Harbin Air Conditioning Company Ltd (600202) Exchange: SHG
Data as of July 11, 2025
$5.73 ($-0.03) -0.52%
Harbin Air Conditioning Company Ltd - Daily Information
Click for more stock information on Harbin Air Conditioning Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $5.76 |
| Previous Close | $5.73 |
| High | $5.79 |
| Low | $5.70 |
| Adjusted Open | $5.76 |
| Previous Adjusted Close | $5.73 |
| Adjusted High | $5.79 |
| Adjusted Low | $5.70 |
About Harbin Air Conditioning Company Ltd (600202)
Harbin Air Conditioning Co., Ltd. is principally engaged in development, manufacture and distribution of air coolers. The Company's major products are air coolers for petrochemical factories and air coolers for power plants. Its air coolers for petrochemical factories can be used for condensation and cooling of industry mediums in petrochemical, coal chemical, metallurgical and other industries. Its air coolers for power plants can be used for cooling of waste steam in steam turbines. In addition, the Company involves in the design, production and sale of nuclear power station air handling units. The Company distributes its products in domestic and overseas markets.
Invest in Harbin Air Conditioning Company Ltd (600202)
Historical Stock Data for Harbin Air Conditioning Company Ltd (600202)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $5.76 | $5.79 | $5.70 | $5.73 | $5.73 | 11,809,600 |
| 2025-07-08 | $5.82 | $5.83 | $5.71 | $5.76 | $5.76 | 15,956,100 |
| 2025-07-07 | $5.65 | $5.84 | $5.65 | $5.81 | $5.81 | 25,999,140 |
| 2025-07-04 | $5.65 | $5.70 | $5.55 | $5.59 | $5.59 | 11,064,850 |
| 2025-07-03 | $5.68 | $5.75 | $5.60 | $5.68 | $5.68 | 13,727,350 |
| 2025-07-02 | $5.65 | $5.68 | $5.59 | $5.67 | $5.67 | 11,482,300 |
| 2025-06-30 | $5.53 | $5.62 | $5.50 | $5.61 | $5.61 | 9,795,400 |
| 2025-06-27 | $5.47 | $5.55 | $5.46 | $5.48 | $5.48 | 6,582,700 |
| 2025-06-26 | $5.50 | $5.55 | $5.45 | $5.47 | $5.47 | 8,343,900 |
| 2025-06-25 | $5.48 | $5.52 | $5.43 | $5.51 | $5.51 | 9,663,000 |
| 2025-06-24 | $5.30 | $5.49 | $5.30 | $5.47 | $5.47 | 10,021,400 |
| 2025-06-23 | $5.13 | $5.38 | $5.06 | $5.34 | $5.34 | 10,235,200 |
| 2025-06-20 | $5.18 | $5.23 | $5.15 | $5.17 | $5.17 | 7,399,480 |
| 2025-06-19 | $5.41 | $5.41 | $5.14 | $5.18 | $5.18 | 16,738,800 |
| 2025-06-18 | $5.46 | $5.50 | $5.34 | $5.41 | $5.41 | 11,422,100 |
| 2025-06-17 | $5.47 | $5.53 | $5.43 | $5.50 | $5.50 | 12,773,000 |
| 2025-06-13 | $5.64 | $5.64 | $5.41 | $5.47 | $5.47 | 20,100,300 |
| 2025-06-12 | $5.60 | $5.70 | $5.58 | $5.64 | $5.64 | 19,326,600 |
| 2025-06-11 | $5.65 | $5.68 | $5.58 | $5.63 | $5.63 | 17,362,700 |
| 2025-06-10 | $5.82 | $5.86 | $5.58 | $5.64 | $5.64 | 24,345,100 |
| 2025-06-09 | $5.65 | $6.08 | $5.62 | $5.82 | $5.82 | 32,035,400 |
| 2025-06-06 | $5.61 | $5.65 | $5.50 | $5.55 | $5.55 | 16,853,900 |
| 2025-06-05 | $5.69 | $5.82 | $5.60 | $5.65 | $5.65 | 26,389,700 |
| 2025-06-04 | $5.65 | $6.02 | $5.65 | $5.75 | $5.75 | 32,105,100 |
| 2025-06-03 | $5.50 | $5.60 | $5.44 | $5.60 | $5.60 | 23,412,900 |
