Shanxi Lanhua SciTech Venture Company Ltd (600123) Exchange: SHG
Data as of July 11, 2025
$6.38 ($-0.01) -0.16%
Shanxi Lanhua SciTech Venture Company Ltd - Daily Information
Click for more stock information on Shanxi Lanhua SciTech Venture Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $6.37 |
| Previous Close | $6.38 |
| High | $6.46 |
| Low | $6.37 |
| Adjusted Open | $6.37 |
| Previous Adjusted Close | $6.38 |
| Adjusted High | $6.46 |
| Adjusted Low | $6.37 |
About Shanxi Lanhua SciTech Venture Company Ltd (600123)
SHANXI LANHUA SCI-TECH VENTURE CO., LTD is principally engaged in the production and distribution of coal products and chemical fertilizers. The Company provides coal products, including washed coal, washed lumps, mixed lumps and mixed coal, among others, as well as chemical fertilizers, such as urea and formaldehyde. The Company distributes its products mainly in domestic markets.
Invest in Shanxi Lanhua SciTech Venture Company Ltd (600123)
Historical Stock Data for Shanxi Lanhua SciTech Venture Company Ltd (600123)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $6.37 | $6.46 | $6.37 | $6.38 | $6.38 | 10,971,900 |
| 2025-06-19 | $6.49 | $6.49 | $6.36 | $6.39 | $6.39 | 13,348,510 |
| 2025-06-18 | $6.57 | $6.59 | $6.47 | $6.49 | $6.49 | 11,941,140 |
| 2025-06-17 | $6.56 | $6.58 | $6.49 | $6.57 | $6.57 | 12,170,030 |
| 2025-06-13 | $6.55 | $6.56 | $6.49 | $6.50 | $6.50 | 13,162,300 |
| 2025-06-12 | $6.56 | $6.57 | $6.51 | $6.53 | $6.53 | 7,309,240 |
| 2025-06-11 | $6.52 | $6.60 | $6.51 | $6.56 | $6.56 | 10,444,100 |
| 2025-06-10 | $6.55 | $6.58 | $6.49 | $6.54 | $6.54 | 9,235,010 |
| 2025-06-09 | $6.52 | $6.56 | $6.50 | $6.55 | $6.55 | 7,335,890 |
| 2025-06-06 | $6.55 | $6.61 | $6.52 | $6.53 | $6.53 | 10,536,690 |
| 2025-06-05 | $6.53 | $6.57 | $6.49 | $6.51 | $6.51 | 10,162,790 |
| 2025-06-04 | $6.47 | $6.58 | $6.44 | $6.57 | $6.57 | 12,483,070 |
| 2025-06-03 | $6.47 | $6.48 | $6.41 | $6.48 | $6.48 | 9,457,660 |
| 2025-05-30 | $6.52 | $6.53 | $6.46 | $6.48 | $6.48 | 5,707,320 |
| 2025-05-29 | $6.49 | $6.54 | $6.46 | $6.52 | $6.52 | 7,048,850 |
| 2025-05-28 | $6.48 | $6.51 | $6.45 | $6.50 | $6.50 | 7,039,020 |
| 2025-05-27 | $6.56 | $6.56 | $6.40 | $6.49 | $6.49 | 15,795,730 |
| 2025-05-26 | $6.64 | $6.67 | $6.53 | $6.57 | $6.57 | 12,975,360 |
| 2025-05-23 | $6.71 | $6.76 | $6.67 | $6.67 | $6.67 | 10,218,120 |
| 2025-05-22 | $6.79 | $6.80 | $6.71 | $6.72 | $6.72 | 12,614,420 |
| 2025-05-21 | $6.74 | $6.86 | $6.74 | $6.83 | $6.83 | 15,906,470 |
| 2025-05-20 | $6.77 | $6.78 | $6.72 | $6.73 | $6.73 | 8,749,510 |
| 2025-05-19 | $6.75 | $6.80 | $6.73 | $6.77 | $6.77 | 6,549,470 |
| 2025-05-16 | $6.81 | $6.84 | $6.76 | $6.76 | $6.76 | 9,427,240 |
| 2025-05-15 | $6.82 | $6.95 | $6.82 | $6.82 | $6.82 | 21,144,050 |
| 2025-05-14 | $6.76 | $6.84 | $6.70 | $6.83 | $6.83 | 17,453,810 |
| 2025-05-13 | $6.80 | $6.85 | $6.75 | $6.76 | $6.76 | 14,454,610 |
| 2025-05-12 | $6.79 | $6.81 | $6.75 | $6.78 | $6.78 | 7,243,180 |
| 2025-05-09 | $6.83 | $6.85 | $6.76 | $6.77 | $6.77 | 7,436,490 |
| 2025-05-08 | $6.85 | $6.86 | $6.79 | $6.82 | $6.82 | 9,071,620 |
| 2025-05-07 | $6.87 | $6.90 | $6.83 | $6.85 | $6.85 | 9,403,080 |
| 2025-05-06 | $6.77 | $6.84 | $6.77 | $6.83 | $6.83 | 8,755,690 |
| 2025-04-30 | $6.82 | $6.86 | $6.76 | $6.76 | $6.76 | 10,925,270 |
| 2025-04-29 | $6.90 | $6.90 | $6.73 | $6.80 | $6.80 | 15,475,310 |
| 2025-04-28 | $7.17 | $7.20 | $7.05 | $7.05 | $7.05 | 9,627,620 |
| 2025-04-25 | $7.22 | $7.26 | $7.14 | $7.21 | $7.21 | 6,692,180 |
| 2025-04-24 | $7.22 | $7.28 | $7.21 | $7.22 | $7.22 | 7,275,560 |
| 2025-04-23 | $7.24 | $7.27 | $7.22 | $7.22 | $7.22 | 4,510,840 |
| 2025-04-22 | $7.23 | $7.28 | $7.22 | $7.23 | $7.23 | 5,302,570 |
| 2025-04-21 | $7.23 | $7.28 | $7.22 | $7.23 | $7.23 | 4,834,760 |
| 2025-04-18 | $7.26 | $7.28 | $7.22 | $7.24 | $7.24 | 3,850,420 |
| 2025-04-17 | $7.25 | $7.30 | $7.22 | $7.26 | $7.26 | 4,740,970 |
| 2025-04-16 | $7.31 | $7.33 | $7.22 | $7.26 | $7.26 | 6,644,950 |
| 2025-04-15 | $7.30 | $7.35 | $7.24 | $7.30 | $7.30 | 6,594,390 |
| 2025-04-14 | $7.25 | $7.34 | $7.24 | $7.33 | $7.33 | 9,185,670 |
| 2025-04-11 | $7.19 | $7.26 | $7.17 | $7.21 | $7.21 | 6,174,440 |
| 2025-04-10 | $7.28 | $7.33 | $7.19 | $7.23 | $7.23 | 9,618,270 |
| 2025-04-09 | $7.17 | $7.22 | $7.00 | $7.19 | $7.19 | 12,563,150 |
| 2025-04-08 | $6.92 | $7.24 | $6.92 | $7.22 | $7.22 | 17,392,430 |
| 2025-04-07 | $7.48 | $7.48 | $6.92 | $6.92 | $6.92 | 23,403,550 |
| 2025-04-03 | $7.66 | $7.69 | $7.62 | $7.69 | $7.69 | 7,118,060 |
| 2025-04-02 | $7.68 | $7.73 | $7.66 | $7.68 | $7.68 | 4,996,600 |
| 2025-04-01 | $7.60 | $7.72 | $7.60 | $7.72 | $7.72 | 9,174,420 |
| 2025-03-31 | $7.65 | $7.71 | $7.57 | $7.57 | $7.57 | 9,389,360 |
| 2025-03-28 | $7.80 | $7.84 | $7.67 | $7.67 | $7.67 | 14,424,020 |
| 2025-03-27 | $7.97 | $8.00 | $7.82 | $7.84 | $7.84 | 12,513,000 |
| 2025-03-26 | $7.95 | $7.96 | $7.86 | $7.92 | $7.92 | 12,497,540 |
| 2025-03-25 | $7.80 | $7.95 | $7.76 | $7.95 | $7.95 | 19,360,490 |
| 2025-03-24 | $7.79 | $7.85 | $7.71 | $7.81 | $7.81 | 10,505,070 |
| 2025-03-21 | $7.81 | $7.89 | $7.75 | $7.80 | $7.80 | 13,525,140 |
| 2025-03-20 | $7.81 | $7.94 | $7.81 | $7.83 | $7.83 | 14,772,090 |
| 2025-03-19 | $7.81 | $7.87 | $7.78 | $7.81 | $7.81 | 8,346,880 |
| 2025-03-18 | $7.85 | $7.87 | $7.78 | $7.83 | $7.83 | 9,289,940 |
| 2025-03-17 | $7.85 | $7.89 | $7.81 | $7.86 | $7.86 | 11,762,260 |
| 2025-03-14 | $7.90 | $7.92 | $7.79 | $7.86 | $7.86 | 21,279,750 |
| 2025-03-13 | $7.63 | $7.92 | $7.62 | $7.92 | $7.92 | 33,400,210 |
| 2025-03-12 | $7.66 | $7.67 | $7.61 | $7.63 | $7.63 | 7,168,380 |
| 2025-03-11 | $7.59 | $7.66 | $7.55 | $7.66 | $7.66 | 8,067,340 |
| 2025-03-10 | $7.58 | $7.72 | $7.57 | $7.64 | $7.64 | 10,459,680 |
| 2025-03-07 | $7.58 | $7.64 | $7.54 | $7.58 | $7.58 | 9,093,530 |
| 2025-03-06 | $7.53 | $7.59 | $7.48 | $7.57 | $7.57 | 7,732,980 |
| 2025-03-05 | $7.62 | $7.62 | $7.51 | $7.53 | $7.53 | 8,742,760 |
| 2025-03-04 | $7.69 | $7.69 | $7.60 | $7.61 | $7.61 | 9,992,770 |
| 2025-03-03 | $7.72 | $7.77 | $7.68 | $7.70 | $7.70 | 9,432,490 |
| 2025-02-28 | $7.72 | $7.76 | $7.68 | $7.70 | $7.70 | 10,782,020 |
| 2025-02-27 | $7.78 | $7.80 | $7.69 | $7.73 | $7.73 | 8,772,340 |
| 2025-02-26 | $7.71 | $7.78 | $7.68 | $7.78 | $7.78 | 10,650,120 |
| 2025-02-25 | $7.69 | $7.78 | $7.65 | $7.70 | $7.70 | 11,003,890 |
| 2025-02-24 | $7.71 | $7.73 | $7.65 | $7.71 | $7.71 | 8,975,420 |
| 2025-02-20 | $7.64 | $7.71 | $7.61 | $7.68 | $7.68 | 7,761,380 |
| 2025-02-19 | $7.66 | $7.67 | $7.61 | $7.66 | $7.66 | 8,033,490 |
| 2025-02-18 | $7.72 | $7.76 | $7.63 | $7.68 | $7.68 | 12,261,290 |
| 2025-02-17 | $7.81 | $7.83 | $7.72 | $7.74 | $7.74 | 13,249,540 |
| 2025-02-14 | $7.85 | $7.86 | $7.76 | $7.84 | $7.84 | 8,684,140 |
| 2025-02-13 | $7.81 | $7.92 | $7.80 | $7.83 | $7.83 | 14,569,720 |
| 2025-02-12 | $7.81 | $7.84 | $7.75 | $7.81 | $7.81 | 7,296,560 |
| 2025-02-11 | $7.87 | $7.90 | $7.78 | $7.82 | $7.82 | 8,764,490 |
| 2025-02-10 | $7.88 | $7.94 | $7.80 | $7.86 | $7.86 | 9,735,760 |
| 2025-02-07 | $7.79 | $7.93 | $7.77 | $7.89 | $7.89 | 12,749,430 |
| 2025-02-06 | $7.76 | $7.84 | $7.68 | $7.83 | $7.83 | 9,007,530 |
| 2025-02-05 | $7.85 | $7.85 | $7.70 | $7.78 | $7.78 | 9,078,660 |
| 2025-01-27 | $7.81 | $7.93 | $7.78 | $7.80 | $7.80 | 10,547,390 |
| 2025-01-24 | $7.76 | $7.83 | $7.71 | $7.81 | $7.81 | 8,905,750 |
| 2025-01-23 | $7.76 | $7.89 | $7.74 | $7.74 | $7.74 | 9,083,210 |
| 2025-01-22 | $7.73 | $7.76 | $7.65 | $7.73 | $7.73 | 8,990,080 |
| 2025-01-21 | $7.85 | $7.88 | $7.71 | $7.74 | $7.74 | 10,624,170 |
| 2025-01-20 | $7.90 | $7.91 | $7.79 | $7.83 | $7.83 | 11,077,280 |
| 2025-01-17 | $7.96 | $7.99 | $7.90 | $7.96 | $7.96 | 6,614,700 |
| 2025-01-16 | $7.92 | $8.08 | $7.91 | $7.96 | $7.96 | 12,148,340 |
| 2025-01-15 | $7.96 | $7.96 | $7.87 | $7.90 | $7.90 | 8,096,300 |
| 2025-01-14 | $7.85 | $7.98 | $7.78 | $7.98 | $7.98 | 10,676,690 |
| 2025-01-13 | $7.70 | $7.82 | $7.66 | $7.80 | $7.80 | 7,513,550 |
| 2025-01-09 | $7.96 | $8.00 | $7.90 | $7.94 | $7.94 | 8,192,830 |
| 2025-01-08 | $8.14 | $8.15 | $7.90 | $8.02 | $8.02 | 13,067,150 |
| 2025-01-07 | $8.24 | $8.32 | $8.10 | $8.16 | $8.16 | 12,845,600 |
| 2025-01-06 | $8.27 | $8.43 | $8.10 | $8.26 | $8.26 | 14,778,980 |
| 2025-01-03 | $8.25 | $8.49 | $8.22 | $8.26 | $8.26 | 17,331,240 |
| 2025-01-02 | $8.57 | $8.63 | $8.17 | $8.24 | $8.24 | 19,677,370 |
| 2024-12-31 | $8.69 | $8.74 | $8.55 | $8.56 | $8.56 | 13,210,810 |
| 2024-12-30 | $8.62 | $8.74 | $8.62 | $8.68 | $8.68 | 13,664,250 |
| 2024-12-27 | $8.60 | $8.67 | $8.58 | $8.65 | $8.65 | 8,897,800 |
| 2024-12-26 | $8.62 | $8.66 | $8.58 | $8.62 | $8.62 | 8,014,740 |
| 2024-12-25 | $8.61 | $8.68 | $8.54 | $8.62 | $8.62 | 11,298,660 |
| 2024-12-24 | $8.54 | $8.62 | $8.53 | $8.61 | $8.61 | 8,260,950 |
| 2024-12-23 | $8.63 | $8.70 | $8.52 | $8.54 | $8.54 | 12,232,010 |
| 2024-12-20 | $8.92 | $8.92 | $8.64 | $8.67 | $8.67 | 23,007,420 |
| 2024-12-19 | $9.01 | $9.07 | $8.80 | $8.93 | $8.93 | 19,116,940 |
| 2024-12-18 | $8.98 | $9.09 | $8.97 | $9.08 | $9.08 | 21,418,270 |
| 2024-12-17 | $9.01 | $9.17 | $8.90 | $8.93 | $8.93 | 29,727,050 |
| 2024-12-16 | $8.81 | $9.04 | $8.80 | $9.00 | $9.00 | 34,874,630 |
| 2024-12-13 | $9.10 | $9.13 | $8.79 | $8.82 | $8.82 | 52,078,910 |
| 2024-12-12 | $9.29 | $9.30 | $9.11 | $9.12 | $9.12 | 32,231,540 |
| 2024-12-11 | $8.86 | $9.28 | $8.84 | $9.26 | $9.26 | 49,780,130 |
| 2024-12-10 | $9.08 | $9.12 | $8.88 | $8.89 | $8.89 | 27,764,520 |
| 2024-12-09 | $8.98 | $8.99 | $8.89 | $8.93 | $8.93 | 24,795,730 |
| 2024-12-06 | $8.97 | $9.04 | $8.95 | $8.97 | $8.97 | 23,958,970 |
| 2024-12-05 | $8.90 | $9.08 | $8.81 | $8.98 | $8.98 | 26,905,860 |
| 2024-12-04 | $8.86 | $9.00 | $8.78 | $8.88 | $8.88 | 31,171,780 |
| 2024-12-03 | $8.63 | $8.91 | $8.58 | $8.86 | $8.86 | 37,094,050 |
| 2024-12-02 | $8.59 | $8.69 | $8.47 | $8.67 | $8.67 | 25,231,910 |
| 2024-11-29 | $8.50 | $8.59 | $8.47 | $8.56 | $8.56 | 16,768,570 |
| 2024-11-28 | $8.60 | $8.61 | $8.50 | $8.50 | $8.50 | 14,829,450 |
| 2024-11-27 | $8.57 | $8.64 | $8.36 | $8.63 | $8.63 | 20,653,110 |
| 2024-11-26 | $8.57 | $8.62 | $8.52 | $8.56 | $8.56 | 12,099,380 |
| 2024-11-25 | $8.50 | $8.69 | $8.40 | $8.61 | $8.61 | 19,505,540 |
| 2024-11-22 | $8.93 | $8.98 | $8.55 | $8.56 | $8.56 | 31,558,480 |
| 2024-11-21 | $8.92 | $9.00 | $8.87 | $8.93 | $8.93 | 23,958,610 |
| 2024-11-20 | $8.90 | $9.03 | $8.88 | $8.99 | $8.99 | 32,752,620 |
| 2024-11-19 | $9.11 | $9.11 | $8.80 | $9.03 | $9.03 | 48,254,280 |
| 2024-11-18 | $8.88 | $9.23 | $8.87 | $9.20 | $9.20 | 80,851,380 |
| 2024-11-15 | $8.54 | $8.72 | $8.52 | $8.62 | $8.62 | 17,447,470 |
| 2024-11-14 | $8.77 | $8.79 | $8.57 | $8.57 | $8.57 | 19,400,560 |
| 2024-11-13 | $8.72 | $8.82 | $8.69 | $8.77 | $8.77 | 18,619,870 |
| 2024-11-12 | $8.80 | $8.92 | $8.72 | $8.78 | $8.78 | 30,977,370 |
| 2024-11-11 | $8.92 | $8.92 | $8.71 | $8.83 | $8.83 | 27,612,950 |
| 2024-11-08 | $8.94 | $8.99 | $8.77 | $8.93 | $8.93 | 33,943,060 |
| 2024-11-07 | $8.56 | $8.91 | $8.52 | $8.89 | $8.89 | 39,068,940 |
| 2024-11-06 | $8.60 | $8.65 | $8.55 | $8.60 | $8.60 | 24,215,860 |
| 2024-11-05 | $8.47 | $8.61 | $8.43 | $8.60 | $8.60 | 27,375,720 |
| 2024-11-04 | $8.38 | $8.49 | $8.27 | $8.48 | $8.48 | 21,563,830 |
| 2024-11-01 | $8.35 | $8.49 | $8.32 | $8.37 | $8.37 | 25,792,080 |
| 2024-10-31 | $8.38 | $8.44 | $8.25 | $8.36 | $8.36 | 24,886,440 |
| 2024-10-30 | $8.49 | $8.59 | $8.37 | $8.43 | $8.43 | 23,350,080 |
| 2024-10-29 | $8.85 | $8.92 | $8.54 | $8.56 | $8.56 | 59,434,510 |
| 2024-10-28 | $8.90 | $9.18 | $8.88 | $9.18 | $9.18 | 30,799,650 |
| 2024-10-25 | $8.82 | $8.93 | $8.81 | $8.90 | $8.90 | 14,997,420 |
| 2024-10-24 | $8.89 | $8.90 | $8.80 | $8.84 | $8.84 | 13,052,000 |
| 2024-10-23 | $8.97 | $9.04 | $8.85 | $8.92 | $8.92 | 28,308,420 |
| 2024-10-22 | $8.88 | $8.97 | $8.81 | $8.97 | $8.97 | 15,995,210 |
| 2024-10-21 | $8.98 | $9.05 | $8.86 | $8.92 | $8.92 | 21,323,650 |
| 2024-10-18 | $8.83 | $9.11 | $8.72 | $8.96 | $8.96 | 23,108,040 |
| 2024-10-17 | $9.07 | $9.20 | $8.82 | $8.84 | $8.84 | 20,019,410 |
| 2024-10-16 | $9.01 | $9.19 | $8.94 | $9.07 | $9.07 | 14,208,680 |
| 2024-10-15 | $9.25 | $9.36 | $9.05 | $9.06 | $9.06 | 18,855,220 |
| 2024-10-14 | $9.18 | $9.45 | $9.14 | $9.36 | $9.36 | 20,201,400 |
| 2024-10-11 | $9.56 | $9.69 | $9.04 | $9.18 | $9.18 | 31,258,660 |
| 2024-10-10 | $9.20 | $9.89 | $9.20 | $9.60 | $9.60 | 35,377,350 |
| 2024-10-09 | $9.99 | $9.99 | $9.17 | $9.20 | $9.20 | 36,275,440 |
| 2024-10-08 | $10.95 | $10.97 | $9.61 | $10.06 | $10.06 | 55,676,770 |
| 2024-09-30 | $9.70 | $10.05 | $9.41 | $9.97 | $9.97 | 45,210,920 |
| 2024-09-27 | $9.20 | $9.35 | $9.07 | $9.25 | $9.25 | 15,738,170 |
| 2024-09-26 | $8.61 | $9.05 | $8.61 | $9.05 | $9.05 | 19,375,920 |
| 2024-09-25 | $8.80 | $8.87 | $8.64 | $8.65 | $8.65 | 22,041,680 |
| 2024-09-24 | $8.11 | $8.58 | $8.10 | $8.58 | $8.58 | 21,287,970 |
| 2024-09-23 | $7.93 | $8.15 | $7.91 | $8.08 | $8.08 | 10,407,530 |
| 2024-09-20 | $8.00 | $8.04 | $7.89 | $7.95 | $7.95 | 9,313,890 |
| 2024-09-19 | $7.87 | $8.05 | $7.70 | $8.01 | $8.01 | 11,693,270 |
| 2024-09-18 | $7.48 | $7.82 | $7.46 | $7.79 | $7.79 | 9,596,280 |
| 2024-09-13 | $7.63 | $7.68 | $7.47 | $7.50 | $7.50 | 10,134,260 |
| 2024-09-12 | $7.58 | $7.72 | $7.55 | $7.61 | $7.61 | 10,420,000 |
| 2024-09-11 | $7.70 | $7.72 | $7.48 | $7.53 | $7.53 | 12,409,800 |
| 2024-09-10 | $7.82 | $7.91 | $7.63 | $7.73 | $7.73 | 9,733,920 |
| 2024-09-09 | $7.96 | $7.97 | $7.72 | $7.83 | $7.83 | 13,025,110 |
| 2024-09-06 | $8.06 | $8.14 | $7.99 | $8.00 | $8.00 | 8,105,650 |
| 2024-09-05 | $8.21 | $8.35 | $8.07 | $8.14 | $8.14 | 9,357,430 |
| 2024-09-04 | $8.42 | $8.48 | $8.22 | $8.24 | $8.24 | 13,292,080 |
| 2024-09-03 | $8.43 | $8.60 | $8.35 | $8.50 | $8.50 | 20,136,440 |
| 2024-09-02 | $8.31 | $8.56 | $7.93 | $8.43 | $8.43 | 35,660,840 |
| 2024-08-30 | $7.89 | $8.10 | $7.84 | $7.95 | $7.95 | 10,692,230 |
| 2024-08-29 | $7.86 | $7.96 | $7.76 | $7.92 | $7.92 | 7,505,490 |
| 2024-08-28 | $7.84 | $7.98 | $7.82 | $7.87 | $7.87 | 6,426,780 |
| 2024-08-27 | $7.71 | $7.90 | $7.67 | $7.85 | $7.85 | 8,889,350 |
| 2024-08-26 | $7.61 | $7.75 | $7.55 | $7.72 | $7.72 | 8,265,270 |
| 2024-08-23 | $7.60 | $7.75 | $7.59 | $7.63 | $7.63 | 6,927,960 |
| 2024-08-22 | $7.62 | $7.68 | $7.58 | $7.63 | $7.63 | 8,663,490 |
| 2024-08-21 | $7.83 | $7.87 | $7.50 | $7.64 | $7.64 | 12,116,650 |
| 2024-08-20 | $8.06 | $8.09 | $7.75 | $7.78 | $7.78 | 10,796,000 |
| 2024-08-19 | $8.08 | $8.17 | $8.03 | $8.07 | $8.07 | 7,028,360 |
| 2024-08-16 | $8.10 | $8.16 | $8.07 | $8.11 | $8.11 | 6,268,920 |
| 2024-08-15 | $7.93 | $8.19 | $7.91 | $8.10 | $8.10 | 11,203,580 |
| 2024-08-14 | $8.08 | $8.09 | $7.91 | $7.93 | $7.93 | 7,986,750 |
| 2024-08-13 | $8.13 | $8.18 | $8.01 | $8.08 | $8.08 | 9,199,140 |
| 2024-08-12 | $8.03 | $8.15 | $8.00 | $8.11 | $8.11 | 7,134,610 |
| 2024-08-09 | $8.10 | $8.16 | $8.06 | $8.08 | $8.08 | 6,979,320 |
| 2024-08-08 | $8.05 | $8.11 | $7.98 | $8.07 | $8.07 | 7,419,160 |
| 2024-08-07 | $7.99 | $8.09 | $7.93 | $8.05 | $8.05 | 7,849,950 |
| 2024-08-06 | $7.92 | $8.07 | $7.91 | $7.99 | $7.99 | 8,616,770 |
| 2024-08-05 | $7.91 | $8.04 | $7.85 | $7.88 | $7.88 | 7,947,550 |
| 2024-08-02 | $7.95 | $8.06 | $7.87 | $7.98 | $7.98 | 6,466,910 |
| 2024-08-01 | $8.10 | $8.19 | $7.95 | $7.99 | $7.99 | 9,116,780 |
| 2024-07-31 | $7.64 | $8.07 | $7.61 | $8.06 | $8.06 | 15,634,110 |
| 2024-07-30 | $7.66 | $7.70 | $7.57 | $7.63 | $7.63 | 7,801,010 |
| 2024-07-29 | $7.85 | $7.88 | $7.69 | $7.71 | $7.71 | 7,084,840 |
| 2024-07-26 | $7.72 | $7.93 | $7.72 | $7.84 | $7.84 | 8,543,880 |
| 2024-07-25 | $7.80 | $7.83 | $7.71 | $7.76 | $7.76 | 9,811,350 |
| 2024-07-24 | $7.96 | $7.98 | $7.84 | $7.89 | $7.89 | 7,293,780 |
| 2024-07-23 | $8.12 | $8.19 | $7.96 | $7.96 | $7.96 | 10,319,670 |
| 2024-07-22 | $8.19 | $8.19 | $7.97 | $8.14 | $8.14 | 12,257,410 |
| 2024-07-19 | $8.23 | $8.28 | $8.17 | $8.23 | $8.23 | 5,980,240 |
| 2024-07-18 | $8.20 | $8.30 | $8.14 | $8.29 | $8.29 | 8,093,510 |
| 2024-07-17 | $8.37 | $8.38 | $8.12 | $8.23 | $8.23 | 10,074,670 |
| 2024-07-16 | $8.40 | $8.41 | $8.32 | $8.36 | $8.36 | 9,160,490 |
| 2024-07-15 | $8.30 | $8.48 | $8.24 | $8.40 | $8.40 | 14,084,600 |
| 2024-07-12 | $8.49 | $8.60 | $8.30 | $8.35 | $8.35 | 13,698,340 |
| 2024-07-11 | $8.45 | $8.53 | $8.31 | $8.52 | $8.52 | 15,647,340 |
| 2024-07-10 | $8.70 | $8.81 | $8.36 | $8.40 | $8.40 | 25,292,100 |
| 2024-07-09 | $8.59 | $8.77 | $8.49 | $8.77 | $8.77 | 10,995,450 |
| 2024-07-08 | $8.90 | $8.90 | $8.56 | $8.59 | $8.59 | 16,269,790 |
| 2024-07-05 | $8.98 | $9.06 | $8.81 | $8.93 | $8.93 | 9,404,100 |
| 2024-07-04 | $9.10 | $9.17 | $8.94 | $8.97 | $8.97 | 9,021,240 |
| 2024-07-03 | $9.21 | $9.29 | $9.05 | $9.08 | $9.08 | 9,273,130 |
| 2024-07-02 | $9.29 | $9.37 | $9.14 | $9.24 | $9.24 | 9,552,760 |
| 2024-07-01 | $8.99 | $9.32 | $8.96 | $9.31 | $9.31 | 13,766,430 |
| 2024-06-28 | $8.88 | $9.02 | $8.83 | $8.95 | $8.95 | 9,646,630 |
| 2024-06-27 | $9.01 | $9.11 | $8.90 | $8.90 | $8.90 | 10,477,330 |
| 2024-06-26 | $8.90 | $9.00 | $8.80 | $8.99 | $8.99 | 15,566,940 |
| 2024-06-25 | $8.91 | $8.98 | $8.80 | $8.90 | $8.90 | 12,010,780 |
| 2024-06-24 | $9.14 | $9.17 | $8.83 | $8.91 | $8.91 | 15,850,170 |
| 2024-06-21 | $9.33 | $9.42 | $9.15 | $9.16 | $9.16 | 16,273,180 |
| 2024-06-20 | $9.48 | $9.64 | $9.35 | $9.36 | $9.36 | 18,149,060 |
| 2024-06-19 | $9.51 | $9.69 | $9.46 | $9.51 | $9.51 | 12,087,060 |
| 2024-06-18 | $9.50 | $9.57 | $9.46 | $9.52 | $9.52 | 8,821,960 |
| 2024-06-17 | $9.78 | $9.82 | $9.42 | $9.50 | $9.50 | 19,583,320 |
| 2024-06-14 | $9.80 | $9.86 | $9.68 | $9.76 | $9.76 | 14,921,120 |
| 2024-06-13 | $10.00 | $10.04 | $9.69 | $9.80 | $9.80 | 19,477,460 |
| 2024-06-12 | $9.56 | $10.08 | $9.55 | $10.02 | $10.02 | 27,590,820 |
| 2024-06-11 | $9.81 | $9.85 | $9.45 | $9.58 | $9.58 | 18,296,430 |
| 2024-06-07 | $9.74 | $9.86 | $9.69 | $9.84 | $9.84 | 12,252,630 |
| 2024-06-06 | $9.60 | $9.82 | $9.60 | $9.73 | $9.73 | 15,230,360 |
| 2024-06-05 | $9.75 | $9.88 | $9.57 | $9.59 | $9.59 | 15,981,790 |
| 2024-06-04 | $9.83 | $9.84 | $9.66 | $9.79 | $9.79 | 13,990,590 |
| 2024-06-03 | $9.90 | $9.97 | $9.77 | $9.85 | $9.85 | 16,521,860 |
| 2024-05-31 | $9.84 | $10.03 | $9.84 | $9.91 | $9.91 | 14,740,470 |
| 2024-05-30 | $9.99 | $10.06 | $9.78 | $9.82 | $9.82 | 17,369,110 |
| 2024-05-29 | $9.81 | $10.08 | $9.76 | $10.00 | $10.00 | 19,121,800 |
| 2024-05-28 | $9.86 | $9.93 | $9.80 | $9.82 | $9.82 | 16,689,920 |
| 2024-05-27 | $9.76 | $10.03 | $9.71 | $9.87 | $9.87 | 19,688,230 |
| 2024-05-24 | $9.80 | $9.99 | $9.68 | $9.71 | $9.71 | 16,828,660 |
| 2024-05-23 | $9.90 | $9.98 | $9.71 | $9.76 | $9.76 | 13,953,210 |
| 2024-05-22 | $9.94 | $10.15 | $9.90 | $9.99 | $9.99 | 20,510,920 |
| 2024-05-21 | $9.76 | $9.94 | $9.76 | $9.87 | $9.87 | 18,346,330 |
| 2024-05-20 | $9.58 | $9.97 | $9.52 | $9.87 | $9.87 | 30,541,550 |
| 2024-05-17 | $9.39 | $9.51 | $9.28 | $9.49 | $9.49 | 14,985,430 |
| 2024-05-16 | $9.39 | $9.50 | $9.29 | $9.36 | $9.36 | 16,031,370 |
| 2024-05-15 | $9.38 | $9.47 | $9.26 | $9.37 | $9.37 | 18,056,390 |
| 2024-05-14 | $9.58 | $9.60 | $9.18 | $9.33 | $9.33 | 34,305,750 |
| 2024-05-13 | $9.71 | $9.72 | $9.48 | $9.56 | $9.56 | 16,949,080 |
| 2024-05-10 | $9.73 | $9.79 | $9.57 | $9.73 | $9.73 | 17,160,160 |
| 2024-05-09 | $9.68 | $9.76 | $9.56 | $9.69 | $9.69 | 23,997,030 |
| 2024-05-08 | $9.36 | $9.80 | $9.36 | $9.69 | $9.69 | 45,412,680 |
| 2024-05-07 | $9.30 | $9.46 | $9.26 | $9.35 | $9.35 | 20,182,990 |
| 2024-05-06 | $9.08 | $9.29 | $9.00 | $9.29 | $9.29 | 26,856,190 |
| 2024-04-30 | $9.04 | $9.14 | $9.02 | $9.03 | $9.03 | 22,701,150 |
| 2024-04-29 | $8.91 | $9.13 | $8.78 | $9.09 | $9.09 | 39,176,560 |
| 2024-04-26 | $9.08 | $9.18 | $8.86 | $8.94 | $8.94 | 41,412,290 |
| 2024-04-25 | $9.06 | $9.22 | $8.98 | $9.11 | $9.11 | 41,188,640 |
| 2024-04-24 | $9.31 | $9.40 | $8.95 | $9.13 | $9.13 | 68,009,020 |
| 2024-04-23 | $9.68 | $9.78 | $9.68 | $9.68 | $9.68 | 30,879,540 |
| 2024-04-22 | $11.49 | $11.64 | $10.74 | $10.76 | $10.76 | 35,951,160 |
| 2024-04-19 | $11.57 | $11.74 | $11.40 | $11.58 | $11.58 | 22,470,690 |
| 2024-04-18 | $11.37 | $11.68 | $11.36 | $11.62 | $11.62 | 32,026,760 |
| 2024-04-17 | $11.31 | $11.45 | $11.21 | $11.45 | $11.45 | 21,536,580 |
| 2024-04-16 | $11.49 | $11.61 | $11.16 | $11.36 | $11.36 | 31,149,360 |
| 2024-04-15 | $11.15 | $11.53 | $11.15 | $11.44 | $11.44 | 26,720,860 |
| 2024-04-12 | $11.20 | $11.29 | $11.06 | $11.17 | $11.17 | 20,146,590 |
| 2024-04-11 | $11.14 | $11.64 | $11.01 | $11.30 | $11.30 | 33,332,250 |
| 2024-04-10 | $10.73 | $11.28 | $10.73 | $11.20 | $11.20 | 40,575,760 |
| 2024-04-09 | $10.63 | $10.83 | $10.49 | $10.81 | $10.81 | 21,263,140 |
| 2024-04-08 | $10.95 | $11.00 | $10.72 | $10.73 | $10.73 | 32,209,530 |
| 2024-04-03 | $10.58 | $11.07 | $10.56 | $11.07 | $11.07 | 32,429,110 |
| 2024-04-02 | $10.83 | $10.96 | $10.35 | $10.59 | $10.59 | 36,531,610 |
| 2024-04-01 | $10.83 | $10.95 | $10.56 | $10.86 | $10.86 | 22,341,440 |
| 2024-03-29 | $10.79 | $11.10 | $10.79 | $11.08 | $11.08 | 14,152,520 |
| 2024-03-28 | $10.80 | $10.93 | $10.70 | $10.82 | $10.82 | 10,335,070 |
| 2024-03-27 | $10.80 | $10.98 | $10.79 | $10.82 | $10.82 | 16,134,400 |
| 2024-03-26 | $11.13 | $11.25 | $10.69 | $10.79 | $10.79 | 29,089,280 |
| 2024-03-25 | $11.05 | $11.44 | $11.01 | $11.20 | $11.20 | 16,315,580 |
| 2024-03-22 | $11.28 | $11.40 | $11.21 | $11.25 | $11.25 | 11,100,320 |
| 2024-03-21 | $11.32 | $11.44 | $11.13 | $11.31 | $11.31 | 15,989,730 |
| 2024-03-20 | $11.31 | $11.49 | $11.25 | $11.34 | $11.34 | 13,949,550 |
