7.36 | $7.19 | $7.27 | $6.69 | 8,955,470 |
| 2017-07-17 | $7.65 | $7.66 | $7.28 | $7.30 | $6.72 | 10,010,690 |
| 2017-07-14 | $7.62 | $7.72 | $7.61 | $7.66 | $7.05 | 5,764,400 |
| 2017-07-13 | $7.69 | $7.69 | $7.60 | $7.62 | $7.01 | 4,735,550 |
| 2017-07-12 | $7.71 | $7.75 | $7.56 | $7.65 | $7.04 | 7,130,340 |
| 2017-07-11 | $7.76 | $7.80 | $7.70 | $7.75 | $7.13 | 6,024,210 |
| 2017-07-10 | $7.79 | $7.85 | $7.76 | $7.76 | $7.14 | 5,787,140 |
| 2017-07-07 | $7.75 | $7.84 | $7.73 | $7.80 | $7.18 | 5,238,710 |
| 2017-07-06 | $7.84 | $7.87 | $7.74 | $7.79 | $7.17 | 7,339,070 |
| 2017-07-05 | $7.81 | $7.85 | $7.77 | $7.85 | $7.22 | 6,510,480 |
| 2017-07-04 | $7.81 | $7.86 | $7.76 | $7.85 | $7.22 | 9,808,180 |
| 2017-07-03 | $7.92 | $7.93 | $7.80 | $7.87 | $7.24 | 11,793,590 |
| 2017-06-30 | $7.65 | $8.05 | $7.62 | $7.91 | $7.28 | 25,986,730 |
| 2017-06-29 | $7.55 | $7.64 | $7.54 | $7.63 | $7.02 | 9,953,400 |
| 2017-06-28 | $7.54 | $7.59 | $7.46 | $7.56 | $6.96 | 9,862,450 |
| 2017-06-27 | $7.58 | $7.68 | $7.56 | $7.62 | $6.92 | 7,306,390 |
| 2017-06-26 | $7.48 | $7.59 | $7.41 | $7.58 | $6.89 | 6,726,340 |
| 2017-06-23 | $7.46 | $7.48 | $7.37 | $7.47 | $6.79 | 7,298,950 |
| 2017-06-22 | $7.70 | $7.70 | $7.47 | $7.48 | $6.79 | 10,988,200 |
| 2017-06-21 | $7.64 | $7.70 | $7.58 | $7.66 | $6.96 | 6,146,590 |
| 2017-06-20 | $7.70 | $7.71 | $7.62 | $7.64 | $6.94 | 7,764,010 |
| 2017-06-19 | $7.61 | $7.68 | $7.61 | $7.66 | $6.96 | 7,537,980 |
| 2017-06-16 | $7.58 | $7.70 | $7.56 | $7.64 | $6.94 | 8,397,540 |
| 2017-06-15 | $7.51 | $7.62 | $7.51 | $7.60 | $6.90 | 8,979,940 |
| 2017-06-14 | $7.58 | $7.58 | $7.52 | $7.53 | $6.84 | 7,119,730 |
| 2017-06-13 | $7.47 | $7.58 | $7.45 | $7.56 | $6.87 | 7,371,410 |
| 2017-06-12 | $7.58 | $7.59 | $7.46 | $7.47 | $6.79 | 7,430,300 |
| 2017-06-09 | $7.48 | $7.63 | $7.47 | $7.62 | $6.92 | 11,145,000 |
| 2017-06-08 | $7.54 | $7.69 | $7.51 | $7.54 | $6.85 | 12,987,610 |
| 2017-06-07 | $7.37 | $7.58 | $7.37 | $7.54 | $6.85 | 12,141,320 |
| 2017-06-06 | $7.37 | $7.39 | $7.31 | $7.37 | $6.69 | 5,158,710 |
| 2017-06-05 | $7.37 | $7.39 | $7.31 | $7.36 | $6.69 | 6,749,490 |
| 2017-06-02 | $7.23 | $7.33 | $7.18 | $7.32 | $6.65 | 5,673,050 |
| 2017-06-01 | $7.40 | $7.40 | $7.22 | $7.23 | $6.57 | 6,607,960 |
| 2017-05-31 | $7.42 | $7.53 | $7.42 | $7.42 | $6.74 | 9,191,570 |
| 2017-05-30 | $7.34 | $7.34 | $7.34 | $7.34 | $6.67 | 0 |
| 2017-05-29 | $7.34 | $7.34 | $7.34 | $7.34 | $6.67 | 0 |
| 2017-05-26 | $7.37 | $7.41 | $7.33 | $7.34 | $6.67 | 5,873,620 |
| 2017-05-25 | $7.25 | $7.39 | $7.22 | $7.36 | $6.69 | 8,158,280 |
| 2017-05-24 | $7.22 | $7.32 | $7.09 | $7.25 | $6.59 | 7,642,810 |
| 2017-05-23 | $7.50 | $7.50 | $7.18 | $7.22 | $6.56 | 10,974,160 |
| 2017-05-22 | $7.58 | $7.60 | $7.42 | $7.51 | $6.82 | 9,662,300 |
| 2017-05-19 | $7.47 | $7.88 | $7.42 | $7.62 | $6.92 | 16,493,710 |
| 2017-05-18 | $7.41 | $7.57 | $7.33 | $7.46 | $6.78 | 11,366,500 |
| 2017-05-17 | $7.45 | $7.55 | $7.38 | $7.47 | $6.79 | 16,440,520 |
| 2017-05-16 | $7.28 | $7.41 | $7.13 | $7.40 | $6.72 | 13,627,960 |
| 2017-05-15 | $7.28 | $7.35 | $7.26 | $7.29 | $6.62 | 7,471,650 |
| 2017-05-12 | $7.38 | $7.42 | $7.22 | $7.28 | $6.61 | 14,558,540 |
| 2017-05-11 | $7.59 | $7.59 | $7.16 | $7.37 | $6.69 | 19,620,030 |
| 2017-05-10 | $7.80 | $7.86 | $7.58 | $7.59 | $6.89 | 8,540,500 |
| 2017-05-09 | $7.70 | $7.84 | $7.65 | $7.79 | $7.08 | 9,003,810 |
| 2017-05-08 | $8.06 | $8.06 | $7.66 | $7.69 | $6.99 | 14,742,280 |
| 2017-05-05 | $8.20 | $8.20 | $8.05 | $8.07 | $7.33 | 14,120,910 |
| 2017-05-04 | $8.31 | $8.34 | $8.20 | $8.22 | $7.47 | 12,549,780 |
| 2017-05-03 | $8.48 | $8.48 | $8.29 | $8.34 | $7.58 | 14,773,810 |
| 2017-05-02 | $8.41 | $8.54 | $8.39 | $8.48 | $7.70 | 17,429,030 |
| 2017-05-01 | $8.76 | $8.76 | $8.76 | $8.76 | $7.96 | 0 |
| 2017-04-28 | $8.55 | $8.80 | $8.54 | $8.76 | $7.96 | 13,763,900 |
| 2017-04-27 | $8.68 | $8.68 | $8.32 | $8.56 | $7.78 | 16,964,210 |
| 2017-04-26 | $8.71 | $8.73 | $8.63 | $8.68 | $7.88 | 9,545,650 |
| 2017-04-25 | $8.68 | $8.75 | $8.60 | $8.71 | $7.91 | 10,536,230 |
| 2017-04-24 | $8.95 | $8.95 | $8.58 | $8.68 | $7.88 | 15,625,340 |
| 2017-04-21 | $8.99 | $9.04 | $8.93 | $8.95 | $8.13 | 9,300,060 |
| 2017-04-20 | $9.13 | $9.17 | $8.93 | $9.00 | $8.18 | 12,179,830 |