| 2025-05-30 | $5.73 | $5.77 | $5.47 | $5.53 | $5.53 | 33,172,170 |
| 2025-05-29 | $5.70 | $5.95 | $5.65 | $5.78 | $5.78 | 51,144,500 |
| 2025-05-28 | $5.73 | $5.92 | $5.62 | $5.80 | $5.80 | 65,748,700 |
| 2025-05-27 | $5.66 | $5.85 | $5.58 | $5.62 | $5.62 | 68,353,990 |
| 2025-05-26 | $5.35 | $5.75 | $5.35 | $5.75 | $5.75 | 73,042,000 |
| 2025-05-23 | $5.20 | $5.62 | $5.20 | $5.23 | $5.23 | 33,881,000 |
| 2025-05-22 | $5.33 | $5.40 | $5.21 | $5.23 | $5.23 | 11,541,600 |
| 2025-05-21 | $5.35 | $5.42 | $5.28 | $5.35 | $5.35 | 10,573,100 |
| 2025-05-20 | $5.31 | $5.37 | $5.28 | $5.36 | $5.36 | 10,448,900 |
| 2025-05-19 | $5.19 | $5.34 | $5.14 | $5.31 | $5.31 | 14,284,450 |
| 2025-05-16 | $5.14 | $5.34 | $5.14 | $5.19 | $5.19 | 13,399,800 |
| 2025-05-15 | $5.18 | $5.22 | $5.10 | $5.17 | $5.17 | 10,611,700 |
| 2025-05-14 | $5.25 | $5.25 | $5.15 | $5.18 | $5.18 | 9,588,600 |
| 2025-05-13 | $5.24 | $5.32 | $5.19 | $5.22 | $5.22 | 11,116,910 |
| 2025-05-12 | $5.28 | $5.28 | $5.19 | $5.23 | $5.23 | 10,637,900 |
| 2025-05-09 | $5.35 | $5.42 | $5.22 | $5.24 | $5.24 | 13,422,910 |
| 2025-05-08 | $5.17 | $5.35 | $5.17 | $5.35 | $5.35 | 15,803,100 |
| 2025-05-07 | $5.20 | $5.26 | $5.14 | $5.21 | $5.21 | 15,828,020 |
| 2025-05-06 | $5.07 | $5.23 | $5.04 | $5.19 | $5.19 | 16,619,460 |
| 2025-04-30 | $4.94 | $5.08 | $4.92 | $5.04 | $5.04 | 13,993,260 |
| 2025-04-29 | $4.82 | $4.95 | $4.76 | $4.92 | $4.92 | 16,821,020 |
| 2025-04-28 | $5.22 | $5.24 | $4.91 | $4.92 | $4.92 | 22,350,200 |
| 2025-04-25 | $5.00 | $5.15 | $4.93 | $5.08 | $5.08 | 12,827,000 |
| 2025-04-24 | $4.99 | $5.07 | $4.94 | $5.00 | $5.00 | 12,568,900 |
| 2025-04-23 | $4.91 | $5.05 | $4.91 | $5.02 | $5.02 | 14,469,200 |
| 2025-04-22 | $4.87 | $4.93 | $4.82 | $4.91 | $4.91 | 8,730,800 |
| 2025-04-21 | $4.80 | $4.90 | $4.78 | $4.88 | $4.88 | 10,517,500 |
| 2025-04-18 | $4.87 | $4.87 | $4.75 | $4.82 | $4.82 | 12,048,480 |
| 2025-04-17 | $4.76 | $4.89 | $4.71 | $4.82 | $4.82 | 13,213,880 |
| 2025-04-16 | $4.91 | $4.91 | $4.70 | $4.76 | $4.76 | 16,151,400 |
| 2025-04-15 | $4.93 | $4.97 | $4.82 | $4.92 | $4.92 | 16,420,700 |
| 2025-04-14 | $4.82 | $4.98 | $4.82 | $4.91 | $4.91 | 22,812,290 |
| 2025-04-11 | $4.68 | $4.90 | $4.64 | $4.79 | $4.79 | 26,395,000 |
| 2025-04-10 | $4.54 | $4.78 | $4.54 | $4.74 | $4.74 | 33,763,120 |
| 2025-04-09 | $4.37 | $4.63 | $4.03 | $4.55 | $4.55 | 37,431,680 |
| 2025-04-08 | $4.50 | $4.69 | $4.37 | $4.47 | $4.47 | 48,777,800 |
| 2025-04-07 | $5.02 | $5.10 | $4.85 | $4.85 | $4.85 | 17,048,000 |
| 2025-04-03 | $5.53 | $5.78 | $5.31 | $5.39 | $5.39 | 51,719,690 |
| 2025-04-02 | $6.17 | $6.17 | $5.66 | $5.66 | $5.66 | 83,603,000 |
| 2025-04-01 | $5.56 | $6.23 | $5.42 | $6.23 | $6.23 | 73,051,870 |
| 2025-03-31 | $5.58 | $5.94 | $5.38 | $5.66 | $5.66 | 82,680,400 |
| 2025-03-28 | $5.06 | $5.67 | $5.06 | $5.67 | $5.67 | 40,113,100 |
| 2025-03-27 | $5.35 | $5.38 | $5.15 | $5.15 | $5.15 | 32,581,100 |
| 2025-03-26 | $5.35 | $5.48 | $5.27 | $5.42 | $5.42 | 38,682,950 |
| 2025-03-25 | $5.25 | $5.67 | $5.06 | $5.51 | $5.51 | 63,103,260 |