| 2024-03-19 | $11.27 | $11.62 | $11.22 | $11.37 | $11.37 | 20,873,680 |
| 2024-03-18 | $11.30 | $11.32 | $11.12 | $11.29 | $11.29 | 19,180,180 |
| 2024-03-15 | $11.79 | $11.81 | $11.25 | $11.45 | $11.45 | 25,579,790 |
| 2024-03-14 | $11.48 | $11.82 | $11.42 | $11.82 | $11.82 | 22,535,230 |
| 2024-03-13 | $11.35 | $11.53 | $11.28 | $11.47 | $11.47 | 20,243,980 |
| 2024-03-12 | $11.61 | $11.72 | $11.32 | $11.40 | $11.40 | 27,690,340 |
| 2024-03-11 | $12.12 | $12.20 | $11.57 | $11.74 | $11.74 | 28,824,090 |
| 2024-03-08 | $12.30 | $12.30 | $11.98 | $12.18 | $12.18 | 20,680,830 |
| 2024-03-07 | $12.21 | $12.56 | $12.18 | $12.31 | $12.31 | 27,062,970 |
| 2024-03-06 | $12.03 | $12.36 | $12.01 | $12.25 | $12.25 | 21,421,520 |
| 2024-03-05 | $12.19 | $12.29 | $11.99 | $12.07 | $12.07 | 25,243,300 |
| 2024-03-04 | $11.62 | $12.20 | $11.52 | $12.19 | $12.19 | 37,018,950 |
| 2024-03-01 | $11.32 | $11.66 | $11.27 | $11.59 | $11.59 | 26,445,680 |
| 2024-02-29 | $11.23 | $11.35 | $11.20 | $11.32 | $11.32 | 17,309,540 |
| 2024-02-28 | $11.42 | $11.59 | $11.15 | $11.31 | $11.31 | 26,697,000 |
| 2024-02-27 | $11.45 | $11.68 | $11.31 | $11.52 | $11.52 | 22,486,640 |
| 2024-02-26 | $11.75 | $12.02 | $11.39 | $11.52 | $11.52 | 30,598,410 |
| 2024-02-23 | $12.00 | $12.09 | $11.66 | $11.80 | $11.80 | 26,991,710 |
| 2024-02-22 | $11.33 | $12.06 | $11.19 | $12.02 | $12.02 | 42,245,960 |
| 2024-02-21 | $11.20 | $11.48 | $11.19 | $11.29 | $11.29 | 35,931,140 |
| 2024-02-20 | $11.12 | $11.43 | $11.02 | $11.32 | $11.32 | 29,040,630 |
| 2024-02-19 | $10.70 | $11.23 | $10.55 | $11.20 | $11.20 | 38,821,910 |
| 2024-02-08 | $10.83 | $10.94 | $10.62 | $10.65 | $10.65 | 34,005,230 |
| 2024-02-07 | $11.06 | $11.45 | $10.94 | $11.39 | $10.64 | 38,094,290 |
| 2024-02-06 | $10.92 | $11.27 | $10.73 | $11.09 | $10.36 | 41,352,880 |
| 2024-02-05 | $11.11 | $11.27 | $10.85 | $11.03 | $10.30 | 34,819,130 |
| 2024-02-02 | $11.24 | $11.42 | $11.01 | $11.17 | $10.44 | 32,029,900 |
| 2024-02-01 | $11.22 | $11.32 | $11.06 | $11.13 | $10.40 | 21,399,710 |
| 2024-01-31 | $11.29 | $11.53 | $11.23 | $11.32 | $10.58 | 19,931,070 |
| 2024-01-30 | $11.55 | $11.57 | $11.33 | $11.35 | $10.60 | 14,853,210 |
| 2024-01-29 | $11.65 | $11.70 | $11.53 | $11.57 | $10.81 | 18,182,770 |
| 2024-01-26 | $11.58 | $11.70 | $11.53 | $11.65 | $10.88 | 19,172,390 |
| 2024-01-25 | $11.22 | $11.70 | $11.20 | $11.67 | $10.90 | 33,134,350 |
| 2024-01-24 | $11.00 | $11.32 | $10.95 | $11.22 | $10.48 | 28,587,980 |
| 2024-01-23 | $10.75 | $11.09 | $10.63 | $11.02 | $10.30 | 24,449,120 |
| 2024-01-22 | $11.06 | $11.13 | $10.60 | $10.78 | $10.07 | 22,852,050 |
| 2024-01-19 | $11.37 | $11.43 | $11.08 | $11.15 | $10.42 | 16,393,780 |
| 2024-01-18 | $11.43 | $11.48 | $11.06 | $11.37 | $10.62 | 26,366,590 |
| 2024-01-17 | $11.57 | $11.72 | $11.49 | $11.49 | $10.73 | 19,622,920 |
| 2024-01-16 | $11.49 | $11.62 | $11.34 | $11.62 | $10.86 | 22,495,270 |
| 2024-01-15 | $11.52 | $11.59 | $11.38 | $11.46 | $10.71 | 19,729,030 |
| 2024-01-12 | $11.45 | $11.59 | $11.39 | $11.50 | $10.74 | 15,358,480 |
| 2024-01-11 | $11.58 | $11.60 | $11.31 | $11.45 | $10.70 | 32,789,200 |
| 2024-01-10 | $11.73 | $11.83 | $11.52 | $11.54 | $10.78 | 25,945,420 |
| 2024-01-09 | $11.55 | $11.85 | $11.49 | $11.76 | $10.99 | 25,410,680 |
| 2024-01-08 | $11.55 | $11.78 | $11.44 | $11.65 | $10.88 | 28,839,160 |
| 2024-01-05 | $11.70 | $11.88 | $11.55 | $11.62 | $11.62 | 31,728,650 |
| 2024-01-04 | $11.65 | $11.75 | $11.53 | $11.66 | $11.66 | 26,092,310 |
| 2024-01-03 | $11.45 | $11.71 | $11.40 | $11.59 | $11.59 | 35,559,020 |
| 2024-01-02 | $11.03 | $11.59 | $11.03 | $11.49 | $11.49 | 45,289,130 |
| 2024-01-01 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 0 |
| 2023-12-29 | $10.86 | $11.17 | $10.82 | $11.04 | $11.04 | 28,754,520 |
| 2023-12-28 | $11.16 | $11.27 | $10.81 | $10.88 | $10.88 | 43,958,880 |
| 2023-12-27 | $10.75 | $11.24 | $10.75 | $11.18 | $11.18 | 58,975,460 |
| 2023-12-26 | $10.91 | $11.22 | $10.69 | $10.76 | $10.76 | 66,819,260 |
| 2023-12-25 | $10.07 | $10.35 | $9.99 | $10.31 | $10.31 | 23,077,100 |
| 2023-12-22 | $10.08 | $10.27 | $10.06 | $10.13 | $10.13 | 21,607,630 |
| 2023-12-21 | $10.06 | $10.17 | $9.94 | $10.05 | $10.05 | 15,235,090 |
| 2023-12-20 | $10.00 | $10.19 | $10.00 | $10.07 | $10.07 | 15,275,490 |
| 2023-12-19 | $10.00 | $10.10 | $9.89 | $9.98 | $9.98 | 10,678,440 |
| 2023-12-18 | $9.97 | $10.15 | $9.91 | $10.03 | $10.03 | 9,965,090 |
| 2023-12-15 | $10.06 | $10.23 | $10.01 | $10.10 | $10.10 | 16,903,790 |
| 2023-12-14 | $10.04 | $10.10 | $9.90 | $10.06 | $10.06 | 16,151,150 |
| 2023-12-13 | $10.01 | $10.12 | $9.98 | $10.00 | $10.00 | 12,696,700 |
| 2023-12-12 | $10.00 | $10.07 | $9.90 | $10.06 | $10.06 | 15,356,580 |
| 2023-12-11 | $9.69 | $9.98 | $9.54 | $9.97 | $9.97 | 26,825,220 |
| 2023-12-08 | $9.71 | $9.81 | $9.58 | $9.68 | $9.68 | 29,283,330 |
| 2023-12-07 | $9.77 | $9.80 | $9.71 | $9.76 | $9.76 | 12,558,860 |
| 2023-12-06 | $9.69 | $9.79 | $9.61 | $9.77 | $9.77 | 17,001,730 |
| 2023-12-05 | $9.92 | $9.98 | $9.71 | $9.74 | $9.74 | 22,188,990 |
| 2023-12-04 | $9.90 | $10.01 | $9.82 | $9.98 | $9.98 | 17,557,900 |
| 2023-12-01 | $9.81 | $9.95 | $9.78 | $9.90 | $9.90 | 18,893,350 |
| 2023-11-30 | $9.77 | $9.82 | $9.72 | $9.79 | $9.79 | 15,936,380 |
| 2023-11-29 | $9.67 | $9.87 | $9.66 | $9.80 | $9.80 | 20,251,590 |
| 2023-11-28 | $9.68 | $9.71 | $9.56 | $9.69 | $9.69 | 15,523,500 |
| 2023-11-27 | $9.56 | $9.78 | $9.53 | $9.68 | $9.68 | 26,399,250 |
| 2023-11-24 | $9.40 | $9.57 | $9.40 | $9.52 | $9.52 | 15,746,590 |
| 2023-11-23 | $9.31 | $9.45 | $9.30 | $9.45 | $9.45 | 9,229,720 |
| 2023-11-22 | $9.38 | $9.44 | $9.32 | $9.33 | $9.33 | 9,240,000 |
| 2023-11-21 | $9.37 | $9.53 | $9.35 | $9.38 | $9.38 | 12,522,260 |
| 2023-11-20 | $9.45 | $9.46 | $9.33 | $9.36 | $9.36 | 11,208,740 |
| 2023-11-17 | $9.28 | $9.49 | $9.26 | $9.45 | $9.45 | 18,288,290 |
| 2023-11-16 | $9.20 | $9.38 | $9.17 | $9.32 | $9.32 | 15,302,290 |
| 2023-11-15 | $9.20 | $9.25 | $9.14 | $9.23 | $9.23 | 11,726,700 |
| 2023-11-14 | $9.23 | $9.27 | $9.09 | $9.14 | $9.14 | 12,962,710 |
| 2023-11-13 | $9.25 | $9.38 | $9.17 | $9.29 | $9.29 | 16,554,460 |
| 2023-11-10 | $9.05 | $9.28 | $8.99 | $9.26 | $9.26 | 20,954,050 |
| 2023-11-09 | $8.85 | $9.12 | $8.85 | $9.06 | $9.06 | 22,768,730 |
| 2023-11-08 | $8.86 | $8.90 | $8.76 | $8.83 | $8.83 | 14,544,700 |
| 2023-11-07 | $8.94 | $9.00 | $8.90 | $8.95 | $8.95 | 11,988,860 |
| 2023-11-06 | $9.14 | $9.14 | $8.89 | $8.97 | $8.97 | 18,455,180 |
| 2023-11-03 | $9.07 | $9.23 | $9.06 | $9.07 | $9.07 | 11,927,910 |
| 2023-11-02 | $9.00 | $9.08 | $9.00 | $9.03 | $9.03 | 7,443,640 |
| 2023-11-01 | $9.09 | $9.14 | $8.98 | $9.03 | $9.03 | 11,048,640 |
| 2023-10-31 | $8.91 | $9.15 | $8.88 | $9.12 | $9.12 | 21,532,090 |
| 2023-10-30 | $8.90 | $9.03 | $8.88 | $8.92 | $8.92 | 27,725,640 |
| 2023-10-27 | $9.12 | $9.26 | $9.05 | $9.16 | $9.16 | 15,265,640 |
| 2023-10-26 | $9.36 | $9.36 | $9.06 | $9.18 | $9.18 | 18,898,080 |
| 2023-10-25 | $9.31 | $9.54 | $9.29 | $9.40 | $9.40 | 21,495,410 |
| 2023-10-24 | $9.06 | $9.25 | $9.06 | $9.20 | $9.20 | 12,955,610 |
| 2023-10-23 | $9.26 | $9.30 | $9.04 | $9.08 | $9.08 | 12,908,530 |
| 2023-10-20 | $9.39 | $9.44 | $9.30 | $9.31 | $9.31 | 11,121,520 |
| 2023-10-19 | $9.42 | $9.48 | $9.29 | $9.35 | $9.35 | 13,209,500 |
| 2023-10-18 | $9.55 | $9.61 | $9.44 | $9.45 | $9.45 | 13,510,740 |
| 2023-10-17 | $9.50 | $9.56 | $9.39 | $9.56 | $9.56 | 13,998,200 |
| 2023-10-16 | $9.41 | $9.59 | $9.41 | $9.55 | $9.55 | 17,363,490 |
| 2023-10-13 | $9.30 | $9.47 | $9.25 | $9.38 | $9.38 | 13,060,580 |
| 2023-10-12 | $9.30 | $9.45 | $9.29 | $9.35 | $9.35 | 16,036,930 |
| 2023-10-11 | $9.49 | $9.49 | $9.27 | $9.29 | $9.29 | 16,260,340 |
| 2023-10-10 | $9.59 | $9.62 | $9.43 | $9.44 | $9.44 | 18,174,050 |
| 2023-10-09 | $9.48 | $9.64 | $9.28 | $9.57 | $9.57 | 24,466,430 |
| 2023-09-28 | $9.61 | $9.68 | $9.50 | $9.59 | $9.59 | 22,908,100 |
| 2023-09-27 | $9.45 | $9.50 | $9.38 | $9.41 | $9.41 | 14,438,670 |
| 2023-09-26 | $9.47 | $9.52 | $9.41 | $9.47 | $9.47 | 16,643,410 |
| 2023-09-25 | $9.51 | $9.70 | $9.47 | $9.52 | $9.52 | 24,170,780 |
| 2023-09-22 | $9.64 | $9.67 | $9.42 | $9.51 | $9.51 | 31,643,660 |
| 2023-09-21 | $9.73 | $9.78 | $9.55 | $9.60 | $9.60 | 30,182,850 |
| 2023-09-20 | $9.73 | $9.97 | $9.65 | $9.77 | $9.77 | 36,003,540 |
| 2023-09-19 | $9.55 | $9.98 | $9.54 | $9.73 | $9.73 | 59,455,520 |
| 2023-09-18 | $9.60 | $9.67 | $9.40 | $9.51 | $9.51 | 28,259,130 |
| 2023-09-15 | $9.59 | $9.61 | $9.42 | $9.48 | $9.48 | 30,626,430 |
| 2023-09-14 | $9.20 | $9.65 | $9.18 | $9.55 | $9.55 | 66,339,850 |
| 2023-09-13 | $9.13 | $9.26 | $9.09 | $9.15 | $9.15 | 15,691,620 |
| 2023-09-12 | $9.20 | $9.28 | $9.07 | $9.09 | $9.09 | 13,706,020 |
| 2023-09-11 | $9.12 | $9.33 | $9.12 | $9.18 | $9.18 | 22,853,630 |
| 2023-09-08 | $9.32 | $9.32 | $9.06 | $9.07 | $9.07 | 19,532,290 |
| 2023-09-07 | $9.32 | $9.50 | $9.28 | $9.32 | $9.32 | 24,163,070 |
| 2023-09-06 | $9.29 | $9.37 | $9.19 | $9.32 | $9.32 | 19,217,560 |
| 2023-09-05 | $9.30 | $9.33 | $9.17 | $9.25 | $9.25 | 23,511,510 |
| 2023-09-04 | $9.08 | $9.48 | $9.03 | $9.29 | $9.29 | 53,915,120 |
| 2023-09-01 | $8.62 | $9.07 | $8.62 | $9.01 | $9.01 | 44,532,110 |
| 2023-08-31 | $8.58 | $8.67 | $8.53 | $8.57 | $8.57 | 9,642,960 |
| 2023-08-30 | $8.77 | $8.79 | $8.54 | $8.58 | $8.58 | 19,586,520 |
| 2023-08-29 | $8.78 | $8.85 | $8.73 | $8.76 | $8.76 | 20,655,980 |
| 2023-08-28 | $8.89 | $8.95 | $8.77 | $8.80 | $8.80 | 30,756,480 |
| 2023-08-25 | $8.68 | $8.68 | $8.53 | $8.56 | $8.56 | 8,048,250 |
| 2023-08-24 | $8.70 | $8.76 | $8.57 | $8.70 | $8.70 | 12,215,510 |
| 2023-08-23 | $8.56 | $8.83 | $8.55 | $8.72 | $8.72 | 22,153,370 |
| 2023-08-22 | $8.53 | $8.58 | $8.43 | $8.53 | $8.53 | 8,069,040 |
| 2023-08-21 | $8.57 | $8.67 | $8.48 | $8.49 | $8.49 | 7,513,950 |
| 2023-08-18 | $8.66 | $8.73 | $8.55 | $8.57 | $8.57 | 7,195,480 |
| 2023-08-17 | $8.60 | $8.64 | $8.47 | $8.63 | $8.63 | 7,393,670 |
| 2023-08-16 | $8.63 | $8.67 | $8.59 | $8.62 | $8.62 | 4,292,680 |
| 2023-08-15 | $8.62 | $8.69 | $8.55 | $8.66 | $8.66 | 6,781,220 |
| 2023-08-14 | $8.62 | $8.67 | $8.55 | $8.64 | $8.64 | 8,312,510 |
| 2023-08-11 | $8.85 | $8.94 | $8.68 | $8.69 | $8.69 | 13,135,840 |
| 2023-08-10 | $8.72 | $8.95 | $8.66 | $8.93 | $8.93 | 19,882,970 |
| 2023-08-09 | $8.74 | $8.80 | $8.64 | $8.65 | $8.65 | 8,434,990 |
| 2023-08-08 | $8.58 | $8.84 | $8.54 | $8.76 | $8.76 | 22,945,720 |
| 2023-08-07 | $8.55 | $8.58 | $8.41 | $8.52 | $8.52 | 15,145,290 |
| 2023-08-04 | $8.78 | $8.80 | $8.64 | $8.65 | $8.65 | 9,240,330 |
| 2023-08-03 | $8.65 | $8.74 | $8.63 | $8.70 | $8.70 | 6,840,410 |
| 2023-08-02 | $8.85 | $8.86 | $8.68 | $8.70 | $8.70 | 12,138,220 |
| 2023-08-01 | $8.90 | $8.93 | $8.82 | $8.85 | $8.85 | 11,929,680 |
| 2023-07-31 | $8.95 | $9.07 | $8.85 | $8.86 | $8.86 | 14,943,190 |
| 2023-07-28 | $8.75 | $8.92 | $8.73 | $8.90 | $8.90 | 11,895,550 |
| 2023-07-27 | $8.78 | $8.87 | $8.77 | $8.79 | $8.79 | 8,474,090 |
| 2023-07-26 | $8.80 | $8.88 | $8.77 | $8.81 | $8.81 | 12,667,350 |
| 2023-07-25 | $8.65 | $8.79 | $8.65 | $8.72 | $8.72 | 12,169,280 |
| 2023-07-24 | $8.72 | $8.73 | $8.57 | $8.60 | $8.60 | 9,018,090 |
| 2023-07-21 | $8.88 | $8.90 | $8.70 | $8.73 | $8.73 | 15,746,880 |
| 2023-07-20 | $8.59 | $9.05 | $8.57 | $8.91 | $8.91 | 41,460,360 |
| 2023-07-19 | $8.45 | $8.54 | $8.44 | $8.53 | $8.53 | 6,530,460 |
| 2023-07-18 | $8.49 | $8.52 | $8.45 | $8.47 | $8.47 | 4,748,830 |
| 2023-07-17 | $8.40 | $8.49 | $8.38 | $8.47 | $8.47 | 6,560,850 |
| 2023-07-14 | $8.50 | $8.57 | $8.46 | $8.55 | $8.55 | 7,386,380 |
| 2023-07-13 | $8.46 | $8.53 | $8.45 | $8.47 | $8.47 | 7,628,300 |
| 2023-07-12 | $8.49 | $8.53 | $8.44 | $8.46 | $8.46 | 6,268,640 |
| 2023-07-11 | $8.56 | $8.58 | $8.46 | $8.48 | $8.48 | 7,657,420 |
| 2023-07-10 | $8.52 | $8.57 | $8.48 | $8.54 | $8.54 | 7,574,880 |
| 2023-07-07 | $8.41 | $8.51 | $8.39 | $8.48 | $8.48 | 8,025,790 |
| 2023-07-06 | $8.42 | $8.49 | $8.38 | $8.42 | $8.42 | 8,608,880 |
| 2023-07-05 | $8.34 | $8.43 | $8.33 | $8.40 | $8.40 | 10,855,750 |
| 2023-07-04 | $8.39 | $8.40 | $8.29 | $8.34 | $8.34 | 8,497,910 |
| 2023-07-03 | $8.21 | $8.38 | $8.21 | $8.36 | $8.36 | 14,096,100 |
| 2023-06-30 | $8.10 | $8.22 | $8.10 | $8.18 | $8.18 | 9,982,190 |
| 2023-06-29 | $8.24 | $8.24 | $8.08 | $8.10 | $8.10 | 10,618,790 |
| 2023-06-28 | $8.11 | $8.33 | $8.08 | $8.26 | $8.26 | 13,744,770 |
| 2023-06-27 | $8.04 | $8.17 | $8.02 | $8.11 | $8.11 | 8,442,890 |
| 2023-06-26 | $8.10 | $8.13 | $8.01 | $8.03 | $8.03 | 9,247,670 |
| 2023-06-21 | $8.25 | $8.30 | $8.09 | $8.10 | $8.10 | 11,908,450 |
| 2023-06-20 | $8.45 | $8.49 | $8.26 | $8.28 | $8.28 | 11,537,060 |
| 2023-06-19 | $8.61 | $8.62 | $8.42 | $8.44 | $8.44 | 18,827,130 |
| 2023-06-16 | $12.09 | $12.21 | $12.06 | $12.20 | $8.62 | 17,656,870 |
| 2023-06-15 | $12.10 | $12.11 | $11.97 | $12.07 | $8.52 | 8,708,150 |
| 2023-06-14 | $12.12 | $12.14 | $12.06 | $12.06 | $8.52 | 4,605,770 |
| 2023-06-13 | $12.25 | $12.26 | $12.05 | $12.09 | $8.54 | 7,093,400 |
| 2023-06-12 | $12.14 | $12.19 | $12.04 | $12.16 | $8.59 | 4,761,890 |
| 2023-06-09 | $12.19 | $12.22 | $12.11 | $12.14 | $8.57 | 3,742,970 |
| 2023-06-08 | $12.00 | $12.19 | $11.99 | $12.17 | $8.60 | 6,740,900 |
| 2023-06-07 | $12.00 | $12.05 | $11.94 | $12.00 | $8.48 | 5,366,600 |
| 2023-06-06 | $12.00 | $12.17 | $11.97 | $12.02 | $8.49 | 6,634,390 |
| 2023-06-05 | $11.99 | $12.09 | $11.97 | $12.03 | $8.50 | 4,881,400 |
| 2023-06-02 | $11.77 | $12.02 | $11.75 | $11.97 | $8.45 | 8,096,500 |
| 2023-06-01 | $11.64 | $11.88 | $11.63 | $11.78 | $8.32 | 6,449,070 |
| 2023-05-31 | $11.91 | $11.96 | $11.61 | $11.69 | $8.26 | 11,623,420 |
| 2023-05-30 | $11.70 | $12.03 | $11.69 | $12.02 | $8.49 | 12,404,910 |
| 2023-05-29 | $11.83 | $11.84 | $11.66 | $11.73 | $8.28 | 8,582,300 |
| 2023-05-26 | $12.06 | $12.11 | $11.75 | $11.84 | $8.36 | 12,249,870 |
| 2023-05-25 | $12.35 | $12.39 | $12.02 | $12.16 | $8.59 | 10,264,510 |
| 2023-05-24 | $12.52 | $12.54 | $12.37 | $12.37 | $8.74 | 7,531,800 |
| 2023-05-23 | $12.57 | $12.63 | $12.54 | $12.54 | $8.86 | 5,341,990 |
| 2023-05-22 | $12.65 | $12.70 | $12.54 | $12.57 | $8.88 | 8,871,140 |
| 2023-05-19 | $12.72 | $12.78 | $12.60 | $12.71 | $8.98 | 5,371,470 |
| 2023-05-18 | $12.80 | $12.87 | $12.76 | $12.78 | $9.03 | 6,280,900 |
| 2023-05-17 | $12.73 | $12.78 | $12.63 | $12.77 | $9.02 | 6,888,030 |
| 2023-05-16 | $12.75 | $12.92 | $12.72 | $12.78 | $12.78 | 10,555,880 |
| 2023-05-15 | $12.54 | $12.76 | $12.51 | $12.75 | $12.75 | 8,229,640 |
| 2023-05-12 | $12.70 | $12.72 | $12.57 | $12.58 | $12.58 | 9,391,160 |
| 2023-05-11 | $12.70 | $12.83 | $12.60 | $12.79 | $12.79 | 9,698,400 |
| 2023-05-10 | $12.82 | $12.86 | $12.64 | $12.73 | $12.73 | 12,556,700 |
| 2023-05-09 | $12.95 | $13.16 | $12.84 | $12.87 | $12.87 | 19,123,330 |
| 2023-05-08 | $12.68 | $12.93 | $12.66 | $12.89 | $12.89 | 18,466,570 |
| 2023-05-05 | $12.71 | $12.78 | $12.53 | $12.61 | $12.61 | 7,456,160 |
| 2023-05-04 | $12.57 | $12.73 | $12.36 | $12.68 | $12.68 | 12,682,750 |
| 2023-05-03 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2023-05-02 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2023-04-28 | $12.62 | $12.74 | $12.61 | $12.71 | $12.71 | 10,156,900 |
| 2023-04-27 | $12.85 | $12.92 | $12.56 | $12.68 | $12.68 | 11,340,080 |
| 2023-04-26 | $12.48 | $12.82 | $12.41 | $12.77 | $12.77 | 11,652,290 |
| 2023-04-25 | $12.65 | $12.73 | $12.40 | $12.52 | $12.52 | 20,246,830 |
| 2023-04-24 | $12.84 | $12.90 | $12.67 | $12.90 | $12.90 | 11,881,660 |
| 2023-04-21 | $12.95 | $13.02 | $12.78 | $12.78 | $12.78 | 9,805,060 |
| 2023-04-20 | $13.09 | $13.09 | $12.82 | $12.97 | $12.97 | 13,552,410 |
| 2023-04-19 | $13.16 | $13.28 | $13.08 | $13.12 | $13.12 | 15,527,960 |
| 2023-04-18 | $12.88 | $13.17 | $12.86 | $13.16 | $13.16 | 18,695,700 |
| 2023-04-17 | $12.62 | $12.89 | $12.56 | $12.88 | $12.88 | 15,362,150 |
| 2023-04-14 | $12.65 | $12.65 | $12.50 | $12.60 | $12.60 | 7,701,100 |
| 2023-04-13 | $12.65 | $12.71 | $12.54 | $12.59 | $12.59 | 7,088,260 |
| 2023-04-12 | $12.52 | $12.72 | $12.51 | $12.64 | $12.64 | 8,827,920 |
| 2023-04-11 | $12.58 | $12.59 | $12.38 | $12.51 | $12.51 | 8,974,760 |
| 2023-04-10 | $12.63 | $12.68 | $12.53 | $12.57 | $12.57 | 6,697,220 |
| 2023-04-07 | $12.69 | $12.72 | $12.62 | $12.68 | $12.68 | 6,435,800 |
| 2023-04-06 | $12.84 | $12.84 | $12.64 | $12.66 | $12.66 | 10,365,830 |
| 2023-04-05 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 0 |
| 2023-04-04 | $12.83 | $12.99 | $12.72 | $12.86 | $12.86 | 12,401,060 |
| 2023-04-03 | $12.87 | $13.01 | $12.81 | $12.86 | $12.86 | 12,915,480 |
| 2023-03-31 | $12.96 | $13.05 | $12.83 | $12.84 | $12.84 | 11,631,350 |
| 2023-03-30 | $12.61 | $12.96 | $12.51 | $12.96 | $12.96 | 18,448,560 |
| 2023-03-29 | $12.82 | $12.82 | $12.57 | $12.58 | $12.58 | 9,338,900 |
| 2023-03-28 | $12.87 | $12.93 | $12.72 | $12.76 | $12.76 | 10,953,940 |
| 2023-03-27 | $12.80 | $12.92 | $12.57 | $12.86 | $12.86 | 13,604,890 |
| 2023-03-24 | $12.93 | $12.93 | $12.73 | $12.77 | $12.77 | 10,785,600 |
| 2023-03-23 | $12.85 | $12.96 | $12.78 | $12.94 | $12.94 | 11,665,900 |
| 2023-03-22 | $12.89 | $12.99 | $12.80 | $12.89 | $12.89 | 10,510,100 |
| 2023-03-21 | $12.80 | $12.86 | $12.71 | $12.85 | $12.85 | 9,131,540 |
| 2023-03-20 | $12.86 | $12.98 | $12.73 | $12.77 | $12.77 | 10,740,440 |
| 2023-03-17 | $12.87 | $13.04 | $12.84 | $12.96 | $12.96 | 12,891,390 |
| 2023-03-16 | $13.09 | $13.09 | $12.71 | $12.76 | $12.76 | 19,932,350 |
| 2023-03-15 | $13.28 | $13.35 | $13.18 | $13.26 | $13.26 | 11,793,480 |
| 2023-03-14 | $13.52 | $13.61 | $13.22 | $13.24 | $13.24 | 14,132,850 |
| 2023-03-13 | $13.40 | $13.56 | $13.35 | $13.56 | $13.56 | 9,111,980 |
| 2023-03-10 | $13.73 | $13.73 | $13.37 | $13.39 | $13.39 | 11,483,100 |
| 2023-03-09 | $13.81 | $13.94 | $13.66 | $13.70 | $13.70 | 8,118,950 |
| 2023-03-08 | $13.86 | $13.91 | $13.68 | $13.80 | $13.80 | 9,682,800 |
| 2023-03-07 | $13.89 | $14.17 | $13.86 | $13.93 | $13.93 | 16,474,690 |
| 2023-03-06 | $14.19 | $14.19 | $13.83 | $13.86 | $13.86 | 14,265,630 |
| 2023-03-03 | $14.20 | $14.26 | $14.11 | $14.18 | $14.18 | 8,583,530 |
| 2023-03-02 | $14.17 | $14.35 | $14.12 | $14.19 | $14.19 | 11,781,110 |
| 2023-03-01 | $14.17 | $14.24 | $14.05 | $14.17 | $14.17 | 12,347,760 |
| 2023-02-28 | $14.29 | $14.34 | $14.10 | $14.17 | $14.17 | 17,204,640 |
| 2023-02-27 | $14.29 | $14.52 | $14.18 | $14.39 | $14.39 | 27,282,820 |
| 2023-02-24 | $14.20 | $14.32 | $14.06 | $14.16 | $14.16 | 18,388,540 |
| 2023-02-23 | $14.35 | $14.49 | $14.12 | $14.21 | $14.21 | 43,815,960 |
| 2023-02-22 | $13.88 | $14.14 | $13.83 | $14.00 | $14.00 | 21,835,340 |
| 2023-02-21 | $13.72 | $14.03 | $13.63 | $13.95 | $13.95 | 25,671,660 |
| 2023-02-20 | $13.50 | $13.68 | $13.46 | $13.66 | $13.66 | 16,890,080 |
| 2023-02-17 | $13.20 | $13.53 | $13.20 | $13.40 | $13.40 | 17,706,540 |
| 2023-02-16 | $13.46 | $13.50 | $13.10 | $13.19 | $13.19 | 19,977,250 |
| 2023-02-15 | $13.63 | $13.72 | $13.40 | $13.46 | $13.46 | 15,243,040 |
| 2023-02-14 | $13.55 | $13.68 | $13.47 | $13.61 | $13.61 | 11,545,770 |
| 2023-02-13 | $13.64 | $13.65 | $13.33 | $13.54 | $13.54 | 21,425,800 |
| 2023-02-10 | $13.76 | $13.84 | $13.56 | $13.62 | $13.62 | 11,585,510 |
| 2023-02-09 | $13.77 | $13.87 | $13.73 | $13.84 | $13.84 | 11,307,500 |
| 2023-02-08 | $13.99 | $14.06 | $13.78 | $13.80 | $13.80 | 12,860,180 |
| 2023-02-07 | $13.95 | $14.11 | $13.91 | $13.98 | $13.98 | 12,277,130 |
| 2023-02-06 | $14.05 | $14.11 | $13.91 | $13.98 | $13.98 | 12,833,400 |
| 2023-02-03 | $14.24 | $14.25 | $14.03 | $14.15 | $14.15 | 12,414,120 |
| 2023-02-02 | $14.25 | $14.43 | $14.14 | $14.29 | $14.29 | 17,131,470 |
| 2023-02-01 | $14.21 | $14.26 | $14.14 | $14.25 | $14.25 | 11,294,210 |
| 2023-01-31 | $14.11 | $14.29 | $14.09 | $14.20 | $14.20 | 12,336,460 |
| 2023-01-30 | $14.44 | $14.47 | $14.07 | $14.15 | $14.15 | 19,226,210 |
| 2023-01-20 | $14.32 | $14.42 | $14.16 | $14.33 | $14.33 | 18,971,130 |
| 2023-01-19 | $14.10 | $14.42 | $14.07 | $14.13 | $14.13 | 20,617,290 |
| 2023-01-18 | $13.91 | $14.17 | $13.90 | $13.99 | $13.99 | 17,918,080 |
| 2023-01-17 | $13.95 | $14.18 | $13.84 | $13.86 | $13.86 | 33,358,670 |
| 2023-01-16 | $14.65 | $14.67 | $14.45 | $14.54 | $14.54 | 12,947,500 |
| 2023-01-13 | $14.60 | $14.78 | $14.46 | $14.57 | $14.57 | 15,883,740 |
| 2023-01-12 | $14.55 | $14.68 | $14.35 | $14.61 | $14.61 | 18,052,980 |
| 2023-01-11 | $14.25 | $14.73 | $14.17 | $14.54 | $14.54 | 29,990,730 |
| 2023-01-10 | $14.15 | $14.32 | $14.00 | $14.16 | $14.16 | 15,496,390 |
| 2023-01-09 | $13.89 | $14.39 | $13.71 | $14.12 | $14.12 | 24,519,600 |
| 2023-01-06 | $13.28 | $13.73 | $13.26 | $13.67 | $13.67 | 20,241,530 |
| 2023-01-05 | $13.39 | $13.42 | $13.18 | $13.27 | $13.27 | 17,666,990 |
| 2023-01-04 | $13.40 | $13.74 | $13.27 | $13.34 | $13.34 | 15,980,230 |
| 2023-01-03 | $13.30 | $13.52 | $13.17 | $13.46 | $13.46 | 9,476,640 |
| 2023-01-02 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 0 |
| 2022-12-30 | $13.42 | $13.48 | $13.31 | $13.34 | $13.34 | 5,806,410 |
| 2022-12-29 | $13.60 | $13.64 | $13.34 | $13.38 | $13.38 | 8,547,000 |
| 2022-12-28 | $13.66 | $13.83 | $13.57 | $13.69 | $13.69 | 10,011,380 |
| 2022-12-27 | $13.29 | $13.79 | $13.28 | $13.72 | $13.72 | 16,857,730 |
| 2022-12-26 | $13.17 | $13.25 | $13.08 | $13.20 | $13.20 | 6,842,330 |
| 2022-12-23 | $13.11 | $13.25 | $12.90 | $13.17 | $13.17 | 8,658,720 |
| 2022-12-22 | $13.75 | $13.77 | $13.16 | $13.19 | $13.19 | 14,997,540 |