| 2017-04-19 | $9.26 | $9.27 | $8.90 | $9.08 | $8.25 | 22,468,550 |
| 2017-04-18 | $9.40 | $9.46 | $9.25 | $9.26 | $8.41 | 13,929,680 |
| 2017-04-17 | $9.43 | $9.46 | $9.31 | $9.38 | $8.52 | 14,992,240 |
| 2017-04-14 | $9.72 | $9.78 | $9.38 | $9.41 | $8.55 | 37,673,120 |
| 2017-04-13 | $9.93 | $9.98 | $9.68 | $9.82 | $8.92 | 47,070,080 |
| 2017-04-12 | $9.85 | $10.28 | $9.85 | $10.11 | $9.18 | 112,662,450 |
| 2017-04-11 | $9.20 | $9.63 | $9.19 | $9.62 | $8.74 | 46,141,110 |
| 2017-04-10 | $9.35 | $9.38 | $9.18 | $9.21 | $8.37 | 26,974,030 |
| 2017-04-07 | $9.39 | $9.47 | $9.35 | $9.37 | $8.51 | 20,750,240 |
| 2017-04-06 | $9.44 | $9.45 | $9.35 | $9.40 | $8.54 | 24,671,160 |
| 2017-04-05 | $9.42 | $9.49 | $9.28 | $9.48 | $8.61 | 19,308,440 |
| 2017-04-04 | $9.41 | $9.41 | $9.41 | $9.41 | $8.55 | 0 |
| 2017-04-03 | $9.41 | $9.41 | $9.41 | $9.41 | $8.55 | 0 |
| 2017-03-31 | $9.49 | $9.53 | $9.40 | $9.41 | $8.55 | 14,687,290 |
| 2017-03-30 | $9.52 | $9.58 | $9.30 | $9.48 | $8.61 | 26,842,010 |
| 2017-03-29 | $9.69 | $9.71 | $9.52 | $9.53 | $8.66 | 17,106,660 |
| 2017-03-28 | $9.54 | $9.71 | $9.46 | $9.66 | $8.77 | 26,570,560 |
| 2017-03-27 | $9.49 | $9.55 | $9.41 | $9.54 | $8.67 | 17,638,670 |
| 2017-03-24 | $9.48 | $9.57 | $9.36 | $9.49 | $8.62 | 22,150,100 |
| 2017-03-23 | $9.60 | $9.65 | $9.35 | $9.48 | $8.61 | 32,960,690 |
| 2017-03-22 | $9.69 | $9.72 | $9.59 | $9.60 | $8.72 | 27,617,270 |
| 2017-03-21 | $9.81 | $9.82 | $9.69 | $9.76 | $8.87 | 24,732,650 |
| 2017-03-20 | $9.89 | $9.94 | $9.72 | $9.82 | $8.92 | 25,651,900 |
| 2017-03-17 | $9.80 | $10.14 | $9.73 | $9.86 | $8.96 | 59,118,300 |
| 2017-03-16 | $9.69 | $9.83 | $9.68 | $9.77 | $8.87 | 30,779,450 |
| 2017-03-15 | $9.76 | $9.76 | $9.65 | $9.69 | $8.80 | 28,203,150 |
| 2017-03-14 | $9.76 | $9.82 | $9.67 | $9.78 | $8.88 | 44,253,310 |
| 2017-03-13 | $10.01 | $10.03 | $9.61 | $9.84 | $8.94 | 59,248,490 |
| 2017-03-10 | $10.14 | $10.32 | $10.05 | $10.10 | $9.17 | 60,295,220 |
| 2017-03-09 | $10.53 | $10.59 | $10.04 | $10.10 | $9.17 | 126,668,030 |
| 2017-03-08 | $12.40 | $12.40 | $11.09 | $11.09 | $10.07 | 277,419,750 |
| 2017-03-07 | $11.20 | $12.32 | $11.13 | $12.32 | $11.19 | 265,632,760 |
| 2017-03-06 | $11.24 | $11.27 | $11.15 | $11.20 | $10.17 | 17,647,500 |
| 2017-03-03 | $11.07 | $11.19 | $11.03 | $11.16 | $10.14 | 26,466,880 |
| 2017-03-02 | $11.29 | $11.29 | $11.00 | $11.04 | $10.03 | 26,296,900 |
| 2017-03-01 | $11.39 | $11.54 | $11.34 | $11.36 | $10.32 | 38,517,280 |
| 2017-02-28 | $11.18 | $11.55 | $11.14 | $11.41 | $10.36 | 27,834,830 |
| 2017-02-27 | $11.13 | $11.24 | $11.07 | $11.20 | $10.17 | 18,136,850 |
| 2017-02-24 | $11.04 | $11.20 | $10.87 | $11.11 | $10.09 | 25,191,240 |
| 2017-02-23 | $11.11 | $11.11 | $10.92 | $10.98 | $9.97 | 13,381,770 |
| 2017-02-22 | $11.20 | $11.40 | $11.06 | $11.16 | $10.14 | 20,587,790 |
| 2017-02-21 | $11.00 | $11.26 | $10.92 | $11.17 | $10.15 | 23,222,170 |
| 2017-02-20 | $10.86 | $11.00 | $10.58 | $10.99 | $9.98 | 26,426,730 |
| 2017-02-17 | $11.25 | $11.31 | $10.87 | $10.92 | $9.92 | 33,585,160 |
| 2017-02-16 | $11.47 | $11.48 | $11.12 | $11.29 | $10.26 | 32,120,060 |
| 2017-02-15 | $11.55 | $11.68 | $11.43 | $11.47 | $10.42 | 22,013,020 |
| 2017-02-14 | $11.66 | $11.67 | $11.35 | $11.57 | $10.51 | 25,204,180 |
| 2017-02-13 | $12.08 | $12.08 | $11.70 | $11.71 | $10.64 | 18,483,220 |
| 2017-02-10 | $11.99 | $12.17 | $11.87 | $12.08 | $10.97 | 32,882,460 |
| 2017-02-09 | $11.84 | $11.96 | $11.77 | $11.89 | $10.80 | 22,429,000 |
| 2017-02-08 | $12.05 | $12.25 | $11.84 | $11.92 | $10.83 | 29,132,630 |
| 2017-02-07 | $11.85 | $12.15 | $11.70 | $12.10 | $10.99 | 23,319,230 |
| 2017-02-06 | $11.76 | $11.98 | $11.67 | $11.83 | $10.75 | 24,087,720 |
| 2017-02-03 | $11.26 | $12.01 | $11.18 | $11.77 | $10.69 | 37,399,670 |
| 2017-02-02 | $11.25 | $11.25 | $11.25 | $11.25 | $10.22 | 0 |
| 2017-02-01 | $11.25 | $11.25 | $11.25 | $11.25 | $10.22 | 0 |
| 2017-01-31 | $11.25 | $11.25 | $11.25 | $11.25 | $10.22 | 0 |
| 2017-01-30 | $11.25 | $11.25 | $11.25 | $11.25 | $10.22 | 0 |
| 2017-01-27 | $11.25 | $11.25 | $11.25 | $11.25 | $10.22 | 0 |
| 2017-01-26 | $11.11 | $11.27 | $11.10 | $11.25 | $10.22 | 12,026,580 |
| 2017-01-25 | $11.19 | $11.25 | $11.02 | $11.11 | $10.09 | 12,666,420 |
| 2017-01-24 | $11.18 | $11.23 | $11.09 | $11.19 | $10.16 | 11,138,240 |