| 2025-03-24 | $5.16 | $5.67 | $5.13 | $5.36 | $5.36 | 62,282,200 |
| 2025-03-21 | $5.10 | $5.18 | $5.07 | $5.15 | $5.15 | 14,782,100 |
| 2025-03-20 | $5.09 | $5.16 | $5.04 | $5.13 | $5.13 | 12,553,120 |
| 2025-03-19 | $5.06 | $5.08 | $5.01 | $5.05 | $5.05 | 7,402,700 |
| 2025-03-18 | $5.01 | $5.12 | $5.01 | $5.06 | $5.06 | 8,348,400 |
| 2025-03-17 | $4.97 | $5.05 | $4.97 | $5.03 | $5.03 | 10,607,200 |
| 2025-03-14 | $4.87 | $4.98 | $4.85 | $4.97 | $4.97 | 13,207,180 |
| 2025-03-13 | $4.91 | $4.93 | $4.77 | $4.90 | $4.90 | 12,235,300 |
| 2025-03-12 | $4.88 | $4.95 | $4.84 | $4.92 | $4.92 | 9,919,300 |
| 2025-03-11 | $4.80 | $4.88 | $4.76 | $4.87 | $4.87 | 8,003,500 |
| 2025-03-10 | $4.78 | $4.85 | $4.78 | $4.83 | $4.83 | 7,727,000 |
| 2025-03-07 | $4.86 | $4.88 | $4.75 | $4.78 | $4.78 | 11,073,400 |
| 2025-03-06 | $4.85 | $4.90 | $4.82 | $4.88 | $4.88 | 9,814,360 |
| 2025-03-05 | $4.92 | $4.93 | $4.78 | $4.85 | $4.85 | 9,505,540 |
| 2025-03-04 | $4.85 | $4.92 | $4.81 | $4.91 | $4.91 | 8,902,700 |
| 2025-03-03 | $4.82 | $4.91 | $4.78 | $4.85 | $4.85 | 9,565,260 |
| 2025-02-28 | $4.88 | $4.90 | $4.80 | $4.81 | $4.81 | 8,980,420 |
| 2025-02-27 | $4.93 | $4.98 | $4.83 | $4.90 | $4.90 | 10,790,200 |
| 2025-02-26 | $4.81 | $4.93 | $4.78 | $4.91 | $4.91 | 14,500,300 |
| 2025-02-25 | $4.77 | $4.87 | $4.76 | $4.81 | $4.81 | 9,225,200 |
| 2025-02-24 | $4.85 | $4.87 | $4.79 | $4.82 | $4.82 | 10,333,700 |
| 2025-02-20 | $4.80 | $4.88 | $4.77 | $4.87 | $4.87 | 16,306,650 |
| 2025-02-19 | $4.78 | $4.84 | $4.74 | $4.82 | $4.82 | 12,116,600 |
| 2025-02-18 | $4.88 | $4.95 | $4.74 | $4.79 | $4.79 | 17,153,950 |
| 2025-02-17 | $4.67 | $4.90 | $4.66 | $4.86 | $4.86 | 18,821,380 |
| 2025-02-14 | $4.72 | $4.76 | $4.64 | $4.66 | $4.66 | 10,971,000 |
| 2025-02-13 | $4.77 | $4.78 | $4.70 | $4.71 | $4.71 | 10,956,350 |
| 2025-02-12 | $4.77 | $4.81 | $4.72 | $4.77 | $4.77 | 12,509,220 |
| 2025-02-11 | $4.78 | $4.79 | $4.70 | $4.76 | $4.76 | 12,251,100 |
| 2025-02-10 | $4.68 | $4.78 | $4.64 | $4.78 | $4.78 | 19,835,710 |
| 2025-02-07 | $4.58 | $4.67 | $4.55 | $4.64 | $4.64 | 18,937,530 |
| 2025-02-06 | $4.54 | $4.59 | $4.46 | $4.59 | $4.59 | 17,507,000 |
| 2025-02-05 | $4.49 | $4.54 | $4.43 | $4.54 | $4.54 | 12,505,580 |
| 2025-01-27 | $4.46 | $4.54 | $4.45 | $4.46 | $4.46 | 13,823,620 |
| 2025-01-24 | $4.47 | $4.50 | $4.37 | $4.45 | $4.45 | 15,369,960 |
| 2025-01-23 | $4.49 | $4.57 | $4.44 | $4.45 | $4.45 | 21,210,400 |
| 2025-01-22 | $4.53 | $4.57 | $4.43 | $4.44 | $4.44 | 21,402,000 |
| 2025-01-21 | $4.66 | $4.68 | $4.45 | $4.57 | $4.57 | 28,875,480 |
| 2025-01-20 | $4.58 | $4.72 | $4.50 | $4.67 | $4.67 | 36,036,350 |
| 2025-01-17 | $5.01 | $5.05 | $4.66 | $4.66 | $4.66 | 60,484,690 |
| 2025-01-16 | $4.93 | $5.30 | $4.93 | $5.18 | $5.18 | 81,429,880 |
| 2025-01-15 | $5.86 | $6.24 | $5.30 | $5.30 | $5.30 | 102,030,770 |
| 2025-01-14 | $5.60 | $5.89 | $5.35 | $5.89 | $5.89 | 89,861,860 |
| 2025-01-13 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 25,365,400 |
| 2025-01-09 | $4.38 | $4.55 | $4.38 | $4.42 | $4.42 | 8,050,900 |