| 2022-12-21 | $13.71 | $13.80 | $13.59 | $13.67 | $13.67 | 7,625,490 |
| 2022-12-20 | $13.72 | $13.90 | $13.57 | $13.74 | $13.74 | 9,863,830 |
| 2022-12-19 | $14.15 | $14.15 | $13.63 | $13.70 | $13.70 | 16,557,750 |
| 2022-12-16 | $14.05 | $14.29 | $13.99 | $14.15 | $14.15 | 12,451,020 |
| 2022-12-15 | $14.25 | $14.32 | $13.94 | $14.08 | $14.08 | 12,706,650 |
| 2022-12-14 | $14.15 | $14.37 | $14.10 | $14.25 | $14.25 | 14,696,300 |
| 2022-12-13 | $13.86 | $14.19 | $13.86 | $14.12 | $14.12 | 14,630,930 |
| 2022-12-12 | $14.28 | $14.46 | $13.81 | $13.91 | $13.91 | 20,284,720 |
| 2022-12-09 | $14.19 | $14.30 | $14.11 | $14.27 | $14.27 | 12,341,170 |
| 2022-12-08 | $14.18 | $14.27 | $14.06 | $14.16 | $14.16 | 9,687,590 |
| 2022-12-07 | $14.39 | $14.65 | $14.08 | $14.18 | $14.18 | 19,532,930 |
| 2022-12-06 | $14.39 | $14.50 | $14.25 | $14.41 | $14.41 | 13,767,480 |
| 2022-12-05 | $14.38 | $14.54 | $14.33 | $14.50 | $14.50 | 15,157,730 |
| 2022-12-01 | $14.62 | $14.68 | $14.33 | $14.34 | $14.34 | 21,258,200 |
| 2022-11-30 | $14.27 | $14.70 | $14.27 | $14.44 | $14.44 | 29,074,910 |
| 2022-11-29 | $14.04 | $14.31 | $13.98 | $14.27 | $14.27 | 21,508,240 |
| 2022-11-28 | $14.00 | $14.15 | $13.86 | $13.95 | $13.95 | 14,910,720 |
| 2022-11-25 | $13.90 | $14.30 | $13.81 | $14.18 | $14.18 | 22,916,990 |
| 2022-11-24 | $13.99 | $14.07 | $13.83 | $13.95 | $13.95 | 16,412,540 |
| 2022-11-23 | $13.73 | $13.94 | $13.73 | $13.86 | $13.86 | 15,483,410 |
| 2022-11-22 | $13.67 | $13.91 | $13.66 | $13.73 | $13.73 | 13,847,240 |
| 2022-11-21 | $13.56 | $13.69 | $13.45 | $13.67 | $13.67 | 12,070,870 |
| 2022-11-18 | $13.82 | $13.90 | $13.68 | $13.72 | $13.72 | 13,436,840 |
| 2022-11-17 | $14.25 | $14.26 | $13.74 | $13.90 | $13.90 | 23,793,660 |
| 2022-11-16 | $14.18 | $14.39 | $14.17 | $14.31 | $14.31 | 15,703,540 |
| 2022-11-15 | $13.93 | $14.22 | $13.83 | $14.17 | $14.17 | 15,588,590 |
| 2022-11-14 | $14.41 | $14.72 | $13.98 | $14.00 | $14.00 | 29,778,820 |
| 2022-11-11 | $14.29 | $14.43 | $14.06 | $14.35 | $14.35 | 26,156,940 |
| 2022-11-10 | $13.95 | $14.13 | $13.80 | $14.01 | $14.01 | 17,098,680 |
| 2022-11-09 | $14.31 | $14.47 | $14.15 | $14.15 | $14.15 | 14,714,100 |
| 2022-11-08 | $14.52 | $14.60 | $14.26 | $14.41 | $14.41 | 15,802,260 |
| 2022-11-07 | $14.45 | $14.66 | $14.30 | $14.51 | $14.51 | 21,304,190 |
| 2022-11-04 | $13.85 | $14.44 | $13.80 | $14.38 | $14.38 | 25,398,030 |
| 2022-11-03 | $13.86 | $14.03 | $13.80 | $13.86 | $13.86 | 14,090,540 |
| 2022-11-02 | $13.85 | $14.09 | $13.71 | $14.02 | $14.02 | 20,913,280 |
| 2022-11-01 | $13.77 | $13.99 | $13.50 | $13.94 | $13.94 | 26,608,310 |
| 2022-10-31 | $14.00 | $14.17 | $13.71 | $13.89 | $13.89 | 29,857,060 |
| 2022-10-28 | $14.01 | $14.58 | $13.86 | $14.33 | $14.33 | 31,920,660 |
| 2022-10-27 | $13.98 | $14.29 | $13.92 | $14.13 | $14.13 | 21,074,450 |
| 2022-10-26 | $14.00 | $14.16 | $13.72 | $13.86 | $13.86 | 21,715,830 |
| 2022-10-25 | $14.05 | $14.20 | $13.71 | $13.92 | $13.92 | 22,107,940 |
| 2022-10-24 | $14.75 | $14.79 | $14.15 | $14.20 | $14.20 | 22,828,310 |
| 2022-10-21 | $14.78 | $15.00 | $14.57 | $14.63 | $14.63 | 26,632,730 |
| 2022-10-20 | $15.15 | $15.22 | $14.72 | $14.80 | $14.80 | 32,096,990 |
| 2022-10-19 | $14.85 | $15.68 | $14.65 | $15.28 | $15.28 | 48,658,960 |
| 2022-10-18 | $14.98 | $15.25 | $14.88 | $15.10 | $15.10 | 25,929,320 |
| 2022-10-17 | $14.95 | $14.96 | $14.35 | $14.93 | $14.93 | 40,315,780 |
| 2022-10-14 | $15.16 | $15.34 | $15.04 | $15.26 | $15.26 | 31,657,200 |
| 2022-10-13 | $15.78 | $15.83 | $14.92 | $14.95 | $14.95 | 53,415,340 |
| 2022-10-12 | $15.70 | $15.96 | $15.47 | $15.95 | $15.95 | 37,857,340 |
| 2022-10-11 | $15.70 | $15.96 | $15.35 | $15.96 | $15.96 | 37,518,960 |
| 2022-10-10 | $15.84 | $16.14 | $15.60 | $15.75 | $15.75 | 55,481,970 |
| 2022-09-30 | $15.38 | $15.92 | $15.19 | $15.59 | $15.59 | 54,078,810 |
| 2022-09-29 | $14.89 | $15.45 | $14.74 | $15.19 | $15.19 | 47,307,090 |
| 2022-09-28 | $14.85 | $15.06 | $14.53 | $14.62 | $14.62 | 31,277,320 |
| 2022-09-27 | $15.14 | $15.18 | $14.16 | $14.74 | $14.74 | 43,494,930 |
| 2022-09-26 | $15.30 | $15.55 | $14.80 | $14.89 | $14.89 | 34,720,420 |
| 2022-09-23 | $15.85 | $16.15 | $15.45 | $15.52 | $15.52 | 42,959,990 |
| 2022-09-22 | $15.26 | $16.03 | $15.22 | $15.97 | $15.97 | 51,205,300 |
| 2022-09-21 | $15.17 | $15.43 | $15.09 | $15.36 | $15.36 | 29,355,610 |
| 2022-09-20 | $15.20 | $15.49 | $15.00 | $15.25 | $15.25 | 36,461,830 |
| 2022-09-19 | $14.76 | $15.36 | $14.73 | $15.01 | $15.01 | 34,464,470 |
| 2022-09-16 | $15.40 | $15.63 | $14.72 | $14.78 | $14.78 | 48,135,450 |
| 2022-09-15 | $15.64 | $15.92 | $15.12 | $15.56 | $15.56 | 53,699,650 |
| 2022-09-14 | $15.30 | $15.68 | $15.23 | $15.40 | $15.40 | 30,004,210 |
| 2022-09-13 | $15.96 | $15.99 | $15.48 | $15.60 | $15.60 | 27,407,080 |
| 2022-09-12 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2022-09-09 | $15.81 | $15.94 | $15.53 | $15.85 | $15.85 | 34,558,880 |
| 2022-09-08 | $15.84 | $15.96 | $15.46 | $15.70 | $15.70 | 40,792,040 |
| 2022-09-07 | $16.00 | $16.32 | $15.90 | $16.09 | $16.09 | 47,627,040 |
| 2022-09-06 | $15.60 | $16.28 | $15.41 | $16.18 | $16.18 | 61,923,810 |
| 2022-09-05 | $14.88 | $15.69 | $14.74 | $15.58 | $15.58 | 65,609,610 |
| 2022-09-02 | $15.06 | $15.10 | $14.35 | $14.59 | $14.59 | 43,400,850 |
| 2022-09-01 | $14.93 | $15.57 | $14.73 | $15.08 | $15.08 | 48,577,730 |
| 2022-08-31 | $15.34 | $15.47 | $14.71 | $14.79 | $14.79 | 50,463,330 |
| 2022-08-30 | $16.23 | $16.30 | $15.08 | $15.32 | $15.32 | 68,951,590 |
| 2022-08-29 | $16.00 | $16.45 | $15.58 | $16.38 | $16.38 | 63,956,370 |
| 2022-08-26 | $16.65 | $16.76 | $16.18 | $16.25 | $16.25 | 65,351,870 |
| 2022-08-25 | $15.97 | $16.92 | $15.75 | $16.81 | $16.81 | 94,902,030 |
| 2022-08-24 | $16.05 | $16.40 | $15.75 | $15.79 | $15.79 | 54,988,780 |
| 2022-08-23 | $15.79 | $16.25 | $15.45 | $16.07 | $16.07 | 69,424,530 |
| 2022-08-22 | $15.44 | $15.84 | $15.37 | $15.82 | $15.82 | 51,663,560 |
| 2022-08-19 | $15.12 | $15.56 | $15.03 | $15.40 | $15.40 | 38,388,400 |
| 2022-08-18 | $15.13 | $15.40 | $14.89 | $15.04 | $15.04 | 24,847,400 |
| 2022-08-17 | $15.25 | $15.47 | $15.11 | $15.22 | $15.22 | 26,443,610 |
| 2022-08-16 | $15.10 | $15.29 | $14.91 | $15.20 | $15.20 | 29,962,910 |
| 2022-08-15 | $14.99 | $15.48 | $14.99 | $15.24 | $15.24 | 42,552,850 |
| 2022-08-12 | $14.55 | $15.09 | $14.55 | $14.90 | $14.90 | 38,414,580 |
| 2022-08-11 | $14.44 | $14.59 | $14.22 | $14.43 | $14.43 | 24,293,440 |
| 2022-08-10 | $14.46 | $14.76 | $14.17 | $14.30 | $14.30 | 35,011,670 |
| 2022-08-09 | $13.74 | $14.76 | $13.64 | $14.61 | $14.61 | 56,608,210 |
| 2022-08-08 | $13.29 | $13.85 | $13.08 | $13.72 | $13.72 | 30,334,870 |
| 2022-08-05 | $13.56 | $13.69 | $13.13 | $13.39 | $13.39 | 28,100,900 |
| 2022-08-04 | $13.76 | $13.95 | $13.31 | $13.62 | $13.62 | 25,969,620 |
| 2022-08-03 | $13.80 | $14.20 | $13.71 | $13.81 | $13.81 | 25,313,600 |
| 2022-08-02 | $14.15 | $14.21 | $13.59 | $13.81 | $13.81 | 35,092,600 |
| 2022-08-01 | $14.29 | $14.64 | $14.05 | $14.43 | $14.43 | 33,753,110 |
| 2022-07-29 | $15.00 | $15.16 | $14.33 | $14.38 | $14.38 | 30,045,620 |
| 2022-07-28 | $14.86 | $15.05 | $14.68 | $15.02 | $15.02 | 31,946,080 |
| 2022-07-27 | $14.55 | $14.78 | $14.32 | $14.67 | $14.67 | 29,086,060 |
| 2022-07-26 | $14.09 | $14.74 | $13.91 | $14.63 | $14.63 | 42,472,820 |
| 2022-07-25 | $14.19 | $14.43 | $14.02 | $14.08 | $14.08 | 28,340,660 |
| 2022-07-22 | $14.03 | $14.37 | $13.98 | $14.13 | $14.13 | 31,506,320 |
| 2022-07-21 | $14.89 | $14.95 | $14.16 | $14.24 | $14.24 | 50,182,580 |
| 2022-07-20 | $15.38 | $15.47 | $15.02 | $15.07 | $15.07 | 34,192,930 |
| 2022-07-19 | $15.27 | $15.56 | $15.10 | $15.29 | $15.29 | 34,156,160 |
| 2022-07-18 | $15.20 | $15.39 | $14.93 | $15.26 | $15.26 | 41,330,080 |
| 2022-07-15 | $14.78 | $15.68 | $14.73 | $14.83 | $14.83 | 55,945,940 |
| 2022-07-14 | $15.32 | $15.41 | $14.82 | $14.97 | $14.97 | 44,284,920 |
| 2022-07-13 | $14.78 | $15.07 | $14.72 | $14.92 | $14.92 | 31,535,530 |
| 2022-07-12 | $15.17 | $15.37 | $14.87 | $15.17 | $15.17 | 37,509,500 |
| 2022-07-11 | $15.18 | $15.21 | $14.51 | $14.97 | $14.97 | 41,465,150 |
| 2022-07-08 | $16.28 | $16.44 | $15.29 | $15.38 | $15.38 | 47,455,270 |
| 2022-07-07 | $15.95 | $16.15 | $15.40 | $15.96 | $15.96 | 45,853,090 |
| 2022-07-06 | $16.65 | $16.69 | $15.65 | $15.95 | $15.95 | 75,725,370 |
| 2022-07-05 | $16.35 | $17.64 | $16.31 | $17.34 | $17.34 | 73,796,490 |
| 2022-07-04 | $16.10 | $16.58 | $15.88 | $16.10 | $16.10 | 41,757,240 |
| 2022-07-01 | $16.04 | $16.36 | $15.31 | $16.33 | $16.33 | 61,440,610 |
| 2022-06-30 | $16.69 | $16.81 | $16.18 | $16.45 | $16.45 | 42,143,260 |
| 2022-06-29 | $17.70 | $18.06 | $17.32 | $17.36 | $16.61 | 54,508,220 |
| 2022-06-28 | $17.13 | $17.78 | $17.05 | $17.75 | $16.99 | 58,510,560 |
| 2022-06-27 | $16.16 | $17.22 | $15.89 | $17.13 | $16.39 | 65,156,370 |
| 2022-06-24 | $16.00 | $16.60 | $15.82 | $16.10 | $15.41 | 58,943,300 |
| 2022-06-23 | $15.69 | $16.26 | $15.33 | $16.25 | $15.55 | 53,735,840 |
| 2022-06-22 | $16.29 | $16.58 | $15.61 | $15.67 | $15.00 | 46,977,520 |
| 2022-06-21 | $16.26 | $16.41 | $15.85 | $16.11 | $15.42 | 45,199,690 |
| 2022-06-20 | $16.70 | $16.78 | $15.75 | $15.95 | $15.26 | 84,227,410 |
| 2022-06-17 | $17.39 | $17.58 | $16.81 | $17.50 | $16.75 | 48,906,410 |
| 2022-06-16 | $18.33 | $18.88 | $17.14 | $17.46 | $16.71 | 85,865,340 |
| 2022-06-15 | $18.85 | $19.12 | $18.40 | $18.51 | $17.71 | 49,133,200 |
| 2022-06-14 | $18.82 | $19.25 | $18.36 | $18.96 | $18.14 | 59,653,060 |
| 2022-06-13 | $18.59 | $19.38 | $18.36 | $19.17 | $18.34 | 67,240,510 |
| 2022-06-10 | $18.24 | $19.12 | $18.05 | $18.81 | $18.00 | 63,518,350 |
| 2022-06-09 | $18.00 | $19.31 | $17.86 | $18.39 | $17.60 | 104,575,890 |
| 2022-06-08 | $17.01 | $18.18 | $16.81 | $18.18 | $17.40 | 83,974,740 |
| 2022-06-07 | $16.60 | $16.99 | $16.02 | $16.53 | $15.82 | 66,330,630 |
| 2022-06-06 | $15.46 | $16.74 | $15.46 | $16.70 | $15.98 | 80,533,470 |
| 2022-06-02 | $15.70 | $15.70 | $15.02 | $15.22 | $14.56 | 35,235,330 |
| 2022-06-01 | $15.35 | $15.78 | $15.16 | $15.70 | $15.02 | 38,494,060 |
| 2022-05-31 | $15.65 | $15.83 | $15.15 | $15.51 | $14.84 | 40,027,380 |
| 2022-05-30 | $15.93 | $16.08 | $15.34 | $15.70 | $15.02 | 43,155,970 |
| 2022-05-27 | $15.50 | $16.08 | $15.21 | $15.79 | $15.11 | 62,516,540 |
| 2022-05-26 | $14.68 | $15.62 | $14.68 | $15.47 | $14.80 | 71,288,590 |
| 2022-05-25 | $14.71 | $14.84 | $14.22 | $14.70 | $14.07 | 49,177,230 |
| 2022-05-24 | $14.60 | $15.39 | $14.51 | $14.54 | $13.91 | 58,658,310 |
| 2022-05-23 | $14.40 | $15.08 | $14.28 | $14.71 | $14.08 | 73,229,470 |
| 2022-05-20 | $13.45 | $14.50 | $13.45 | $14.27 | $13.66 | 60,782,480 |
| 2022-05-19 | $13.15 | $13.54 | $12.90 | $13.49 | $12.91 | 36,964,320 |
| 2022-05-18 | $13.58 | $13.80 | $13.34 | $13.54 | $12.96 | 41,508,660 |
| 2022-05-17 | $13.53 | $13.82 | $13.36 | $13.75 | $13.16 | 59,493,450 |
| 2022-05-16 | $12.80 | $13.54 | $12.61 | $13.47 | $12.89 | 65,823,640 |
| 2022-05-13 | $12.21 | $12.74 | $12.17 | $12.66 | $12.12 | 46,224,840 |
| 2022-05-12 | $12.52 | $12.66 | $12.13 | $12.28 | $11.75 | 42,099,270 |
| 2022-05-11 | $12.10 | $12.60 | $12.07 | $12.52 | $11.98 | 48,913,550 |
| 2022-05-10 | $12.19 | $12.20 | $11.76 | $12.17 | $11.65 | 54,779,780 |
| 2022-05-09 | $12.90 | $12.91 | $12.18 | $12.61 | $12.07 | 69,889,660 |
| 2022-05-06 | $13.08 | $13.69 | $12.92 | $13.18 | $12.61 | 49,135,740 |
| 2022-05-05 | $13.60 | $13.79 | $13.23 | $13.53 | $12.95 | 53,558,940 |
| 2022-05-04 | $13.51 | $13.51 | $13.51 | $13.51 | $12.93 | 0 |
| 2022-05-03 | $13.51 | $13.51 | $13.51 | $13.51 | $12.93 | 0 |
| 2022-04-29 | $13.55 | $13.59 | $13.00 | $13.51 | $12.93 | 62,047,310 |
| 2022-04-28 | $12.91 | $13.81 | $12.80 | $13.56 | $12.98 | 72,763,720 |
| 2022-04-27 | $12.28 | $13.00 | $12.18 | $13.00 | $12.44 | 53,691,320 |
| 2022-04-26 | $12.99 | $13.10 | $12.16 | $12.33 | $11.80 | 53,352,590 |
| 2022-04-25 | $13.38 | $13.52 | $12.65 | $12.83 | $12.28 | 52,897,050 |
| 2022-04-22 | $13.31 | $14.25 | $13.26 | $13.86 | $13.26 | 51,852,400 |
| 2022-04-21 | $13.90 | $14.25 | $13.49 | $13.61 | $13.02 | 51,036,300 |
| 2022-04-20 | $14.63 | $14.82 | $13.69 | $13.77 | $13.18 | 54,404,720 |
| 2022-04-19 | $14.52 | $15.06 | $14.24 | $14.78 | $14.14 | 50,741,830 |
| 2022-04-18 | $14.25 | $14.98 | $14.17 | $14.38 | $13.76 | 58,319,370 |
| 2022-04-15 | $15.80 | $16.45 | $14.69 | $14.80 | $14.16 | 109,672,340 |
| 2022-04-14 | $14.70 | $15.70 | $14.60 | $15.64 | $14.97 | 74,622,880 |
| 2022-04-13 | $14.45 | $15.24 | $14.31 | $14.86 | $14.22 | 65,733,730 |
| 2022-04-12 | $14.70 | $15.17 | $14.19 | $14.27 | $13.66 | 65,535,740 |
| 2022-04-11 | $13.79 | $15.09 | $13.68 | $14.84 | $14.20 | 88,865,940 |
| 2022-04-08 | $13.37 | $13.95 | $13.23 | $13.79 | $13.20 | 89,478,700 |
| 2022-04-07 | $12.37 | $12.99 | $12.28 | $12.75 | $12.20 | 49,442,310 |
| 2022-04-06 | $12.60 | $12.83 | $12.01 | $12.46 | $11.92 | 42,879,800 |
| 2022-04-05 | $12.67 | $12.67 | $12.67 | $12.67 | $12.12 | 0 |
| 2022-04-04 | $12.67 | $12.67 | $12.67 | $12.67 | $12.12 | 0 |
| 2022-04-01 | $12.57 | $12.94 | $12.33 | $12.67 | $12.12 | 45,213,790 |
| 2022-03-31 | $12.45 | $12.74 | $12.19 | $12.66 | $12.12 | 37,623,380 |
| 2022-03-30 | $12.75 | $12.94 | $12.30 | $12.44 | $11.90 | 49,438,910 |
| 2022-03-29 | $12.64 | $13.15 | $12.47 | $12.91 | $12.35 | 46,093,100 |
| 2022-03-28 | $12.59 | $12.97 | $12.45 | $12.69 | $12.14 | 52,200,960 |
| 2022-03-25 | $12.60 | $12.86 | $12.38 | $12.53 | $11.99 | 39,517,830 |
| 2022-03-24 | $12.91 | $13.15 | $12.68 | $12.72 | $12.17 | 42,345,720 |
| 2022-03-23 | $12.48 | $12.87 | $12.43 | $12.77 | $12.22 | 46,396,210 |
| 2022-03-22 | $12.13 | $12.76 | $12.06 | $12.68 | $12.13 | 50,946,930 |
| 2022-03-21 | $11.85 | $12.29 | $11.72 | $12.12 | $11.60 | 51,278,760 |
| 2022-03-18 | $11.37 | $11.89 | $11.23 | $11.81 | $11.30 | 48,873,350 |
| 2022-03-17 | $10.86 | $11.38 | $10.63 | $11.15 | $10.67 | 53,818,750 |
| 2022-03-16 | $10.75 | $10.86 | $10.12 | $10.69 | $10.23 | 59,669,010 |
| 2022-03-15 | $11.78 | $11.78 | $10.69 | $10.69 | $10.23 | 81,990,920 |
| 2022-03-14 | $12.48 | $13.00 | $11.88 | $11.88 | $11.37 | 74,085,030 |
| 2022-03-11 | $12.52 | $13.26 | $12.33 | $12.67 | $12.12 | 61,040,500 |
| 2022-03-10 | $12.27 | $12.87 | $11.95 | $12.66 | $12.12 | 49,665,510 |
| 2022-03-09 | $12.56 | $12.98 | $12.19 | $12.72 | $12.17 | 54,049,210 |
| 2022-03-08 | $12.85 | $13.06 | $12.31 | $12.44 | $11.90 | 38,945,330 |
| 2022-03-07 | $13.65 | $13.82 | $12.95 | $13.15 | $12.58 | 60,554,500 |
| 2022-03-04 | $12.96 | $13.64 | $12.51 | $12.93 | $12.37 | 60,978,130 |
| 2022-03-03 | $12.42 | $13.27 | $12.42 | $12.98 | $12.42 | 64,607,740 |
| 2022-03-02 | $12.20 | $12.49 | $12.02 | $12.42 | $11.89 | 60,022,200 |
| 2022-03-01 | $11.54 | $12.15 | $11.35 | $11.98 | $11.46 | 55,080,240 |
| 2022-02-28 | $11.04 | $11.53 | $10.94 | $11.44 | $10.95 | 47,050,260 |
| 2022-02-25 | $11.35 | $11.66 | $10.68 | $10.99 | $10.52 | 64,217,080 |
| 2022-02-24 | $11.60 | $11.76 | $11.13 | $11.38 | $10.89 | 45,983,460 |
| 2022-02-23 | $12.03 | $12.06 | $11.55 | $11.76 | $11.25 | 47,599,100 |
| 2022-02-22 | $12.01 | $12.30 | $11.70 | $12.02 | $11.50 | 51,906,830 |
| 2022-02-21 | $11.69 | $12.39 | $11.50 | $12.21 | $11.68 | 71,134,130 |
| 2022-02-18 | $11.22 | $11.88 | $11.19 | $11.68 | $11.18 | 65,166,080 |
| 2022-02-17 | $11.30 | $11.53 | $11.11 | $11.26 | $10.78 | 41,590,160 |
| 2022-02-16 | $11.28 | $11.41 | $11.11 | $11.38 | $10.89 | 39,607,680 |
| 2022-02-15 | $11.43 | $11.43 | $10.91 | $11.14 | $10.66 | 54,595,220 |
| 2022-02-14 | $11.29 | $11.88 | $11.08 | $11.59 | $11.09 | 69,453,950 |
| 2022-02-11 | $10.79 | $11.61 | $10.76 | $11.37 | $10.88 | 84,243,050 |
| 2022-02-10 | $10.49 | $10.90 | $10.34 | $10.90 | $10.43 | 59,264,660 |
| 2022-02-09 | $10.60 | $11.02 | $10.40 | $10.74 | $10.28 | 60,605,080 |
| 2022-02-08 | $10.50 | $10.84 | $10.15 | $10.74 | $10.28 | 69,235,930 |
| 2022-02-07 | $9.78 | $10.24 | $9.69 | $10.02 | $9.59 | 49,981,500 |
| 2022-02-04 | $9.46 | $9.46 | $9.46 | $9.46 | $9.05 | 0 |
| 2022-02-03 | $9.46 | $9.46 | $9.46 | $9.46 | $9.05 | 0 |
| 2022-02-02 | $9.46 | $9.46 | $9.46 | $9.46 | $9.05 | 0 |
| 2022-02-01 | $9.46 | $9.46 | $9.46 | $9.46 | $9.05 | 0 |
| 2022-01-28 | $9.99 | $10.10 | $9.13 | $9.46 | $9.05 | 53,313,930 |
| 2022-01-27 | $10.23 | $10.45 | $9.95 | $9.99 | $9.56 | 46,096,170 |
| 2022-01-26 | $9.94 | $10.42 | $9.72 | $10.10 | $9.67 | 49,357,270 |
| 2022-01-25 | $10.47 | $10.49 | $9.77 | $9.92 | $9.49 | 62,513,360 |
| 2022-01-24 | $10.60 | $10.87 | $10.11 | $10.68 | $10.22 | 93,262,030 |
| 2022-01-21 | $10.30 | $11.09 | $10.26 | $11.09 | $10.61 | 79,503,520 |
| 2022-01-20 | $10.05 | $10.18 | $9.85 | $10.08 | $9.65 | 36,318,910 |
| 2022-01-19 | $10.38 | $10.45 | $10.08 | $10.20 | $9.76 | 46,503,030 |
| 2022-01-18 | $9.85 | $10.26 | $9.75 | $10.18 | $9.74 | 56,390,880 |
| 2022-01-17 | $9.68 | $9.98 | $9.64 | $9.79 | $9.37 | 33,761,380 |
| 2022-01-14 | $9.75 | $9.76 | $9.52 | $9.55 | $9.14 | 27,437,280 |
| 2022-01-13 | $9.81 | $10.13 | $9.76 | $9.86 | $9.44 | 46,370,410 |
| 2022-01-12 | $9.81 | $9.84 | $9.61 | $9.75 | $9.33 | 21,964,170 |
| 2022-01-11 | $9.71 | $9.82 | $9.63 | $9.76 | $9.34 | 24,929,370 |
| 2022-01-10 | $9.60 | $9.86 | $9.56 | $9.84 | $9.42 | 33,882,020 |
| 2022-01-07 | $9.48 | $9.71 | $9.45 | $9.59 | $9.18 | 26,630,920 |
| 2022-01-06 | $9.45 | $9.59 | $9.42 | $9.50 | $9.09 | 19,872,150 |
| 2022-01-05 | $9.73 | $9.73 | $9.37 | $9.50 | $9.09 | 36,385,360 |
| 2022-01-04 | $9.72 | $9.98 | $9.70 | $9.80 | $9.38 | 58,974,580 |
| 2022-01-03 | $9.37 | $9.37 | $9.37 | $9.37 | $8.97 | 0 |
| 2021-12-31 | $9.32 | $9.43 | $9.27 | $9.37 | $8.97 | 20,688,590 |
| 2021-12-30 | $9.51 | $9.53 | $9.31 | $9.36 | $8.96 | 31,283,140 |
| 2021-12-29 | $9.48 | $9.84 | $9.44 | $9.50 | $9.09 | 31,435,010 |
| 2021-12-28 | $9.75 | $9.82 | $9.37 | $9.46 | $9.05 | 34,735,360 |
| 2021-12-27 | $9.61 | $10.09 | $9.61 | $9.81 | $9.39 | 30,610,330 |
| 2021-12-24 | $10.05 | $10.10 | $9.67 | $9.68 | $9.26 | 31,763,550 |
| 2021-12-23 | $9.81 | $10.11 | $9.77 | $10.03 | $9.60 | 36,482,650 |
| 2021-12-22 | $9.68 | $9.93 | $9.58 | $9.86 | $9.44 | 34,180,580 |
| 2021-12-21 | $9.45 | $9.71 | $9.40 | $9.67 | $9.25 | 34,169,900 |
| 2021-12-20 | $10.06 | $10.10 | $9.47 | $9.51 | $9.10 | 46,412,240 |
| 2021-12-17 | $10.58 | $10.58 | $9.95 | $9.96 | $9.53 | 73,659,600 |
| 2021-12-16 | $9.33 | $10.25 | $9.33 | $10.25 | $9.81 | 72,611,770 |
| 2021-12-15 | $9.31 | $9.47 | $9.24 | $9.32 | $8.92 | 24,546,180 |
| 2021-12-14 | $9.55 | $9.57 | $9.26 | $9.30 | $8.90 | 27,942,350 |
| 2021-12-13 | $9.44 | $9.63 | $9.39 | $9.59 | $9.18 | 32,957,320 |
| 2021-12-07 | $9.74 | $9.81 | $9.42 | $9.71 | $9.29 | 31,931,470 |
| 2021-12-06 | $9.61 | $9.97 | $9.54 | $9.66 | $9.24 | 47,048,300 |
| 2021-12-03 | $9.65 | $9.65 | $9.65 | $9.65 | $9.23 | 54,144,870 |
| 2021-12-02 | $9.42 | $9.42 | $9.42 | $9.42 | $9.01 | 24,116,120 |
| 2021-12-01 | $9.28 | $9.57 | $9.21 | $9.55 | $9.14 | 23,756,720 |
| 2021-11-30 | $9.38 | $9.48 | $9.16 | $9.25 | $8.85 | 21,883,850 |
| 2021-11-29 | $9.13 | $9.39 | $8.93 | $9.36 | $8.96 | 31,431,150 |
| 2021-11-26 | $9.30 | $9.58 | $9.21 | $9.35 | $8.95 | 28,393,880 |
| 2021-11-25 | $9.75 | $10.09 | $9.56 | $9.56 | $9.15 | 33,709,010 |
| 2021-11-24 | $9.61 | $9.77 | $9.45 | $9.70 | $9.28 | 39,216,330 |
| 2021-11-23 | $9.43 | $9.70 | $9.32 | $9.50 | $9.09 | 38,867,760 |
| 2021-11-22 | $9.40 | $9.57 | $9.23 | $9.41 | $9.00 | 39,277,440 |
| 2021-11-19 | $8.95 | $9.41 | $8.74 | $9.38 | $8.98 | 43,324,700 |
| 2021-11-18 | $9.07 | $9.23 | $9.01 | $9.04 | $8.65 | 36,600,970 |
| 2021-11-17 | $8.87 | $8.98 | $8.83 | $8.90 | $8.52 | 22,108,520 |
| 2021-11-16 | $9.19 | $9.19 | $8.87 | $8.87 | $8.49 | 24,471,160 |
| 2021-11-15 | $8.99 | $9.28 | $8.90 | $9.16 | $8.77 | 25,705,250 |
| 2021-11-12 | $9.27 | $9.37 | $9.16 | $9.17 | $8.78 | 31,459,520 |
| 2021-11-11 | $9.22 | $9.39 | $9.13 | $9.30 | $8.90 | 36,575,800 |
| 2021-11-10 | $9.34 | $9.35 | $8.87 | $9.22 | $8.82 | 40,370,260 |
| 2021-11-09 | $9.62 | $9.67 | $9.27 | $9.46 | $9.05 | 44,342,010 |
| 2021-11-08 | $9.74 | $9.91 | $9.56 | $9.65 | $9.23 | 41,933,040 |
| 2021-11-05 | $10.50 | $10.50 | $10.50 | $10.50 | $10.05 | 56,103,960 |
| 2021-11-04 | $10.74 | $10.84 | $10.42 | $10.50 | $10.05 | 49,496,590 |
| 2021-11-03 | $10.85 | $11.32 | $10.48 | $11.09 | $10.61 | 63,245,890 |
| 2021-11-02 | $11.12 | $11.18 | $10.18 | $10.73 | $10.27 | 63,447,980 |
| 2021-11-01 | $10.60 | $11.08 | $10.59 | $11.02 | $10.55 | 56,307,250 |
| 2021-10-29 | $11.47 | $11.48 | $10.83 | $10.90 | $10.43 | 72,764,330 |
| 2021-10-28 | $12.48 | $12.55 | $11.61 | $11.61 | $11.11 | 60,800,960 |
| 2021-10-27 | $12.66 | $13.17 | $12.36 | $12.90 | $12.34 | 67,937,640 |
| 2021-10-26 | $13.25 | $13.78 | $12.74 | $13.21 | $12.64 | 81,356,030 |
| 2021-10-25 | $12.51 | $13.64 | $12.19 | $13.26 | $12.69 | 89,286,810 |
| 2021-10-22 | $12.35 | $13.12 | $12.26 | $12.40 | $11.87 | 83,727,250 |
| 2021-10-21 | $11.75 | $13.18 | $11.75 | $12.61 | $12.07 | 107,812,440 |
| 2021-10-20 | $12.48 | $12.48 | $12.48 | $12.48 | $11.94 | 8,773,400 |
| 2021-10-19 | $13.11 | $13.89 | $13.10 | $13.87 | $13.27 | 93,913,520 |
| 2021-10-18 | $11.89 | $12.63 | $11.88 | $12.63 | $12.09 | 37,862,170 |
| 2021-10-15 | $10.66 | $11.56 | $10.47 | $11.48 | $10.99 | 45,674,430 |
| 2021-10-14 | $10.58 | $10.80 | $10.24 | $10.71 | $10.25 | 41,383,080 |
| 2021-10-13 | $11.29 | $11.40 | $10.18 | $10.46 | $10.01 | 59,512,840 |
| 2021-10-12 | $11.77 | $12.09 | $10.88 | $11.31 | $10.82 | 50,499,710 |