| 2017-01-23 | $11.20 | $11.24 | $11.01 | $11.18 | $10.16 | 22,229,240 |
| 2017-01-20 | $11.16 | $11.27 | $11.09 | $11.20 | $10.17 | 17,947,880 |
| 2017-01-19 | $11.43 | $11.43 | $11.02 | $11.10 | $10.08 | 17,561,700 |
| 2017-01-18 | $11.37 | $11.50 | $11.17 | $11.45 | $10.40 | 24,417,580 |
| 2017-01-17 | $11.41 | $11.52 | $11.30 | $11.37 | $10.33 | 14,754,180 |
| 2017-01-16 | $11.48 | $11.71 | $10.98 | $11.46 | $10.41 | 51,892,870 |
| 2017-01-13 | $11.43 | $11.53 | $11.31 | $11.48 | $10.43 | 16,569,950 |
| 2017-01-12 | $11.40 | $11.47 | $11.35 | $11.43 | $10.38 | 16,664,490 |
| 2017-01-11 | $11.30 | $11.44 | $11.23 | $11.40 | $10.36 | 19,012,120 |
| 2017-01-10 | $11.58 | $11.58 | $11.20 | $11.32 | $10.28 | 23,784,010 |
| 2017-01-09 | $11.32 | $11.54 | $11.09 | $11.50 | $10.45 | 22,890,200 |
| 2017-01-06 | $11.28 | $11.30 | $11.00 | $11.27 | $10.24 | 32,241,950 |
| 2017-01-05 | $11.19 | $11.34 | $11.10 | $11.29 | $10.26 | 28,887,690 |
| 2017-01-04 | $11.38 | $11.46 | $11.15 | $11.23 | $10.20 | 25,297,580 |
| 2017-01-03 | $11.20 | $11.41 | $11.20 | $11.39 | $10.35 | 17,721,070 |
| 2017-01-02 | $11.22 | $11.22 | $11.22 | $11.22 | $10.19 | 0 |
| 2016-12-30 | $11.05 | $11.27 | $10.98 | $11.22 | $10.19 | 21,735,370 |
| 2016-12-29 | $10.90 | $11.30 | $10.77 | $11.08 | $10.06 | 21,147,330 |
| 2016-12-28 | $10.92 | $10.93 | $10.65 | $10.91 | $9.91 | 17,162,450 |
| 2016-12-27 | $10.87 | $10.95 | $10.72 | $10.92 | $9.92 | 16,402,510 |
| 2016-12-26 | $10.94 | $10.97 | $10.72 | $10.86 | $9.86 | 20,505,660 |
| 2016-12-23 | $11.00 | $11.26 | $10.88 | $11.01 | $10.00 | 15,529,020 |
| 2016-12-22 | $11.00 | $11.10 | $10.76 | $11.00 | $9.99 | 20,421,140 |
| 2016-12-21 | $10.93 | $11.19 | $10.82 | $11.05 | $10.04 | 36,826,340 |
| 2016-12-20 | $10.80 | $11.06 | $10.57 | $10.95 | $9.95 | 47,478,230 |
| 2016-12-19 | $10.63 | $10.88 | $10.57 | $10.84 | $9.85 | 27,025,170 |
| 2016-12-16 | $10.44 | $10.74 | $10.44 | $10.70 | $9.72 | 48,869,900 |
| 2016-12-15 | $10.45 | $10.57 | $10.29 | $10.44 | $9.48 | 16,225,170 |
| 2016-12-14 | $10.53 | $10.71 | $10.36 | $10.52 | $9.56 | 24,328,050 |
| 2016-12-13 | $10.46 | $10.60 | $10.20 | $10.50 | $9.54 | 20,883,460 |
| 2016-12-12 | $10.80 | $10.80 | $10.30 | $10.53 | $9.56 | 20,272,790 |
| 2016-12-09 | $10.66 | $10.84 | $10.60 | $10.78 | $9.79 | 27,004,860 |
| 2016-12-08 | $10.79 | $11.00 | $10.59 | $10.72 | $9.74 | 26,242,870 |
| 2016-12-07 | $10.36 | $10.82 | $10.21 | $10.77 | $9.78 | 43,182,420 |
| 2016-12-06 | $10.33 | $10.51 | $10.22 | $10.37 | $9.42 | 36,565,370 |
| 2016-12-05 | $10.56 | $10.60 | $10.10 | $10.30 | $9.36 | 31,857,340 |
| 2016-12-02 | $10.60 | $11.13 | $10.32 | $10.64 | $9.66 | 31,338,820 |
| 2016-12-01 | $10.60 | $10.94 | $10.45 | $10.77 | $9.78 | 62,398,250 |
| 2016-11-30 | $10.21 | $10.68 | $10.02 | $10.58 | $9.61 | 51,133,710 |
| 2016-11-29 | $9.50 | $10.33 | $9.43 | $10.22 | $9.28 | 31,020,810 |
| 2016-11-28 | $9.56 | $9.61 | $9.43 | $9.53 | $8.66 | 14,893,140 |
| 2016-11-25 | $9.21 | $9.58 | $9.12 | $9.53 | $8.66 | 18,938,630 |
| 2016-11-24 | $9.30 | $9.40 | $9.15 | $9.28 | $8.43 | 18,441,860 |
| 2016-11-23 | $9.33 | $9.47 | $9.19 | $9.31 | $8.46 | 24,943,460 |
| 2016-11-22 | $9.39 | $9.56 | $9.22 | $9.36 | $8.50 | 26,725,940 |
| 2016-11-21 | $9.05 | $9.48 | $8.97 | $9.39 | $8.53 | 27,077,370 |
| 2016-11-18 | $8.99 | $9.32 | $8.94 | $9.10 | $8.27 | 24,237,840 |
| 2016-11-17 | $8.73 | $9.13 | $8.70 | $9.05 | $8.22 | 29,003,120 |
| 2016-11-16 | $8.82 | $8.84 | $8.68 | $8.80 | $7.99 | 14,901,270 |
| 2016-11-15 | $8.83 | $8.84 | $8.70 | $8.80 | $7.99 | 14,691,860 |
| 2016-11-14 | $8.63 | $8.83 | $8.61 | $8.79 | $7.98 | 22,964,510 |
| 2016-11-11 | $8.60 | $8.75 | $8.52 | $8.67 | $7.88 | 13,831,800 |
| 2016-11-10 | $8.57 | $8.67 | $8.55 | $8.58 | $7.79 | 17,554,180 |
| 2016-11-09 | $8.30 | $8.63 | $8.18 | $8.61 | $7.82 | 30,078,100 |
| 2016-11-08 | $8.26 | $8.31 | $8.26 | $8.30 | $7.54 | 7,094,100 |
| 2016-11-07 | $8.18 | $8.28 | $8.14 | $8.26 | $7.50 | 9,183,180 |
| 2016-11-04 | $8.35 | $8.39 | $8.17 | $8.22 | $7.47 | 17,487,560 |
| 2016-11-03 | $8.30 | $8.43 | $8.28 | $8.39 | $7.62 | 7,928,590 |
| 2016-11-02 | $8.37 | $8.42 | $8.30 | $8.32 | $7.56 | 5,056,930 |
| 2016-11-01 | $8.36 | $8.42 | $8.33 | $8.39 | $7.62 | 5,575,520 |