| 2025-01-08 | $4.40 | $4.64 | $4.30 | $4.47 | $4.47 | 11,798,900 |
| 2025-01-07 | $4.24 | $4.41 | $4.22 | $4.40 | $4.40 | 5,676,020 |
| 2025-01-06 | $4.24 | $4.41 | $4.03 | $4.23 | $4.23 | 10,939,100 |
| 2025-01-03 | $4.43 | $4.46 | $4.24 | $4.30 | $4.30 | 10,499,200 |
| 2025-01-02 | $4.46 | $4.58 | $4.38 | $4.43 | $4.43 | 9,100,270 |
| 2024-12-31 | $4.65 | $4.73 | $4.44 | $4.45 | $4.45 | 11,489,000 |
| 2024-12-30 | $4.48 | $4.90 | $4.45 | $4.67 | $4.67 | 22,544,780 |
| 2024-12-27 | $4.37 | $4.56 | $4.37 | $4.49 | $4.49 | 6,723,070 |
| 2024-12-26 | $4.33 | $4.48 | $4.33 | $4.37 | $4.37 | 7,335,300 |
| 2024-12-25 | $4.48 | $4.51 | $4.25 | $4.34 | $4.34 | 8,909,310 |
| 2024-12-24 | $4.50 | $4.58 | $4.39 | $4.48 | $4.48 | 7,775,610 |
| 2024-12-23 | $5.02 | $5.03 | $4.50 | $4.50 | $4.50 | 14,214,340 |
| 2024-12-20 | $5.00 | $5.06 | $4.97 | $5.00 | $5.00 | 5,557,900 |
| 2024-12-19 | $4.94 | $5.01 | $4.88 | $4.99 | $4.99 | 5,962,400 |
| 2024-12-18 | $5.00 | $5.08 | $4.87 | $5.00 | $5.00 | 8,478,800 |
| 2024-12-17 | $5.41 | $5.48 | $4.98 | $5.03 | $5.03 | 14,055,200 |
| 2024-12-16 | $5.35 | $5.53 | $5.35 | $5.42 | $5.42 | 11,028,500 |
| 2024-12-13 | $5.34 | $5.67 | $5.32 | $5.37 | $5.37 | 15,755,860 |
| 2024-12-12 | $5.28 | $5.39 | $5.22 | $5.38 | $5.38 | 10,026,000 |
| 2024-12-11 | $5.16 | $5.28 | $5.16 | $5.27 | $5.27 | 9,437,500 |
| 2024-12-10 | $5.37 | $5.38 | $5.15 | $5.16 | $5.16 | 10,670,200 |
| 2024-12-09 | $5.22 | $5.31 | $5.18 | $5.24 | $5.24 | 9,363,200 |
| 2024-12-06 | $5.25 | $5.30 | $5.16 | $5.25 | $5.25 | 11,645,000 |
| 2024-12-05 | $5.05 | $5.27 | $5.05 | $5.22 | $5.22 | 14,999,700 |
| 2024-12-04 | $5.10 | $5.32 | $5.03 | $5.10 | $5.10 | 20,903,420 |
| 2024-12-03 | $5.20 | $5.30 | $5.07 | $5.16 | $5.16 | 11,390,200 |
| 2024-12-02 | $5.01 | $5.14 | $5.01 | $5.14 | $5.14 | 9,745,320 |
| 2024-11-29 | $4.95 | $5.02 | $4.89 | $4.98 | $4.98 | 8,053,150 |
| 2024-11-28 | $4.92 | $5.04 | $4.91 | $4.97 | $4.97 | 9,389,500 |
| 2024-11-27 | $4.96 | $4.99 | $4.77 | $4.93 | $4.93 | 8,143,400 |
| 2024-11-26 | $5.02 | $5.15 | $4.96 | $4.99 | $4.99 | 9,554,900 |
| 2024-11-25 | $4.83 | $5.04 | $4.78 | $5.04 | $5.04 | 10,371,770 |
| 2024-11-22 | $5.02 | $5.10 | $4.79 | $4.81 | $4.81 | 11,394,700 |
| 2024-11-21 | $4.86 | $5.05 | $4.84 | $5.00 | $5.00 | 14,419,310 |
| 2024-11-20 | $4.75 | $4.91 | $4.67 | $4.88 | $4.88 | 12,497,500 |
| 2024-11-19 | $4.65 | $4.75 | $4.56 | $4.75 | $4.75 | 9,531,420 |
| 2024-11-18 | $4.68 | $4.77 | $4.56 | $4.61 | $4.61 | 5,640,190 |
| 2024-11-15 | $4.72 | $4.79 | $4.64 | $4.68 | $4.68 | 8,427,000 |
| 2024-11-14 | $4.79 | $4.87 | $4.71 | $4.73 | $4.73 | 5,763,500 |
| 2024-11-13 | $4.82 | $4.90 | $4.69 | $4.82 | $4.82 | 8,880,800 |
| 2024-11-12 | $4.87 | $5.03 | $4.78 | $4.84 | $4.84 | 10,575,920 |
| 2024-11-11 | $4.90 | $4.92 | $4.81 | $4.88 | $4.88 | 8,416,910 |
| 2024-11-08 | $4.96 | $4.99 | $4.83 | $4.86 | $4.86 | 7,775,700 |
| 2024-11-07 | $4.78 | $4.97 | $4.75 | $4.96 | $4.96 | 10,219,620 |
| 2024-11-06 | $4.77 | $4.82 | $4.70 | $4.80 | $4.80 | 9,505,900 |