| 2021-10-11 | $11.60 | $11.78 | $11.02 | $11.68 | $11.18 | 50,734,810 |
| 2021-10-08 | $13.20 | $13.29 | $11.56 | $11.57 | $11.07 | 61,142,430 |
| 2021-10-07 | $12.84 | $12.84 | $12.84 | $12.84 | $12.29 | 0 |
| 2021-10-06 | $12.84 | $12.84 | $12.84 | $12.84 | $12.29 | 0 |
| 2021-09-30 | $12.29 | $12.91 | $11.62 | $12.84 | $12.29 | 65,410,590 |
| 2021-09-29 | $13.00 | $13.58 | $11.91 | $11.94 | $11.43 | 77,491,990 |
| 2021-09-28 | $11.50 | $12.65 | $11.50 | $12.65 | $12.11 | 54,066,200 |
| 2021-09-27 | $12.62 | $12.76 | $11.50 | $11.50 | $11.00 | 64,168,810 |
| 2021-09-24 | $13.91 | $14.06 | $12.78 | $12.78 | $12.23 | 58,326,880 |
| 2021-09-23 | $14.05 | $14.67 | $13.90 | $14.20 | $13.59 | 97,238,000 |
| 2021-09-22 | $12.50 | $13.34 | $12.34 | $13.34 | $12.77 | 38,187,070 |
| 2021-09-21 | $12.13 | $12.13 | $12.13 | $12.13 | $11.61 | 0 |
| 2021-09-20 | $12.13 | $12.13 | $12.13 | $12.13 | $11.61 | 0 |
| 2021-09-17 | $12.77 | $13.54 | $11.85 | $12.13 | $11.61 | 57,423,830 |
| 2021-09-16 | $13.02 | $13.38 | $12.50 | $12.77 | $12.22 | 78,318,980 |
| 2021-09-15 | $12.55 | $12.86 | $12.17 | $12.31 | $11.78 | 51,920,380 |
| 2021-09-14 | $12.40 | $13.28 | $12.04 | $12.54 | $12.00 | 67,144,060 |
| 2021-09-13 | $11.85 | $12.83 | $11.85 | $12.56 | $12.02 | 59,574,100 |
| 2021-09-10 | $12.49 | $12.49 | $11.77 | $11.80 | $11.29 | 56,155,790 |
| 2021-09-09 | $12.27 | $13.08 | $11.95 | $12.62 | $12.08 | 60,957,760 |
| 2021-09-08 | $11.71 | $12.39 | $11.57 | $12.11 | $11.59 | 34,018,480 |
| 2021-09-07 | $11.54 | $12.14 | $11.44 | $11.86 | $11.35 | 37,921,200 |
| 2021-09-06 | $11.35 | $11.68 | $11.11 | $11.33 | $10.84 | 34,252,660 |
| 2021-09-03 | $11.41 | $11.60 | $10.99 | $11.29 | $10.80 | 41,791,330 |
| 2021-09-02 | $11.11 | $12.05 | $10.97 | $11.82 | $11.31 | 56,269,210 |
| 2021-09-01 | $11.41 | $11.71 | $10.72 | $11.17 | $10.69 | 55,573,630 |
| 2021-08-31 | $10.77 | $11.46 | $10.51 | $11.25 | $10.77 | 44,258,510 |
| 2021-08-30 | $10.44 | $11.09 | $10.29 | $10.92 | $10.45 | 49,209,280 |
| 2021-08-27 | $10.01 | $10.55 | $9.70 | $10.42 | $9.97 | 39,654,790 |
| 2021-08-26 | $10.49 | $10.77 | $10.26 | $10.47 | $10.02 | 49,313,910 |
| 2021-08-25 | $9.88 | $10.70 | $9.85 | $10.62 | $10.16 | 57,385,360 |
| 2021-08-24 | $9.81 | $9.88 | $9.56 | $9.78 | $9.36 | 41,394,570 |
| 2021-08-23 | $9.30 | $9.67 | $9.10 | $9.61 | $9.20 | 49,072,010 |
| 2021-08-20 | $8.89 | $9.12 | $8.69 | $8.94 | $8.56 | 26,552,530 |
| 2021-08-19 | $9.06 | $9.06 | $8.73 | $8.88 | $8.50 | 23,192,210 |
| 2021-08-18 | $9.05 | $9.20 | $8.76 | $9.16 | $8.77 | 32,062,950 |
| 2021-08-17 | $9.07 | $9.39 | $8.90 | $9.07 | $8.68 | 37,792,710 |
| 2021-08-16 | $9.30 | $9.60 | $9.03 | $9.15 | $8.76 | 50,424,170 |
| 2021-08-13 | $8.98 | $9.31 | $8.94 | $9.13 | $8.74 | 40,514,990 |
| 2021-08-12 | $8.79 | $9.08 | $8.64 | $8.95 | $8.56 | 37,994,010 |
| 2021-08-11 | $8.50 | $8.90 | $8.40 | $8.89 | $8.51 | 37,513,010 |
| 2021-08-10 | $8.34 | $8.46 | $8.22 | $8.38 | $8.02 | 21,894,760 |
| 2021-08-09 | $8.40 | $8.45 | $8.13 | $8.34 | $7.98 | 20,134,900 |
| 2021-08-06 | $8.20 | $8.46 | $8.10 | $8.34 | $7.98 | 20,534,080 |
| 2021-08-05 | $8.45 | $8.58 | $8.15 | $8.20 | $7.85 | 22,959,200 |
| 2021-08-04 | $7.94 | $8.48 | $7.86 | $8.44 | $8.08 | 32,861,760 |
| 2021-08-03 | $8.24 | $8.30 | $7.75 | $7.80 | $7.46 | 24,037,400 |
| 2021-08-02 | $8.30 | $8.37 | $8.01 | $8.25 | $7.89 | 28,418,650 |
| 2021-07-30 | $8.65 | $8.90 | $8.55 | $8.72 | $8.34 | 27,507,470 |
| 2021-07-29 | $8.72 | $8.75 | $8.35 | $8.56 | $8.19 | 25,848,380 |
| 2021-07-28 | $8.40 | $8.75 | $8.10 | $8.56 | $8.19 | 30,333,780 |
| 2021-07-27 | $8.88 | $9.08 | $8.40 | $8.40 | $8.04 | 28,171,390 |
| 2021-07-26 | $8.88 | $9.04 | $8.59 | $8.82 | $8.44 | 33,796,500 |
| 2021-07-23 | $8.91 | $9.25 | $8.81 | $8.94 | $8.56 | 30,380,060 |
| 2021-07-22 | $8.74 | $9.27 | $8.69 | $8.94 | $8.56 | 38,575,210 |
| 2021-07-21 | $8.89 | $8.89 | $8.50 | $8.74 | $8.36 | 33,465,850 |
| 2021-07-20 | $8.78 | $8.87 | $8.30 | $8.85 | $8.47 | 34,782,490 |
| 2021-07-19 | $8.95 | $9.09 | $8.69 | $8.75 | $8.37 | 40,785,270 |
| 2021-07-16 | $8.69 | $9.04 | $8.61 | $8.67 | $8.30 | 56,348,130 |
| 2021-07-15 | $8.46 | $8.74 | $8.32 | $8.44 | $8.08 | 46,339,780 |
| 2021-07-14 | $8.60 | $8.83 | $8.47 | $8.51 | $8.14 | 50,617,900 |
| 2021-07-13 | $8.28 | $8.67 | $8.00 | $8.60 | $8.23 | 58,590,380 |
| 2021-07-12 | $8.18 | $8.27 | $7.90 | $8.14 | $7.79 | 57,172,210 |
| 2021-07-09 | $7.25 | $7.94 | $7.25 | $7.94 | $7.60 | 56,855,220 |
| 2021-07-08 | $7.79 | $7.91 | $7.15 | $7.22 | $6.91 | 56,747,760 |
| 2021-07-07 | $8.11 | $8.12 | $7.77 | $7.86 | $7.52 | 32,008,870 |
| 2021-07-06 | $8.18 | $8.40 | $8.07 | $8.23 | $7.88 | 33,661,080 |
| 2021-07-05 | $7.87 | $8.20 | $7.79 | $8.16 | $7.81 | 40,152,430 |
| 2021-07-02 | $7.65 | $7.86 | $7.62 | $7.76 | $7.43 | 19,901,210 |
| 2021-07-01 | $7.69 | $7.97 | $7.65 | $7.69 | $7.36 | 30,036,130 |
| 2021-06-30 | $7.58 | $7.86 | $7.58 | $7.74 | $7.41 | 30,234,300 |
| 2021-06-29 | $7.62 | $7.83 | $7.60 | $7.67 | $7.34 | 41,777,000 |
| 2021-06-28 | $8.20 | $8.20 | $7.86 | $7.86 | $7.52 | 50,589,970 |
| 2021-06-25 | $8.50 | $8.91 | $8.40 | $8.73 | $8.35 | 58,916,090 |
| 2021-06-24 | $8.62 | $8.83 | $8.37 | $8.51 | $8.05 | 54,912,940 |
| 2021-06-23 | $8.38 | $8.72 | $8.17 | $8.59 | $8.13 | 72,161,380 |
| 2021-06-22 | $8.32 | $8.62 | $8.13 | $8.43 | $7.98 | 67,958,460 |
| 2021-06-21 | $8.69 | $8.82 | $8.22 | $8.40 | $7.95 | 61,883,560 |
| 2021-06-18 | $8.99 | $9.12 | $8.64 | $8.70 | $8.23 | 62,837,860 |
| 2021-06-17 | $8.80 | $9.08 | $8.66 | $9.03 | $8.54 | 57,140,830 |
| 2021-06-16 | $9.16 | $9.33 | $8.73 | $8.76 | $8.29 | 54,640,570 |
| 2021-06-15 | $9.50 | $9.58 | $8.66 | $8.94 | $8.46 | 63,697,530 |
| 2021-06-14 | $9.22 | $9.22 | $9.22 | $9.22 | $8.72 | 0 |
| 2021-06-11 | $9.56 | $9.72 | $9.18 | $9.22 | $8.72 | 77,570,630 |
| 2021-06-10 | $8.78 | $9.79 | $8.76 | $9.20 | $8.70 | 123,213,220 |
| 2021-06-09 | $8.24 | $8.91 | $8.12 | $8.90 | $8.42 | 90,279,600 |
| 2021-06-08 | $8.05 | $8.30 | $7.97 | $8.10 | $7.66 | 73,912,170 |
| 2021-06-07 | $7.50 | $8.22 | $7.49 | $8.22 | $7.78 | 75,266,090 |
| 2021-06-04 | $7.14 | $7.60 | $6.94 | $7.47 | $7.07 | 56,272,100 |
| 2021-06-03 | $7.52 | $7.76 | $7.34 | $7.36 | $6.96 | 61,508,560 |
| 2021-06-02 | $7.40 | $7.63 | $7.25 | $7.33 | $6.94 | 55,673,110 |
| 2021-06-01 | $7.26 | $7.64 | $7.22 | $7.57 | $7.16 | 65,513,430 |
| 2021-05-31 | $7.27 | $7.49 | $7.16 | $7.26 | $6.87 | 39,573,070 |
| 2021-05-28 | $7.44 | $7.50 | $7.16 | $7.19 | $6.80 | 36,219,060 |
| 2021-05-27 | $7.36 | $7.51 | $7.31 | $7.37 | $6.97 | 52,172,690 |
| 2021-05-26 | $7.25 | $7.70 | $7.00 | $7.50 | $7.10 | 102,089,120 |
| 2021-05-25 | $6.43 | $7.03 | $6.28 | $7.03 | $6.65 | 38,761,610 |
| 2021-05-24 | $6.31 | $6.57 | $6.29 | $6.39 | $6.05 | 21,860,230 |
| 2021-05-21 | $6.17 | $6.47 | $6.17 | $6.34 | $6.00 | 22,186,730 |
| 2021-05-20 | $6.25 | $6.31 | $6.05 | $6.22 | $5.88 | 37,284,330 |
| 2021-05-19 | $6.72 | $6.79 | $6.51 | $6.58 | $6.23 | 35,484,910 |
| 2021-05-18 | $6.81 | $7.11 | $6.81 | $6.89 | $6.52 | 30,730,610 |
| 2021-05-17 | $6.77 | $6.90 | $6.71 | $6.76 | $6.40 | 25,089,520 |
| 2021-05-14 | $6.89 | $6.95 | $6.70 | $6.78 | $6.41 | 44,039,280 |
| 2021-05-13 | $7.08 | $7.23 | $6.80 | $6.91 | $6.54 | 56,732,050 |
| 2021-05-12 | $7.06 | $7.48 | $7.04 | $7.29 | $6.90 | 72,789,570 |
| 2021-05-11 | $7.00 | $7.22 | $6.71 | $7.04 | $6.66 | 78,124,700 |
| 2021-05-10 | $6.40 | $7.07 | $6.40 | $7.07 | $6.69 | 77,780,290 |
| 2021-05-07 | $6.03 | $6.58 | $5.98 | $6.43 | $6.08 | 83,926,790 |
| 2021-05-06 | $5.86 | $6.04 | $5.86 | $5.98 | $5.66 | 30,768,120 |
| 2021-05-05 | $5.82 | $5.82 | $5.82 | $5.82 | $5.51 | 0 |
| 2021-05-04 | $5.82 | $5.82 | $5.82 | $5.82 | $5.51 | 0 |
| 2021-04-30 | $5.86 | $5.90 | $5.75 | $5.82 | $5.51 | 19,774,270 |
| 2021-04-29 | $5.92 | $5.94 | $5.83 | $5.91 | $5.59 | 20,455,510 |
| 2021-04-28 | $5.66 | $6.00 | $5.62 | $5.97 | $5.65 | 39,034,070 |
| 2021-04-27 | $5.71 | $5.77 | $5.56 | $5.65 | $5.35 | 13,640,500 |
| 2021-04-26 | $5.69 | $5.84 | $5.69 | $5.80 | $5.49 | 14,971,950 |
| 2021-04-23 | $5.78 | $5.78 | $5.62 | $5.66 | $5.36 | 11,011,490 |
| 2021-04-22 | $5.73 | $5.84 | $5.73 | $5.78 | $5.47 | 12,126,720 |
| 2021-04-21 | $5.70 | $5.72 | $5.64 | $5.70 | $5.39 | 9,452,810 |
| 2021-04-20 | $5.76 | $5.80 | $5.71 | $5.74 | $5.43 | 10,707,860 |
| 2021-04-19 | $5.72 | $5.88 | $5.70 | $5.81 | $5.50 | 22,199,170 |
| 2021-04-16 | $5.58 | $5.79 | $5.56 | $5.70 | $5.39 | 23,494,700 |
| 2021-04-15 | $5.51 | $5.59 | $5.43 | $5.57 | $5.27 | 11,044,300 |
| 2021-04-14 | $5.46 | $5.53 | $5.44 | $5.51 | $5.21 | 7,737,000 |
| 2021-04-13 | $5.64 | $5.65 | $5.46 | $5.46 | $5.17 | 13,122,700 |
| 2021-04-12 | $5.63 | $5.71 | $5.58 | $5.65 | $5.35 | 15,608,450 |
| 2021-04-09 | $5.59 | $5.70 | $5.56 | $5.63 | $5.33 | 22,999,250 |
| 2021-04-08 | $5.70 | $5.77 | $5.53 | $5.61 | $5.31 | 34,129,470 |
| 2021-04-07 | $5.36 | $5.45 | $5.32 | $5.43 | $5.14 | 8,652,030 |
| 2021-04-06 | $5.35 | $5.41 | $5.32 | $5.34 | $5.05 | 6,238,730 |
| 2021-04-05 | $5.36 | $5.36 | $5.36 | $5.36 | $5.07 | 0 |
| 2021-04-02 | $5.46 | $5.47 | $5.33 | $5.36 | $5.07 | 9,021,210 |
| 2021-04-01 | $5.40 | $5.47 | $5.37 | $5.46 | $5.17 | 10,163,480 |
| 2021-03-31 | $5.33 | $5.48 | $5.33 | $5.46 | $5.17 | 11,204,180 |
| 2021-03-30 | $5.39 | $5.40 | $5.33 | $5.36 | $5.07 | 10,329,120 |
| 2021-03-29 | $5.23 | $5.41 | $5.23 | $5.40 | $5.11 | 17,521,920 |
| 2021-03-26 | $5.15 | $5.19 | $5.13 | $5.18 | $4.90 | 5,331,270 |
| 2021-03-25 | $5.15 | $5.24 | $5.13 | $5.15 | $4.87 | 7,233,280 |
| 2021-03-24 | $5.20 | $5.22 | $5.12 | $5.14 | $4.86 | 8,116,200 |
| 2021-03-23 | $5.37 | $5.37 | $5.19 | $5.21 | $4.93 | 10,353,370 |
| 2021-03-22 | $5.28 | $5.37 | $5.26 | $5.33 | $5.04 | 9,506,020 |
| 2021-03-19 | $5.33 | $5.38 | $5.25 | $5.28 | $5.00 | 9,906,200 |
| 2021-03-18 | $5.42 | $5.44 | $5.35 | $5.35 | $5.06 | 11,355,350 |
| 2021-03-17 | $5.40 | $5.41 | $5.29 | $5.39 | $5.10 | 10,959,560 |
| 2021-03-16 | $5.42 | $5.45 | $5.33 | $5.41 | $5.12 | 11,046,140 |
| 2021-03-15 | $5.37 | $5.51 | $5.37 | $5.46 | $5.17 | 15,399,910 |
| 2021-03-12 | $5.33 | $5.49 | $5.28 | $5.41 | $5.12 | 19,715,720 |
| 2021-03-11 | $5.22 | $5.37 | $5.18 | $5.36 | $5.07 | 14,747,670 |
| 2021-03-10 | $5.24 | $5.29 | $5.20 | $5.21 | $4.93 | 9,733,120 |
| 2021-03-09 | $5.25 | $5.33 | $5.11 | $5.23 | $4.95 | 14,391,950 |
| 2021-03-08 | $5.31 | $5.38 | $5.27 | $5.29 | $5.00 | 12,070,340 |
| 2021-03-05 | $5.29 | $5.33 | $5.22 | $5.27 | $4.99 | 11,954,310 |
| 2021-03-04 | $5.33 | $5.37 | $5.25 | $5.30 | $5.01 | 14,955,190 |
| 2021-03-03 | $5.18 | $5.35 | $5.18 | $5.34 | $5.05 | 17,860,360 |
| 2021-03-02 | $5.21 | $5.33 | $5.18 | $5.19 | $4.91 | 14,586,620 |
| 2021-03-01 | $5.13 | $5.26 | $5.13 | $5.23 | $4.95 | 8,600,470 |
| 2021-02-26 | $5.20 | $5.21 | $5.12 | $5.13 | $4.85 | 9,281,760 |
| 2021-02-25 | $5.27 | $5.32 | $5.21 | $5.23 | $4.95 | 9,521,610 |
| 2021-02-24 | $5.16 | $5.31 | $5.16 | $5.19 | $4.91 | 13,679,690 |
| 2021-02-23 | $5.23 | $5.28 | $5.12 | $5.17 | $4.89 | 19,041,400 |
| 2021-02-22 | $5.09 | $5.43 | $5.09 | $5.23 | $4.95 | 30,078,020 |
| 2021-02-19 | $4.92 | $5.10 | $4.90 | $5.06 | $4.79 | 13,798,810 |
| 2021-02-18 | $4.83 | $4.98 | $4.83 | $4.96 | $4.69 | 11,426,900 |
| 2021-02-17 | $4.74 | $4.74 | $4.74 | $4.74 | $4.48 | 0 |
| 2021-02-16 | $4.74 | $4.74 | $4.74 | $4.74 | $4.48 | 0 |
| 2021-02-15 | $4.74 | $4.74 | $4.74 | $4.74 | $4.48 | 0 |
| 2021-02-12 | $4.74 | $4.74 | $4.74 | $4.74 | $4.48 | 0 |
| 2021-02-11 | $4.74 | $4.74 | $4.74 | $4.74 | $4.48 | 0 |
| 2021-02-10 | $4.76 | $4.76 | $4.70 | $4.74 | $4.48 | 4,736,900 |
| 2021-02-09 | $4.65 | $4.78 | $4.63 | $4.75 | $4.49 | 5,737,850 |
| 2021-02-08 | $4.59 | $4.67 | $4.57 | $4.66 | $4.41 | 4,314,420 |
| 2021-02-05 | $4.64 | $4.68 | $4.58 | $4.59 | $4.34 | 5,206,260 |
| 2021-02-04 | $4.70 | $4.74 | $4.58 | $4.65 | $4.40 | 7,896,170 |
| 2021-02-03 | $4.74 | $4.77 | $4.69 | $4.70 | $4.45 | 5,086,470 |
| 2021-02-02 | $4.79 | $4.81 | $4.72 | $4.73 | $4.48 | 5,267,900 |
| 2021-02-01 | $4.72 | $4.81 | $4.68 | $4.80 | $4.54 | 6,608,900 |
| 2021-01-29 | $4.86 | $4.89 | $4.69 | $4.74 | $4.48 | 10,389,690 |
| 2021-01-28 | $4.95 | $4.96 | $4.83 | $4.84 | $4.58 | 9,806,350 |
| 2021-01-27 | $5.05 | $5.10 | $4.96 | $4.99 | $4.72 | 10,342,910 |
| 2021-01-26 | $4.98 | $5.09 | $4.98 | $5.03 | $4.76 | 7,945,470 |
| 2021-01-25 | $5.07 | $5.08 | $4.98 | $4.98 | $4.71 | 13,430,210 |
| 2021-01-22 | $5.25 | $5.25 | $5.08 | $5.10 | $4.83 | 13,112,130 |
| 2021-01-21 | $5.17 | $5.30 | $5.16 | $5.26 | $4.98 | 13,885,300 |
| 2021-01-20 | $5.20 | $5.21 | $5.12 | $5.18 | $4.90 | 8,593,670 |
| 2021-01-19 | $5.21 | $5.27 | $5.16 | $5.19 | $4.91 | 11,959,750 |
| 2021-01-18 | $5.17 | $5.27 | $5.14 | $5.21 | $4.93 | 11,796,000 |
| 2021-01-15 | $5.12 | $5.19 | $5.10 | $5.17 | $4.89 | 9,822,850 |
| 2021-01-14 | $5.16 | $5.19 | $5.08 | $5.08 | $4.81 | 12,400,850 |
| 2021-01-13 | $5.21 | $5.23 | $5.08 | $5.16 | $4.88 | 13,591,050 |
| 2021-01-12 | $5.16 | $5.24 | $5.15 | $5.20 | $4.92 | 14,213,500 |
| 2021-01-11 | $5.40 | $5.41 | $5.15 | $5.16 | $4.88 | 22,279,080 |
| 2021-01-08 | $5.56 | $5.59 | $5.41 | $5.43 | $5.14 | 20,052,140 |
| 2021-01-07 | $5.54 | $5.68 | $5.46 | $5.55 | $5.25 | 23,367,410 |
| 2021-01-06 | $5.63 | $5.69 | $5.48 | $5.53 | $5.23 | 15,698,980 |
| 2021-01-05 | $5.78 | $5.78 | $5.55 | $5.66 | $5.36 | 23,059,880 |
| 2021-01-04 | $5.70 | $5.87 | $5.67 | $5.82 | $5.51 | 23,082,140 |
| 2021-01-01 | $5.73 | $5.73 | $5.73 | $5.73 | $5.42 | 0 |
| 2020-12-31 | $5.79 | $5.81 | $5.66 | $5.73 | $5.42 | 19,293,630 |
| 2020-12-30 | $5.65 | $5.91 | $5.64 | $5.80 | $5.49 | 21,677,140 |
| 2020-12-29 | $5.96 | $5.96 | $5.66 | $5.68 | $5.37 | 28,888,600 |
| 2020-12-28 | $6.02 | $6.12 | $5.93 | $6.00 | $5.68 | 35,247,040 |
| 2020-12-25 | $5.69 | $6.11 | $5.58 | $6.01 | $5.69 | 45,201,280 |
| 2020-12-24 | $5.76 | $5.82 | $5.61 | $5.74 | $5.43 | 27,878,200 |
| 2020-12-23 | $5.60 | $5.88 | $5.60 | $5.71 | $5.40 | 27,148,470 |
| 2020-12-22 | $5.82 | $5.86 | $5.59 | $5.60 | $5.30 | 30,112,420 |
| 2020-12-21 | $5.89 | $5.95 | $5.74 | $5.88 | $5.56 | 39,127,140 |
| 2020-12-18 | $5.47 | $5.92 | $5.46 | $5.89 | $5.57 | 67,089,370 |
| 2020-12-17 | $5.21 | $5.42 | $5.17 | $5.39 | $5.10 | 17,205,430 |
| 2020-12-16 | $5.24 | $5.30 | $5.18 | $5.20 | $4.92 | 7,825,100 |
| 2020-12-15 | $5.26 | $5.27 | $5.18 | $5.23 | $4.95 | 10,247,610 |
| 2020-12-14 | $5.46 | $5.46 | $5.23 | $5.25 | $4.97 | 22,532,030 |
| 2020-12-11 | $5.68 | $5.80 | $5.46 | $5.53 | $5.23 | 29,685,300 |
| 2020-12-10 | $5.57 | $5.68 | $5.52 | $5.62 | $5.32 | 22,445,100 |
| 2020-12-09 | $5.48 | $5.69 | $5.47 | $5.56 | $5.26 | 25,292,940 |
| 2020-12-08 | $5.49 | $5.53 | $5.43 | $5.43 | $5.14 | 7,695,740 |
| 2020-12-07 | $5.54 | $5.62 | $5.48 | $5.53 | $5.23 | 10,739,430 |
| 2020-12-04 | $5.51 | $5.57 | $5.43 | $5.57 | $5.27 | 12,155,060 |
| 2020-12-03 | $5.74 | $5.75 | $5.51 | $5.52 | $5.22 | 25,653,360 |
| 2020-12-02 | $5.57 | $5.73 | $5.56 | $5.72 | $5.41 | 28,818,480 |
| 2020-12-01 | $5.55 | $5.59 | $5.48 | $5.58 | $5.28 | 16,912,760 |
| 2020-11-30 | $5.48 | $5.67 | $5.47 | $5.49 | $5.19 | 28,411,320 |
| 2020-11-27 | $5.48 | $5.58 | $5.32 | $5.48 | $5.18 | 26,839,010 |
| 2020-11-26 | $5.61 | $5.65 | $5.46 | $5.54 | $5.24 | 20,975,080 |
| 2020-11-25 | $5.75 | $5.84 | $5.58 | $5.63 | $5.33 | 28,073,260 |
| 2020-11-24 | $5.62 | $5.79 | $5.56 | $5.72 | $5.41 | 33,351,680 |
| 2020-11-23 | $5.38 | $5.88 | $5.38 | $5.71 | $5.40 | 65,358,900 |
| 2020-11-20 | $5.23 | $5.41 | $5.17 | $5.41 | $5.12 | 27,686,920 |
| 2020-11-19 | $5.32 | $5.35 | $5.20 | $5.26 | $4.98 | 14,766,440 |
| 2020-11-18 | $5.25 | $5.35 | $5.22 | $5.33 | $5.04 | 14,638,490 |
| 2020-11-17 | $5.27 | $5.35 | $5.22 | $5.26 | $4.98 | 15,380,710 |
| 2020-11-16 | $5.10 | $5.30 | $5.10 | $5.29 | $5.00 | 20,477,460 |
| 2020-11-13 | $5.12 | $5.15 | $5.06 | $5.11 | $4.83 | 7,933,500 |
| 2020-11-12 | $5.16 | $5.22 | $5.13 | $5.14 | $4.86 | 9,007,460 |
| 2020-11-11 | $5.08 | $5.25 | $5.07 | $5.19 | $4.91 | 19,468,160 |
| 2020-11-10 | $5.15 | $5.17 | $5.07 | $5.08 | $4.81 | 7,667,440 |
| 2020-11-09 | $5.07 | $5.14 | $5.05 | $5.12 | $4.84 | 10,980,460 |
| 2020-11-06 | $5.06 | $5.09 | $5.04 | $5.05 | $4.78 | 6,031,090 |
| 2020-11-05 | $5.05 | $5.07 | $5.01 | $5.06 | $4.79 | 6,601,240 |
| 2020-11-04 | $5.03 | $5.07 | $4.99 | $5.05 | $4.78 | 6,912,240 |
| 2020-11-03 | $4.96 | $5.04 | $4.96 | $5.03 | $4.76 | 5,420,410 |
| 2020-11-02 | $5.01 | $5.03 | $4.91 | $4.95 | $4.68 | 7,814,650 |
| 2020-10-30 | $5.09 | $5.13 | $5.01 | $5.02 | $4.75 | 5,850,400 |
| 2020-10-29 | $5.08 | $5.10 | $5.04 | $5.07 | $4.80 | 3,879,350 |
| 2020-10-28 | $5.08 | $5.13 | $5.06 | $5.12 | $4.84 | 4,299,970 |
| 2020-10-27 | $5.08 | $5.10 | $5.06 | $5.08 | $4.81 | 4,126,500 |
| 2020-10-26 | $5.10 | $5.11 | $5.05 | $5.08 | $4.81 | 5,592,900 |
| 2020-10-23 | $5.14 | $5.16 | $5.10 | $5.11 | $4.83 | 5,714,060 |
| 2020-10-22 | $5.15 | $5.18 | $5.13 | $5.15 | $4.87 | 4,957,020 |
| 2020-10-21 | $5.23 | $5.23 | $5.15 | $5.17 | $4.89 | 6,499,560 |
| 2020-10-20 | $5.23 | $5.25 | $5.17 | $5.23 | $4.95 | 7,068,520 |
| 2020-10-19 | $5.35 | $5.36 | $5.22 | $5.24 | $4.96 | 13,562,920 |
| 2020-10-16 | $5.25 | $5.41 | $5.22 | $5.35 | $5.06 | 24,879,960 |
| 2020-10-15 | $5.15 | $5.34 | $5.12 | $5.25 | $4.97 | 16,742,060 |
| 2020-10-14 | $5.20 | $5.23 | $5.12 | $5.15 | $4.87 | 7,024,850 |
| 2020-10-13 | $5.19 | $5.26 | $5.18 | $5.22 | $4.94 | 10,704,990 |
| 2020-10-12 | $5.14 | $5.23 | $5.12 | $5.21 | $4.93 | 11,555,090 |
| 2020-10-09 | $5.06 | $5.20 | $5.06 | $5.12 | $4.84 | 9,716,100 |
| 2020-10-08 | $5.03 | $5.03 | $5.03 | $5.03 | $4.76 | 0 |
| 2020-10-07 | $5.03 | $5.03 | $5.03 | $5.03 | $4.76 | 0 |
| 2020-10-06 | $5.03 | $5.03 | $5.03 | $5.03 | $4.76 | 0 |
| 2020-10-05 | $5.03 | $5.03 | $5.03 | $5.03 | $4.76 | 0 |
| 2020-10-02 | $5.03 | $5.03 | $5.03 | $5.03 | $4.76 | 0 |
| 2020-10-01 | $5.03 | $5.03 | $5.03 | $5.03 | $4.76 | 0 |
| 2020-09-30 | $5.12 | $5.12 | $5.02 | $5.03 | $4.76 | 4,148,640 |
| 2020-09-29 | $5.12 | $5.14 | $5.07 | $5.10 | $4.83 | 5,549,120 |
| 2020-09-28 | $5.04 | $5.18 | $5.03 | $5.10 | $4.83 | 8,038,150 |
| 2020-09-25 | $5.01 | $5.08 | $5.00 | $5.02 | $4.75 | 5,726,920 |
| 2020-09-24 | $5.11 | $5.12 | $5.00 | $5.00 | $4.73 | 7,055,500 |
| 2020-09-23 | $5.15 | $5.16 | $5.12 | $5.13 | $4.85 | 3,506,540 |
| 2020-09-22 | $5.20 | $5.20 | $5.12 | $5.13 | $4.85 | 5,480,700 |
| 2020-09-21 | $5.26 | $5.27 | $5.20 | $5.22 | $4.94 | 7,690,940 |
| 2020-09-18 | $5.12 | $5.26 | $5.10 | $5.24 | $4.96 | 12,342,390 |
| 2020-09-17 | $5.12 | $5.15 | $5.09 | $5.13 | $4.85 | 4,370,400 |
| 2020-09-16 | $5.11 | $5.16 | $5.09 | $5.11 | $4.83 | 4,391,500 |
| 2020-09-15 | $5.14 | $5.15 | $5.08 | $5.12 | $4.84 | 4,885,340 |
| 2020-09-14 | $5.17 | $5.20 | $5.10 | $5.13 | $4.85 | 5,721,070 |
| 2020-09-11 | $5.12 | $5.20 | $5.08 | $5.17 | $4.89 | 7,710,260 |
| 2020-09-10 | $5.31 | $5.38 | $5.16 | $5.18 | $4.90 | 13,347,410 |
| 2020-09-09 | $5.25 | $5.33 | $5.21 | $5.28 | $5.00 | 14,416,500 |
| 2020-09-08 | $5.12 | $5.31 | $5.09 | $5.28 | $5.00 | 10,530,670 |
| 2020-09-07 | $5.11 | $5.20 | $5.10 | $5.12 | $4.84 | 6,067,600 |
| 2020-09-04 | $5.15 | $5.16 | $5.10 | $5.12 | $4.84 | 7,374,590 |
| 2020-09-03 | $5.16 | $5.26 | $5.15 | $5.19 | $4.91 | 9,510,270 |
| 2020-09-02 | $5.18 | $5.19 | $5.13 | $5.16 | $4.88 | 5,111,200 |
| 2020-09-01 | $5.13 | $5.17 | $5.10 | $5.17 | $4.89 | 3,966,650 |
| 2020-08-31 | $5.19 | $5.22 | $5.14 | $5.14 | $4.86 | 6,805,600 |
| 2020-08-28 | $5.12 | $5.18 | $5.10 | $5.18 | $4.90 | 5,992,040 |
| 2020-08-27 | $5.10 | $5.15 | $5.07 | $5.13 | $4.85 | 5,049,440 |
| 2020-08-26 | $5.16 | $5.18 | $5.09 | $5.09 | $4.82 | 7,560,800 |
| 2020-08-25 | $5.24 | $5.25 | $5.16 | $5.18 | $4.90 | 5,480,400 |
| 2020-08-24 | $5.25 | $5.26 | $5.20 | $5.23 | $4.95 | 6,160,800 |
| 2020-08-21 | $5.25 | $5.27 | $5.22 | $5.26 | $4.98 | 4,292,400 |
| 2020-08-20 | $5.32 | $5.32 | $5.21 | $5.23 | $4.95 | 7,933,120 |
| 2020-08-19 | $5.34 | $5.38 | $5.28 | $5.33 | $5.04 | 11,122,130 |
| 2020-08-18 | $5.31 | $5.41 | $5.27 | $5.35 | $5.06 | 15,961,390 |
| 2020-08-17 | $5.20 | $5.32 | $5.18 | $5.29 | $5.00 | 10,185,100 |
| 2020-08-14 | $5.21 | $5.21 | $5.14 | $5.20 | $4.92 | 5,632,400 |
| 2020-08-13 | $5.15 | $5.22 | $5.15 | $5.19 | $4.91 | 7,055,130 |
| 2020-08-12 | $5.13 | $5.15 | $5.06 | $5.14 | $4.86 | 7,999,630 |
| 2020-08-11 | $5.21 | $5.23 | $5.13 | $5.14 | $4.86 | 7,336,900 |
| 2020-08-10 | $5.15 | $5.24 | $5.14 | $5.21 | $4.93 | 5,652,060 |
| 2020-08-07 | $5.29 | $5.29 | $5.13 | $5.18 | $4.90 | 9,410,900 |
| 2020-08-06 | $5.32 | $5.33 | $5.23 | $5.29 | $5.00 | 9,885,210 |
| 2020-08-05 | $5.33 | $5.34 | $5.21 | $5.32 | $5.03 | 11,593,650 |
| 2020-08-04 | $5.39 | $5.39 | $5.29 | $5.32 | $5.03 | 11,167,100 |
| 2020-08-03 | $5.27 | $5.38 | $5.27 | $5.38 | $5.09 | 14,134,090 |
| 2020-07-31 | $5.33 | $5.36 | $5.26 | $5.31 | $5.02 | 8,357,880 |
| 2020-07-30 | $5.31 | $5.36 | $5.29 | $5.33 | $5.04 | 8,324,490 |
| 2020-07-29 | $5.20 | $5.30 | $5.15 | $5.28 | $5.00 | 7,312,230 |
| 2020-07-28 | $5.22 | $5.30 | $5.16 | $5.21 | $4.93 | 7,276,510 |
| 2020-07-27 | $5.24 | $5.27 | $5.11 | $5.18 | $4.90 | 6,463,960 |
| 2020-07-24 | $5.35 | $5.42 | $5.17 | $5.20 | $4.92 | 13,176,090 |
| 2020-07-23 | $5.43 | $5.43 | $5.26 | $5.36 | $5.07 | 12,147,630 |
| 2020-07-22 | $5.50 | $5.59 | $5.42 | $5.44 | $5.15 | 15,611,190 |
| 2020-07-21 | $5.50 | $5.54 | $5.43 | $5.49 | $5.19 | 11,068,330 |
| 2020-07-20 | $5.22 | $5.49 | $5.22 | $5.49 | $5.19 | 17,579,350 |
| 2020-07-17 | $5.24 | $5.28 | $5.16 | $5.20 | $4.92 | 8,784,850 |