| 2016-10-31 | $8.28 | $8.36 | $8.27 | $8.33 | $7.57 | 0 |
| 2016-10-28 | $8.42 | $8.46 | $8.31 | $8.32 | $7.56 | 7,956,490 |
| 2016-10-27 | $8.42 | $8.49 | $8.39 | $8.43 | $7.66 | 6,943,550 |
| 2016-10-26 | $8.54 | $8.54 | $8.42 | $8.45 | $7.68 | 7,750,510 |
| 2016-10-25 | $8.55 | $8.66 | $8.51 | $8.55 | $7.77 | 9,293,660 |
| 2016-10-24 | $8.40 | $8.56 | $8.39 | $8.53 | $7.75 | 12,165,820 |
| 2016-10-21 | $8.46 | $8.52 | $8.33 | $8.40 | $7.63 | 7,699,050 |
| 2016-10-20 | $8.46 | $8.56 | $8.44 | $8.48 | $7.70 | 6,856,210 |
| 2016-10-19 | $8.45 | $8.53 | $8.42 | $8.47 | $7.69 | 11,300,810 |
| 2016-10-18 | $8.26 | $8.42 | $8.24 | $8.41 | $7.64 | 7,682,440 |
| 2016-10-17 | $8.34 | $8.43 | $8.23 | $8.26 | $7.50 | 6,997,010 |
| 2016-10-14 | $8.40 | $8.42 | $8.25 | $8.34 | $7.58 | 7,085,700 |
| 2016-10-13 | $8.45 | $8.48 | $8.39 | $8.43 | $7.66 | 5,286,560 |
| 2016-10-12 | $8.39 | $8.57 | $8.36 | $8.44 | $7.67 | 11,639,240 |
| 2016-10-11 | $8.36 | $8.41 | $8.32 | $8.40 | $7.63 | 9,546,720 |
| 2016-10-10 | $8.28 | $8.39 | $8.25 | $8.38 | $7.61 | 9,146,970 |
| 2016-10-07 | $8.25 | $8.25 | $8.25 | $8.25 | $7.49 | 0 |
| 2016-10-06 | $8.25 | $8.25 | $8.25 | $8.25 | $7.49 | 0 |
| 2016-10-05 | $8.25 | $8.25 | $8.25 | $8.25 | $7.49 | 0 |
| 2016-10-04 | $8.25 | $8.25 | $8.25 | $8.25 | $7.49 | 0 |
| 2016-10-03 | $8.25 | $8.25 | $8.25 | $8.25 | $7.49 | 0 |
| 2016-09-30 | $8.22 | $8.27 | $8.20 | $8.25 | $7.49 | 6,647,200 |
| 2016-09-29 | $8.29 | $8.29 | $8.22 | $8.24 | $7.48 | 6,666,840 |
| 2016-09-28 | $8.33 | $8.33 | $8.23 | $8.23 | $7.48 | 3,874,740 |
| 2016-09-27 | $8.21 | $8.29 | $8.19 | $8.29 | $7.53 | 6,960,670 |
| 2016-09-26 | $8.47 | $8.51 | $8.22 | $8.25 | $7.49 | 14,707,490 |
| 2016-09-23 | $8.53 | $8.59 | $8.45 | $8.52 | $7.74 | 11,580,510 |
| 2016-09-22 | $8.55 | $8.58 | $8.48 | $8.49 | $7.71 | 15,975,820 |
| 2016-09-21 | $8.59 | $8.62 | $8.47 | $8.51 | $7.73 | 11,997,340 |
| 2016-09-20 | $8.68 | $8.77 | $8.54 | $8.59 | $7.80 | 13,014,130 |
| 2016-09-19 | $8.61 | $8.73 | $8.54 | $8.72 | $7.92 | 15,434,450 |
| 2016-09-16 | $8.62 | $8.62 | $8.62 | $8.62 | $7.83 | 0 |
| 2016-09-15 | $8.62 | $8.62 | $8.62 | $8.62 | $7.83 | 0 |
| 2016-09-14 | $8.50 | $8.74 | $8.50 | $8.62 | $7.83 | 17,492,230 |
| 2016-09-13 | $8.60 | $8.69 | $8.48 | $8.59 | $7.80 | 18,000,090 |
| 2016-09-12 | $8.53 | $8.68 | $8.46 | $8.52 | $7.74 | 22,004,660 |
| 2016-09-09 | $8.99 | $8.99 | $8.72 | $8.74 | $7.94 | 26,149,670 |
| 2016-09-08 | $8.82 | $9.04 | $8.72 | $9.01 | $8.18 | 34,971,280 |
| 2016-09-07 | $9.05 | $9.15 | $8.85 | $8.89 | $8.08 | 52,373,630 |
| 2016-09-06 | $8.19 | $9.04 | $8.16 | $9.04 | $8.21 | 57,367,460 |
| 2016-09-05 | $8.33 | $8.46 | $8.18 | $8.22 | $7.47 | 29,806,980 |
| 2016-09-02 | $8.06 | $8.28 | $8.06 | $8.27 | $7.51 | 29,225,340 |
| 2016-09-01 | $8.12 | $8.17 | $8.04 | $8.07 | $7.33 | 14,021,210 |
| 2016-08-31 | $8.02 | $8.29 | $8.00 | $8.12 | $7.38 | 20,643,760 |
| 2016-08-30 | $8.03 | $8.05 | $7.97 | $8.02 | $7.29 | 5,857,130 |
| 2016-08-29 | $8.00 | $8.04 | $7.94 | $8.04 | $7.30 | 9,212,970 |
| 2016-08-26 | $8.01 | $8.06 | $7.97 | $8.00 | $7.27 | 5,930,490 |
| 2016-08-25 | $8.09 | $8.09 | $7.91 | $8.01 | $7.28 | 12,326,230 |
| 2016-08-24 | $8.18 | $8.24 | $8.10 | $8.11 | $7.37 | 11,964,160 |
| 2016-08-23 | $8.12 | $8.18 | $8.05 | $8.17 | $7.42 | 14,637,920 |
| 2016-08-22 | $8.13 | $8.24 | $8.09 | $8.11 | $7.37 | 14,301,930 |
| 2016-08-19 | $8.16 | $8.18 | $8.07 | $8.14 | $7.39 | 12,065,070 |
| 2016-08-18 | $8.11 | $8.24 | $8.07 | $8.16 | $7.41 | 20,354,960 |
| 2016-08-17 | $8.08 | $8.11 | $8.01 | $8.11 | $7.37 | 16,073,890 |
| 2016-08-16 | $8.08 | $8.15 | $8.04 | $8.06 | $7.32 | 18,109,350 |
| 2016-08-15 | $7.94 | $8.13 | $7.92 | $8.07 | $7.33 | 26,365,650 |
| 2016-08-12 | $7.78 | $7.99 | $7.75 | $7.93 | $7.20 | 12,317,490 |
| 2016-08-11 | $7.86 | $7.90 | $7.79 | $7.81 | $7.09 | 9,415,000 |
| 2016-08-10 | $7.97 | $7.99 | $7.89 | $7.89 | $7.17 | 12,948,380 |
| 2016-08-09 | $7.93 | $7.98 | $7.87 | $7.96 | $7.23 | 10,950,550 |
| 2016-08-08 | $7.91 | $7.96 | $7.86 | $7.96 | $7.23 | 7,864,740 |
| 2016-08-05 | $7.97 | $7.98 | $7.86 | $7.93 | $7.20 | 11,537,130 |
| 2016-08-04 | $8.05 | $8.08 | $7.82 | $7.97 | $7.24 | 15,299,140 |
| 2016-08-03 | $7.74 | $8.06 | $7.70 | $7.99 | $7.26 | 30,605,440 |