| 2024-11-05 | $4.66 | $4.77 | $4.65 | $4.76 | $4.76 | 9,097,200 |
| 2024-11-04 | $4.64 | $4.72 | $4.58 | $4.67 | $4.67 | 8,938,400 |
| 2024-11-01 | $4.83 | $4.94 | $4.63 | $4.66 | $4.66 | 12,548,730 |
| 2024-10-31 | $4.74 | $4.92 | $4.74 | $4.84 | $4.84 | 17,573,260 |
| 2024-10-30 | $4.88 | $4.89 | $4.69 | $4.80 | $4.80 | 19,271,400 |
| 2024-10-29 | $4.77 | $5.14 | $4.58 | $4.93 | $4.93 | 35,211,180 |
| 2024-10-28 | $4.54 | $4.88 | $4.53 | $4.78 | $4.78 | 18,311,030 |
| 2024-10-25 | $4.40 | $4.55 | $4.39 | $4.53 | $4.53 | 8,271,200 |
| 2024-10-24 | $4.31 | $4.42 | $4.29 | $4.41 | $4.41 | 7,367,900 |
| 2024-10-23 | $4.31 | $4.39 | $4.29 | $4.32 | $4.32 | 6,640,670 |
| 2024-10-22 | $4.20 | $4.39 | $4.20 | $4.33 | $4.33 | 7,537,400 |
| 2024-10-21 | $4.22 | $4.25 | $4.16 | $4.25 | $4.25 | 8,467,700 |
| 2024-10-18 | $4.12 | $4.27 | $4.12 | $4.21 | $4.21 | 6,381,090 |
| 2024-10-17 | $4.22 | $4.28 | $4.13 | $4.15 | $4.15 | 4,809,740 |
| 2024-10-16 | $4.12 | $4.22 | $4.10 | $4.19 | $4.19 | 4,941,700 |
| 2024-10-15 | $4.21 | $4.25 | $4.15 | $4.15 | $4.15 | 5,975,300 |
| 2024-10-14 | $4.14 | $4.24 | $4.14 | $4.21 | $4.21 | 5,518,120 |
| 2024-10-11 | $4.28 | $4.33 | $4.09 | $4.13 | $4.13 | 7,103,700 |
| 2024-10-10 | $4.22 | $4.38 | $4.18 | $4.29 | $4.29 | 8,355,640 |
| 2024-10-09 | $4.54 | $4.54 | $4.20 | $4.20 | $4.20 | 12,202,570 |
| 2024-10-08 | $4.87 | $4.88 | $4.43 | $4.60 | $4.60 | 20,625,360 |
| 2024-09-30 | $4.22 | $4.48 | $4.12 | $4.44 | $4.44 | 18,871,540 |
| 2024-09-27 | $3.99 | $4.11 | $3.99 | $4.10 | $4.10 | 5,642,700 |
| 2024-09-26 | $3.86 | $3.98 | $3.86 | $3.97 | $3.97 | 6,042,200 |
| 2024-09-25 | $3.87 | $3.96 | $3.84 | $3.85 | $3.85 | 7,825,910 |
| 2024-09-24 | $3.71 | $3.84 | $3.71 | $3.81 | $3.81 | 7,247,900 |
| 2024-09-23 | $3.74 | $3.76 | $3.67 | $3.72 | $3.72 | 9,127,500 |
| 2024-09-20 | $3.70 | $3.88 | $3.68 | $3.77 | $3.77 | 9,095,100 |
| 2024-09-19 | $3.60 | $3.73 | $3.58 | $3.70 | $3.70 | 5,080,060 |
| 2024-09-18 | $3.66 | $3.68 | $3.54 | $3.58 | $3.58 | 3,474,700 |
| 2024-09-13 | $3.68 | $3.71 | $3.65 | $3.65 | $3.65 | 3,419,800 |
| 2024-09-12 | $3.63 | $3.73 | $3.63 | $3.68 | $3.68 | 3,168,060 |
| 2024-09-11 | $3.69 | $3.73 | $3.62 | $3.65 | $3.65 | 4,130,600 |
| 2024-09-10 | $3.65 | $3.72 | $3.62 | $3.70 | $3.70 | 5,745,800 |
| 2024-09-09 | $3.59 | $3.64 | $3.52 | $3.62 | $3.62 | 3,196,710 |
| 2024-09-06 | $3.65 | $3.66 | $3.59 | $3.60 | $3.60 | 3,807,700 |
| 2024-09-05 | $3.61 | $3.68 | $3.58 | $3.66 | $3.66 | 3,759,620 |
| 2024-09-04 | $3.57 | $3.63 | $3.56 | $3.59 | $3.59 | 3,814,600 |
| 2024-09-03 | $3.58 | $3.62 | $3.55 | $3.58 | $3.58 | 2,114,400 |
| 2024-09-02 | $3.60 | $3.66 | $3.56 | $3.58 | $3.58 | 3,328,700 |
| 2024-08-30 | $3.58 | $3.66 | $3.54 | $3.60 | $3.60 | 3,861,500 |
| 2024-08-29 | $3.47 | $3.58 | $3.43 | $3.57 | $3.57 | 4,057,300 |
| 2024-08-28 | $3.43 | $3.54 | $3.38 | $3.50 | $3.50 | 4,228,800 |
| 2024-08-27 | $3.45 | $3.51 | $3.40 | $3.43 | $3.43 | 3,448,000 |
| 2024-08-26 | $3.39 | $3.52 | $3.38 | $3.48 | $3.48 | 3,272,100 |
| 2024-08-23 | $3.42 | $3.44 | $3.35 | $3.39 | $3.39 | 3,606,190 |