| 2020-07-16 | $5.43 | $5.48 | $5.22 | $5.23 | $4.95 | 16,007,340 |
| 2020-07-15 | $5.60 | $5.61 | $5.42 | $5.43 | $5.14 | 15,137,430 |
| 2020-07-14 | $5.56 | $5.66 | $5.43 | $5.63 | $5.33 | 23,848,110 |
| 2020-07-13 | $5.41 | $5.60 | $5.40 | $5.56 | $5.26 | 21,687,810 |
| 2020-07-10 | $5.61 | $5.65 | $5.43 | $5.46 | $5.17 | 24,707,360 |
| 2020-07-09 | $5.46 | $5.77 | $5.43 | $5.70 | $5.39 | 36,397,030 |
| 2020-07-08 | $5.35 | $5.57 | $5.33 | $5.50 | $5.20 | 25,705,520 |
| 2020-07-07 | $5.63 | $5.74 | $5.40 | $5.40 | $5.11 | 37,644,410 |
| 2020-07-06 | $5.23 | $5.58 | $5.23 | $5.58 | $5.28 | 41,562,280 |
| 2020-07-03 | $5.01 | $5.32 | $5.01 | $5.21 | $4.93 | 35,510,450 |
| 2020-07-02 | $4.78 | $5.04 | $4.77 | $5.02 | $4.75 | 20,031,070 |
| 2020-07-01 | $4.71 | $4.79 | $4.70 | $4.79 | $4.53 | 9,631,600 |
| 2020-06-30 | $4.69 | $4.73 | $4.67 | $4.71 | $4.46 | 4,357,250 |
| 2020-06-29 | $4.71 | $4.72 | $4.65 | $4.68 | $4.43 | 5,033,880 |
| 2020-06-26 | $4.72 | $4.72 | $4.72 | $4.72 | $4.47 | 0 |
| 2020-06-25 | $4.72 | $4.72 | $4.72 | $4.72 | $4.47 | 0 |
| 2020-06-24 | $4.73 | $4.75 | $4.71 | $4.72 | $4.47 | 3,910,400 |
| 2020-06-23 | $4.76 | $4.78 | $4.71 | $4.73 | $4.48 | 6,098,990 |
| 2020-06-22 | $4.80 | $4.82 | $4.75 | $4.77 | $4.51 | 9,042,420 |
| 2020-06-19 | $5.04 | $5.07 | $4.96 | $5.01 | $4.55 | 15,869,810 |
| 2020-06-18 | $4.87 | $5.16 | $4.86 | $5.07 | $4.60 | 26,555,710 |
| 2020-06-17 | $4.83 | $4.89 | $4.81 | $4.88 | $4.43 | 8,728,550 |
| 2020-06-16 | $4.77 | $4.83 | $4.76 | $4.83 | $4.39 | 5,574,410 |
| 2020-06-15 | $4.77 | $4.80 | $4.74 | $4.74 | $4.30 | 4,441,310 |
| 2020-06-12 | $4.77 | $4.82 | $4.76 | $4.80 | $4.36 | 4,579,750 |
| 2020-06-11 | $4.84 | $4.88 | $4.81 | $4.83 | $4.39 | 5,295,690 |
| 2020-06-10 | $4.89 | $4.91 | $4.85 | $4.86 | $4.41 | 4,607,380 |
| 2020-06-09 | $4.91 | $4.92 | $4.87 | $4.91 | $4.46 | 4,421,810 |
| 2020-06-08 | $4.87 | $4.92 | $4.87 | $4.90 | $4.45 | 5,826,130 |
| 2020-06-05 | $4.86 | $4.88 | $4.84 | $4.87 | $4.42 | 3,671,040 |
| 2020-06-04 | $4.89 | $4.92 | $4.84 | $4.87 | $4.42 | 4,928,400 |
| 2020-06-03 | $4.90 | $4.93 | $4.88 | $4.90 | $4.45 | 7,916,200 |
| 2020-06-02 | $4.88 | $4.91 | $4.85 | $4.90 | $4.45 | 7,638,300 |
| 2020-06-01 | $4.82 | $4.88 | $4.82 | $4.88 | $4.43 | 7,694,760 |
| 2020-05-29 | $4.84 | $4.84 | $4.80 | $4.83 | $4.39 | 5,286,580 |
| 2020-05-28 | $4.82 | $4.85 | $4.80 | $4.84 | $4.39 | 6,234,720 |
| 2020-05-27 | $4.79 | $4.86 | $4.77 | $4.83 | $4.39 | 9,470,270 |
| 2020-05-26 | $4.72 | $4.79 | $4.69 | $4.79 | $4.35 | 6,903,110 |
| 2020-05-25 | $4.66 | $4.73 | $4.66 | $4.72 | $4.29 | 4,783,150 |
| 2020-05-22 | $4.78 | $4.78 | $4.65 | $4.69 | $4.26 | 7,131,520 |
| 2020-05-21 | $4.79 | $4.81 | $4.77 | $4.78 | $4.34 | 3,333,900 |
| 2020-05-20 | $4.84 | $4.84 | $4.77 | $4.79 | $4.35 | 4,569,770 |
| 2020-05-19 | $4.86 | $4.86 | $4.82 | $4.84 | $4.39 | 4,708,270 |
| 2020-05-18 | $4.80 | $4.85 | $4.77 | $4.83 | $4.39 | 5,276,180 |
| 2020-05-15 | $4.80 | $4.81 | $4.77 | $4.78 | $4.34 | 3,898,270 |
| 2020-05-14 | $4.80 | $4.81 | $4.77 | $4.80 | $4.36 | 4,206,220 |
| 2020-05-13 | $4.78 | $4.83 | $4.77 | $4.82 | $4.38 | 4,299,570 |
| 2020-05-12 | $4.86 | $4.86 | $4.78 | $4.81 | $4.37 | 5,677,500 |
| 2020-05-11 | $4.86 | $4.89 | $4.84 | $4.85 | $4.40 | 4,757,310 |
| 2020-05-08 | $4.85 | $4.88 | $4.83 | $4.86 | $4.41 | 5,312,330 |
| 2020-05-07 | $4.85 | $4.86 | $4.82 | $4.84 | $4.39 | 4,059,110 |
| 2020-05-06 | $4.80 | $4.87 | $4.79 | $4.86 | $4.41 | 7,732,810 |
| 2020-05-05 | $4.85 | $4.85 | $4.85 | $4.85 | $4.40 | 0 |
| 2020-05-04 | $4.85 | $4.85 | $4.85 | $4.85 | $4.40 | 0 |
| 2020-05-01 | $4.85 | $4.85 | $4.85 | $4.85 | $4.40 | 0 |
| 2020-04-30 | $4.80 | $4.87 | $4.79 | $4.85 | $4.40 | 6,355,210 |
| 2020-04-29 | $4.79 | $4.86 | $4.77 | $4.79 | $4.35 | 5,731,600 |
| 2020-04-28 | $4.99 | $4.99 | $4.73 | $4.80 | $4.36 | 14,877,920 |
| 2020-04-27 | $5.10 | $5.11 | $5.01 | $5.03 | $4.57 | 6,756,690 |
| 2020-04-24 | $5.14 | $5.18 | $5.09 | $5.10 | $4.63 | 4,870,220 |
| 2020-04-23 | $5.20 | $5.21 | $5.13 | $5.15 | $4.68 | 4,999,840 |
| 2020-04-22 | $5.17 | $5.25 | $5.07 | $5.21 | $4.73 | 5,965,240 |
| 2020-04-21 | $5.21 | $5.21 | $5.16 | $5.18 | $4.70 | 6,939,160 |
| 2020-04-20 | $5.23 | $5.24 | $5.20 | $5.23 | $4.75 | 4,012,630 |
| 2020-04-17 | $5.24 | $5.26 | $5.21 | $5.22 | $4.74 | 4,475,760 |
| 2020-04-16 | $5.23 | $5.24 | $5.20 | $5.22 | $4.74 | 4,193,330 |
| 2020-04-15 | $5.27 | $5.28 | $5.22 | $5.23 | $4.75 | 3,224,500 |
| 2020-04-14 | $5.23 | $5.27 | $5.22 | $5.27 | $4.79 | 5,613,000 |
| 2020-04-13 | $5.24 | $5.25 | $5.21 | $5.22 | $4.74 | 2,854,890 |
| 2020-04-10 | $5.29 | $5.30 | $5.23 | $5.24 | $4.76 | 4,543,000 |
| 2020-04-09 | $5.34 | $5.35 | $5.30 | $5.30 | $4.81 | 5,295,960 |
| 2020-04-08 | $5.27 | $5.34 | $5.25 | $5.32 | $4.83 | 7,381,390 |
| 2020-04-07 | $5.25 | $5.31 | $5.25 | $5.29 | $4.80 | 6,787,370 |
| 2020-04-06 | $5.21 | $5.21 | $5.21 | $5.21 | $4.73 | 0 |
| 2020-04-03 | $5.26 | $5.27 | $5.20 | $5.21 | $4.73 | 4,973,100 |
| 2020-04-02 | $5.18 | $5.28 | $5.16 | $5.28 | $4.79 | 7,120,290 |
| 2020-04-01 | $5.22 | $5.26 | $5.19 | $5.20 | $4.72 | 4,883,200 |
| 2020-03-31 | $5.27 | $5.29 | $5.22 | $5.22 | $4.74 | 3,935,070 |
| 2020-03-30 | $5.26 | $5.28 | $5.18 | $5.23 | $4.75 | 5,959,390 |
| 2020-03-27 | $5.30 | $5.35 | $5.26 | $5.30 | $4.81 | 7,825,500 |
| 2020-03-26 | $5.30 | $5.31 | $5.25 | $5.25 | $4.77 | 5,325,640 |
| 2020-03-25 | $5.34 | $5.35 | $5.29 | $5.32 | $4.83 | 6,403,190 |
| 2020-03-24 | $5.24 | $5.28 | $5.19 | $5.26 | $4.78 | 6,187,140 |
| 2020-03-23 | $5.21 | $5.24 | $5.17 | $5.17 | $4.69 | 7,508,110 |
| 2020-03-20 | $5.33 | $5.36 | $5.28 | $5.34 | $4.85 | 5,585,450 |
| 2020-03-19 | $5.36 | $5.39 | $5.22 | $5.30 | $4.81 | 10,262,010 |
| 2020-03-18 | $5.46 | $5.49 | $5.37 | $5.37 | $4.88 | 6,764,030 |
| 2020-03-17 | $5.46 | $5.51 | $5.33 | $5.43 | $4.93 | 10,055,800 |
| 2020-03-16 | $5.56 | $5.62 | $5.44 | $5.45 | $4.95 | 9,543,520 |
| 2020-03-13 | $5.46 | $5.59 | $5.42 | $5.56 | $5.05 | 10,490,420 |
| 2020-03-12 | $5.63 | $5.68 | $5.59 | $5.63 | $5.11 | 9,934,940 |
| 2020-03-11 | $5.78 | $5.81 | $5.70 | $5.71 | $5.18 | 10,148,280 |
| 2020-03-10 | $5.67 | $5.79 | $5.61 | $5.79 | $5.26 | 12,928,410 |
| 2020-03-09 | $5.82 | $5.83 | $5.70 | $5.73 | $5.20 | 15,422,530 |
| 2020-03-06 | $5.98 | $5.99 | $5.89 | $5.95 | $5.40 | 13,278,050 |
| 2020-03-05 | $5.95 | $6.06 | $5.92 | $6.04 | $5.48 | 22,198,680 |
| 2020-03-04 | $5.76 | $5.92 | $5.76 | $5.91 | $5.37 | 19,058,920 |
| 2020-03-03 | $5.84 | $5.88 | $5.75 | $5.81 | $5.28 | 16,062,140 |
| 2020-03-02 | $5.61 | $5.79 | $5.61 | $5.78 | $5.25 | 12,271,890 |
| 2020-02-28 | $5.70 | $5.72 | $5.56 | $5.57 | $5.06 | 14,822,270 |
| 2020-02-27 | $5.80 | $5.87 | $5.79 | $5.81 | $5.28 | 10,676,570 |
| 2020-02-26 | $5.68 | $5.93 | $5.66 | $5.82 | $5.28 | 19,186,470 |
| 2020-02-25 | $5.77 | $5.80 | $5.62 | $5.74 | $5.21 | 15,158,170 |
| 2020-02-24 | $5.85 | $5.88 | $5.80 | $5.86 | $5.32 | 12,360,300 |
| 2020-02-21 | $5.85 | $5.93 | $5.85 | $5.87 | $5.33 | 13,269,280 |
| 2020-02-20 | $5.79 | $5.90 | $5.77 | $5.89 | $5.35 | 13,302,470 |
| 2020-02-19 | $5.84 | $5.85 | $5.77 | $5.78 | $5.25 | 9,722,700 |
| 2020-02-18 | $5.84 | $5.86 | $5.78 | $5.82 | $5.28 | 10,360,720 |
| 2020-02-17 | $5.70 | $5.83 | $5.70 | $5.83 | $5.29 | 11,737,520 |
| 2020-02-14 | $5.67 | $5.73 | $5.66 | $5.70 | $5.18 | 6,756,360 |
| 2020-02-13 | $5.75 | $5.78 | $5.66 | $5.67 | $5.15 | 9,528,660 |
| 2020-02-12 | $5.72 | $5.74 | $5.68 | $5.74 | $5.21 | 9,493,430 |
| 2020-02-11 | $5.72 | $5.84 | $5.68 | $5.72 | $5.19 | 13,238,260 |
| 2020-02-10 | $5.56 | $5.71 | $5.54 | $5.70 | $5.18 | 11,695,290 |
| 2020-02-07 | $5.63 | $5.64 | $5.54 | $5.60 | $5.09 | 12,438,390 |
| 2020-02-06 | $5.54 | $5.65 | $5.52 | $5.63 | $5.11 | 16,498,510 |
| 2020-02-05 | $5.48 | $5.63 | $5.46 | $5.53 | $5.02 | 13,818,110 |
| 2020-02-04 | $5.39 | $5.53 | $5.39 | $5.48 | $4.98 | 15,228,130 |
| 2020-02-03 | $5.48 | $5.51 | $5.48 | $5.48 | $4.98 | 16,518,900 |
| 2020-01-31 | $6.09 | $6.09 | $6.09 | $6.09 | $5.53 | 0 |
| 2020-01-30 | $6.09 | $6.09 | $6.09 | $6.09 | $5.53 | 0 |
| 2020-01-29 | $6.09 | $6.09 | $6.09 | $6.09 | $5.53 | 0 |
| 2020-01-28 | $6.09 | $6.09 | $6.09 | $6.09 | $5.53 | 0 |
| 2020-01-27 | $6.09 | $6.09 | $6.09 | $6.09 | $5.53 | 0 |
| 2020-01-24 | $6.09 | $6.09 | $6.09 | $6.09 | $5.53 | 0 |
| 2020-01-23 | $6.21 | $6.23 | $6.06 | $6.09 | $5.53 | 11,581,200 |
| 2020-01-22 | $6.25 | $6.26 | $6.20 | $6.25 | $5.68 | 8,032,520 |
| 2020-01-21 | $6.32 | $6.34 | $6.25 | $6.26 | $5.68 | 7,262,010 |
| 2020-01-20 | $6.32 | $6.36 | $6.29 | $6.34 | $5.76 | 6,332,900 |
| 2020-01-17 | $6.35 | $6.38 | $6.32 | $6.33 | $5.75 | 5,257,460 |
| 2020-01-16 | $6.38 | $6.41 | $6.32 | $6.33 | $5.75 | 6,690,010 |
| 2020-01-15 | $6.45 | $6.45 | $6.36 | $6.38 | $5.79 | 7,807,360 |
| 2020-01-14 | $6.47 | $6.54 | $6.43 | $6.45 | $5.86 | 9,151,170 |
| 2020-01-13 | $6.42 | $6.48 | $6.38 | $6.47 | $5.88 | 7,477,470 |
| 2020-01-10 | $6.48 | $6.48 | $6.41 | $6.44 | $5.85 | 6,887,510 |
| 2020-01-09 | $6.46 | $6.50 | $6.44 | $6.47 | $5.88 | 8,248,590 |
| 2020-01-08 | $6.54 | $6.58 | $6.41 | $6.43 | $5.84 | 14,793,980 |
| 2020-01-07 | $6.49 | $6.65 | $6.47 | $6.57 | $5.97 | 21,011,310 |
| 2020-01-06 | $6.42 | $6.51 | $6.40 | $6.47 | $5.88 | 15,565,810 |
| 2020-01-03 | $6.46 | $6.46 | $6.40 | $6.42 | $5.83 | 11,446,610 |
| 2020-01-02 | $6.45 | $6.49 | $6.42 | $6.44 | $5.85 | 15,426,500 |
| 2020-01-01 | $6.42 | $6.42 | $6.42 | $6.42 | $5.83 | 0 |
| 2019-12-31 | $6.41 | $6.43 | $6.36 | $6.42 | $5.83 | 13,250,040 |
| 2019-12-30 | $6.29 | $6.44 | $6.26 | $6.42 | $5.83 | 16,870,540 |
| 2019-12-27 | $6.26 | $6.41 | $6.25 | $6.31 | $5.73 | 15,059,750 |
| 2019-12-26 | $6.23 | $6.27 | $6.21 | $6.27 | $5.69 | 6,660,030 |
| 2019-12-25 | $6.24 | $6.25 | $6.20 | $6.23 | $5.66 | 6,236,890 |
| 2019-12-24 | $6.21 | $6.26 | $6.19 | $6.24 | $5.67 | 7,698,800 |
| 2019-12-23 | $6.29 | $6.30 | $6.20 | $6.20 | $5.63 | 8,632,190 |
| 2019-12-20 | $6.35 | $6.36 | $6.28 | $6.29 | $5.71 | 10,363,400 |
| 2019-12-19 | $6.33 | $6.36 | $6.31 | $6.36 | $5.78 | 8,597,750 |
| 2019-12-18 | $6.34 | $6.37 | $6.29 | $6.31 | $5.73 | 12,288,680 |
| 2019-12-17 | $6.28 | $6.36 | $6.26 | $6.33 | $5.75 | 18,771,690 |
| 2019-12-16 | $6.26 | $6.29 | $6.22 | $6.27 | $5.69 | 9,130,180 |
| 2019-12-13 | $6.22 | $6.25 | $6.19 | $6.24 | $5.67 | 5,834,800 |
| 2019-12-12 | $6.22 | $6.24 | $6.16 | $6.18 | $5.61 | 4,036,690 |
| 2019-12-11 | $6.24 | $6.26 | $6.21 | $6.23 | $5.66 | 4,045,950 |
| 2019-12-10 | $6.23 | $6.26 | $6.19 | $6.24 | $5.67 | 5,299,300 |
| 2019-12-09 | $6.16 | $6.28 | $6.16 | $6.25 | $5.68 | 6,020,730 |
| 2019-12-06 | $6.22 | $6.22 | $6.17 | $6.20 | $5.63 | 3,482,380 |
| 2019-12-05 | $6.20 | $6.23 | $6.17 | $6.22 | $5.65 | 6,157,870 |
| 2019-12-04 | $6.18 | $6.20 | $6.15 | $6.19 | $5.62 | 4,531,150 |
| 2019-12-03 | $6.15 | $6.18 | $6.11 | $6.18 | $5.61 | 4,302,910 |
| 2019-12-02 | $6.16 | $6.19 | $6.12 | $6.13 | $5.57 | 3,315,600 |
| 2019-11-29 | $6.15 | $6.17 | $6.12 | $6.16 | $5.59 | 3,269,120 |
| 2019-11-28 | $6.23 | $6.23 | $6.13 | $6.15 | $5.58 | 6,631,440 |
| 2019-11-27 | $6.24 | $6.26 | $6.18 | $6.21 | $5.64 | 7,151,360 |
| 2019-11-26 | $6.36 | $6.36 | $6.25 | $6.27 | $5.69 | 11,921,530 |
| 2019-11-25 | $6.22 | $6.44 | $6.22 | $6.40 | $5.81 | 26,448,280 |
| 2019-11-22 | $6.16 | $6.26 | $6.12 | $6.20 | $5.63 | 8,151,930 |
| 2019-11-21 | $6.08 | $6.20 | $6.07 | $6.17 | $5.60 | 5,381,380 |
| 2019-11-20 | $6.11 | $6.21 | $6.09 | $6.13 | $5.57 | 5,360,600 |
| 2019-11-19 | $6.05 | $6.12 | $6.05 | $6.12 | $5.56 | 3,805,750 |
| 2019-11-18 | $6.05 | $6.09 | $5.97 | $6.07 | $5.51 | 3,489,410 |
| 2019-11-15 | $6.08 | $6.12 | $6.05 | $6.06 | $5.50 | 3,852,460 |
| 2019-11-14 | $6.08 | $6.10 | $6.07 | $6.09 | $5.53 | 2,653,900 |
| 2019-11-13 | $6.08 | $6.12 | $6.07 | $6.10 | $5.54 | 2,315,050 |
| 2019-11-12 | $6.06 | $6.12 | $6.05 | $6.10 | $5.54 | 3,707,050 |
| 2019-11-11 | $6.15 | $6.16 | $6.06 | $6.07 | $5.51 | 7,122,730 |
| 2019-11-08 | $6.25 | $6.25 | $6.15 | $6.18 | $5.61 | 5,395,770 |
| 2019-11-07 | $6.24 | $6.26 | $6.21 | $6.22 | $5.65 | 3,053,610 |
| 2019-11-06 | $6.23 | $6.28 | $6.20 | $6.23 | $5.66 | 4,797,000 |
| 2019-11-05 | $6.16 | $6.26 | $6.13 | $6.22 | $5.65 | 6,122,050 |
| 2019-11-04 | $6.25 | $6.26 | $6.10 | $6.16 | $5.59 | 11,828,910 |
| 2019-11-01 | $6.21 | $6.26 | $6.18 | $6.25 | $5.68 | 5,452,210 |
| 2019-10-31 | $6.27 | $6.30 | $6.21 | $6.21 | $5.64 | 4,960,780 |
| 2019-10-30 | $6.36 | $6.36 | $6.26 | $6.27 | $5.69 | 8,759,060 |
| 2019-10-29 | $6.46 | $6.47 | $6.36 | $6.36 | $5.78 | 5,872,970 |
| 2019-10-28 | $6.42 | $6.47 | $6.40 | $6.47 | $5.88 | 4,386,370 |
| 2019-10-25 | $6.41 | $6.44 | $6.37 | $6.43 | $5.84 | 3,888,330 |
| 2019-10-24 | $6.42 | $6.43 | $6.36 | $6.41 | $5.82 | 3,349,730 |
| 2019-10-23 | $6.42 | $6.44 | $6.39 | $6.41 | $5.82 | 2,796,200 |
| 2019-10-22 | $6.40 | $6.44 | $6.39 | $6.44 | $5.85 | 3,110,390 |
| 2019-10-21 | $6.41 | $6.42 | $6.34 | $6.40 | $5.81 | 3,758,800 |
| 2019-10-18 | $6.51 | $6.54 | $6.38 | $6.41 | $5.82 | 6,973,370 |
| 2019-10-17 | $6.52 | $6.55 | $6.49 | $6.50 | $5.90 | 4,468,940 |
| 2019-10-16 | $6.57 | $6.60 | $6.52 | $6.52 | $5.92 | 5,348,110 |
| 2019-10-15 | $6.59 | $6.62 | $6.55 | $6.56 | $5.96 | 6,620,970 |
| 2019-10-14 | $6.60 | $6.64 | $6.56 | $6.63 | $6.02 | 9,923,700 |
| 2019-10-11 | $6.52 | $6.58 | $6.48 | $6.56 | $5.96 | 7,654,580 |
| 2019-10-10 | $6.53 | $6.58 | $6.53 | $6.57 | $5.97 | 3,819,350 |
| 2019-10-09 | $6.51 | $6.55 | $6.47 | $6.53 | $5.93 | 4,057,760 |
| 2019-10-08 | $6.51 | $6.56 | $6.49 | $6.52 | $5.92 | 3,456,100 |
| 2019-10-07 | $6.51 | $6.51 | $6.51 | $6.51 | $5.91 | 0 |
| 2019-10-04 | $6.51 | $6.51 | $6.51 | $6.51 | $5.91 | 0 |
| 2019-10-03 | $6.51 | $6.51 | $6.51 | $6.51 | $5.91 | 0 |
| 2019-10-02 | $6.51 | $6.51 | $6.51 | $6.51 | $5.91 | 0 |
| 2019-10-01 | $6.51 | $6.51 | $6.51 | $6.51 | $5.91 | 0 |
| 2019-09-30 | $6.54 | $6.57 | $6.50 | $6.51 | $5.91 | 5,333,630 |
| 2019-09-27 | $6.46 | $6.55 | $6.46 | $6.54 | $5.94 | 5,644,680 |
| 2019-09-26 | $6.49 | $6.51 | $6.44 | $6.44 | $5.85 | 5,868,580 |
| 2019-09-25 | $6.56 | $6.56 | $6.46 | $6.47 | $5.88 | 6,569,100 |
| 2019-09-24 | $6.61 | $6.64 | $6.56 | $6.57 | $5.97 | 6,231,420 |
| 2019-09-23 | $6.69 | $6.69 | $6.56 | $6.60 | $5.99 | 5,958,430 |
| 2019-09-20 | $6.71 | $6.74 | $6.66 | $6.71 | $6.09 | 6,338,190 |
| 2019-09-19 | $6.73 | $6.73 | $6.66 | $6.72 | $6.10 | 5,517,360 |
| 2019-09-18 | $6.72 | $6.75 | $6.70 | $6.72 | $6.10 | 4,252,410 |
| 2019-09-17 | $6.88 | $6.88 | $6.71 | $6.72 | $6.10 | 8,483,800 |
| 2019-09-16 | $6.94 | $6.99 | $6.87 | $6.88 | $6.25 | 8,938,600 |
| 2019-09-13 | $6.88 | $6.88 | $6.88 | $6.88 | $6.25 | 0 |
| 2019-09-12 | $6.87 | $6.89 | $6.85 | $6.88 | $6.25 | 5,895,970 |
| 2019-09-11 | $6.87 | $6.93 | $6.84 | $6.86 | $6.23 | 8,625,180 |
| 2019-09-10 | $6.87 | $6.90 | $6.80 | $6.84 | $6.21 | 7,916,360 |
| 2019-09-09 | $6.80 | $6.90 | $6.79 | $6.88 | $6.25 | 10,832,110 |
| 2019-09-06 | $6.80 | $6.80 | $6.75 | $6.78 | $6.16 | 5,499,030 |
| 2019-09-05 | $6.81 | $6.88 | $6.75 | $6.76 | $6.14 | 12,921,340 |
| 2019-09-04 | $6.74 | $6.77 | $6.69 | $6.77 | $6.15 | 8,890,960 |
| 2019-09-03 | $6.70 | $6.76 | $6.66 | $6.74 | $6.12 | 9,242,390 |
| 2019-09-02 | $6.48 | $6.75 | $6.44 | $6.73 | $6.11 | 20,119,270 |
| 2019-08-30 | $6.61 | $6.61 | $6.41 | $6.45 | $5.86 | 7,581,890 |
| 2019-08-29 | $6.56 | $6.61 | $6.54 | $6.57 | $5.97 | 8,451,920 |
| 2019-08-28 | $6.56 | $6.59 | $6.51 | $6.56 | $5.96 | 7,358,050 |
| 2019-08-27 | $6.50 | $6.62 | $6.50 | $6.55 | $5.95 | 12,741,720 |
| 2019-08-26 | $6.44 | $6.55 | $6.43 | $6.50 | $5.90 | 5,761,030 |
| 2019-08-23 | $6.57 | $6.62 | $6.54 | $6.58 | $5.97 | 4,735,040 |
| 2019-08-22 | $6.56 | $6.59 | $6.52 | $6.58 | $5.97 | 4,702,460 |
| 2019-08-21 | $6.58 | $6.60 | $6.51 | $6.55 | $5.95 | 5,340,610 |
| 2019-08-20 | $6.58 | $6.67 | $6.54 | $6.62 | $6.01 | 7,488,340 |
| 2019-08-19 | $6.47 | $6.59 | $6.44 | $6.58 | $5.97 | 9,341,050 |
| 2019-08-16 | $6.43 | $6.49 | $6.40 | $6.43 | $5.84 | 4,117,800 |
| 2019-08-15 | $6.36 | $6.44 | $6.27 | $6.43 | $5.84 | 5,577,720 |
| 2019-08-14 | $6.56 | $6.56 | $6.46 | $6.48 | $5.88 | 5,416,040 |
| 2019-08-13 | $6.46 | $6.49 | $6.43 | $6.47 | $5.88 | 4,435,320 |
| 2019-08-12 | $6.44 | $6.53 | $6.41 | $6.51 | $5.91 | 6,779,500 |
| 2019-08-09 | $6.50 | $6.53 | $6.43 | $6.43 | $5.84 | 7,123,800 |
| 2019-08-08 | $6.45 | $6.48 | $6.42 | $6.48 | $5.88 | 8,586,400 |
| 2019-08-07 | $6.48 | $6.49 | $6.43 | $6.45 | $5.86 | 9,852,510 |
| 2019-08-06 | $6.69 | $6.72 | $6.43 | $6.46 | $5.87 | 20,381,560 |
| 2019-08-05 | $6.92 | $6.95 | $6.73 | $6.76 | $6.14 | 8,081,760 |
| 2019-08-02 | $6.99 | $6.99 | $6.87 | $6.92 | $6.28 | 6,342,900 |
| 2019-08-01 | $7.07 | $7.10 | $7.02 | $7.07 | $6.42 | 6,656,920 |
| 2019-07-31 | $7.13 | $7.16 | $7.07 | $7.10 | $6.45 | 5,326,480 |
| 2019-07-30 | $7.09 | $7.18 | $7.07 | $7.13 | $6.47 | 5,931,710 |
| 2019-07-29 | $7.18 | $7.19 | $7.06 | $7.12 | $6.47 | 7,413,910 |
| 2019-07-26 | $7.05 | $7.14 | $7.00 | $7.12 | $6.47 | 10,235,570 |
| 2019-07-25 | $7.01 | $7.07 | $6.95 | $7.07 | $6.42 | 7,594,560 |
| 2019-07-24 | $6.89 | $7.01 | $6.88 | $7.00 | $6.36 | 8,733,490 |
| 2019-07-23 | $6.85 | $6.91 | $6.82 | $6.89 | $6.26 | 5,990,100 |
| 2019-07-22 | $6.88 | $6.91 | $6.68 | $6.85 | $6.22 | 12,222,220 |
| 2019-07-19 | $6.80 | $6.88 | $6.79 | $6.83 | $6.20 | 4,599,260 |
| 2019-07-18 | $6.88 | $6.88 | $6.77 | $6.80 | $6.17 | 4,796,160 |
| 2019-07-17 | $6.89 | $6.93 | $6.86 | $6.87 | $6.24 | 4,750,700 |
| 2019-07-16 | $6.83 | $6.91 | $6.82 | $6.90 | $6.27 | 4,727,320 |
| 2019-07-15 | $6.83 | $6.89 | $6.72 | $6.87 | $6.24 | 8,085,590 |
| 2019-07-12 | $6.79 | $6.85 | $6.78 | $6.83 | $6.20 | 4,367,650 |
| 2019-07-11 | $6.82 | $6.85 | $6.76 | $6.78 | $6.16 | 5,200,230 |
| 2019-07-10 | $6.88 | $6.90 | $6.78 | $6.79 | $6.17 | 5,074,200 |
| 2019-07-09 | $6.91 | $6.93 | $6.84 | $6.86 | $6.23 | 4,913,680 |
| 2019-07-08 | $7.11 | $7.13 | $6.88 | $6.89 | $6.26 | 9,395,760 |
| 2019-07-05 | $7.09 | $7.15 | $7.09 | $7.12 | $6.47 | 7,493,720 |
| 2019-07-04 | $7.42 | $7.50 | $7.40 | $7.45 | $6.49 | 10,535,740 |
| 2019-07-03 | $7.45 | $7.49 | $7.40 | $7.46 | $6.50 | 6,778,110 |
| 2019-07-02 | $7.49 | $7.51 | $7.45 | $7.48 | $6.52 | 7,691,720 |
| 2019-07-01 | $7.40 | $7.49 | $7.38 | $7.49 | $6.53 | 12,562,130 |
| 2019-06-28 | $7.36 | $7.37 | $7.27 | $7.32 | $6.38 | 6,207,810 |
| 2019-06-27 | $7.32 | $7.37 | $7.31 | $7.36 | $6.41 | 8,697,350 |
| 2019-06-26 | $7.30 | $7.35 | $7.27 | $7.28 | $6.34 | 6,617,940 |
| 2019-06-25 | $7.39 | $7.39 | $7.24 | $7.31 | $6.37 | 9,359,630 |
| 2019-06-24 | $7.38 | $7.47 | $7.35 | $7.40 | $6.45 | 11,629,060 |
| 2019-06-21 | $7.29 | $7.38 | $7.29 | $7.38 | $6.43 | 13,168,500 |
| 2019-06-20 | $7.15 | $7.33 | $7.13 | $7.29 | $6.35 | 12,690,550 |
| 2019-06-19 | $7.23 | $7.27 | $7.15 | $7.16 | $6.24 | 7,345,960 |
| 2019-06-18 | $7.15 | $7.17 | $7.10 | $7.13 | $6.21 | 4,466,950 |
| 2019-06-17 | $7.11 | $7.17 | $7.10 | $7.14 | $6.22 | 4,625,800 |
| 2019-06-14 | $7.18 | $7.19 | $7.09 | $7.10 | $6.19 | 5,393,000 |
| 2019-06-13 | $7.13 | $7.20 | $7.07 | $7.18 | $6.26 | 9,551,800 |
| 2019-06-12 | $7.19 | $7.23 | $7.13 | $7.16 | $6.24 | 7,267,090 |
| 2019-06-11 | $7.04 | $7.22 | $7.02 | $7.22 | $6.29 | 9,755,920 |
| 2019-06-10 | $6.96 | $7.05 | $6.96 | $7.02 | $6.12 | 4,920,980 |
| 2019-06-07 | $6.96 | $6.96 | $6.96 | $6.96 | $6.06 | 0 |
| 2019-06-06 | $7.05 | $7.09 | $6.94 | $6.96 | $6.06 | 8,090,100 |
| 2019-06-05 | $7.13 | $7.15 | $7.06 | $7.08 | $6.17 | 5,306,920 |
| 2019-06-04 | $7.19 | $7.21 | $7.05 | $7.08 | $6.17 | 8,112,450 |
| 2019-06-03 | $7.19 | $7.27 | $7.13 | $7.18 | $6.26 | 10,067,460 |
| 2019-05-31 | $7.36 | $7.36 | $7.24 | $7.26 | $6.33 | 8,595,820 |
| 2019-05-30 | $7.32 | $7.37 | $7.28 | $7.36 | $6.41 | 11,168,600 |
| 2019-05-29 | $7.26 | $7.32 | $7.23 | $7.28 | $6.34 | 5,953,900 |
| 2019-05-28 | $7.33 | $7.38 | $7.26 | $7.28 | $6.34 | 9,130,320 |
| 2019-05-27 | $7.22 | $7.35 | $7.22 | $7.33 | $6.39 | 7,870,300 |
| 2019-05-24 | $7.23 | $7.29 | $7.20 | $7.22 | $6.29 | 6,232,170 |
| 2019-05-23 | $7.22 | $7.40 | $7.15 | $7.26 | $6.33 | 10,424,410 |
| 2019-05-22 | $7.35 | $7.38 | $7.22 | $7.24 | $6.31 | 6,961,240 |
| 2019-05-21 | $7.19 | $7.33 | $7.16 | $7.33 | $6.39 | 9,098,210 |
| 2019-05-20 | $7.15 | $7.20 | $7.07 | $7.19 | $6.26 | 7,811,360 |
| 2019-05-17 | $7.43 | $7.43 | $7.13 | $7.16 | $6.24 | 10,895,720 |
| 2019-05-16 | $7.30 | $7.45 | $7.29 | $7.43 | $6.47 | 12,243,510 |
| 2019-05-15 | $7.21 | $7.33 | $7.20 | $7.31 | $6.37 | 10,955,430 |
| 2019-05-14 | $7.18 | $7.26 | $7.16 | $7.17 | $6.25 | 8,977,880 |
| 2019-05-13 | $7.27 | $7.35 | $7.24 | $7.28 | $6.34 | 9,093,540 |
| 2019-05-10 | $7.27 | $7.38 | $7.16 | $7.38 | $6.43 | 12,771,710 |
| 2019-05-09 | $7.22 | $7.29 | $7.15 | $7.18 | $6.26 | 8,892,520 |
| 2019-05-08 | $7.18 | $7.38 | $7.14 | $7.23 | $6.30 | 9,946,800 |
| 2019-05-07 | $7.28 | $7.35 | $7.20 | $7.33 | $6.39 | 11,826,100 |
| 2019-05-06 | $7.60 | $7.62 | $7.11 | $7.21 | $6.28 | 21,277,260 |
| 2019-05-03 | $7.80 | $7.80 | $7.80 | $7.80 | $6.80 | 0 |
| 2019-05-02 | $7.80 | $7.80 | $7.80 | $7.80 | $6.80 | 0 |
| 2019-05-01 | $7.80 | $7.80 | $7.80 | $7.80 | $6.80 | 0 |
| 2019-04-30 | $7.72 | $7.86 | $7.70 | $7.80 | $6.80 | 11,791,030 |
| 2019-04-29 | $7.93 | $7.98 | $7.66 | $7.74 | $6.74 | 16,236,610 |
| 2019-04-26 | $8.05 | $8.09 | $7.88 | $7.93 | $6.91 | 14,636,570 |
| 2019-04-25 | $8.37 | $8.38 | $8.05 | $8.06 | $7.02 | 20,716,540 |
| 2019-04-24 | $8.35 | $8.46 | $8.28 | $8.40 | $7.32 | 16,082,440 |
| 2019-04-23 | $8.54 | $8.66 | $8.36 | $8.37 | $7.29 | 21,793,750 |