| 2016-08-02 | $7.72 | $7.75 | $7.65 | $7.74 | $7.03 | 5,457,990 |
| 2016-08-01 | $7.61 | $7.73 | $7.56 | $7.69 | $6.99 | 8,618,520 |
| 2016-07-29 | $7.69 | $7.69 | $7.59 | $7.64 | $6.94 | 7,523,100 |
| 2016-07-28 | $7.66 | $7.78 | $7.56 | $7.68 | $6.98 | 14,635,230 |
| 2016-07-27 | $7.97 | $7.99 | $7.62 | $7.67 | $6.97 | 18,318,320 |
| 2016-07-26 | $7.93 | $7.97 | $7.89 | $7.94 | $7.21 | 10,833,320 |
| 2016-07-25 | $7.91 | $7.96 | $7.89 | $7.92 | $7.19 | 6,333,850 |
| 2016-07-22 | $8.00 | $8.00 | $7.92 | $7.93 | $7.20 | 8,368,860 |
| 2016-07-21 | $7.96 | $8.02 | $7.93 | $8.00 | $7.27 | 9,576,990 |
| 2016-07-20 | $8.01 | $8.01 | $7.96 | $7.97 | $7.24 | 6,119,940 |
| 2016-07-19 | $7.98 | $8.08 | $7.94 | $8.01 | $7.28 | 7,387,170 |
| 2016-07-18 | $8.00 | $8.02 | $7.86 | $7.97 | $7.24 | 6,714,700 |
| 2016-07-15 | $8.04 | $8.04 | $7.97 | $8.00 | $7.27 | 10,590,110 |
| 2016-07-14 | $8.02 | $8.07 | $7.97 | $8.00 | $7.27 | 9,431,410 |
| 2016-07-13 | $8.02 | $8.08 | $7.96 | $8.04 | $7.30 | 22,128,220 |
| 2016-07-12 | $7.92 | $8.03 | $7.88 | $8.01 | $7.28 | 19,351,480 |
| 2016-07-11 | $8.01 | $8.05 | $7.92 | $7.93 | $7.20 | 12,882,320 |
| 2016-07-08 | $8.00 | $8.02 | $7.96 | $8.00 | $7.27 | 6,654,210 |
| 2016-07-07 | $8.24 | $8.25 | $7.97 | $8.01 | $7.28 | 15,059,090 |
| 2016-07-06 | $7.93 | $8.18 | $7.88 | $8.02 | $7.29 | 14,156,020 |
| 2016-07-05 | $7.85 | $7.99 | $7.85 | $7.93 | $7.20 | 9,547,730 |
| 2016-07-04 | $7.80 | $7.92 | $7.76 | $7.81 | $7.09 | 10,673,170 |
| 2016-07-01 | $7.82 | $7.87 | $7.78 | $7.79 | $7.08 | 6,861,850 |
| 2016-06-30 | $7.88 | $7.94 | $7.78 | $7.82 | $7.10 | 6,449,890 |
| 2016-06-29 | $7.70 | $8.10 | $7.65 | $7.89 | $7.17 | 17,436,210 |
| 2016-06-28 | $7.56 | $7.73 | $7.50 | $7.70 | $6.99 | 10,018,960 |
| 2016-06-27 | $7.50 | $7.62 | $7.48 | $7.61 | $6.91 | 10,425,100 |
| 2016-06-24 | $7.66 | $7.68 | $7.38 | $7.52 | $6.83 | 7,367,580 |
| 2016-06-23 | $7.69 | $7.69 | $7.60 | $7.65 | $6.95 | 3,905,430 |
| 2016-06-22 | $7.65 | $7.69 | $7.59 | $7.69 | $6.99 | 4,258,640 |
| 2016-06-21 | $7.68 | $7.77 | $7.61 | $7.64 | $6.94 | 6,066,450 |
| 2016-06-20 | $7.81 | $7.81 | $7.62 | $7.69 | $6.99 | 5,902,240 |
| 2016-06-17 | $8.00 | $8.04 | $7.95 | $7.97 | $7.07 | 8,282,930 |
| 2016-06-16 | $7.96 | $8.04 | $7.88 | $8.00 | $7.09 | 7,265,800 |
| 2016-06-15 | $7.75 | $8.03 | $7.73 | $7.97 | $7.07 | 8,247,190 |
| 2016-06-14 | $7.80 | $7.91 | $7.80 | $7.84 | $6.95 | 5,241,420 |
| 2016-06-13 | $8.07 | $8.07 | $7.80 | $7.81 | $6.92 | 9,119,290 |
| 2016-06-10 | $8.16 | $8.16 | $8.16 | $8.16 | $7.23 | 0 |
| 2016-06-09 | $8.16 | $8.16 | $8.16 | $8.16 | $7.23 | 0 |
| 2016-06-08 | $8.08 | $8.18 | $7.96 | $8.16 | $7.23 | 20,444,160 |
| 2016-06-07 | $8.20 | $8.20 | $8.05 | $8.08 | $7.16 | 19,326,920 |
| 2016-06-06 | $8.20 | $8.31 | $8.03 | $8.26 | $7.32 | 22,962,010 |
| 2016-06-03 | $8.18 | $8.20 | $8.12 | $8.17 | $7.24 | 7,775,090 |
| 2016-06-02 | $8.18 | $8.22 | $8.09 | $8.17 | $7.24 | 9,241,250 |
| 2016-06-01 | $8.09 | $8.09 | $8.09 | $8.09 | $7.17 | 0 |
| 2016-05-31 | $7.95 | $8.11 | $7.86 | $8.09 | $7.17 | 10,313,160 |
| 2016-05-30 | $7.93 | $7.94 | $7.81 | $7.84 | $6.95 | 3,687,300 |
| 2016-05-27 | $7.94 | $7.96 | $7.86 | $7.93 | $7.03 | 4,938,180 |
| 2016-05-26 | $7.85 | $8.03 | $7.73 | $7.97 | $7.07 | 6,586,220 |
| 2016-05-25 | $7.83 | $7.88 | $7.77 | $7.85 | $6.96 | 5,262,510 |
| 2016-05-24 | $7.88 | $7.94 | $7.72 | $7.80 | $6.91 | 8,375,060 |
| 2016-05-23 | $7.93 | $7.99 | $7.89 | $7.90 | $7.00 | 7,065,780 |
| 2016-05-20 | $7.90 | $7.97 | $7.80 | $7.93 | $7.03 | 4,852,670 |
| 2016-05-19 | $8.00 | $8.10 | $7.89 | $7.92 | $7.02 | 6,827,850 |
| 2016-05-18 | $8.37 | $8.37 | $7.95 | $8.00 | $7.09 | 9,386,850 |
| 2016-05-17 | $8.30 | $8.35 | $8.14 | $8.32 | $7.38 | 10,887,290 |
| 2016-05-16 | $8.15 | $8.44 | $8.15 | $8.37 | $7.42 | 15,757,180 |
| 2016-05-13 | $8.37 | $8.44 | $8.14 | $8.25 | $7.31 | 16,640,740 |
| 2016-05-12 | $7.82 | $8.54 | $7.80 | $8.46 | $7.50 | 26,972,590 |
| 2016-05-11 | $7.87 | $8.01 | $7.79 | $7.89 | $6.99 | 6,225,760 |
| 2016-05-10 | $7.72 | $7.92 | $7.65 | $7.88 | $6.99 | 8,598,950 |
| 2016-05-09 | $7.93 | $8.02 | $7.63 | $7.72 | $6.84 | 10,643,390 |
| 2016-05-06 | $8.19 | $8.27 | $7.95 | $7.98 | $7.07 | 13,235,710 |
| 2016-05-05 | $8.18 | $8.25 | $8.12 | $8.19 | $7.26 | 6,405,230 |