| 2024-08-22 | $3.52 | $3.56 | $3.43 | $3.43 | $3.43 | 3,846,000 |
| 2024-08-21 | $3.52 | $3.57 | $3.48 | $3.53 | $3.53 | 4,519,900 |
| 2024-08-20 | $3.70 | $3.79 | $3.54 | $3.55 | $3.55 | 7,466,900 |
| 2024-08-19 | $3.65 | $3.68 | $3.59 | $3.65 | $3.65 | 4,279,800 |
| 2024-08-16 | $3.74 | $3.74 | $3.63 | $3.65 | $3.65 | 4,674,100 |
| 2024-08-15 | $3.70 | $3.76 | $3.67 | $3.72 | $3.72 | 5,982,700 |
| 2024-08-14 | $3.69 | $3.77 | $3.68 | $3.72 | $3.72 | 3,775,500 |
| 2024-08-13 | $3.68 | $3.72 | $3.60 | $3.71 | $3.71 | 3,704,000 |
| 2024-08-12 | $3.72 | $3.73 | $3.66 | $3.68 | $3.68 | 5,014,000 |
| 2024-08-09 | $3.69 | $3.77 | $3.68 | $3.70 | $3.70 | 4,783,700 |
| 2024-08-08 | $3.71 | $3.71 | $3.62 | $3.69 | $3.69 | 4,021,000 |
| 2024-08-07 | $3.66 | $3.74 | $3.63 | $3.72 | $3.72 | 5,462,500 |
| 2024-08-06 | $3.59 | $3.66 | $3.59 | $3.66 | $3.66 | 4,731,500 |
| 2024-08-05 | $3.64 | $3.70 | $3.57 | $3.57 | $3.57 | 5,061,900 |
| 2024-08-02 | $3.67 | $3.73 | $3.63 | $3.65 | $3.65 | 4,885,810 |
| 2024-08-01 | $3.67 | $3.71 | $3.65 | $3.68 | $3.68 | 4,551,400 |
| 2024-07-31 | $3.58 | $3.68 | $3.57 | $3.67 | $3.67 | 5,363,600 |
| 2024-07-30 | $3.52 | $3.59 | $3.49 | $3.58 | $3.58 | 4,393,100 |
| 2024-07-29 | $3.52 | $3.56 | $3.46 | $3.53 | $3.53 | 6,343,600 |
| 2024-07-26 | $3.40 | $3.47 | $3.40 | $3.47 | $3.47 | 4,928,700 |
| 2024-07-25 | $3.34 | $3.43 | $3.31 | $3.40 | $3.40 | 3,181,400 |
| 2024-07-24 | $3.38 | $3.42 | $3.31 | $3.35 | $3.35 | 3,739,000 |
| 2024-07-23 | $3.41 | $3.49 | $3.37 | $3.40 | $3.40 | 4,256,600 |
| 2024-07-22 | $3.37 | $3.42 | $3.34 | $3.40 | $3.40 | 2,908,200 |
| 2024-07-19 | $3.29 | $3.40 | $3.28 | $3.36 | $3.36 | 4,194,200 |
| 2024-07-18 | $3.35 | $3.39 | $3.25 | $3.33 | $3.33 | 4,916,900 |
| 2024-07-17 | $3.45 | $3.48 | $3.39 | $3.39 | $3.39 | 3,565,700 |
| 2024-07-16 | $3.45 | $3.47 | $3.42 | $3.46 | $3.46 | 3,203,500 |
| 2024-07-15 | $3.55 | $3.55 | $3.44 | $3.45 | $3.45 | 3,753,200 |
| 2024-07-12 | $3.52 | $3.61 | $3.48 | $3.53 | $3.53 | 5,429,000 |
| 2024-07-11 | $3.43 | $3.55 | $3.41 | $3.52 | $3.52 | 6,343,100 |
| 2024-07-10 | $3.47 | $3.47 | $3.37 | $3.38 | $3.38 | 4,317,700 |
| 2024-07-09 | $3.44 | $3.51 | $3.35 | $3.49 | $3.49 | 4,748,800 |
| 2024-07-08 | $3.58 | $3.58 | $3.43 | $3.44 | $3.44 | 4,322,300 |
| 2024-07-05 | $3.53 | $3.59 | $3.43 | $3.58 | $3.58 | 3,792,260 |
| 2024-07-04 | $3.69 | $3.70 | $3.53 | $3.53 | $3.53 | 4,638,000 |
| 2024-07-03 | $3.68 | $3.75 | $3.66 | $3.68 | $3.68 | 4,086,500 |
| 2024-07-02 | $3.60 | $3.69 | $3.57 | $3.67 | $3.67 | 5,378,800 |
| 2024-07-01 | $3.57 | $3.62 | $3.51 | $3.60 | $3.60 | 4,509,360 |
| 2024-06-28 | $3.49 | $3.62 | $3.49 | $3.57 | $3.57 | 4,262,680 |
| 2024-06-27 | $3.57 | $3.62 | $3.53 | $3.55 | $3.55 | 4,195,100 |
| 2024-06-26 | $3.43 | $3.58 | $3.40 | $3.57 | $3.57 | 4,998,000 |
| 2024-06-25 | $3.49 | $3.50 | $3.40 | $3.46 | $3.46 | 3,850,700 |
| 2024-06-24 | $3.55 | $3.57 | $3.35 | $3.40 | $3.40 | 6,082,700 |
| 2024-06-21 | $3.60 | $3.60 | $3.48 | $3.56 | $3.56 | 3,361,700 |