| 2019-04-22 | $8.76 | $8.76 | $8.50 | $8.53 | $7.43 | 19,225,600 |
| 2019-04-19 | $8.48 | $8.88 | $8.38 | $8.79 | $7.66 | 28,508,630 |
| 2019-04-18 | $8.63 | $8.63 | $8.47 | $8.51 | $7.42 | 15,093,130 |
| 2019-04-17 | $8.72 | $8.72 | $8.51 | $8.64 | $7.53 | 29,868,080 |
| 2019-04-16 | $8.38 | $8.66 | $8.34 | $8.66 | $7.55 | 26,408,260 |
| 2019-04-15 | $8.60 | $8.73 | $8.39 | $8.40 | $7.32 | 22,670,600 |
| 2019-04-12 | $8.47 | $8.57 | $8.37 | $8.51 | $7.42 | 13,644,960 |
| 2019-04-11 | $8.57 | $8.75 | $8.42 | $8.47 | $7.38 | 23,291,660 |
| 2019-04-10 | $8.65 | $8.70 | $8.42 | $8.57 | $7.47 | 22,868,000 |
| 2019-04-09 | $8.94 | $8.95 | $8.55 | $8.66 | $7.55 | 33,052,640 |
| 2019-04-08 | $8.95 | $9.14 | $8.74 | $8.86 | $7.72 | 61,883,230 |
| 2019-04-05 | $8.56 | $8.56 | $8.56 | $8.56 | $7.46 | 0 |
| 2019-04-04 | $8.46 | $8.72 | $8.43 | $8.56 | $7.46 | 40,282,540 |
| 2019-04-03 | $8.29 | $8.48 | $8.23 | $8.40 | $7.32 | 28,615,950 |
| 2019-04-02 | $8.35 | $8.38 | $8.22 | $8.30 | $7.23 | 27,198,730 |
| 2019-04-01 | $8.10 | $8.34 | $8.08 | $8.30 | $7.23 | 41,193,600 |
| 2019-03-29 | $7.72 | $8.07 | $7.71 | $8.04 | $7.01 | 31,712,830 |
| 2019-03-28 | $7.79 | $7.87 | $7.70 | $7.72 | $6.73 | 11,115,730 |
| 2019-03-27 | $7.74 | $7.81 | $7.62 | $7.80 | $6.80 | 15,012,440 |
| 2019-03-26 | $7.78 | $7.83 | $7.62 | $7.67 | $6.68 | 15,657,820 |
| 2019-03-25 | $7.88 | $7.93 | $7.72 | $7.75 | $6.75 | 19,814,460 |
| 2019-03-22 | $8.04 | $8.06 | $7.91 | $8.00 | $6.97 | 19,066,330 |
| 2019-03-21 | $8.04 | $8.10 | $7.98 | $8.05 | $7.01 | 22,102,230 |
| 2019-03-20 | $8.10 | $8.24 | $7.90 | $8.06 | $7.02 | 31,499,870 |
| 2019-03-19 | $8.07 | $8.08 | $7.92 | $7.98 | $6.95 | 21,176,470 |
| 2019-03-18 | $7.86 | $8.07 | $7.81 | $8.07 | $7.03 | 36,749,240 |
| 2019-03-15 | $7.65 | $7.86 | $7.64 | $7.82 | $6.81 | 22,285,120 |
| 2019-03-14 | $7.69 | $7.81 | $7.58 | $7.68 | $6.69 | 17,041,300 |
| 2019-03-13 | $7.80 | $7.81 | $7.69 | $7.72 | $6.73 | 19,096,360 |
| 2019-03-12 | $7.76 | $7.89 | $7.68 | $7.79 | $6.79 | 30,953,580 |
| 2019-03-11 | $7.54 | $7.74 | $7.54 | $7.74 | $6.74 | 19,022,460 |
| 2019-03-08 | $7.87 | $7.88 | $7.51 | $7.52 | $6.55 | 37,395,150 |
| 2019-03-07 | $7.87 | $8.15 | $7.81 | $8.00 | $6.97 | 46,694,270 |
| 2019-03-06 | $7.77 | $7.92 | $7.73 | $7.88 | $6.87 | 41,899,030 |
| 2019-03-05 | $7.66 | $7.75 | $7.59 | $7.75 | $6.75 | 24,505,240 |
| 2019-03-04 | $7.72 | $7.87 | $7.63 | $7.70 | $6.71 | 39,586,580 |
| 2019-03-01 | $7.73 | $7.75 | $7.62 | $7.68 | $6.69 | 19,463,780 |
| 2019-02-28 | $7.64 | $7.70 | $7.54 | $7.67 | $6.68 | 19,106,980 |
| 2019-02-27 | $7.63 | $7.82 | $7.51 | $7.62 | $6.64 | 35,665,990 |
| 2019-02-26 | $7.45 | $7.97 | $7.36 | $7.69 | $6.70 | 63,441,800 |
| 2019-02-25 | $7.12 | $7.43 | $7.10 | $7.41 | $6.46 | 43,007,230 |
| 2019-02-22 | $7.01 | $7.09 | $6.95 | $7.08 | $6.17 | 15,252,970 |
| 2019-02-21 | $7.11 | $7.11 | $6.96 | $7.05 | $6.14 | 14,733,710 |
| 2019-02-20 | $7.03 | $7.10 | $7.00 | $7.09 | $6.18 | 15,586,450 |
| 2019-02-19 | $7.07 | $7.10 | $6.97 | $7.02 | $6.12 | 16,303,520 |
| 2019-02-18 | $6.95 | $7.06 | $6.93 | $7.05 | $6.14 | 16,857,670 |
| 2019-02-15 | $6.98 | $6.98 | $6.90 | $6.91 | $6.02 | 11,627,760 |
| 2019-02-14 | $7.00 | $7.03 | $6.97 | $6.98 | $6.08 | 10,978,500 |
| 2019-02-13 | $6.95 | $7.03 | $6.91 | $7.01 | $6.11 | 16,551,660 |
| 2019-02-12 | $6.90 | $6.98 | $6.88 | $6.96 | $6.06 | 14,405,200 |
| 2019-02-11 | $6.82 | $6.94 | $6.77 | $6.93 | $6.04 | 15,230,690 |
| 2019-02-08 | $6.83 | $6.83 | $6.83 | $6.83 | $5.95 | 0 |
| 2019-02-07 | $6.83 | $6.83 | $6.83 | $6.83 | $5.95 | 0 |
| 2019-02-06 | $6.83 | $6.83 | $6.83 | $6.83 | $5.95 | 0 |
| 2019-02-05 | $6.83 | $6.83 | $6.83 | $6.83 | $5.95 | 0 |
| 2019-02-04 | $6.83 | $6.83 | $6.83 | $6.83 | $5.95 | 0 |
| 2019-02-01 | $6.78 | $6.84 | $6.75 | $6.83 | $5.95 | 10,856,950 |
| 2019-01-31 | $6.75 | $6.81 | $6.71 | $6.76 | $5.89 | 8,829,790 |
| 2019-01-30 | $6.72 | $6.78 | $6.70 | $6.74 | $5.87 | 8,403,410 |
| 2019-01-29 | $6.74 | $6.77 | $6.61 | $6.69 | $5.83 | 9,207,670 |
| 2019-01-28 | $6.77 | $6.79 | $6.70 | $6.72 | $5.86 | 6,118,090 |
| 2019-01-25 | $6.73 | $6.77 | $6.71 | $6.73 | $5.86 | 5,596,740 |
| 2019-01-24 | $6.75 | $6.76 | $6.67 | $6.75 | $5.88 | 4,858,230 |
| 2019-01-23 | $6.73 | $6.78 | $6.71 | $6.75 | $5.88 | 3,735,190 |
| 2019-01-22 | $6.83 | $6.86 | $6.70 | $6.76 | $5.89 | 6,271,410 |
| 2019-01-21 | $6.88 | $6.91 | $6.81 | $6.85 | $5.97 | 8,613,750 |
| 2019-01-18 | $6.78 | $6.93 | $6.78 | $6.86 | $5.98 | 11,067,900 |
| 2019-01-17 | $6.75 | $6.90 | $6.70 | $6.80 | $5.93 | 12,274,960 |
| 2019-01-16 | $6.70 | $6.80 | $6.68 | $6.75 | $5.88 | 7,772,410 |
| 2019-01-15 | $6.69 | $6.72 | $6.62 | $6.71 | $5.85 | 6,740,480 |
| 2019-01-14 | $6.70 | $6.85 | $6.67 | $6.71 | $5.85 | 8,523,320 |
| 2019-01-11 | $6.63 | $6.66 | $6.60 | $6.66 | $5.80 | 4,585,700 |
| 2019-01-10 | $6.66 | $6.68 | $6.61 | $6.63 | $5.78 | 4,357,010 |
| 2019-01-09 | $6.64 | $6.74 | $6.63 | $6.64 | $5.79 | 7,221,600 |
| 2019-01-08 | $6.66 | $6.67 | $6.62 | $6.64 | $5.79 | 4,442,880 |
| 2019-01-07 | $6.58 | $6.69 | $6.57 | $6.67 | $5.81 | 6,972,460 |
| 2019-01-04 | $6.41 | $6.59 | $6.38 | $6.57 | $5.72 | 5,426,120 |
| 2019-01-03 | $6.48 | $6.53 | $6.42 | $6.43 | $5.60 | 3,998,930 |
| 2019-01-02 | $6.53 | $6.58 | $6.43 | $6.46 | $5.63 | 4,497,480 |
| 2019-01-01 | $6.52 | $6.52 | $6.52 | $6.52 | $5.68 | 0 |
| 2018-12-31 | $6.52 | $6.52 | $6.52 | $6.52 | $5.68 | 0 |
| 2018-12-28 | $6.51 | $6.59 | $6.50 | $6.52 | $5.68 | 3,717,520 |
| 2018-12-27 | $6.69 | $6.71 | $6.50 | $6.50 | $5.66 | 6,067,540 |
| 2018-12-26 | $6.63 | $6.66 | $6.59 | $6.59 | $5.74 | 3,477,120 |
| 2018-12-25 | $6.70 | $6.71 | $6.51 | $6.65 | $5.79 | 5,809,890 |
| 2018-12-24 | $6.72 | $6.80 | $6.67 | $6.78 | $5.91 | 2,899,180 |
| 2018-12-21 | $6.73 | $6.75 | $6.68 | $6.72 | $5.86 | 3,368,470 |
| 2018-12-20 | $6.72 | $6.77 | $6.69 | $6.75 | $5.88 | 3,385,300 |
| 2018-12-19 | $6.78 | $6.81 | $6.72 | $6.73 | $5.86 | 3,606,740 |
| 2018-12-18 | $6.82 | $6.86 | $6.73 | $6.79 | $5.92 | 5,386,400 |
| 2018-12-17 | $6.86 | $6.90 | $6.80 | $6.85 | $5.97 | 4,794,240 |
| 2018-12-14 | $7.02 | $7.06 | $6.87 | $6.89 | $6.00 | 6,184,190 |
| 2018-12-13 | $6.98 | $7.08 | $6.93 | $7.02 | $6.12 | 7,360,200 |
| 2018-12-12 | $6.97 | $7.01 | $6.94 | $6.98 | $6.08 | 3,587,100 |
| 2018-12-11 | $6.94 | $6.99 | $6.93 | $6.96 | $6.06 | 3,793,690 |
| 2018-12-10 | $7.00 | $7.03 | $6.91 | $6.93 | $6.04 | 5,259,000 |
| 2018-12-07 | $6.91 | $7.04 | $6.91 | $7.03 | $6.13 | 7,480,980 |
| 2018-12-06 | $6.95 | $7.01 | $6.89 | $6.90 | $6.01 | 4,627,430 |
| 2018-12-05 | $6.93 | $7.04 | $6.92 | $6.97 | $6.07 | 5,536,470 |
| 2018-12-04 | $7.01 | $7.07 | $6.98 | $7.04 | $6.13 | 5,993,250 |
| 2018-12-03 | $6.98 | $7.08 | $6.93 | $7.02 | $6.12 | 10,686,370 |
| 2018-11-30 | $6.78 | $6.87 | $6.75 | $6.84 | $5.96 | 4,554,660 |
| 2018-11-29 | $6.93 | $6.98 | $6.78 | $6.81 | $5.93 | 7,371,920 |
| 2018-11-28 | $6.84 | $6.91 | $6.77 | $6.90 | $6.01 | 6,976,430 |
| 2018-11-27 | $6.87 | $6.90 | $6.79 | $6.84 | $5.96 | 5,929,090 |
| 2018-11-26 | $6.81 | $6.94 | $6.80 | $6.85 | $5.97 | 6,143,610 |
| 2018-11-23 | $7.11 | $7.14 | $6.82 | $6.87 | $5.99 | 10,843,090 |
| 2018-11-22 | $7.16 | $7.16 | $7.08 | $7.13 | $6.21 | 5,780,660 |
| 2018-11-21 | $7.10 | $7.19 | $7.09 | $7.13 | $6.21 | 8,532,280 |
| 2018-11-20 | $7.31 | $7.34 | $7.16 | $7.21 | $6.28 | 11,167,440 |
| 2018-11-19 | $7.31 | $7.38 | $7.26 | $7.37 | $6.42 | 12,021,500 |
| 2018-11-16 | $7.35 | $7.38 | $7.30 | $7.34 | $6.40 | 14,940,220 |
| 2018-11-15 | $7.25 | $7.35 | $7.19 | $7.35 | $6.40 | 13,441,300 |
| 2018-11-14 | $7.24 | $7.36 | $7.18 | $7.26 | $6.33 | 16,045,070 |
| 2018-11-13 | $7.06 | $7.28 | $7.04 | $7.27 | $6.33 | 14,789,260 |
| 2018-11-12 | $6.98 | $7.16 | $6.98 | $7.16 | $6.24 | 8,325,490 |
| 2018-11-09 | $7.12 | $7.15 | $7.03 | $7.04 | $6.13 | 7,638,660 |
| 2018-11-08 | $7.18 | $7.24 | $7.12 | $7.14 | $6.22 | 9,956,470 |
| 2018-11-07 | $7.19 | $7.26 | $7.11 | $7.15 | $6.23 | 10,565,300 |
| 2018-11-06 | $7.24 | $7.27 | $7.12 | $7.22 | $6.29 | 10,038,890 |
| 2018-11-05 | $7.26 | $7.29 | $7.12 | $7.28 | $6.34 | 14,036,760 |
| 2018-11-02 | $7.22 | $7.28 | $7.15 | $7.27 | $6.33 | 16,178,460 |
| 2018-11-01 | $7.18 | $7.27 | $7.14 | $7.15 | $6.23 | 14,938,890 |
| 2018-10-31 | $7.18 | $7.33 | $7.15 | $7.19 | $6.26 | 14,858,120 |
| 2018-10-30 | $7.04 | $7.24 | $6.96 | $7.21 | $6.28 | 14,415,950 |
| 2018-10-29 | $7.16 | $7.18 | $7.00 | $7.06 | $6.15 | 12,406,430 |
| 2018-10-26 | $7.26 | $7.39 | $7.12 | $7.20 | $6.27 | 19,379,550 |
| 2018-10-25 | $6.84 | $7.22 | $6.80 | $7.20 | $6.27 | 18,148,390 |
| 2018-10-24 | $6.82 | $7.09 | $6.79 | $7.03 | $6.13 | 16,219,450 |
| 2018-10-23 | $6.96 | $6.99 | $6.77 | $6.85 | $5.97 | 14,564,760 |
| 2018-10-22 | $6.69 | $7.02 | $6.66 | $7.00 | $6.10 | 17,283,700 |
| 2018-10-19 | $6.38 | $6.65 | $6.31 | $6.63 | $5.78 | 11,029,900 |
| 2018-10-18 | $6.73 | $6.77 | $6.45 | $6.48 | $5.65 | 12,202,180 |
| 2018-10-17 | $6.78 | $6.87 | $6.61 | $6.83 | $5.95 | 16,020,620 |
| 2018-10-16 | $6.97 | $7.02 | $6.53 | $6.69 | $5.83 | 24,987,680 |
| 2018-10-15 | $7.45 | $7.46 | $6.95 | $7.01 | $6.11 | 26,957,970 |
| 2018-10-12 | $7.29 | $7.48 | $7.08 | $7.46 | $6.50 | 28,220,530 |
| 2018-10-11 | $7.42 | $7.49 | $7.13 | $7.26 | $6.33 | 27,437,170 |
| 2018-10-10 | $7.51 | $7.62 | $7.42 | $7.59 | $6.61 | 25,961,760 |
| 2018-10-09 | $7.11 | $7.55 | $7.11 | $7.47 | $6.51 | 28,836,300 |
| 2018-10-08 | $7.09 | $7.21 | $7.05 | $7.09 | $6.18 | 10,781,830 |
| 2018-10-05 | $7.20 | $7.20 | $7.20 | $7.20 | $6.27 | 0 |
| 2018-10-04 | $7.20 | $7.20 | $7.20 | $7.20 | $6.27 | 0 |
| 2018-10-03 | $7.20 | $7.20 | $7.20 | $7.20 | $6.27 | 0 |
| 2018-10-02 | $7.20 | $7.20 | $7.20 | $7.20 | $6.27 | 0 |
| 2018-10-01 | $7.20 | $7.20 | $7.20 | $7.20 | $6.27 | 0 |
| 2018-09-28 | $7.20 | $7.23 | $7.11 | $7.20 | $6.27 | 10,421,580 |
| 2018-09-27 | $7.19 | $7.24 | $7.13 | $7.14 | $6.22 | 8,891,490 |
| 2018-09-26 | $7.16 | $7.27 | $7.13 | $7.19 | $6.26 | 11,585,390 |
| 2018-09-25 | $7.09 | $7.20 | $7.06 | $7.16 | $6.24 | 12,759,820 |
| 2018-09-24 | $7.11 | $7.11 | $7.11 | $7.11 | $6.20 | 0 |
| 2018-09-21 | $7.03 | $7.11 | $6.99 | $7.11 | $6.20 | 12,796,620 |
| 2018-09-20 | $7.00 | $7.07 | $6.97 | $7.00 | $6.10 | 5,715,830 |
| 2018-09-19 | $6.92 | $7.10 | $6.91 | $7.03 | $6.13 | 11,916,810 |
| 2018-09-18 | $6.95 | $6.97 | $6.78 | $6.94 | $6.05 | 17,857,580 |
| 2018-09-17 | $7.12 | $7.15 | $7.01 | $7.05 | $6.14 | 6,378,000 |
| 2018-09-14 | $7.15 | $7.23 | $7.11 | $7.14 | $6.22 | 10,066,240 |
| 2018-09-13 | $7.05 | $7.15 | $6.95 | $7.15 | $6.23 | 8,317,320 |
| 2018-09-12 | $6.94 | $7.00 | $6.83 | $6.98 | $6.08 | 7,411,930 |
| 2018-09-11 | $7.09 | $7.14 | $6.93 | $6.98 | $6.08 | 9,819,770 |
| 2018-09-10 | $7.07 | $7.24 | $7.04 | $7.14 | $6.22 | 12,394,540 |
| 2018-09-07 | $6.96 | $7.23 | $6.95 | $7.11 | $6.20 | 15,958,040 |
| 2018-09-06 | $6.96 | $7.02 | $6.88 | $6.89 | $6.00 | 6,136,850 |
| 2018-09-05 | $7.10 | $7.11 | $6.96 | $6.96 | $6.06 | 6,761,500 |
| 2018-09-04 | $7.08 | $7.18 | $7.01 | $7.13 | $6.21 | 8,059,000 |
| 2018-09-03 | $7.06 | $7.11 | $6.89 | $7.08 | $6.17 | 9,705,560 |
| 2018-08-31 | $7.07 | $7.11 | $6.99 | $7.04 | $6.13 | 7,202,300 |
| 2018-08-30 | $7.20 | $7.23 | $7.03 | $7.08 | $6.17 | 10,413,590 |
| 2018-08-29 | $7.21 | $7.23 | $7.15 | $7.20 | $6.27 | 6,769,640 |
| 2018-08-28 | $7.17 | $7.27 | $7.15 | $7.21 | $6.28 | 12,385,280 |
| 2018-08-27 | $6.97 | $7.21 | $6.97 | $7.20 | $6.27 | 17,498,240 |
| 2018-08-24 | $7.05 | $7.07 | $6.95 | $6.96 | $6.06 | 10,150,650 |
| 2018-08-23 | $7.05 | $7.10 | $6.95 | $7.05 | $6.14 | 11,652,480 |
| 2018-08-22 | $7.03 | $7.12 | $6.99 | $7.02 | $6.12 | 14,778,220 |
| 2018-08-21 | $6.96 | $7.05 | $6.83 | $7.03 | $6.13 | 23,709,810 |
| 2018-08-20 | $6.66 | $6.85 | $6.64 | $6.84 | $5.96 | 10,596,730 |
| 2018-08-17 | $6.65 | $6.83 | $6.64 | $6.70 | $5.84 | 13,265,130 |
| 2018-08-16 | $6.59 | $6.65 | $6.45 | $6.64 | $5.79 | 9,163,500 |
| 2018-08-15 | $6.85 | $6.88 | $6.66 | $6.67 | $5.81 | 7,097,070 |
| 2018-08-14 | $6.81 | $6.94 | $6.77 | $6.85 | $5.97 | 9,494,620 |
| 2018-08-13 | $6.73 | $6.82 | $6.68 | $6.81 | $5.93 | 8,406,550 |
| 2018-08-10 | $6.90 | $6.94 | $6.79 | $6.82 | $5.94 | 11,007,120 |
| 2018-08-09 | $6.83 | $6.97 | $6.81 | $6.95 | $6.06 | 12,712,460 |
| 2018-08-08 | $6.90 | $6.95 | $6.82 | $6.90 | $6.01 | 11,879,600 |
| 2018-08-07 | $6.76 | $6.97 | $6.64 | $6.96 | $6.06 | 19,296,130 |
| 2018-08-06 | $6.72 | $6.80 | $6.59 | $6.72 | $5.86 | 14,938,930 |
| 2018-08-03 | $6.42 | $6.87 | $6.40 | $6.66 | $5.80 | 19,076,810 |
| 2018-08-02 | $6.55 | $6.56 | $6.33 | $6.41 | $5.59 | 7,468,130 |
| 2018-08-01 | $6.72 | $6.80 | $6.55 | $6.56 | $5.72 | 8,216,340 |
| 2018-07-31 | $6.72 | $6.76 | $6.64 | $6.71 | $5.85 | 4,966,010 |
| 2018-07-30 | $6.69 | $6.79 | $6.67 | $6.74 | $5.87 | 8,757,860 |
| 2018-07-27 | $6.70 | $6.79 | $6.68 | $6.70 | $5.84 | 7,164,200 |
| 2018-07-26 | $6.71 | $6.76 | $6.65 | $6.71 | $5.85 | 6,511,200 |
| 2018-07-25 | $6.75 | $6.79 | $6.65 | $6.72 | $5.86 | 8,665,140 |
| 2018-07-24 | $6.58 | $6.73 | $6.56 | $6.72 | $5.86 | 11,521,280 |
| 2018-07-23 | $6.39 | $6.61 | $6.38 | $6.57 | $5.72 | 8,706,850 |
| 2018-07-20 | $6.39 | $6.46 | $6.29 | $6.45 | $5.62 | 5,517,970 |
| 2018-07-19 | $6.38 | $6.43 | $6.34 | $6.37 | $5.55 | 3,040,800 |
| 2018-07-18 | $6.42 | $6.45 | $6.37 | $6.38 | $5.56 | 4,076,030 |
| 2018-07-17 | $6.43 | $6.44 | $6.35 | $6.42 | $5.59 | 3,542,330 |
| 2018-07-16 | $6.44 | $6.52 | $6.43 | $6.45 | $5.62 | 5,406,300 |
| 2018-07-13 | $6.47 | $6.47 | $6.39 | $6.43 | $5.60 | 4,265,600 |
| 2018-07-12 | $6.29 | $6.49 | $6.26 | $6.47 | $5.64 | 6,850,560 |
| 2018-07-11 | $6.39 | $6.42 | $6.23 | $6.30 | $5.49 | 7,688,750 |
| 2018-07-10 | $6.51 | $6.57 | $6.44 | $6.51 | $5.67 | 5,970,710 |
| 2018-07-09 | $6.45 | $6.52 | $6.41 | $6.51 | $5.67 | 6,329,110 |
| 2018-07-06 | $6.40 | $6.49 | $6.24 | $6.39 | $5.57 | 7,001,120 |
| 2018-07-05 | $6.69 | $6.71 | $6.41 | $6.44 | $5.61 | 7,104,710 |
| 2018-07-04 | $6.94 | $7.02 | $6.84 | $6.92 | $5.84 | 5,453,850 |
| 2018-07-03 | $6.84 | $6.99 | $6.73 | $6.98 | $5.89 | 7,416,190 |
| 2018-07-02 | $6.95 | $6.97 | $6.83 | $6.86 | $5.79 | 5,310,200 |
| 2018-06-29 | $6.84 | $7.01 | $6.72 | $6.97 | $5.88 | 6,797,190 |
| 2018-06-28 | $6.89 | $6.94 | $6.83 | $6.83 | $5.76 | 3,643,900 |
| 2018-06-27 | $6.90 | $6.97 | $6.86 | $6.89 | $5.81 | 8,191,100 |
| 2018-06-26 | $6.79 | $6.88 | $6.70 | $6.87 | $5.80 | 7,717,910 |
| 2018-06-25 | $7.05 | $7.06 | $6.82 | $6.93 | $5.85 | 8,178,530 |
| 2018-06-22 | $6.80 | $7.01 | $6.70 | $6.98 | $5.89 | 8,823,380 |
| 2018-06-21 | $6.91 | $7.15 | $6.86 | $6.88 | $5.81 | 14,290,450 |
| 2018-06-20 | $6.80 | $6.98 | $6.73 | $6.91 | $5.83 | 12,178,900 |
| 2018-06-19 | $7.36 | $7.42 | $6.68 | $6.79 | $5.73 | 21,524,120 |
| 2018-06-18 | $7.42 | $7.42 | $7.42 | $7.42 | $6.26 | 0 |
| 2018-06-15 | $7.35 | $7.50 | $7.30 | $7.42 | $6.26 | 16,650,210 |
| 2018-06-14 | $7.19 | $7.37 | $7.15 | $7.35 | $6.20 | 6,764,200 |
| 2018-06-13 | $7.32 | $7.35 | $7.20 | $7.22 | $6.09 | 4,402,610 |
| 2018-06-12 | $7.16 | $7.33 | $7.15 | $7.32 | $6.18 | 5,819,870 |
| 2018-06-11 | $7.13 | $7.20 | $7.13 | $7.17 | $6.05 | 4,008,240 |
| 2018-06-08 | $7.31 | $7.33 | $7.15 | $7.18 | $6.06 | 5,901,840 |
| 2018-06-07 | $7.34 | $7.42 | $7.32 | $7.36 | $6.21 | 5,566,230 |
| 2018-06-06 | $7.32 | $7.36 | $7.30 | $7.34 | $6.19 | 4,474,100 |
| 2018-06-05 | $7.22 | $7.39 | $7.20 | $7.32 | $6.18 | 6,293,130 |
| 2018-06-04 | $7.20 | $7.27 | $7.19 | $7.22 | $6.09 | 3,731,750 |
| 2018-06-01 | $7.14 | $7.29 | $7.13 | $7.19 | $6.07 | 8,481,040 |
| 2018-05-31 | $7.07 | $7.17 | $7.05 | $7.14 | $6.02 | 6,745,390 |
| 2018-05-30 | $7.18 | $7.20 | $7.00 | $7.01 | $5.92 | 6,772,740 |
| 2018-05-29 | $7.20 | $7.30 | $7.19 | $7.27 | $6.13 | 4,788,020 |
| 2018-05-28 | $7.17 | $7.23 | $7.11 | $7.19 | $6.07 | 4,040,460 |
| 2018-05-25 | $7.27 | $7.30 | $7.13 | $7.16 | $6.04 | 5,719,930 |
| 2018-05-24 | $7.30 | $7.36 | $7.28 | $7.28 | $6.14 | 4,945,300 |
| 2018-05-23 | $7.47 | $7.47 | $7.30 | $7.31 | $6.17 | 11,925,210 |
| 2018-05-22 | $7.54 | $7.56 | $7.45 | $7.50 | $6.33 | 6,559,570 |
| 2018-05-21 | $7.47 | $7.55 | $7.43 | $7.51 | $6.34 | 12,184,300 |
| 2018-05-18 | $7.30 | $7.50 | $7.30 | $7.48 | $6.31 | 19,023,580 |
| 2018-05-17 | $7.25 | $7.30 | $7.21 | $7.30 | $6.16 | 7,910,790 |
| 2018-05-16 | $7.25 | $7.31 | $7.22 | $7.25 | $6.12 | 6,251,630 |
| 2018-05-15 | $7.29 | $7.29 | $7.17 | $7.27 | $6.13 | 6,126,510 |
| 2018-05-14 | $7.29 | $7.35 | $7.23 | $7.26 | $6.13 | 6,611,700 |
| 2018-05-11 | $7.29 | $7.34 | $7.24 | $7.31 | $6.17 | 8,771,990 |
| 2018-05-10 | $7.24 | $7.33 | $7.22 | $7.27 | $6.13 | 9,487,610 |
| 2018-05-09 | $7.25 | $7.28 | $7.19 | $7.21 | $6.08 | 5,138,670 |
| 2018-05-08 | $7.26 | $7.29 | $7.21 | $7.24 | $6.11 | 7,598,400 |
| 2018-05-07 | $7.17 | $7.30 | $7.16 | $7.23 | $6.10 | 9,449,040 |
| 2018-05-04 | $7.11 | $7.18 | $7.07 | $7.15 | $6.03 | 5,428,890 |
| 2018-05-03 | $7.02 | $7.11 | $6.98 | $7.10 | $5.99 | 7,707,490 |
| 2018-05-02 | $7.14 | $7.16 | $6.94 | $7.03 | $5.93 | 9,884,080 |
| 2018-05-01 | $7.14 | $7.14 | $7.14 | $7.14 | $6.02 | 0 |
| 2018-04-30 | $7.14 | $7.14 | $7.14 | $7.14 | $6.02 | 0 |
| 2018-04-27 | $7.12 | $7.18 | $7.08 | $7.14 | $6.02 | 8,299,270 |
| 2018-04-26 | $7.41 | $7.45 | $7.10 | $7.11 | $6.00 | 20,787,870 |
| 2018-04-25 | $7.52 | $7.55 | $7.45 | $7.47 | $6.30 | 11,502,190 |
| 2018-04-24 | $7.50 | $7.66 | $7.40 | $7.61 | $6.42 | 19,742,550 |
| 2018-04-23 | $7.57 | $7.64 | $7.52 | $7.60 | $6.41 | 5,770,970 |
| 2018-04-20 | $7.70 | $7.72 | $7.48 | $7.55 | $6.37 | 9,479,630 |
| 2018-04-19 | $7.63 | $7.78 | $7.62 | $7.74 | $6.53 | 10,179,150 |
| 2018-04-18 | $7.68 | $7.68 | $7.54 | $7.63 | $6.44 | 8,657,300 |
| 2018-04-17 | $7.64 | $7.69 | $7.56 | $7.60 | $6.41 | 7,510,000 |
| 2018-04-16 | $7.70 | $7.70 | $7.55 | $7.61 | $6.42 | 7,949,430 |
| 2018-04-13 | $7.73 | $7.83 | $7.68 | $7.74 | $6.53 | 8,920,800 |
| 2018-04-12 | $7.75 | $7.75 | $7.68 | $7.72 | $6.51 | 5,970,390 |
| 2018-04-11 | $7.78 | $7.80 | $7.71 | $7.75 | $6.54 | 9,008,850 |
| 2018-04-10 | $7.59 | $7.76 | $7.52 | $7.75 | $6.54 | 11,557,150 |
| 2018-04-09 | $7.52 | $7.64 | $7.42 | $7.57 | $6.39 | 8,142,560 |
| 2018-04-06 | $7.59 | $7.59 | $7.59 | $7.59 | $6.40 | 0 |
| 2018-04-05 | $7.59 | $7.59 | $7.59 | $7.59 | $6.40 | 0 |
| 2018-04-04 | $7.61 | $7.70 | $7.51 | $7.59 | $6.40 | 7,938,230 |
| 2018-04-03 | $7.56 | $7.68 | $7.52 | $7.61 | $6.42 | 7,179,300 |
| 2018-04-02 | $7.77 | $7.86 | $7.65 | $7.69 | $6.49 | 11,761,840 |
| 2018-03-30 | $7.73 | $7.76 | $7.65 | $7.73 | $6.52 | 9,735,150 |
| 2018-03-29 | $7.60 | $7.79 | $7.50 | $7.74 | $6.53 | 12,021,350 |
| 2018-03-28 | $7.66 | $7.75 | $7.62 | $7.63 | $6.44 | 7,065,100 |
| 2018-03-27 | $7.80 | $7.84 | $7.66 | $7.75 | $6.54 | 11,574,270 |
| 2018-03-26 | $7.54 | $7.74 | $7.44 | $7.71 | $6.51 | 10,047,390 |
| 2018-03-23 | $7.96 | $7.96 | $7.42 | $7.64 | $6.45 | 18,394,230 |
| 2018-03-22 | $8.18 | $8.24 | $8.12 | $8.20 | $6.92 | 6,783,400 |
| 2018-03-21 | $8.25 | $8.29 | $8.13 | $8.16 | $6.89 | 7,893,240 |
| 2018-03-20 | $8.12 | $8.25 | $8.09 | $8.24 | $6.95 | 7,195,330 |
| 2018-03-19 | $8.30 | $8.31 | $8.17 | $8.17 | $6.89 | 12,884,910 |
| 2018-03-16 | $8.47 | $8.48 | $8.28 | $8.32 | $7.02 | 10,034,200 |
| 2018-03-15 | $8.46 | $8.52 | $8.41 | $8.46 | $7.14 | 7,764,100 |
| 2018-03-14 | $8.40 | $8.56 | $8.39 | $8.49 | $7.16 | 10,826,920 |
| 2018-03-13 | $8.52 | $8.61 | $8.44 | $8.46 | $7.14 | 13,694,790 |
| 2018-03-12 | $8.56 | $8.66 | $8.48 | $8.57 | $7.23 | 16,964,800 |
| 2018-03-09 | $8.50 | $8.55 | $8.43 | $8.54 | $7.21 | 10,789,890 |
| 2018-03-08 | $8.45 | $8.57 | $8.43 | $8.54 | $7.21 | 8,228,690 |
| 2018-03-07 | $8.60 | $8.63 | $8.44 | $8.47 | $7.15 | 9,980,260 |
| 2018-03-06 | $8.33 | $8.66 | $8.32 | $8.61 | $7.27 | 15,633,750 |
| 2018-03-05 | $8.42 | $8.47 | $8.29 | $8.32 | $7.02 | 8,375,300 |
| 2018-03-02 | $8.45 | $8.48 | $8.35 | $8.40 | $7.09 | 11,367,760 |
| 2018-03-01 | $8.48 | $8.60 | $8.46 | $8.50 | $7.17 | 11,579,110 |
| 2018-02-28 | $8.50 | $8.64 | $8.42 | $8.58 | $7.24 | 9,672,810 |
| 2018-02-27 | $8.70 | $8.70 | $8.52 | $8.56 | $7.22 | 16,041,700 |
| 2018-02-26 | $8.68 | $8.76 | $8.53 | $8.71 | $7.35 | 22,864,110 |
| 2018-02-23 | $8.46 | $8.62 | $8.38 | $8.58 | $7.24 | 18,085,630 |
| 2018-02-22 | $8.37 | $8.50 | $8.29 | $8.46 | $7.14 | 12,421,900 |
| 2018-02-21 | $8.29 | $8.29 | $8.29 | $8.29 | $7.00 | 0 |
| 2018-02-20 | $8.29 | $8.29 | $8.29 | $8.29 | $7.00 | 0 |
| 2018-02-19 | $8.29 | $8.29 | $8.29 | $8.29 | $7.00 | 0 |
| 2018-02-16 | $8.29 | $8.29 | $8.29 | $8.29 | $7.00 | 0 |
| 2018-02-15 | $8.29 | $8.29 | $8.29 | $8.29 | $7.00 | 0 |
| 2018-02-14 | $8.27 | $8.31 | $8.16 | $8.29 | $7.00 | 10,616,480 |
| 2018-02-13 | $8.32 | $8.41 | $8.23 | $8.24 | $6.95 | 14,174,830 |
| 2018-02-12 | $8.23 | $8.30 | $8.10 | $8.26 | $6.97 | 15,235,080 |
| 2018-02-09 | $8.74 | $8.82 | $8.16 | $8.21 | $6.93 | 46,276,580 |
| 2018-02-08 | $9.17 | $9.29 | $8.91 | $9.07 | $7.65 | 32,006,040 |
| 2018-02-07 | $9.31 | $9.77 | $9.23 | $9.33 | $7.87 | 49,421,640 |
| 2018-02-06 | $9.34 | $9.52 | $9.05 | $9.09 | $7.67 | 35,977,840 |
| 2018-02-05 | $9.20 | $9.75 | $9.15 | $9.57 | $8.08 | 49,205,920 |
| 2018-02-02 | $8.85 | $9.45 | $8.66 | $9.31 | $7.86 | 35,426,590 |
| 2018-02-01 | $9.23 | $9.43 | $8.85 | $8.87 | $7.48 | 29,837,440 |
| 2018-01-31 | $9.29 | $9.34 | $9.10 | $9.29 | $7.84 | 23,172,650 |
| 2018-01-30 | $9.31 | $9.57 | $9.21 | $9.39 | $7.92 | 32,294,750 |
| 2018-01-29 | $9.17 | $9.47 | $9.17 | $9.36 | $7.90 | 38,574,290 |