| 2016-05-04 | $8.11 | $8.24 | $8.08 | $8.18 | $7.25 | 10,174,430 |
| 2016-05-03 | $8.00 | $8.15 | $7.93 | $8.12 | $7.20 | 11,130,810 |
| 2016-05-02 | $8.00 | $8.00 | $8.00 | $8.00 | $7.09 | 0 |
| 2016-04-29 | $7.92 | $8.01 | $7.87 | $8.00 | $7.09 | 5,319,770 |
| 2016-04-28 | $7.97 | $8.02 | $7.83 | $7.99 | $7.08 | 6,428,240 |
| 2016-04-27 | $7.99 | $8.06 | $7.93 | $7.95 | $7.05 | 4,591,270 |
| 2016-04-26 | $7.94 | $8.02 | $7.91 | $8.00 | $7.09 | 4,765,590 |
| 2016-04-25 | $7.92 | $7.99 | $7.81 | $7.94 | $7.04 | 5,078,170 |
| 2016-04-22 | $7.85 | $7.93 | $7.81 | $7.92 | $7.02 | 7,065,330 |
| 2016-04-21 | $8.00 | $8.15 | $7.79 | $7.84 | $6.95 | 11,825,940 |
| 2016-04-20 | $8.42 | $8.44 | $7.87 | $8.00 | $7.09 | 15,019,760 |
| 2016-04-19 | $8.45 | $8.50 | $8.29 | $8.42 | $7.46 | 10,057,720 |
| 2016-04-18 | $8.64 | $8.64 | $8.40 | $8.40 | $7.45 | 10,131,190 |
| 2016-04-15 | $8.72 | $8.75 | $8.57 | $8.61 | $7.63 | 10,011,110 |
| 2016-04-14 | $8.63 | $8.76 | $8.61 | $8.71 | $7.72 | 12,197,430 |
| 2016-04-13 | $8.52 | $8.76 | $8.50 | $8.59 | $7.61 | 22,198,140 |
| 2016-04-12 | $8.47 | $8.54 | $8.33 | $8.52 | $7.55 | 10,375,650 |
| 2016-04-11 | $8.35 | $8.57 | $8.35 | $8.51 | $7.54 | 17,852,190 |
| 2016-04-08 | $8.30 | $8.35 | $8.21 | $8.32 | $7.38 | 8,149,470 |
| 2016-04-07 | $8.43 | $8.48 | $8.31 | $8.35 | $7.40 | 12,174,490 |
| 2016-04-06 | $8.44 | $8.48 | $8.35 | $8.43 | $7.47 | 12,801,280 |
| 2016-04-05 | $8.29 | $8.53 | $8.24 | $8.49 | $7.53 | 17,108,450 |
| 2016-04-04 | $8.28 | $8.28 | $8.28 | $8.28 | $7.34 | 0 |
| 2016-04-01 | $8.35 | $8.38 | $8.15 | $8.28 | $7.34 | 9,900,500 |
| 2016-03-31 | $8.55 | $8.58 | $8.30 | $8.35 | $7.40 | 10,279,550 |
| 2016-03-30 | $8.25 | $8.45 | $8.22 | $8.41 | $7.46 | 9,864,080 |
| 2016-03-29 | $8.27 | $8.29 | $8.12 | $8.18 | $7.25 | 7,929,940 |
| 2016-03-28 | $8.39 | $8.50 | $8.22 | $8.28 | $7.34 | 11,827,660 |
| 2016-03-25 | $8.21 | $8.35 | $8.21 | $8.34 | $7.39 | 7,650,830 |
| 2016-03-24 | $8.36 | $8.43 | $8.25 | $8.27 | $7.33 | 13,567,450 |
| 2016-03-23 | $8.32 | $8.50 | $8.28 | $8.48 | $7.52 | 15,147,940 |
| 2016-03-22 | $8.48 | $8.48 | $8.30 | $8.33 | $7.38 | 15,419,940 |
| 2016-03-21 | $8.37 | $8.48 | $8.25 | $8.47 | $7.51 | 23,724,400 |
| 2016-03-18 | $8.03 | $8.59 | $8.03 | $8.27 | $7.33 | 25,785,510 |
| 2016-03-17 | $7.88 | $8.05 | $7.78 | $8.02 | $7.11 | 17,254,280 |
| 2016-03-16 | $8.02 | $8.08 | $7.85 | $7.86 | $6.97 | 9,067,360 |
| 2016-03-15 | $7.92 | $8.13 | $7.73 | $8.11 | $7.19 | 15,202,620 |
| 2016-03-14 | $7.80 | $8.01 | $7.75 | $7.92 | $7.02 | 12,987,850 |
| 2016-03-11 | $7.69 | $7.72 | $7.52 | $7.71 | $6.83 | 6,954,380 |
| 2016-03-10 | $7.72 | $7.76 | $7.66 | $7.67 | $6.80 | 8,614,890 |
| 2016-03-09 | $7.70 | $7.76 | $7.60 | $7.69 | $6.82 | 7,377,270 |
| 2016-03-08 | $7.88 | $7.95 | $7.49 | $7.88 | $6.99 | 17,304,390 |
| 2016-03-07 | $7.81 | $8.02 | $7.80 | $7.91 | $7.01 | 10,394,860 |
| 2016-03-04 | $8.03 | $8.08 | $7.61 | $7.79 | $6.91 | 12,948,630 |
| 2016-03-03 | $8.15 | $8.18 | $8.03 | $8.07 | $7.15 | 15,423,820 |
| 2016-03-02 | $7.78 | $8.20 | $7.75 | $8.14 | $7.22 | 19,040,490 |
| 2016-03-01 | $7.72 | $7.85 | $7.54 | $7.78 | $6.90 | 10,125,020 |
| 2016-02-29 | $8.02 | $8.17 | $7.42 | $7.64 | $6.77 | 14,036,880 |
| 2016-02-26 | $8.22 | $8.35 | $7.97 | $8.16 | $7.23 | 9,299,030 |
| 2016-02-25 | $8.99 | $8.99 | $8.11 | $8.11 | $7.19 | 15,259,980 |
| 2016-02-24 | $8.75 | $9.04 | $8.66 | $9.01 | $7.99 | 13,589,960 |
| 2016-02-23 | $8.80 | $8.91 | $8.61 | $8.72 | $7.73 | 11,566,840 |
| 2016-02-22 | $8.65 | $8.77 | $8.60 | $8.75 | $7.76 | 9,822,560 |
| 2016-02-19 | $8.50 | $8.61 | $8.45 | $8.56 | $7.59 | 6,370,630 |
| 2016-02-18 | $8.59 | $8.66 | $8.48 | $8.52 | $7.55 | 8,659,960 |
| 2016-02-17 | $8.46 | $8.60 | $8.38 | $8.57 | $7.60 | 8,511,900 |
| 2016-02-16 | $8.13 | $8.44 | $8.13 | $8.41 | $7.46 | 7,762,720 |
| 2016-02-15 | $7.98 | $8.15 | $7.86 | $8.10 | $7.18 | 4,640,820 |
| 2016-02-12 | $8.23 | $8.23 | $8.23 | $8.23 | $7.30 | 0 |
| 2016-02-11 | $8.23 | $8.23 | $8.23 | $8.23 | $7.30 | 0 |
| 2016-02-10 | $8.23 | $8.23 | $8.23 | $8.23 | $7.30 | 0 |
| 2016-02-09 | $8.23 | $8.23 | $8.23 | $8.23 | $7.30 | 0 |
| 2016-02-08 | $8.23 | $8.23 | $8.23 | $8.23 | $7.30 | 0 |
| 2016-02-05 | $8.33 | $8.39 | $8.20 | $8.23 | $7.30 | 4,829,330 |
| 2016-02-04 | $8.15 | $8.40 | $8.15 | $8.31 | $7.37 | 8,960,000 |