| 2024-06-20 | $3.66 | $3.66 | $3.53 | $3.56 | $3.56 | 4,498,800 |
| 2024-06-19 | $3.71 | $3.75 | $3.62 | $3.64 | $3.64 | 4,683,100 |
| 2024-06-18 | $3.63 | $3.69 | $3.56 | $3.69 | $3.69 | 5,179,160 |
| 2024-06-17 | $3.75 | $3.75 | $3.57 | $3.60 | $3.60 | 6,263,260 |
| 2024-06-14 | $3.71 | $3.76 | $3.61 | $3.73 | $3.73 | 5,074,500 |
| 2024-06-13 | $3.77 | $3.81 | $3.66 | $3.69 | $3.69 | 5,915,910 |
| 2024-06-12 | $3.66 | $3.79 | $3.62 | $3.77 | $3.77 | 7,296,920 |
| 2024-06-11 | $3.59 | $3.68 | $3.50 | $3.67 | $3.67 | 9,963,500 |
| 2024-06-07 | $3.49 | $3.65 | $3.45 | $3.63 | $3.63 | 12,755,060 |
| 2024-06-06 | $3.80 | $3.83 | $3.45 | $3.45 | $3.45 | 16,862,920 |
| 2024-06-05 | $3.96 | $3.99 | $3.81 | $3.83 | $3.83 | 12,108,600 |
| 2024-06-04 | $4.01 | $4.09 | $3.89 | $3.98 | $3.98 | 22,210,850 |
| 2024-06-03 | $4.49 | $4.50 | $4.28 | $4.32 | $4.32 | 7,695,400 |
| 2024-05-31 | $4.52 | $4.53 | $4.46 | $4.52 | $4.52 | 4,205,400 |
| 2024-05-30 | $4.60 | $4.63 | $4.46 | $4.47 | $4.47 | 6,849,800 |
| 2024-05-29 | $4.60 | $4.67 | $4.50 | $4.62 | $4.62 | 5,989,400 |
| 2024-05-28 | $4.56 | $4.75 | $4.55 | $4.60 | $4.60 | 8,317,680 |
| 2024-05-27 | $4.61 | $4.66 | $4.49 | $4.59 | $4.59 | 7,012,180 |
| 2024-05-24 | $4.58 | $4.67 | $4.56 | $4.62 | $4.62 | 6,262,500 |
| 2024-05-23 | $4.73 | $4.74 | $4.56 | $4.57 | $4.57 | 8,935,100 |
| 2024-05-22 | $4.74 | $4.80 | $4.69 | $4.73 | $4.73 | 7,635,700 |
| 2024-05-21 | $4.77 | $4.79 | $4.62 | $4.72 | $4.72 | 12,349,700 |
| 2024-05-20 | $4.84 | $4.90 | $4.73 | $4.77 | $4.77 | 14,841,960 |
| 2024-05-17 | $5.05 | $5.05 | $4.83 | $4.89 | $4.89 | 20,395,140 |
| 2024-05-16 | $5.01 | $5.11 | $4.96 | $5.10 | $5.10 | 27,725,700 |
| 2024-05-15 | $4.90 | $5.04 | $4.53 | $5.00 | $5.00 | 30,121,010 |
| 2024-05-14 | $4.73 | $4.87 | $4.73 | $4.85 | $4.85 | 7,136,200 |
| 2024-05-13 | $4.89 | $4.90 | $4.72 | $4.75 | $4.75 | 7,959,000 |
| 2024-05-10 | $4.86 | $4.94 | $4.80 | $4.89 | $4.89 | 8,771,600 |
| 2024-05-09 | $4.82 | $4.94 | $4.81 | $4.85 | $4.85 | 10,718,700 |
| 2024-05-08 | $4.86 | $5.02 | $4.80 | $4.83 | $4.83 | 12,861,810 |
| 2024-05-07 | $4.75 | $4.95 | $4.69 | $4.91 | $4.91 | 14,340,190 |
| 2024-05-06 | $4.61 | $4.88 | $4.60 | $4.75 | $4.75 | 13,620,300 |
| 2024-04-30 | $4.64 | $4.67 | $4.52 | $4.61 | $4.61 | 5,870,400 |
| 2024-04-29 | $4.47 | $4.66 | $4.44 | $4.65 | $4.65 | 5,320,300 |
| 2024-04-26 | $4.42 | $4.50 | $4.35 | $4.47 | $4.47 | 4,496,000 |
| 2024-04-25 | $4.35 | $4.48 | $4.30 | $4.44 | $4.44 | 3,909,800 |
| 2024-04-24 | $4.27 | $4.38 | $4.22 | $4.38 | $4.38 | 3,650,800 |
| 2024-04-23 | $4.19 | $4.31 | $4.18 | $4.27 | $4.27 | 4,915,600 |
| 2024-04-22 | $4.29 | $4.32 | $4.07 | $4.19 | $4.19 | 6,818,100 |
| 2024-04-19 | $4.32 | $4.37 | $4.21 | $4.28 | $4.28 | 6,341,040 |
| 2024-04-18 | $4.42 | $4.53 | $4.31 | $4.33 | $4.33 | 7,602,500 |
| 2024-04-17 | $4.10 | $4.49 | $4.05 | $4.46 | $4.46 | 10,916,460 |
| 2024-04-16 | $4.52 | $4.52 | $4.10 | $4.10 | $4.10 | 12,290,800 |
| 2024-04-15 | $4.86 | $4.89 | $4.46 | $4.55 | $4.55 | 17,026,800 |