| 2018-01-26 | $9.15 | $9.19 | $9.07 | $9.16 | $7.73 | 20,010,180 |
| 2018-01-25 | $9.25 | $9.38 | $9.17 | $9.18 | $7.75 | 34,691,160 |
| 2018-01-24 | $9.40 | $9.44 | $9.11 | $9.23 | $7.79 | 49,603,330 |
| 2018-01-23 | $9.62 | $9.74 | $9.56 | $9.70 | $8.18 | 18,259,870 |
| 2018-01-22 | $9.51 | $9.76 | $9.50 | $9.62 | $8.12 | 21,437,460 |
| 2018-01-19 | $9.33 | $9.55 | $9.30 | $9.48 | $8.00 | 22,360,500 |
| 2018-01-18 | $9.32 | $9.37 | $9.25 | $9.35 | $7.89 | 15,898,890 |
| 2018-01-17 | $9.17 | $9.38 | $9.11 | $9.29 | $7.84 | 18,921,940 |
| 2018-01-16 | $9.12 | $9.25 | $9.11 | $9.21 | $7.77 | 14,569,030 |
| 2018-01-15 | $9.43 | $9.45 | $9.07 | $9.12 | $7.70 | 27,448,390 |
| 2018-01-12 | $9.45 | $9.54 | $9.33 | $9.45 | $7.97 | 19,016,790 |
| 2018-01-11 | $9.68 | $9.73 | $9.39 | $9.49 | $8.01 | 23,328,830 |
| 2018-01-10 | $9.76 | $9.82 | $9.55 | $9.66 | $8.15 | 24,121,720 |
| 2018-01-09 | $9.76 | $9.82 | $9.69 | $9.81 | $8.28 | 22,149,420 |
| 2018-01-08 | $9.57 | $10.03 | $9.57 | $9.83 | $8.29 | 53,564,340 |
| 2018-01-05 | $9.59 | $9.62 | $9.48 | $9.54 | $8.05 | 21,349,590 |
| 2018-01-04 | $9.53 | $9.64 | $9.49 | $9.60 | $8.10 | 31,213,560 |
| 2018-01-03 | $9.53 | $9.67 | $9.44 | $9.52 | $8.03 | 33,333,960 |
| 2018-01-02 | $9.22 | $9.57 | $9.21 | $9.54 | $8.05 | 39,798,690 |
| 2018-01-01 | $9.17 | $9.17 | $9.17 | $9.17 | $7.74 | 0 |
| 2017-12-29 | $9.28 | $9.35 | $9.15 | $9.17 | $7.74 | 24,138,550 |
| 2017-12-28 | $9.15 | $9.38 | $9.05 | $9.31 | $7.86 | 29,630,680 |
| 2017-12-27 | $9.22 | $9.46 | $9.15 | $9.19 | $7.75 | 39,388,600 |
| 2017-12-26 | $9.08 | $9.26 | $9.00 | $9.24 | $7.80 | 23,037,400 |
| 2017-12-25 | $9.17 | $9.30 | $9.10 | $9.12 | $7.70 | 30,156,680 |
| 2017-12-22 | $8.85 | $9.25 | $8.83 | $9.17 | $7.74 | 36,820,540 |
| 2017-12-21 | $8.88 | $8.95 | $8.70 | $8.88 | $7.49 | 18,279,820 |
| 2017-12-20 | $8.85 | $9.04 | $8.80 | $8.91 | $7.52 | 28,780,210 |
| 2017-12-19 | $8.88 | $8.96 | $8.78 | $8.87 | $7.48 | 25,514,890 |
| 2017-12-18 | $8.61 | $8.89 | $8.61 | $8.88 | $7.49 | 37,331,450 |
| 2017-12-15 | $8.70 | $8.71 | $8.49 | $8.56 | $7.22 | 11,595,050 |
| 2017-12-14 | $8.66 | $8.80 | $8.61 | $8.71 | $7.35 | 18,358,690 |
| 2017-12-13 | $8.46 | $8.62 | $8.43 | $8.61 | $7.27 | 9,352,920 |
| 2017-12-12 | $8.59 | $8.61 | $8.44 | $8.45 | $7.13 | 10,898,750 |
| 2017-12-11 | $8.56 | $8.60 | $8.49 | $8.58 | $7.24 | 13,081,000 |
| 2017-12-08 | $8.40 | $8.53 | $8.35 | $8.48 | $7.16 | 10,148,380 |
| 2017-12-07 | $8.52 | $8.58 | $8.37 | $8.40 | $7.09 | 10,225,570 |
| 2017-12-06 | $8.48 | $8.58 | $8.36 | $8.57 | $7.23 | 13,697,190 |
| 2017-12-05 | $8.81 | $8.83 | $8.42 | $8.50 | $7.17 | 17,598,910 |
| 2017-12-04 | $8.95 | $9.09 | $8.82 | $8.83 | $7.45 | 15,802,310 |
| 2017-12-01 | $8.85 | $8.89 | $8.72 | $8.87 | $7.48 | 13,104,280 |
| 2017-11-30 | $8.90 | $9.02 | $8.81 | $8.83 | $7.45 | 21,635,440 |
| 2017-11-29 | $8.71 | $8.95 | $8.67 | $8.90 | $7.51 | 27,642,550 |
| 2017-11-28 | $8.47 | $8.80 | $8.39 | $8.78 | $7.41 | 19,829,700 |
| 2017-11-27 | $8.53 | $8.65 | $8.45 | $8.52 | $7.19 | 16,627,670 |
| 2017-11-24 | $8.32 | $8.58 | $8.12 | $8.52 | $7.19 | 16,202,410 |
| 2017-11-23 | $8.50 | $8.63 | $8.29 | $8.30 | $7.00 | 18,556,600 |
| 2017-11-22 | $8.49 | $8.55 | $8.33 | $8.45 | $7.13 | 16,418,930 |
| 2017-11-21 | $8.36 | $8.50 | $8.28 | $8.39 | $7.08 | 11,758,980 |
| 2017-11-20 | $8.20 | $8.39 | $8.08 | $8.39 | $7.08 | 11,992,300 |
| 2017-11-17 | $8.63 | $8.64 | $8.15 | $8.24 | $6.95 | 19,445,360 |
| 2017-11-16 | $8.75 | $8.79 | $8.60 | $8.61 | $7.27 | 9,509,400 |
| 2017-11-15 | $8.82 | $8.84 | $8.69 | $8.75 | $7.38 | 11,726,110 |
| 2017-11-14 | $8.88 | $9.03 | $8.83 | $8.90 | $7.51 | 18,872,530 |
| 2017-11-13 | $8.63 | $8.88 | $8.59 | $8.86 | $7.48 | 14,969,970 |
| 2017-11-10 | $8.73 | $8.74 | $8.61 | $8.65 | $7.30 | 12,979,600 |
| 2017-11-09 | $8.78 | $8.94 | $8.73 | $8.79 | $7.42 | 18,632,720 |
| 2017-11-08 | $8.66 | $8.76 | $8.59 | $8.73 | $7.37 | 13,578,130 |
| 2017-11-07 | $8.53 | $8.74 | $8.48 | $8.68 | $7.32 | 18,067,020 |
| 2017-11-06 | $8.45 | $8.57 | $8.33 | $8.56 | $7.22 | 10,473,250 |
| 2017-11-03 | $8.65 | $8.68 | $8.39 | $8.42 | $7.10 | 12,168,090 |
| 2017-11-02 | $8.69 | $8.82 | $8.65 | $8.68 | $7.32 | 8,969,970 |
| 2017-11-01 | $8.68 | $8.75 | $8.65 | $8.66 | $7.31 | 6,939,430 |
| 2017-10-31 | $8.64 | $8.73 | $8.58 | $8.72 | $7.36 | 7,603,260 |
| 2017-10-30 | $8.91 | $8.94 | $8.61 | $8.63 | $7.28 | 15,885,620 |
| 2017-10-27 | $9.12 | $9.12 | $8.89 | $8.90 | $7.51 | 15,776,760 |
| 2017-10-26 | $9.05 | $9.20 | $9.04 | $9.09 | $7.67 | 23,110,630 |
| 2017-10-25 | $9.05 | $9.10 | $9.01 | $9.05 | $7.64 | 8,591,760 |
| 2017-10-24 | $9.01 | $9.07 | $8.94 | $9.03 | $7.62 | 7,117,960 |
| 2017-10-23 | $9.01 | $9.04 | $8.89 | $9.03 | $7.62 | 6,841,920 |
| 2017-10-20 | $8.84 | $9.06 | $8.84 | $9.05 | $7.64 | 7,429,060 |
| 2017-10-19 | $8.99 | $9.04 | $8.86 | $8.88 | $7.49 | 12,977,100 |
| 2017-10-18 | $9.34 | $9.34 | $9.01 | $9.05 | $7.64 | 18,222,730 |
| 2017-10-17 | $9.26 | $9.35 | $9.20 | $9.34 | $7.88 | 14,187,450 |
| 2017-10-16 | $9.37 | $9.43 | $9.16 | $9.34 | $7.88 | 19,870,810 |
| 2017-10-13 | $9.21 | $9.37 | $9.19 | $9.34 | $7.88 | 16,197,640 |
| 2017-10-12 | $9.39 | $9.43 | $9.05 | $9.27 | $7.82 | 31,871,640 |
| 2017-10-11 | $9.37 | $9.50 | $9.25 | $9.50 | $8.02 | 18,595,480 |
| 2017-10-10 | $9.51 | $9.52 | $9.28 | $9.40 | $7.93 | 18,151,590 |
| 2017-10-09 | $9.70 | $9.74 | $9.50 | $9.55 | $8.06 | 19,847,230 |
| 2017-10-06 | $9.60 | $9.60 | $9.60 | $9.60 | $8.10 | 0 |
| 2017-10-05 | $9.60 | $9.60 | $9.60 | $9.60 | $8.10 | 0 |
| 2017-10-04 | $9.60 | $9.60 | $9.60 | $9.60 | $8.10 | 0 |
| 2017-10-03 | $9.60 | $9.60 | $9.60 | $9.60 | $8.10 | 0 |
| 2017-10-02 | $9.60 | $9.60 | $9.60 | $9.60 | $8.10 | 0 |
| 2017-09-29 | $9.47 | $9.64 | $9.45 | $9.60 | $8.10 | 15,838,280 |
| 2017-09-28 | $9.56 | $9.60 | $9.47 | $9.51 | $8.02 | 15,766,210 |
| 2017-09-27 | $9.46 | $9.64 | $9.37 | $9.59 | $8.09 | 27,927,290 |
| 2017-09-26 | $9.25 | $9.49 | $9.25 | $9.45 | $7.97 | 18,183,830 |
| 2017-09-25 | $9.40 | $9.40 | $9.20 | $9.22 | $7.78 | 13,367,740 |
| 2017-09-22 | $9.34 | $9.50 | $9.25 | $9.41 | $7.94 | 15,663,900 |
| 2017-09-21 | $9.66 | $9.70 | $9.41 | $9.42 | $7.95 | 23,687,150 |
| 2017-09-20 | $9.57 | $9.72 | $9.47 | $9.71 | $8.19 | 20,359,570 |
| 2017-09-19 | $9.61 | $9.65 | $9.48 | $9.52 | $8.03 | 15,471,450 |
| 2017-09-18 | $9.33 | $9.58 | $9.31 | $9.57 | $8.08 | 21,751,990 |
| 2017-09-15 | $9.80 | $9.85 | $9.37 | $9.42 | $7.95 | 40,475,740 |
| 2017-09-14 | $10.17 | $10.24 | $9.82 | $9.86 | $8.32 | 34,267,820 |
| 2017-09-13 | $10.05 | $10.27 | $9.96 | $10.16 | $8.57 | 29,294,620 |
| 2017-09-12 | $10.28 | $10.45 | $10.03 | $10.11 | $8.53 | 54,069,510 |
| 2017-09-11 | $9.76 | $10.15 | $9.65 | $10.14 | $8.56 | 34,244,350 |
| 2017-09-08 | $9.83 | $10.03 | $9.73 | $9.86 | $8.32 | 27,799,050 |
| 2017-09-07 | $9.98 | $10.02 | $9.78 | $9.80 | $8.27 | 28,458,060 |
| 2017-09-06 | $9.90 | $10.15 | $9.82 | $9.98 | $8.42 | 38,777,650 |
| 2017-09-05 | $10.05 | $10.13 | $9.78 | $9.96 | $8.40 | 43,591,370 |
| 2017-09-04 | $10.30 | $10.34 | $9.97 | $10.05 | $8.48 | 53,025,970 |
| 2017-09-01 | $9.99 | $10.68 | $9.90 | $10.22 | $8.62 | 82,631,270 |
| 2017-08-31 | $9.71 | $9.89 | $9.62 | $9.83 | $8.29 | 46,672,740 |
| 2017-08-30 | $9.41 | $9.94 | $9.39 | $9.74 | $8.22 | 55,489,950 |
| 2017-08-29 | $9.51 | $9.68 | $9.35 | $9.44 | $7.97 | 32,880,040 |
| 2017-08-28 | $9.22 | $9.58 | $9.17 | $9.54 | $8.05 | 45,979,260 |
| 2017-08-25 | $9.03 | $9.43 | $9.01 | $9.29 | $7.84 | 49,336,400 |
| 2017-08-24 | $8.90 | $9.01 | $8.81 | $8.89 | $7.50 | 20,641,650 |
| 2017-08-23 | $9.17 | $9.22 | $8.78 | $8.85 | $7.47 | 37,182,940 |
| 2017-08-22 | $9.36 | $9.48 | $9.22 | $9.27 | $7.82 | 24,474,710 |
| 2017-08-21 | $9.19 | $9.46 | $9.16 | $9.34 | $7.88 | 31,232,120 |
| 2017-08-18 | $9.10 | $9.25 | $9.01 | $9.20 | $7.76 | 23,143,780 |
| 2017-08-17 | $9.27 | $9.35 | $9.12 | $9.24 | $7.80 | 37,470,360 |
| 2017-08-16 | $9.19 | $9.27 | $8.90 | $9.09 | $7.67 | 29,858,390 |
| 2017-08-15 | $9.16 | $9.28 | $9.00 | $9.20 | $7.76 | 27,667,200 |
| 2017-08-14 | $9.04 | $9.29 | $8.99 | $9.20 | $7.76 | 34,563,800 |
| 2017-08-11 | $9.68 | $9.81 | $8.85 | $8.97 | $7.57 | 65,690,170 |
| 2017-08-10 | $9.90 | $9.94 | $9.63 | $9.82 | $8.29 | 61,060,930 |
| 2017-08-09 | $9.68 | $10.26 | $9.52 | $10.09 | $8.51 | 83,768,750 |
| 2017-08-08 | $9.76 | $9.95 | $9.52 | $9.66 | $8.15 | 56,805,220 |
| 2017-08-07 | $9.47 | $9.84 | $9.14 | $9.82 | $8.29 | 61,933,910 |
| 2017-08-04 | $9.38 | $10.10 | $9.36 | $9.54 | $8.05 | 91,384,930 |
| 2017-08-03 | $9.12 | $9.46 | $9.06 | $9.41 | $7.94 | 47,434,440 |
| 2017-08-02 | $9.05 | $9.59 | $9.02 | $9.18 | $7.75 | 61,078,190 |
| 2017-08-01 | $9.42 | $9.42 | $9.00 | $9.10 | $7.68 | 56,930,450 |
| 2017-07-31 | $8.96 | $9.47 | $8.93 | $9.43 | $7.96 | 68,348,410 |
| 2017-07-28 | $8.71 | $9.01 | $8.71 | $8.91 | $7.52 | 44,835,170 |
| 2017-07-27 | $9.16 | $9.17 | $8.58 | $8.82 | $7.44 | 69,145,550 |
| 2017-07-26 | $9.26 | $9.34 | $9.11 | $9.21 | $7.77 | 47,330,700 |
| 2017-07-25 | $9.34 | $9.38 | $9.07 | $9.23 | $7.79 | 39,886,550 |
| 2017-07-24 | $9.42 | $9.53 | $9.18 | $9.28 | $7.83 | 54,298,700 |
| 2017-07-21 | $9.33 | $9.66 | $9.24 | $9.45 | $7.97 | 72,446,560 |
| 2017-07-20 | $9.35 | $9.60 | $9.15 | $9.47 | $7.99 | 97,266,940 |
| 2017-07-19 | $8.47 | $9.31 | $8.45 | $9.31 | $7.86 | 115,527,310 |
| 2017-07-18 | $8.05 | $8.48 | $7.96 | $8.46 | $7.14 | 54,931,870 |
| 2017-07-17 | $8.17 | $8.35 | $7.80 | $8.02 | $6.77 | 47,095,900 |
| 2017-07-14 | $8.18 | $8.22 | $8.09 | $8.14 | $6.87 | 20,451,970 |
| 2017-07-13 | $8.16 | $8.37 | $8.09 | $8.22 | $6.94 | 41,842,270 |
| 2017-07-12 | $8.07 | $8.23 | $7.88 | $8.21 | $6.93 | 44,916,250 |
| 2017-07-11 | $8.13 | $8.13 | $7.88 | $7.92 | $6.68 | 27,693,150 |
| 2017-07-10 | $7.99 | $8.26 | $7.99 | $8.15 | $6.88 | 43,857,680 |
| 2017-07-07 | $7.85 | $8.06 | $7.80 | $8.03 | $6.78 | 30,286,890 |
| 2017-07-06 | $7.79 | $7.93 | $7.76 | $7.90 | $6.67 | 30,258,150 |
| 2017-07-05 | $7.77 | $7.86 | $7.74 | $7.76 | $6.55 | 22,106,450 |
| 2017-07-04 | $7.74 | $7.83 | $7.71 | $7.74 | $6.53 | 17,739,670 |
| 2017-07-03 | $7.61 | $7.77 | $7.60 | $7.76 | $6.55 | 21,016,410 |
| 2017-06-30 | $7.55 | $7.69 | $7.53 | $7.62 | $6.43 | 11,872,290 |
| 2017-06-29 | $7.51 | $7.71 | $7.51 | $7.59 | $6.40 | 24,799,040 |
| 2017-06-28 | $7.46 | $7.53 | $7.43 | $7.49 | $6.32 | 13,581,330 |
| 2017-06-27 | $7.41 | $7.52 | $7.38 | $7.48 | $6.31 | 17,590,060 |
| 2017-06-26 | $7.31 | $7.46 | $7.31 | $7.44 | $6.28 | 12,918,570 |
| 2017-06-23 | $7.31 | $7.37 | $7.25 | $7.33 | $6.19 | 11,382,570 |
| 2017-06-22 | $7.38 | $7.41 | $7.32 | $7.33 | $6.19 | 11,129,170 |
| 2017-06-21 | $7.37 | $7.41 | $7.33 | $7.37 | $6.22 | 8,890,000 |
| 2017-06-20 | $7.43 | $7.43 | $7.35 | $7.36 | $6.21 | 9,783,070 |
| 2017-06-19 | $7.32 | $7.45 | $7.32 | $7.41 | $6.25 | 10,607,840 |
| 2017-06-16 | $7.35 | $7.38 | $7.32 | $7.32 | $6.18 | 5,440,580 |
| 2017-06-15 | $7.31 | $7.38 | $7.29 | $7.36 | $6.21 | 8,393,990 |
| 2017-06-14 | $7.32 | $7.41 | $7.30 | $7.31 | $6.17 | 16,614,310 |
| 2017-06-13 | $7.18 | $7.39 | $7.17 | $7.34 | $6.19 | 24,575,100 |
| 2017-06-12 | $7.22 | $7.25 | $7.16 | $7.19 | $6.07 | 9,495,330 |
| 2017-06-09 | $7.23 | $7.26 | $7.19 | $7.24 | $6.11 | 10,618,670 |
| 2017-06-08 | $7.25 | $7.26 | $7.20 | $7.22 | $6.09 | 11,589,770 |
| 2017-06-07 | $7.21 | $7.29 | $7.20 | $7.27 | $6.13 | 15,807,480 |
| 2017-06-06 | $7.14 | $7.21 | $7.11 | $7.20 | $6.08 | 9,331,310 |
| 2017-06-05 | $7.11 | $7.22 | $7.09 | $7.16 | $6.04 | 14,985,490 |
| 2017-06-02 | $7.02 | $7.11 | $6.96 | $7.10 | $5.99 | 12,663,390 |
| 2017-06-01 | $7.15 | $7.17 | $7.02 | $7.02 | $5.92 | 13,731,420 |
| 2017-05-31 | $7.20 | $7.26 | $7.14 | $7.18 | $6.06 | 9,018,630 |
| 2017-05-30 | $7.16 | $7.16 | $7.16 | $7.16 | $6.04 | 0 |
| 2017-05-29 | $7.16 | $7.16 | $7.16 | $7.16 | $6.04 | 0 |
| 2017-05-26 | $7.15 | $7.28 | $7.12 | $7.16 | $6.04 | 12,699,960 |
| 2017-05-25 | $6.91 | $7.20 | $6.89 | $7.18 | $6.06 | 17,719,400 |
| 2017-05-24 | $6.91 | $6.97 | $6.79 | $6.94 | $5.86 | 10,698,300 |
| 2017-05-23 | $7.09 | $7.13 | $6.90 | $6.93 | $5.85 | 13,226,690 |
| 2017-05-22 | $7.13 | $7.21 | $7.05 | $7.09 | $5.98 | 8,058,810 |
| 2017-05-19 | $7.15 | $7.18 | $7.12 | $7.17 | $6.05 | 5,864,710 |
| 2017-05-18 | $7.14 | $7.22 | $7.10 | $7.15 | $6.03 | 6,832,930 |
| 2017-05-17 | $7.23 | $7.29 | $7.19 | $7.21 | $6.08 | 9,373,280 |
| 2017-05-16 | $7.11 | $7.23 | $7.02 | $7.22 | $6.09 | 11,064,550 |
| 2017-05-15 | $7.04 | $7.16 | $7.04 | $7.12 | $6.01 | 8,967,710 |
| 2017-05-12 | $7.04 | $7.10 | $6.99 | $7.06 | $5.96 | 10,007,740 |
| 2017-05-11 | $7.07 | $7.12 | $6.95 | $7.05 | $5.95 | 12,434,700 |
| 2017-05-10 | $7.18 | $7.24 | $7.12 | $7.13 | $6.02 | 11,475,270 |
| 2017-05-09 | $7.09 | $7.20 | $7.07 | $7.18 | $6.06 | 10,789,730 |
| 2017-05-08 | $7.12 | $7.20 | $7.06 | $7.10 | $5.99 | 11,817,580 |
| 2017-05-05 | $7.39 | $7.43 | $7.15 | $7.16 | $6.04 | 24,395,770 |
| 2017-05-04 | $7.60 | $7.60 | $7.43 | $7.44 | $6.28 | 15,015,020 |
| 2017-05-03 | $7.67 | $7.74 | $7.56 | $7.63 | $6.44 | 14,202,210 |
| 2017-05-02 | $7.78 | $7.83 | $7.68 | $7.71 | $6.51 | 15,819,630 |
| 2017-05-01 | $7.77 | $7.77 | $7.77 | $7.77 | $6.56 | 0 |
| 2017-04-28 | $7.70 | $7.80 | $7.67 | $7.77 | $6.56 | 12,581,410 |
| 2017-04-27 | $7.73 | $7.74 | $7.57 | $7.71 | $6.51 | 16,234,180 |
| 2017-04-26 | $7.75 | $7.81 | $7.72 | $7.76 | $6.55 | 11,791,760 |
| 2017-04-25 | $7.66 | $7.78 | $7.65 | $7.76 | $6.55 | 10,562,750 |
| 2017-04-24 | $7.78 | $7.78 | $7.62 | $7.69 | $6.49 | 16,458,580 |
| 2017-04-21 | $7.80 | $7.83 | $7.74 | $7.80 | $6.58 | 14,880,340 |
| 2017-04-20 | $7.74 | $7.79 | $7.67 | $7.76 | $6.55 | 15,816,910 |
| 2017-04-19 | $7.91 | $7.93 | $7.68 | $7.77 | $6.56 | 26,617,210 |
| 2017-04-18 | $8.07 | $8.09 | $7.96 | $7.97 | $6.73 | 19,912,820 |
| 2017-04-17 | $8.09 | $8.11 | $7.95 | $8.06 | $6.80 | 26,276,980 |
| 2017-04-14 | $8.05 | $8.20 | $7.98 | $8.07 | $6.81 | 35,952,300 |
| 2017-04-13 | $7.90 | $8.08 | $7.90 | $8.06 | $6.80 | 35,010,280 |
| 2017-04-12 | $7.95 | $7.98 | $7.87 | $7.89 | $6.66 | 31,730,540 |
| 2017-04-11 | $7.88 | $7.92 | $7.72 | $7.87 | $6.64 | 18,822,710 |
| 2017-04-10 | $7.85 | $7.94 | $7.85 | $7.89 | $6.66 | 14,988,120 |
| 2017-04-07 | $7.88 | $7.93 | $7.85 | $7.87 | $6.64 | 13,942,230 |
| 2017-04-06 | $7.95 | $7.95 | $7.81 | $7.90 | $6.67 | 14,761,260 |
| 2017-04-05 | $7.79 | $7.96 | $7.79 | $7.94 | $6.70 | 23,733,540 |
| 2017-04-04 | $7.78 | $7.78 | $7.78 | $7.78 | $6.56 | 0 |
| 2017-04-03 | $7.78 | $7.78 | $7.78 | $7.78 | $6.56 | 0 |
| 2017-03-31 | $7.69 | $7.85 | $7.65 | $7.78 | $6.56 | 10,014,070 |
| 2017-03-30 | $7.78 | $7.86 | $7.62 | $7.70 | $6.50 | 14,755,900 |
| 2017-03-29 | $7.81 | $7.82 | $7.72 | $7.78 | $6.56 | 11,492,610 |
| 2017-03-28 | $7.82 | $7.84 | $7.75 | $7.77 | $6.56 | 12,634,020 |
| 2017-03-27 | $7.87 | $7.91 | $7.79 | $7.82 | $6.60 | 9,402,050 |
| 2017-03-24 | $7.86 | $7.90 | $7.77 | $7.87 | $6.64 | 10,341,140 |
| 2017-03-23 | $7.94 | $8.00 | $7.79 | $7.87 | $6.64 | 16,461,200 |
| 2017-03-22 | $7.98 | $7.99 | $7.89 | $7.92 | $6.68 | 15,140,060 |
| 2017-03-21 | $8.06 | $8.09 | $7.97 | $8.02 | $6.77 | 14,077,770 |
| 2017-03-20 | $8.19 | $8.24 | $8.03 | $8.10 | $6.83 | 26,564,960 |
| 2017-03-17 | $8.14 | $8.15 | $7.96 | $7.98 | $6.73 | 11,855,550 |
| 2017-03-16 | $8.06 | $8.16 | $8.06 | $8.13 | $6.86 | 15,124,100 |
| 2017-03-15 | $8.02 | $8.07 | $8.00 | $8.02 | $6.77 | 8,119,580 |
| 2017-03-14 | $8.05 | $8.08 | $7.98 | $8.01 | $6.76 | 9,345,150 |
| 2017-03-13 | $7.92 | $8.05 | $7.89 | $8.04 | $6.78 | 12,092,620 |
| 2017-03-10 | $7.98 | $8.02 | $7.94 | $7.95 | $6.71 | 11,013,400 |
| 2017-03-09 | $8.15 | $8.15 | $7.93 | $7.96 | $6.72 | 21,650,230 |
| 2017-03-08 | $8.22 | $8.26 | $8.13 | $8.15 | $6.88 | 16,417,790 |
| 2017-03-07 | $8.32 | $8.35 | $8.22 | $8.25 | $6.96 | 19,558,920 |
| 2017-03-06 | $8.26 | $8.40 | $8.18 | $8.36 | $7.05 | 37,502,050 |
| 2017-03-03 | $8.18 | $8.39 | $8.12 | $8.25 | $6.96 | 24,168,990 |
| 2017-03-02 | $8.27 | $8.32 | $8.17 | $8.20 | $6.92 | 24,954,660 |
| 2017-03-01 | $8.19 | $8.27 | $8.14 | $8.20 | $6.92 | 21,061,660 |
| 2017-02-28 | $7.98 | $8.40 | $7.96 | $8.24 | $6.95 | 37,355,260 |
| 2017-02-27 | $8.02 | $8.08 | $7.94 | $7.96 | $6.72 | 20,352,830 |
| 2017-02-24 | $8.05 | $8.09 | $7.93 | $8.01 | $6.76 | 17,373,200 |
| 2017-02-23 | $8.10 | $8.18 | $8.01 | $8.07 | $6.81 | 19,603,520 |
| 2017-02-22 | $8.11 | $8.12 | $8.01 | $8.07 | $6.81 | 16,086,440 |
| 2017-02-21 | $8.15 | $8.26 | $8.07 | $8.12 | $6.85 | 18,110,590 |
| 2017-02-20 | $7.95 | $8.16 | $7.95 | $8.15 | $6.88 | 24,961,210 |
| 2017-02-17 | $8.08 | $8.11 | $7.91 | $7.98 | $6.73 | 23,158,560 |
| 2017-02-16 | $7.89 | $8.17 | $7.89 | $8.12 | $6.85 | 45,185,930 |
| 2017-02-15 | $7.94 | $7.97 | $7.84 | $7.91 | $6.67 | 16,935,310 |
| 2017-02-14 | $7.90 | $8.01 | $7.82 | $7.98 | $6.73 | 21,223,300 |
| 2017-02-13 | $7.87 | $8.09 | $7.86 | $7.92 | $6.68 | 30,632,200 |
| 2017-02-10 | $7.76 | $7.90 | $7.73 | $7.84 | $6.62 | 23,816,290 |
| 2017-02-09 | $7.70 | $7.75 | $7.67 | $7.74 | $6.53 | 14,901,430 |
| 2017-02-08 | $7.65 | $7.71 | $7.59 | $7.70 | $6.50 | 12,312,880 |
| 2017-02-07 | $7.73 | $7.74 | $7.61 | $7.67 | $6.47 | 10,673,370 |
| 2017-02-06 | $7.66 | $7.74 | $7.64 | $7.74 | $6.53 | 8,858,290 |
| 2017-02-03 | $7.71 | $7.73 | $7.62 | $7.65 | $6.46 | 7,230,970 |
| 2017-02-02 | $7.71 | $7.71 | $7.71 | $7.71 | $6.51 | 0 |
| 2017-02-01 | $7.71 | $7.71 | $7.71 | $7.71 | $6.51 | 0 |
| 2017-01-31 | $7.71 | $7.71 | $7.71 | $7.71 | $6.51 | 0 |
| 2017-01-30 | $7.71 | $7.71 | $7.71 | $7.71 | $6.51 | 0 |
| 2017-01-27 | $7.71 | $7.71 | $7.71 | $7.71 | $6.51 | 0 |
| 2017-01-26 | $7.71 | $7.73 | $7.64 | $7.71 | $6.51 | 9,851,050 |
| 2017-01-25 | $7.77 | $7.77 | $7.62 | $7.67 | $6.47 | 13,962,390 |
| 2017-01-24 | $7.71 | $7.82 | $7.68 | $7.77 | $6.56 | 14,183,390 |
| 2017-01-23 | $7.58 | $7.74 | $7.56 | $7.74 | $6.53 | 13,876,920 |
| 2017-01-20 | $7.61 | $7.70 | $7.58 | $7.67 | $6.47 | 8,111,240 |
| 2017-01-19 | $7.63 | $7.65 | $7.55 | $7.62 | $6.43 | 4,708,420 |
| 2017-01-18 | $7.60 | $7.68 | $7.58 | $7.64 | $6.45 | 7,641,700 |
| 2017-01-17 | $7.59 | $7.65 | $7.46 | $7.64 | $6.45 | 10,359,840 |
| 2017-01-16 | $7.71 | $7.78 | $7.41 | $7.59 | $6.40 | 19,590,780 |
| 2017-01-13 | $7.81 | $7.88 | $7.66 | $7.70 | $6.50 | 15,206,440 |
| 2017-01-12 | $8.00 | $8.04 | $7.77 | $7.84 | $6.62 | 20,850,560 |
| 2017-01-11 | $8.14 | $8.24 | $8.00 | $8.05 | $6.79 | 17,594,040 |
| 2017-01-10 | $8.13 | $8.24 | $8.06 | $8.14 | $6.87 | 21,577,720 |
| 2017-01-09 | $8.21 | $8.28 | $8.05 | $8.14 | $6.87 | 22,807,460 |
| 2017-01-06 | $8.19 | $8.30 | $8.12 | $8.23 | $6.94 | 14,777,940 |
| 2017-01-05 | $8.15 | $8.35 | $8.15 | $8.20 | $6.92 | 19,023,530 |
| 2017-01-04 | $8.11 | $8.21 | $8.03 | $8.19 | $6.91 | 18,353,520 |
| 2017-01-03 | $8.04 | $8.24 | $8.02 | $8.18 | $6.90 | 17,455,650 |
| 2017-01-02 | $8.04 | $8.04 | $8.04 | $8.04 | $6.78 | 0 |
| 2016-12-30 | $8.07 | $8.10 | $7.94 | $8.04 | $6.78 | 13,342,320 |
| 2016-12-29 | $8.16 | $8.17 | $7.96 | $8.07 | $6.81 | 14,887,360 |
| 2016-12-28 | $8.09 | $8.24 | $8.07 | $8.18 | $6.90 | 17,658,520 |
| 2016-12-27 | $8.08 | $8.15 | $7.98 | $8.11 | $6.84 | 17,798,440 |
| 2016-12-26 | $8.06 | $8.24 | $8.04 | $8.11 | $6.84 | 23,257,410 |
| 2016-12-23 | $8.05 | $8.24 | $8.00 | $8.06 | $6.80 | 36,106,400 |
| 2016-12-22 | $7.92 | $8.08 | $7.85 | $8.04 | $6.78 | 19,018,950 |
| 2016-12-21 | $7.92 | $7.96 | $7.88 | $7.93 | $6.69 | 10,700,590 |
| 2016-12-20 | $7.92 | $7.96 | $7.84 | $7.92 | $6.68 | 10,041,860 |
| 2016-12-19 | $7.81 | $7.96 | $7.75 | $7.93 | $6.69 | 12,511,290 |
| 2016-12-16 | $7.82 | $7.91 | $7.78 | $7.85 | $6.62 | 8,356,620 |
| 2016-12-15 | $7.87 | $7.95 | $7.76 | $7.85 | $6.62 | 15,451,320 |
| 2016-12-14 | $7.67 | $7.98 | $7.64 | $7.90 | $6.67 | 32,084,640 |
| 2016-12-13 | $7.63 | $7.72 | $7.55 | $7.68 | $6.48 | 10,756,330 |
| 2016-12-12 | $7.92 | $8.04 | $7.62 | $7.63 | $6.44 | 26,320,370 |
| 2016-12-09 | $7.88 | $7.94 | $7.84 | $7.88 | $6.65 | 9,575,070 |
| 2016-12-08 | $7.99 | $7.99 | $7.89 | $7.91 | $6.67 | 10,827,830 |
| 2016-12-07 | $7.86 | $8.01 | $7.84 | $8.00 | $6.75 | 17,893,680 |
| 2016-12-06 | $7.88 | $7.91 | $7.82 | $7.85 | $6.62 | 9,851,690 |
| 2016-12-05 | $7.83 | $7.94 | $7.80 | $7.85 | $6.62 | 13,722,480 |
| 2016-12-02 | $7.93 | $7.96 | $7.82 | $7.85 | $6.62 | 13,688,650 |
| 2016-12-01 | $7.91 | $7.96 | $7.90 | $7.94 | $6.70 | 12,732,280 |
| 2016-11-30 | $8.00 | $8.01 | $7.85 | $7.89 | $6.66 | 21,446,630 |
| 2016-11-29 | $8.19 | $8.20 | $8.03 | $8.05 | $6.79 | 30,265,450 |
| 2016-11-28 | $8.15 | $8.31 | $8.13 | $8.25 | $6.96 | 27,155,830 |
| 2016-11-25 | $8.12 | $8.15 | $7.92 | $8.14 | $6.87 | 28,128,910 |
| 2016-11-24 | $8.28 | $8.42 | $8.10 | $8.15 | $6.88 | 37,759,800 |
| 2016-11-23 | $8.31 | $8.32 | $8.11 | $8.15 | $6.88 | 19,561,890 |
| 2016-11-22 | $8.20 | $8.36 | $8.16 | $8.31 | $7.01 | 34,652,870 |
| 2016-11-21 | $8.12 | $8.22 | $8.09 | $8.14 | $6.87 | 19,153,010 |
| 2016-11-18 | $8.29 | $8.33 | $8.10 | $8.14 | $6.87 | 23,748,470 |
| 2016-11-17 | $8.31 | $8.36 | $8.21 | $8.33 | $7.03 | 20,994,670 |
| 2016-11-16 | $8.40 | $8.43 | $8.23 | $8.32 | $7.02 | 24,073,370 |
| 2016-11-15 | $8.65 | $8.68 | $8.34 | $8.41 | $7.10 | 44,298,770 |
| 2016-11-14 | $8.21 | $8.80 | $8.18 | $8.70 | $7.34 | 84,198,880 |
| 2016-11-11 | $8.02 | $8.50 | $7.97 | $8.32 | $7.02 | 63,235,370 |
| 2016-11-10 | $8.01 | $8.11 | $7.98 | $8.04 | $6.78 | 30,321,210 |
| 2016-11-09 | $7.91 | $8.06 | $7.69 | $7.97 | $6.73 | 40,339,500 |
| 2016-11-08 | $8.01 | $8.12 | $7.86 | $7.91 | $6.67 | 39,330,160 |