| 2016-02-03 | $8.14 | $8.15 | $7.92 | $8.13 | $7.21 | 4,020,970 |
| 2016-02-02 | $8.02 | $8.25 | $7.98 | $8.20 | $7.27 | 5,643,820 |
| 2016-02-01 | $8.26 | $8.30 | $7.88 | $7.99 | $7.08 | 7,298,190 |
| 2016-01-29 | $7.97 | $8.38 | $7.87 | $8.26 | $7.32 | 10,113,020 |
| 2016-01-28 | $8.20 | $8.40 | $7.78 | $7.97 | $7.07 | 10,019,940 |
| 2016-01-27 | $8.57 | $8.73 | $7.78 | $8.26 | $7.32 | 11,661,530 |
| 2016-01-26 | $9.35 | $9.42 | $8.52 | $8.53 | $7.56 | 10,352,650 |
| 2016-01-25 | $9.20 | $9.55 | $9.20 | $9.47 | $8.39 | 7,550,040 |
| 2016-01-22 | $9.16 | $9.26 | $8.81 | $9.19 | $8.15 | 7,553,830 |
| 2016-01-21 | $9.60 | $9.67 | $8.96 | $9.02 | $8.00 | 11,805,010 |
| 2016-01-20 | $9.50 | $9.73 | $9.29 | $9.63 | $8.54 | 14,899,630 |
| 2016-01-19 | $8.98 | $9.64 | $8.91 | $9.50 | $8.42 | 13,671,520 |
| 2016-01-18 | $8.88 | $9.26 | $8.50 | $9.01 | $7.99 | 16,368,290 |
| 2016-01-15 | $9.44 | $9.44 | $8.77 | $8.89 | $7.88 | 13,712,970 |
| 2016-01-14 | $9.20 | $9.57 | $9.00 | $9.43 | $8.36 | 18,505,480 |
| 2016-01-13 | $9.48 | $9.95 | $9.27 | $9.41 | $8.34 | 13,218,980 |
| 2016-01-12 | $9.43 | $9.61 | $9.15 | $9.41 | $8.34 | 11,084,770 |
| 2016-01-11 | $10.20 | $10.20 | $9.30 | $9.40 | $8.33 | 21,284,720 |
| 2016-01-08 | $10.45 | $10.78 | $9.50 | $10.30 | $9.13 | 18,028,220 |
| 2016-01-07 | $11.26 | $11.26 | $10.27 | $10.31 | $9.14 | 3,020,400 |
| 2016-01-06 | $11.38 | $11.48 | $11.03 | $11.41 | $10.11 | 10,292,830 |
| 2016-01-05 | $10.78 | $11.61 | $10.43 | $11.26 | $9.98 | 19,489,910 |
| 2016-01-04 | $12.64 | $12.82 | $11.37 | $11.38 | $10.09 | 15,809,700 |
| 2016-01-01 | $12.63 | $12.63 | $12.63 | $12.63 | $11.20 | 0 |
| 2015-12-31 | $12.94 | $13.14 | $12.60 | $12.63 | $11.20 | 12,628,020 |
| 2015-12-30 | $12.68 | $13.22 | $12.68 | $13.06 | $11.58 | 25,886,940 |
| 2015-12-29 | $12.63 | $12.94 | $12.50 | $12.74 | $11.29 | 19,307,820 |
| 2015-12-28 | $12.43 | $13.05 | $12.19 | $12.63 | $11.20 | 39,166,050 |
| 2015-12-25 | $12.25 | $12.49 | $12.08 | $12.35 | $10.95 | 12,849,210 |
| 2015-12-24 | $12.33 | $12.35 | $12.15 | $12.23 | $10.84 | 11,560,600 |
| 2015-12-23 | $12.52 | $12.52 | $12.25 | $12.39 | $10.98 | 17,130,240 |
| 2015-12-22 | $12.52 | $12.62 | $12.40 | $12.52 | $11.10 | 13,863,730 |
| 2015-12-21 | $12.40 | $12.57 | $12.30 | $12.46 | $11.05 | 15,184,740 |
| 2015-12-18 | $12.66 | $12.66 | $12.39 | $12.45 | $11.04 | 11,228,170 |
| 2015-12-17 | $12.48 | $12.80 | $12.48 | $12.66 | $11.22 | 21,447,130 |
| 2015-12-16 | $12.62 | $12.68 | $12.38 | $12.46 | $11.05 | 15,343,170 |
| 2015-12-15 | $12.47 | $12.80 | $12.32 | $12.60 | $11.17 | 15,143,020 |
| 2015-12-14 | $12.20 | $12.50 | $11.98 | $12.45 | $11.04 | 13,617,010 |
| 2015-12-11 | $12.28 | $12.44 | $12.15 | $12.28 | $10.89 | 9,558,030 |
| 2015-12-10 | $12.35 | $12.46 | $12.11 | $12.28 | $10.89 | 9,539,970 |
| 2015-12-09 | $12.35 | $12.56 | $12.15 | $12.19 | $10.81 | 14,470,570 |
| 2015-12-08 | $12.82 | $12.82 | $12.31 | $12.39 | $10.98 | 22,329,590 |
| 2015-12-07 | $13.18 | $13.26 | $12.73 | $12.89 | $11.43 | 20,351,730 |
| 2015-12-04 | $13.26 | $13.45 | $13.00 | $13.10 | $11.61 | 19,222,340 |
| 2015-12-03 | $13.22 | $13.50 | $13.15 | $13.26 | $11.75 | 16,468,500 |
| 2015-12-02 | $13.03 | $13.38 | $12.68 | $13.27 | $11.76 | 21,787,240 |
| 2015-12-01 | $13.32 | $13.64 | $12.90 | $13.14 | $11.65 | 23,899,600 |
| 2015-11-30 | $12.51 | $13.29 | $12.00 | $13.25 | $11.75 | 38,560,390 |
| 2015-11-27 | $13.18 | $13.34 | $12.15 | $12.45 | $11.04 | 31,623,160 |
| 2015-11-26 | $13.60 | $13.68 | $13.20 | $13.40 | $11.88 | 35,203,760 |
| 2015-11-25 | $13.51 | $14.19 | $13.45 | $13.59 | $12.05 | 38,545,150 |
| 2015-11-24 | $12.88 | $13.86 | $12.88 | $13.64 | $12.09 | 63,849,680 |
| 2015-11-23 | $12.26 | $13.49 | $12.13 | $13.02 | $11.54 | 56,284,160 |
| 2015-11-20 | $12.35 | $12.40 | $12.20 | $12.26 | $10.87 | 19,528,500 |
| 2015-11-19 | $12.18 | $12.37 | $12.10 | $12.35 | $10.95 | 18,657,340 |
| 2015-11-18 | $12.41 | $12.55 | $12.20 | $12.25 | $10.86 | 18,981,630 |
| 2015-11-17 | $12.64 | $12.73 | $12.38 | $12.47 | $11.05 | 25,908,660 |
| 2015-11-16 | $12.20 | $12.65 | $12.10 | $12.50 | $11.08 | 28,325,550 |
| 2015-11-13 | $12.50 | $13.00 | $12.40 | $12.46 | $11.05 | 39,442,290 |
| 2015-11-12 | $12.48 | $12.58 | $12.22 | $12.37 | $10.97 | 27,337,490 |
| 2015-11-11 | $12.25 | $12.70 | $12.15 | $12.50 | $11.08 | 27,918,170 |
| 2015-11-10 | $12.30 | $12.63 | $12.22 | $12.30 | $10.90 | 27,647,420 |
| 2015-11-09 | $12.35 | $12.86 | $12.26 | $12.51 | $11.09 | 33,075,660 |
| 2015-11-06 | $12.07 | $12.35 | $12.01 | $12.27 | $10.88 | 37,875,890 |
| 2015-11-05 | $12.32 | $12.58 | $11.80 | $12.06 | $10.69 | 49,491,120 |
| 2015-11-04 | $11.78 | $12.50 | $11.78 | $12.38 | $10.97 | 36,744,850 |
| 2015-11-03 | $11.98 | $12.09 | $11.56 | $11.72 | $10.39 | 20,471,530 |
| 2015-11-02 | $11.45 | $12.38 | $11.28 | $11.98 | $10.62 | 37,030,670 |
| 2015-10-30 | $12.10 | $12.11 | $11.50 | $11.72 | $10.39 | 34,247,550 |
| 2015-10-29 | $11.50 | $12.18 | $11.50 | $12.02 | $10.66 | 57,649,460 |
| 2015-10-28 | $11.25 | $11.87 | $11.25 | $11.38 | $10.09 | 47,998,460 |
| 2015-10-27 | $10.96 | $11.28 | $10.31 | $11.19 | $9.92 | 34,092,590 |
| 2015-10-26 | $10.80 | $11.36 | $10.71 | $10.96 | $9.72 | 43,348,100 |
| 2015-10-23 | $10.34 | $10.76 | $10.24 | $10.64 | $9.43 | 32,589,280 |
| 2015-10-22 | $10.01 | $10.42 | $9.81 | $10.35 | $9.17 | 30,354,020 |
| 2015-10-21 | $10.97 | $11.28 | $9.87 | $9.87 | $8.75 | 39,284,870 |
| 2015-10-20 | $10.81 | $11.10 | $10.76 | $10.97 | $9.72 | 26,783,430 |
| 2015-10-19 | $11.10 | $11.11 | $10.68 | $10.90 | $9.66 | 33,997,270 |
| 2015-10-16 | $10.67 | $11.19 | $10.63 | $11.11 | $9.85 | 44,954,210 |
| 2015-10-15 | $10.01 | $10.60 | $10.01 | $10.53 | $9.33 | 27,074,390 |
| 2015-10-14 | $10.38 | $10.49 | $10.18 | $10.19 | $9.03 | 25,239,490 |
| 2015-10-13 | $10.38 | $10.64 | $10.23 | $10.49 | $9.30 | 31,685,380 |
| 2015-10-12 | $9.80 | $10.65 | $9.80 | $10.43 | $9.25 | 38,566,330 |
| 2015-10-09 | $9.75 | $9.85 | $9.58 | $9.80 | $8.69 | 20,148,700 |
| 2015-10-08 | $9.59 | $9.86 | $9.51 | $9.75 | $8.64 | 20,010,430 |
| 2015-10-07 | $9.24 | $9.24 | $9.24 | $9.24 | $8.19 | 0 |
| 2015-10-06 | $9.24 | $9.24 | $9.24 | $9.24 | $8.19 | 0 |
| 2015-10-05 | $9.24 | $9.24 | $9.24 | $9.24 | $8.19 | 0 |
| 2015-10-02 | $9.24 | $9.24 | $9.24 | $9.24 | $8.19 | 0 |
| 2015-10-01 | $9.24 | $9.24 | $9.24 | $9.24 | $8.19 | 0 |
| 2015-09-30 | $9.29 | $9.36 | $9.13 | $9.24 | $8.19 | 10,889,960 |
| 2015-09-29 | $9.38 | $9.50 | $9.12 | $9.24 | $8.19 | 17,219,670 |
| 2015-09-28 | $9.69 | $9.88 | $9.30 | $9.64 | $8.55 | 17,565,080 |
| 2015-09-25 | $9.73 | $10.23 | $9.58 | $9.69 | $8.59 | 31,706,110 |
| 2015-09-24 | $9.72 | $9.91 | $9.61 | $9.81 | $8.70 | 17,574,070 |
| 2015-09-23 | $9.80 | $9.96 | $9.58 | $9.70 | $8.60 | 21,291,880 |
| 2015-09-22 | $10.09 | $10.27 | $9.83 | $10.01 | $8.87 | 29,611,250 |
| 2015-09-21 | $9.54 | $10.17 | $9.45 | $10.10 | $8.95 | 28,486,670 |
| 2015-09-18 | $9.66 | $9.75 | $9.31 | $9.72 | $8.62 | 22,459,040 |
| 2015-09-17 | $9.89 | $10.30 | $9.40 | $9.42 | $8.35 | 42,218,440 |
| 2015-09-16 | $8.99 | $9.82 | $8.90 | $9.82 | $8.70 | 35,782,490 |
| 2015-09-15 | $9.05 | $9.70 | $8.58 | $8.93 | $7.92 | 47,154,860 |
| 2015-09-14 | $10.75 | $10.80 | $9.32 | $9.35 | $8.29 | 38,665,110 |
| 2015-09-11 | $10.16 | $10.55 | $10.05 | $10.35 | $9.17 | 22,306,220 |
| 2015-09-10 | $10.48 | $10.78 | $10.20 | $10.21 | $9.05 | 28,079,510 |
| 2015-09-09 | $10.45 | $10.90 | $10.37 | $10.72 | $9.50 | 47,052,850 |
| 2015-09-08 | $9.54 | $10.49 | $9.22 | $10.41 | $9.23 | 33,032,480 |
| 2015-09-07 | $9.28 | $9.91 | $9.28 | $9.54 | $8.46 | 31,095,640 |
| 2015-09-04 | $9.07 | $9.07 | $9.07 | $9.07 | $8.04 | 0 |
| 2015-09-03 | $9.07 | $9.07 | $9.07 | $9.07 | $8.04 | 0 |
| 2015-09-02 | $8.89 | $10.04 | $8.75 | $9.07 | $8.04 | 43,005,260 |
| 2015-09-01 | $10.21 | $10.21 | $9.26 | $9.49 | $8.41 | 37,979,770 |
| 2015-08-31 | $10.87 | $10.87 | $10.20 | $10.23 | $9.07 | 42,012,180 |
| 2015-08-28 | $10.20 | $10.87 | $10.08 | $10.87 | $9.64 | 54,080,930 |
| 2015-08-27 | $9.13 | $9.88 | $9.13 | $9.88 | $8.76 | 60,885,590 |
| 2015-08-26 | $10.20 | $10.38 | $8.98 | $8.98 | $7.96 | 63,050,930 |
| 2015-08-25 | $9.98 | $10.36 | $9.98 | $9.98 | $8.85 | 51,952,050 |
| 2015-08-24 | $11.32 | $12.25 | $11.09 | $11.09 | $9.83 | 30,279,140 |
Guangzhou Development Group Inc (600098) News Headlines
Recent Guangzhou Development Group Inc (600098) News
Similar Companies to Guangzhou Development Group Inc (600098) 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 | -- | -- | -- |