| 2016-11-07 | $7.87 | $8.18 | $7.85 | $8.01 | $6.76 | 48,439,860 |
| 2016-11-04 | $7.78 | $7.94 | $7.77 | $7.83 | $6.61 | 23,216,890 |
| 2016-11-03 | $7.75 | $7.82 | $7.66 | $7.77 | $6.56 | 19,908,870 |
| 2016-11-02 | $7.91 | $8.04 | $7.71 | $7.73 | $6.52 | 26,492,560 |
| 2016-11-01 | $7.86 | $7.92 | $7.83 | $7.89 | $6.66 | 17,176,170 |
| 2016-10-31 | $7.87 | $7.89 | $7.77 | $7.88 | $6.65 | 0 |
| 2016-10-28 | $7.88 | $7.96 | $7.82 | $7.89 | $6.66 | 22,430,630 |
| 2016-10-27 | $7.97 | $8.06 | $7.82 | $7.91 | $6.67 | 26,938,970 |
| 2016-10-26 | $8.10 | $8.10 | $7.93 | $7.97 | $6.73 | 31,328,870 |
| 2016-10-25 | $8.01 | $8.33 | $7.90 | $8.16 | $6.89 | 63,494,110 |
| 2016-10-24 | $7.68 | $8.20 | $7.66 | $7.98 | $6.73 | 65,637,560 |
| 2016-10-21 | $7.65 | $7.74 | $7.60 | $7.68 | $6.48 | 18,056,370 |
| 2016-10-20 | $7.77 | $7.77 | $7.62 | $7.71 | $6.51 | 20,653,920 |
| 2016-10-19 | $7.85 | $7.97 | $7.73 | $7.75 | $6.54 | 37,271,590 |
| 2016-10-18 | $7.69 | $7.83 | $7.60 | $7.80 | $6.58 | 24,274,230 |
| 2016-10-17 | $7.72 | $7.87 | $7.62 | $7.64 | $6.45 | 36,405,980 |
| 2016-10-14 | $7.59 | $7.69 | $7.53 | $7.67 | $6.47 | 11,607,980 |
| 2016-10-13 | $7.65 | $7.72 | $7.58 | $7.61 | $6.42 | 18,001,650 |
| 2016-10-12 | $7.61 | $7.62 | $7.54 | $7.61 | $6.42 | 11,181,710 |
| 2016-10-11 | $7.61 | $7.65 | $7.57 | $7.64 | $6.45 | 18,483,200 |
| 2016-10-10 | $7.64 | $7.70 | $7.50 | $7.61 | $6.42 | 23,307,240 |
| 2016-10-07 | $7.55 | $7.55 | $7.55 | $7.55 | $6.37 | 0 |
| 2016-10-06 | $7.55 | $7.55 | $7.55 | $7.55 | $6.37 | 0 |
| 2016-10-05 | $7.55 | $7.55 | $7.55 | $7.55 | $6.37 | 0 |
| 2016-10-04 | $7.55 | $7.55 | $7.55 | $7.55 | $6.37 | 0 |
| 2016-10-03 | $7.55 | $7.55 | $7.55 | $7.55 | $6.37 | 0 |
| 2016-09-30 | $7.48 | $7.56 | $7.46 | $7.55 | $6.37 | 15,386,200 |
| 2016-09-29 | $7.39 | $7.57 | $7.39 | $7.51 | $6.34 | 26,287,880 |
| 2016-09-28 | $7.37 | $7.37 | $7.29 | $7.32 | $6.18 | 6,251,180 |
| 2016-09-27 | $7.28 | $7.33 | $7.25 | $7.33 | $6.19 | 7,150,940 |
| 2016-09-26 | $7.38 | $7.47 | $7.31 | $7.32 | $6.18 | 14,692,310 |
| 2016-09-23 | $7.38 | $7.43 | $7.36 | $7.37 | $6.22 | 7,225,650 |
| 2016-09-22 | $7.38 | $7.44 | $7.36 | $7.38 | $6.23 | 10,073,210 |
| 2016-09-21 | $7.35 | $7.39 | $7.32 | $7.34 | $6.19 | 6,536,250 |
| 2016-09-20 | $7.32 | $7.40 | $7.29 | $7.35 | $6.20 | 7,971,110 |
| 2016-09-19 | $7.24 | $7.33 | $7.24 | $7.33 | $6.19 | 7,383,090 |
| 2016-09-16 | $7.24 | $7.24 | $7.24 | $7.24 | $6.11 | 0 |
| 2016-09-15 | $7.24 | $7.24 | $7.24 | $7.24 | $6.11 | 0 |
| 2016-09-14 | $7.26 | $7.26 | $7.16 | $7.24 | $6.11 | 6,885,750 |
| 2016-09-13 | $7.26 | $7.32 | $7.23 | $7.27 | $6.13 | 9,235,480 |
| 2016-09-12 | $7.45 | $7.45 | $7.20 | $7.23 | $6.10 | 21,424,920 |
| 2016-09-09 | $7.69 | $7.71 | $7.53 | $7.55 | $6.37 | 19,003,600 |
| 2016-09-08 | $7.59 | $7.70 | $7.52 | $7.70 | $6.50 | 28,353,770 |
| 2016-09-07 | $7.63 | $7.66 | $7.58 | $7.59 | $6.40 | 20,623,660 |
| 2016-09-06 | $7.58 | $7.68 | $7.57 | $7.67 | $6.47 | 22,678,480 |
| 2016-09-05 | $7.52 | $7.72 | $7.50 | $7.57 | $6.39 | 24,758,650 |
| 2016-09-02 | $7.45 | $7.51 | $7.42 | $7.49 | $6.32 | 9,443,830 |
| 2016-09-01 | $7.57 | $7.59 | $7.44 | $7.45 | $6.29 | 12,594,750 |
| 2016-08-31 | $7.51 | $7.59 | $7.49 | $7.59 | $6.40 | 12,280,590 |
| 2016-08-30 | $7.51 | $7.55 | $7.45 | $7.49 | $6.32 | 9,763,360 |
| 2016-08-29 | $7.47 | $7.53 | $7.44 | $7.46 | $6.29 | 7,787,230 |
| 2016-08-26 | $7.49 | $7.53 | $7.45 | $7.50 | $6.33 | 7,527,920 |
| 2016-08-25 | $7.54 | $7.54 | $7.40 | $7.48 | $6.31 | 12,462,030 |
| 2016-08-24 | $7.55 | $7.61 | $7.51 | $7.55 | $6.37 | 8,854,090 |
| 2016-08-23 | $7.53 | $7.58 | $7.48 | $7.54 | $6.36 | 8,967,540 |
| 2016-08-22 | $7.58 | $7.65 | $7.54 | $7.55 | $6.37 | 10,274,880 |
| 2016-08-19 | $7.59 | $7.65 | $7.48 | $7.58 | $6.40 | 17,258,950 |
| 2016-08-18 | $7.65 | $7.79 | $7.60 | $7.63 | $6.44 | 24,202,740 |
| 2016-08-17 | $7.66 | $7.72 | $7.60 | $7.65 | $6.46 | 19,811,250 |
| 2016-08-16 | $7.61 | $7.80 | $7.61 | $7.68 | $6.48 | 32,371,060 |
| 2016-08-15 | $7.48 | $7.68 | $7.43 | $7.64 | $6.45 | 29,706,280 |
| 2016-08-12 | $7.35 | $7.49 | $7.32 | $7.48 | $6.31 | 16,304,660 |
| 2016-08-11 | $7.50 | $7.52 | $7.34 | $7.36 | $6.21 | 24,292,250 |
| 2016-08-10 | $7.48 | $7.81 | $7.46 | $7.56 | $6.38 | 42,287,870 |
| 2016-08-09 | $7.54 | $7.55 | $7.45 | $7.50 | $6.33 | 23,215,640 |
| 2016-08-08 | $7.26 | $7.61 | $7.25 | $7.60 | $6.41 | 39,393,010 |
| 2016-08-05 | $7.25 | $7.27 | $7.20 | $7.24 | $6.11 | 8,045,410 |
| 2016-08-04 | $7.23 | $7.27 | $7.20 | $7.25 | $6.12 | 6,219,430 |
| 2016-08-03 | $7.20 | $7.32 | $7.17 | $7.25 | $6.12 | 18,135,830 |
| 2016-08-02 | $7.18 | $7.25 | $7.16 | $7.22 | $6.09 | 6,438,550 |
| 2016-08-01 | $7.16 | $7.20 | $7.09 | $7.19 | $6.07 | 9,000,000 |
| 2016-07-29 | $7.24 | $7.28 | $7.17 | $7.18 | $6.06 | 9,730,420 |
| 2016-07-28 | $7.19 | $7.31 | $7.15 | $7.24 | $6.11 | 14,716,250 |
| 2016-07-27 | $7.50 | $7.52 | $7.09 | $7.17 | $6.05 | 28,809,470 |
| 2016-07-26 | $7.44 | $7.55 | $7.42 | $7.51 | $6.34 | 21,508,800 |
| 2016-07-25 | $7.45 | $7.53 | $7.42 | $7.47 | $6.30 | 9,473,410 |
| 2016-07-22 | $7.52 | $7.55 | $7.44 | $7.46 | $6.29 | 11,517,650 |
| 2016-07-21 | $7.50 | $7.64 | $7.47 | $7.53 | $6.35 | 14,563,210 |
| 2016-07-20 | $7.50 | $7.56 | $7.46 | $7.47 | $6.30 | 11,070,790 |
| 2016-07-19 | $7.49 | $7.56 | $7.39 | $7.51 | $6.34 | 16,305,540 |
| 2016-07-18 | $7.62 | $7.62 | $7.45 | $7.50 | $6.33 | 15,609,680 |
| 2016-07-15 | $7.76 | $7.87 | $7.57 | $7.61 | $6.42 | 27,637,590 |
| 2016-07-14 | $7.79 | $7.79 | $7.67 | $7.76 | $6.55 | 16,275,140 |
| 2016-07-13 | $7.85 | $7.90 | $7.71 | $7.83 | $6.61 | 24,854,340 |
| 2016-07-12 | $7.55 | $8.10 | $7.54 | $7.84 | $6.62 | 57,643,540 |
| 2016-07-11 | $7.40 | $7.68 | $7.39 | $7.52 | $6.35 | 36,522,530 |
| 2016-07-08 | $7.48 | $7.48 | $7.33 | $7.36 | $6.21 | 15,950,290 |
| 2016-07-07 | $7.46 | $7.62 | $7.43 | $7.49 | $6.32 | 29,566,010 |
| 2016-07-06 | $7.40 | $7.49 | $7.36 | $7.44 | $6.28 | 14,594,960 |
| 2016-07-05 | $7.43 | $7.54 | $7.37 | $7.45 | $6.29 | 22,808,340 |
| 2016-07-04 | $7.19 | $7.54 | $7.10 | $7.46 | $6.29 | 27,383,960 |
| 2016-07-01 | $7.18 | $7.26 | $7.16 | $7.20 | $6.08 | 7,199,020 |
| 2016-06-30 | $7.22 | $7.24 | $7.15 | $7.18 | $6.06 | 9,309,170 |
| 2016-06-29 | $7.20 | $7.24 | $7.13 | $7.20 | $6.08 | 15,636,410 |
| 2016-06-28 | $7.18 | $7.19 | $7.09 | $7.17 | $6.05 | 11,817,980 |
| 2016-06-27 | $7.02 | $7.40 | $7.01 | $7.28 | $6.06 | 22,556,310 |
| 2016-06-24 | $7.18 | $7.24 | $6.92 | $7.04 | $5.86 | 17,260,880 |
| 2016-06-23 | $7.19 | $7.33 | $7.16 | $7.20 | $5.99 | 15,655,230 |
| 2016-06-22 | $7.05 | $7.30 | $7.01 | $7.25 | $6.03 | 26,652,840 |
| 2016-06-21 | $7.03 | $7.17 | $7.00 | $7.01 | $5.83 | 15,101,180 |
| 2016-06-20 | $7.03 | $7.06 | $6.95 | $7.00 | $5.83 | 10,541,330 |
| 2016-06-17 | $6.86 | $7.22 | $6.85 | $7.08 | $5.89 | 27,049,400 |
| 2016-06-16 | $6.88 | $6.92 | $6.82 | $6.84 | $5.69 | 8,647,170 |
| 2016-06-15 | $6.75 | $6.93 | $6.69 | $6.89 | $5.73 | 11,425,070 |
| 2016-06-14 | $6.84 | $6.85 | $6.72 | $6.78 | $5.64 | 11,817,030 |
| 2016-06-13 | $7.11 | $7.12 | $6.78 | $6.82 | $5.68 | 15,200,820 |
| 2016-06-10 | $7.18 | $7.18 | $7.18 | $7.18 | $5.98 | 0 |
| 2016-06-09 | $7.18 | $7.18 | $7.18 | $7.18 | $5.98 | 0 |
| 2016-06-08 | $7.19 | $7.21 | $7.13 | $7.18 | $5.98 | 10,171,520 |
| 2016-06-07 | $7.21 | $7.24 | $7.16 | $7.20 | $5.99 | 7,969,030 |
| 2016-06-06 | $7.23 | $7.27 | $7.16 | $7.21 | $6.00 | 11,038,730 |
| 2016-06-03 | $7.21 | $7.27 | $7.13 | $7.23 | $6.02 | 16,571,780 |
| 2016-06-02 | $7.21 | $7.28 | $7.14 | $7.21 | $6.00 | 17,214,600 |
| 2016-06-01 | $7.19 | $7.19 | $7.19 | $7.19 | $5.98 | 0 |
| 2016-05-31 | $6.98 | $7.20 | $6.95 | $7.19 | $5.98 | 22,884,980 |
| 2016-05-30 | $6.96 | $6.98 | $6.90 | $6.95 | $5.78 | 6,608,970 |
| 2016-05-27 | $7.04 | $7.05 | $6.96 | $7.00 | $5.83 | 9,425,080 |
| 2016-05-26 | $7.01 | $7.09 | $6.89 | $7.05 | $5.87 | 17,641,650 |
| 2016-05-25 | $6.98 | $7.05 | $6.92 | $7.02 | $5.84 | 13,798,160 |
| 2016-05-24 | $7.01 | $7.01 | $6.89 | $6.93 | $5.77 | 7,984,080 |
| 2016-05-23 | $6.95 | $7.05 | $6.93 | $7.01 | $5.83 | 10,546,480 |
| 2016-05-20 | $6.92 | $6.99 | $6.84 | $6.95 | $5.78 | 8,899,150 |
| 2016-05-19 | $6.94 | $7.06 | $6.90 | $6.94 | $5.78 | 9,324,490 |
| 2016-05-18 | $7.00 | $7.08 | $6.83 | $6.92 | $5.76 | 12,495,650 |
| 2016-05-17 | $7.10 | $7.25 | $7.07 | $7.09 | $5.90 | 20,223,350 |
| 2016-05-16 | $6.96 | $7.06 | $6.87 | $7.06 | $5.88 | 9,165,070 |
| 2016-05-13 | $6.95 | $7.10 | $6.93 | $6.99 | $5.82 | 17,745,960 |
| 2016-05-12 | $6.81 | $6.99 | $6.75 | $6.99 | $5.82 | 12,559,760 |
| 2016-05-11 | $7.04 | $7.09 | $6.89 | $6.92 | $5.76 | 15,116,800 |
| 2016-05-10 | $6.96 | $7.07 | $6.90 | $7.01 | $5.83 | 14,833,710 |
| 2016-05-09 | $7.40 | $7.40 | $6.93 | $7.02 | $5.84 | 31,779,600 |
| 2016-05-06 | $7.85 | $7.87 | $7.42 | $7.44 | $6.19 | 29,310,760 |
| 2016-05-05 | $7.83 | $7.91 | $7.72 | $7.87 | $6.55 | 19,406,750 |
| 2016-05-04 | $7.90 | $7.95 | $7.74 | $7.83 | $6.52 | 28,755,850 |
| 2016-05-03 | $7.85 | $7.96 | $7.74 | $7.95 | $6.62 | 21,394,510 |
| 2016-05-02 | $7.83 | $7.83 | $7.83 | $7.83 | $6.52 | 0 |
| 2016-04-29 | $7.72 | $7.87 | $7.71 | $7.83 | $6.52 | 15,912,530 |
| 2016-04-28 | $7.87 | $7.93 | $7.58 | $7.78 | $6.47 | 24,668,360 |
| 2016-04-27 | $8.17 | $8.18 | $7.83 | $7.86 | $6.54 | 34,260,040 |
| 2016-04-26 | $8.17 | $8.25 | $8.01 | $8.20 | $6.82 | 24,420,460 |
| 2016-04-25 | $8.06 | $8.27 | $7.90 | $8.24 | $6.86 | 28,009,520 |
| 2016-04-22 | $7.89 | $8.24 | $7.81 | $8.08 | $6.72 | 26,695,070 |
| 2016-04-21 | $7.90 | $8.30 | $7.80 | $8.04 | $6.69 | 50,933,390 |
| 2016-04-20 | $8.32 | $8.39 | $7.66 | $7.88 | $6.56 | 47,511,750 |
| 2016-04-19 | $8.31 | $8.44 | $8.07 | $8.19 | $6.82 | 31,365,510 |
| 2016-04-18 | $8.41 | $8.41 | $8.06 | $8.23 | $6.85 | 44,653,250 |
| 2016-04-15 | $8.58 | $8.77 | $8.49 | $8.53 | $7.10 | 25,446,930 |
| 2016-04-14 | $8.56 | $8.69 | $8.43 | $8.67 | $7.22 | 33,829,180 |
| 2016-04-13 | $8.50 | $9.03 | $8.49 | $8.61 | $7.17 | 100,191,790 |
| 2016-04-12 | $8.05 | $8.24 | $7.93 | $8.21 | $6.83 | 37,885,560 |
| 2016-04-11 | $7.72 | $8.20 | $7.72 | $8.11 | $6.75 | 72,313,700 |
| 2016-04-08 | $7.64 | $7.72 | $7.50 | $7.68 | $6.39 | 32,034,540 |
| 2016-04-07 | $7.80 | $7.93 | $7.67 | $7.72 | $6.42 | 39,351,510 |
| 2016-04-06 | $7.80 | $7.93 | $7.66 | $7.79 | $6.48 | 36,323,420 |
| 2016-04-05 | $7.70 | $8.03 | $7.68 | $7.88 | $6.56 | 76,213,190 |
| 2016-04-04 | $7.61 | $7.61 | $7.61 | $7.61 | $6.33 | 0 |
| 2016-04-01 | $7.47 | $7.65 | $7.40 | $7.61 | $6.33 | 40,301,680 |
| 2016-03-31 | $7.42 | $7.63 | $7.35 | $7.50 | $6.24 | 30,226,840 |
| 2016-03-30 | $7.27 | $7.44 | $7.26 | $7.43 | $6.18 | 20,114,610 |
| 2016-03-29 | $7.40 | $7.41 | $7.20 | $7.23 | $6.02 | 20,285,840 |
| 2016-03-28 | $7.43 | $7.54 | $7.36 | $7.38 | $6.14 | 22,395,610 |
| 2016-03-25 | $7.38 | $7.47 | $7.35 | $7.45 | $6.20 | 17,652,730 |
| 2016-03-24 | $7.60 | $7.60 | $7.36 | $7.38 | $6.14 | 35,533,720 |
| 2016-03-23 | $7.64 | $7.74 | $7.58 | $7.69 | $6.40 | 27,036,810 |
| 2016-03-22 | $7.77 | $7.77 | $7.59 | $7.66 | $6.37 | 33,490,810 |
| 2016-03-21 | $7.62 | $7.86 | $7.55 | $7.85 | $6.53 | 48,150,190 |
| 2016-03-18 | $7.37 | $7.63 | $7.37 | $7.56 | $6.29 | 43,475,620 |
| 2016-03-17 | $7.22 | $7.36 | $7.18 | $7.35 | $6.12 | 28,514,230 |
| 2016-03-16 | $7.28 | $7.35 | $7.12 | $7.14 | $5.94 | 19,068,230 |
| 2016-03-15 | $7.36 | $7.38 | $7.20 | $7.27 | $6.05 | 22,112,590 |
| 2016-03-14 | $7.29 | $7.58 | $7.28 | $7.41 | $6.17 | 32,050,160 |
| 2016-03-11 | $7.25 | $7.37 | $7.15 | $7.26 | $6.04 | 25,447,460 |
| 2016-03-10 | $7.52 | $7.53 | $7.23 | $7.28 | $6.06 | 30,018,590 |
| 2016-03-09 | $7.44 | $7.63 | $7.36 | $7.46 | $6.21 | 45,992,060 |
| 2016-03-08 | $8.36 | $8.44 | $7.70 | $7.95 | $6.62 | 82,938,240 |
| 2016-03-07 | $7.90 | $8.35 | $7.78 | $8.12 | $6.76 | 79,969,450 |
| 2016-03-04 | $7.77 | $7.99 | $7.48 | $7.78 | $6.47 | 77,118,620 |
| 2016-03-03 | $7.75 | $8.00 | $7.66 | $7.81 | $6.50 | 75,013,060 |
| 2016-03-02 | $7.20 | $7.89 | $7.16 | $7.81 | $6.50 | 81,371,890 |
| 2016-03-01 | $6.98 | $7.35 | $6.90 | $7.24 | $6.03 | 51,229,600 |
| 2016-02-29 | $7.10 | $7.38 | $6.53 | $7.03 | $5.85 | 54,384,380 |
| 2016-02-26 | $6.98 | $7.32 | $6.84 | $7.14 | $5.94 | 53,419,580 |
| 2016-02-25 | $7.55 | $7.63 | $6.81 | $6.85 | $5.70 | 68,723,930 |
| 2016-02-24 | $7.50 | $7.68 | $7.42 | $7.56 | $6.29 | 50,288,640 |
| 2016-02-23 | $7.55 | $7.62 | $7.35 | $7.59 | $6.32 | 65,220,340 |
| 2016-02-22 | $7.27 | $7.92 | $7.21 | $7.61 | $6.33 | 92,921,150 |
| 2016-02-19 | $7.10 | $7.27 | $7.06 | $7.20 | $5.99 | 28,922,100 |
| 2016-02-18 | $7.24 | $7.53 | $7.12 | $7.14 | $5.94 | 59,972,490 |
| 2016-02-17 | $7.01 | $7.39 | $6.93 | $7.26 | $6.04 | 65,190,670 |
| 2016-02-16 | $6.81 | $7.15 | $6.79 | $7.04 | $5.86 | 49,667,800 |
| 2016-02-15 | $6.52 | $6.86 | $6.45 | $6.84 | $5.69 | 30,421,650 |
| 2016-02-12 | $6.73 | $6.73 | $6.73 | $6.73 | $5.60 | 0 |
| 2016-02-11 | $6.73 | $6.73 | $6.73 | $6.73 | $5.60 | 0 |
| 2016-02-10 | $6.73 | $6.73 | $6.73 | $6.73 | $5.60 | 0 |
| 2016-02-09 | $6.73 | $6.73 | $6.73 | $6.73 | $5.60 | 0 |
| 2016-02-08 | $6.73 | $6.73 | $6.73 | $6.73 | $5.60 | 0 |
| 2016-02-05 | $6.82 | $6.87 | $6.72 | $6.73 | $5.60 | 28,388,260 |
| 2016-02-04 | $6.84 | $6.89 | $6.73 | $6.81 | $5.67 | 43,450,840 |
| 2016-02-03 | $6.56 | $6.74 | $6.43 | $6.73 | $5.60 | 33,708,390 |
| 2016-02-02 | $6.51 | $6.76 | $6.50 | $6.69 | $5.57 | 33,300,780 |
| 2016-02-01 | $7.00 | $7.04 | $6.40 | $6.53 | $5.43 | 61,700,670 |
| 2016-01-29 | $6.86 | $7.30 | $6.76 | $7.06 | $5.88 | 45,689,120 |
| 2016-01-28 | $7.35 | $7.46 | $6.90 | $6.98 | $5.81 | 46,910,760 |
| 2016-01-27 | $7.40 | $7.69 | $7.05 | $7.50 | $6.24 | 69,877,930 |
| 2016-01-26 | $8.00 | $8.05 | $7.39 | $7.39 | $6.15 | 73,085,090 |
| 2016-01-25 | $8.13 | $8.49 | $7.97 | $8.21 | $6.83 | 92,891,110 |
| 2016-01-22 | $7.91 | $8.11 | $7.63 | $7.92 | $6.59 | 82,951,850 |
| 2016-01-21 | $7.70 | $8.18 | $7.56 | $7.66 | $6.37 | 102,707,300 |
| 2016-01-20 | $7.65 | $8.15 | $7.43 | $7.82 | $6.51 | 94,017,790 |
| 2016-01-19 | $7.49 | $7.88 | $7.41 | $7.74 | $6.44 | 87,400,490 |
| 2016-01-18 | $7.56 | $7.80 | $7.24 | $7.54 | $6.27 | 87,136,020 |
| 2016-01-15 | $8.29 | $8.38 | $7.66 | $7.84 | $6.52 | 95,240,040 |
| 2016-01-14 | $7.74 | $8.79 | $7.51 | $8.51 | $7.08 | 107,638,290 |
| 2016-01-13 | $8.50 | $8.97 | $8.20 | $8.28 | $6.89 | 128,184,740 |
| 2016-01-12 | $8.60 | $8.99 | $8.25 | $8.62 | $7.17 | 153,297,730 |
| 2016-01-11 | $9.60 | $9.60 | $9.12 | $9.12 | $7.59 | 131,430,980 |
| 2016-01-08 | $9.65 | $10.13 | $9.40 | $10.13 | $8.43 | 304,946,290 |
| 2016-01-07 | $9.47 | $9.47 | $9.08 | $9.21 | $7.66 | 140,560,470 |
| 2016-01-06 | $7.87 | $8.61 | $7.75 | $8.61 | $7.17 | 48,873,020 |
| 2016-01-05 | $7.35 | $7.90 | $7.26 | $7.83 | $6.52 | 45,785,870 |
| 2016-01-04 | $8.03 | $8.38 | $7.50 | $7.65 | $6.37 | 53,835,350 |
| 2016-01-01 | $8.03 | $8.03 | $8.03 | $8.03 | $6.68 | 0 |
| 2015-12-31 | $8.01 | $8.09 | $7.94 | $8.03 | $6.68 | 30,088,930 |
| 2015-12-30 | $7.96 | $8.07 | $7.87 | $8.02 | $6.67 | 35,965,160 |
| 2015-12-29 | $7.63 | $7.93 | $7.62 | $7.92 | $6.59 | 24,860,160 |
| 2015-12-28 | $7.89 | $7.94 | $7.63 | $7.64 | $6.36 | 24,243,460 |
| 2015-12-25 | $7.89 | $7.93 | $7.81 | $7.89 | $6.57 | 16,068,510 |
| 2015-12-24 | $7.84 | $7.91 | $7.70 | $7.90 | $6.57 | 22,725,330 |
| 2015-12-23 | $7.97 | $8.05 | $7.80 | $7.81 | $6.50 | 30,509,280 |
| 2015-12-22 | $7.99 | $8.13 | $7.94 | $7.97 | $6.63 | 28,140,700 |
| 2015-12-21 | $7.91 | $8.05 | $7.85 | $8.00 | $6.66 | 34,536,460 |
| 2015-12-18 | $7.77 | $7.94 | $7.73 | $7.92 | $6.59 | 41,091,090 |
| 2015-12-17 | $7.66 | $7.79 | $7.64 | $7.76 | $6.46 | 23,465,980 |
| 2015-12-16 | $7.64 | $7.69 | $7.57 | $7.62 | $6.34 | 13,681,410 |
| 2015-12-15 | $7.62 | $7.65 | $7.55 | $7.60 | $6.32 | 15,232,600 |
| 2015-12-14 | $7.31 | $7.67 | $7.29 | $7.66 | $6.37 | 23,026,370 |
| 2015-12-11 | $7.44 | $7.47 | $7.27 | $7.41 | $6.17 | 15,827,870 |
| 2015-12-10 | $7.48 | $7.58 | $7.45 | $7.46 | $6.21 | 11,665,300 |
| 2015-12-09 | $7.49 | $7.56 | $7.46 | $7.49 | $6.23 | 10,950,440 |
| 2015-12-08 | $7.72 | $7.74 | $7.50 | $7.52 | $6.26 | 17,272,530 |
| 2015-12-07 | $7.78 | $7.83 | $7.74 | $7.79 | $6.48 | 14,958,310 |
| 2015-12-04 | $7.86 | $7.92 | $7.71 | $7.75 | $6.45 | 20,876,350 |
| 2015-12-03 | $7.77 | $7.95 | $7.70 | $7.88 | $6.56 | 24,619,930 |
| 2015-12-02 | $7.57 | $7.79 | $7.50 | $7.78 | $6.47 | 23,079,060 |
| 2015-12-01 | $7.54 | $7.65 | $7.45 | $7.59 | $6.32 | 17,455,140 |
| 2015-11-30 | $7.60 | $7.70 | $7.23 | $7.54 | $6.27 | 28,662,750 |
| 2015-11-27 | $8.10 | $8.11 | $7.40 | $7.59 | $6.32 | 38,091,590 |
| 2015-11-26 | $7.97 | $8.30 | $7.97 | $8.15 | $6.78 | 53,193,110 |
| 2015-11-25 | $7.92 | $7.99 | $7.90 | $7.98 | $6.64 | 20,928,610 |
| 2015-11-24 | $7.97 | $7.97 | $7.81 | $7.94 | $6.61 | 21,554,940 |
| 2015-11-23 | $8.04 | $8.10 | $7.93 | $7.97 | $6.63 | 28,537,870 |
| 2015-11-20 | $8.06 | $8.07 | $8.00 | $8.03 | $6.68 | 24,082,160 |
| 2015-11-19 | $8.03 | $8.07 | $7.92 | $8.07 | $6.72 | 22,740,070 |
| 2015-11-18 | $8.04 | $8.10 | $7.96 | $7.99 | $6.65 | 24,865,190 |
| 2015-11-17 | $8.10 | $8.28 | $8.04 | $8.05 | $6.70 | 43,331,430 |
| 2015-11-16 | $7.80 | $8.08 | $7.80 | $8.07 | $6.72 | 26,241,560 |
| 2015-11-13 | $8.01 | $8.08 | $7.87 | $7.94 | $6.61 | 33,742,380 |
| 2015-11-12 | $8.24 | $8.31 | $8.04 | $8.10 | $6.74 | 37,290,340 |
| 2015-11-11 | $8.30 | $8.38 | $8.16 | $8.23 | $6.85 | 40,877,440 |
| 2015-11-10 | $8.13 | $8.45 | $8.01 | $8.36 | $6.96 | 67,133,330 |
| 2015-11-09 | $7.97 | $8.34 | $7.92 | $8.23 | $6.85 | 71,207,040 |
| 2015-11-06 | $7.87 | $8.07 | $7.83 | $8.00 | $6.66 | 57,937,460 |
| 2015-11-05 | $7.71 | $8.05 | $7.69 | $7.90 | $6.57 | 75,055,290 |
| 2015-11-04 | $7.43 | $7.75 | $7.42 | $7.75 | $6.45 | 43,662,430 |
| 2015-11-03 | $7.42 | $7.47 | $7.35 | $7.41 | $6.17 | 14,763,020 |
| 2015-11-02 | $7.43 | $7.55 | $7.38 | $7.38 | $6.14 | 22,147,580 |
| 2015-10-30 | $7.68 | $7.68 | $7.48 | $7.54 | $6.27 | 28,266,060 |
| 2015-10-29 | $7.65 | $7.74 | $7.62 | $7.67 | $6.38 | 24,914,780 |
| 2015-10-28 | $7.68 | $7.75 | $7.58 | $7.62 | $6.34 | 27,228,990 |
| 2015-10-27 | $7.74 | $7.74 | $7.44 | $7.72 | $6.42 | 32,609,070 |
| 2015-10-26 | $7.80 | $7.86 | $7.68 | $7.78 | $6.47 | 41,599,210 |
| 2015-10-23 | $7.64 | $7.75 | $7.55 | $7.72 | $6.42 | 41,992,870 |
| 2015-10-22 | $7.41 | $7.63 | $7.36 | $7.61 | $6.33 | 36,503,900 |
| 2015-10-21 | $7.97 | $7.98 | $7.30 | $7.40 | $6.16 | 54,873,460 |
| 2015-10-20 | $7.96 | $8.00 | $7.83 | $7.99 | $6.65 | 47,075,670 |
| 2015-10-19 | $8.00 | $8.15 | $7.92 | $7.99 | $6.65 | 76,925,610 |
| 2015-10-16 | $7.73 | $7.83 | $7.63 | $7.81 | $6.50 | 45,954,540 |
| 2015-10-15 | $7.54 | $7.75 | $7.52 | $7.73 | $6.43 | 42,352,850 |
| 2015-10-14 | $7.62 | $7.84 | $7.56 | $7.57 | $6.30 | 39,128,670 |
| 2015-10-13 | $7.67 | $7.70 | $7.59 | $7.68 | $6.39 | 35,932,050 |
| 2015-10-12 | $7.50 | $7.82 | $7.44 | $7.75 | $6.45 | 63,036,310 |
| 2015-10-09 | $7.27 | $7.56 | $7.24 | $7.47 | $6.22 | 43,960,130 |
| 2015-10-08 | $7.31 | $7.37 | $7.24 | $7.27 | $6.05 | 32,574,600 |
| 2015-10-07 | $7.05 | $7.05 | $7.05 | $7.05 | $5.87 | 0 |
| 2015-10-06 | $7.05 | $7.05 | $7.05 | $7.05 | $5.87 | 0 |
| 2015-10-05 | $7.05 | $7.05 | $7.05 | $7.05 | $5.87 | 0 |
| 2015-10-02 | $7.05 | $7.05 | $7.05 | $7.05 | $5.87 | 0 |
| 2015-10-01 | $7.05 | $7.05 | $7.05 | $7.05 | $5.87 | 0 |
| 2015-09-30 | $7.05 | $7.11 | $7.02 | $7.05 | $5.87 | 14,266,330 |
| 2015-09-29 | $7.11 | $7.17 | $6.96 | $7.00 | $5.83 | 19,430,140 |
| 2015-09-28 | $7.25 | $7.27 | $7.08 | $7.24 | $6.03 | 17,659,070 |
| 2015-09-25 | $7.31 | $7.32 | $7.03 | $7.18 | $5.98 | 28,023,230 |
| 2015-09-24 | $7.21 | $7.39 | $7.18 | $7.32 | $6.09 | 26,202,510 |
| 2015-09-23 | $7.30 | $7.35 | $7.11 | $7.18 | $5.98 | 35,989,240 |
| 2015-09-22 | $7.31 | $7.60 | $7.30 | $7.47 | $6.22 | 51,470,850 |
| 2015-09-21 | $7.08 | $7.43 | $7.00 | $7.36 | $6.13 | 41,229,060 |
| 2015-09-18 | $7.20 | $7.22 | $6.96 | $7.12 | $5.93 | 24,900,630 |
| 2015-09-17 | $7.18 | $7.46 | $7.06 | $7.10 | $5.91 | 47,310,380 |
| 2015-09-16 | $6.71 | $7.29 | $6.66 | $7.22 | $6.01 | 37,928,610 |
| 2015-09-15 | $6.66 | $6.96 | $6.61 | $6.63 | $5.52 | 28,839,620 |
| 2015-09-14 | $7.35 | $7.39 | $6.64 | $6.74 | $5.61 | 34,009,590 |
| 2015-09-11 | $7.34 | $7.42 | $7.20 | $7.33 | $6.10 | 25,285,510 |
| 2015-09-10 | $7.48 | $7.61 | $7.31 | $7.35 | $6.12 | 36,805,600 |
| 2015-09-09 | $7.38 | $7.68 | $7.31 | $7.64 | $6.36 | 52,553,630 |
| 2015-09-08 | $7.06 | $7.39 | $7.00 | $7.37 | $6.13 | 35,056,120 |
| 2015-09-07 | $7.09 | $7.33 | $7.00 | $7.10 | $5.91 | 33,966,710 |
| 2015-09-04 | $6.97 | $6.97 | $6.97 | $6.97 | $5.80 | 0 |
| 2015-09-03 | $6.97 | $6.97 | $6.97 | $6.97 | $5.80 | 0 |
| 2015-09-02 | $6.90 | $7.27 | $6.60 | $6.97 | $5.80 | 40,942,100 |
| 2015-09-01 | $7.17 | $7.53 | $7.08 | $7.21 | $6.00 | 56,099,620 |
| 2015-08-31 | $7.30 | $7.30 | $7.02 | $7.16 | $5.96 | 34,059,520 |
| 2015-08-28 | $7.08 | $7.41 | $7.03 | $7.39 | $6.15 | 43,903,570 |
| 2015-08-27 | $6.71 | $6.95 | $6.60 | $6.94 | $5.78 | 32,348,130 |
| 2015-08-26 | $6.67 | $6.97 | $6.40 | $6.56 | $5.46 | 42,745,330 |
| 2015-08-25 | $6.72 | $7.03 | $6.53 | $6.53 | $5.43 | 44,541,490 |
| 2015-08-24 | $7.81 | $7.90 | $7.26 | $7.26 | $6.04 | 39,860,340 |
Shanxi Lanhua SciTech Venture Company Ltd (600123) News Headlines
Recent Shanxi Lanhua SciTech Venture Company Ltd (600123) News
Similar Companies to Shanxi Lanhua SciTech Venture Company Ltd (600123) 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 | -- | -- | -- |