| 2024-04-12 | $4.91 | $5.08 | $4.89 | $4.95 | $4.95 | 11,042,600 |
| 2024-04-11 | $4.78 | $4.96 | $4.75 | $4.91 | $4.91 | 6,223,800 |
| 2024-04-10 | $4.95 | $4.96 | $4.77 | $4.83 | $4.83 | 7,461,460 |
| 2024-04-09 | $4.95 | $4.96 | $4.87 | $4.95 | $4.95 | 6,785,750 |
| 2024-04-08 | $5.11 | $5.11 | $4.89 | $4.91 | $4.91 | 9,567,900 |
| 2024-04-03 | $5.00 | $5.13 | $4.95 | $5.10 | $5.10 | 8,770,600 |
| 2024-04-02 | $4.99 | $5.08 | $4.99 | $5.04 | $5.04 | 7,604,950 |
| 2024-04-01 | $4.92 | $5.08 | $4.91 | $5.01 | $5.01 | 8,928,900 |
| 2024-03-29 | $4.84 | $4.93 | $4.80 | $4.93 | $4.93 | 6,412,900 |
| 2024-03-28 | $4.68 | $4.87 | $4.68 | $4.85 | $4.85 | 6,055,500 |
| 2024-03-27 | $4.92 | $4.93 | $4.70 | $4.70 | $4.70 | 5,510,800 |
| 2024-03-26 | $4.80 | $4.90 | $4.78 | $4.90 | $4.90 | 6,807,070 |
| 2024-03-25 | $4.98 | $5.02 | $4.84 | $4.84 | $4.84 | 7,997,600 |
| 2024-03-22 | $5.04 | $5.12 | $4.94 | $5.00 | $5.00 | 9,341,100 |
| 2024-03-21 | $5.03 | $5.08 | $4.92 | $5.05 | $5.05 | 8,299,700 |
| 2024-03-20 | $4.89 | $5.04 | $4.88 | $5.03 | $5.03 | 6,895,900 |
| 2024-03-19 | $4.88 | $4.96 | $4.84 | $4.89 | $4.89 | 7,719,400 |
| 2024-03-18 | $4.76 | $4.87 | $4.75 | $4.87 | $4.87 | 7,766,320 |
| 2024-03-15 | $4.67 | $4.76 | $4.65 | $4.76 | $4.76 | 7,260,500 |
| 2024-03-14 | $4.69 | $4.74 | $4.57 | $4.68 | $4.68 | 8,085,400 |
| 2024-03-13 | $4.69 | $4.73 | $4.62 | $4.67 | $4.67 | 7,440,400 |
| 2024-03-12 | $4.57 | $4.70 | $4.56 | $4.70 | $4.70 | 8,932,560 |
| 2024-03-11 | $4.51 | $4.60 | $4.47 | $4.60 | $4.60 | 6,910,860 |
| 2024-03-08 | $4.54 | $4.57 | $4.47 | $4.53 | $4.53 | 5,898,700 |
| 2024-03-07 | $4.55 | $4.63 | $4.46 | $4.52 | $4.52 | 8,995,200 |
| 2024-03-06 | $4.40 | $4.56 | $4.33 | $4.51 | $4.51 | 9,438,400 |
| 2024-03-05 | $4.59 | $4.59 | $4.38 | $4.43 | $4.43 | 11,984,600 |
| 2024-03-04 | $4.50 | $4.66 | $4.46 | $4.63 | $4.63 | 13,470,710 |
| 2024-03-01 | $4.42 | $4.53 | $4.40 | $4.50 | $4.50 | 8,883,850 |
| 2024-02-29 | $4.17 | $4.43 | $4.09 | $4.42 | $4.42 | 13,891,760 |
| 2024-02-28 | $4.73 | $4.86 | $4.25 | $4.26 | $4.26 | 20,496,600 |
| 2024-02-27 | $4.58 | $4.72 | $4.52 | $4.72 | $4.72 | 10,462,200 |
| 2024-02-26 | $4.55 | $4.69 | $4.48 | $4.62 | $4.62 | 12,840,100 |
| 2024-02-23 | $4.34 | $4.51 | $4.26 | $4.49 | $4.49 | 11,695,950 |
| 2024-02-22 | $4.13 | $4.28 | $4.13 | $4.28 | $4.28 | 9,649,100 |
| 2024-02-21 | $3.96 | $4.28 | $3.93 | $4.13 | $4.13 | 11,965,900 |
| 2024-02-20 | $3.93 | $4.02 | $3.81 | $4.00 | $4.00 | 11,418,310 |
| 2024-02-19 | $3.83 | $3.93 | $3.76 | $3.93 | $3.93 | 17,401,430 |
| 2024-02-08 | $3.44 | $3.78 | $3.15 | $3.75 | $3.75 | 18,713,200 |
| 2024-02-07 | $3.82 | $3.88 | $3.44 | $3.45 | $3.45 | 23,301,000 |
| 2024-02-06 | $3.97 | $4.05 | $3.73 | $3.82 | $3.82 | 26,441,600 |
| 2024-02-05 | $4.48 | $4.54 | $4.14 | $4.14 | $4.14 | 11,294,000 |
| 2024-02-02 | $4.92 | $5.06 | $4.43 | $4.60 | $4.60 | 10,076,810 |
| 2024-02-01 | $5.02 | $5.06 | $4.82 | $4.92 | $4.92 | 9,201,200 |
| 2024-01-31 | $5.46 | $5.48 | $5.07 | $5.08 | $5.08 | 7,327,700 |
| 2024-01-30 | $5.61 | $5.63 | $5.39 | $5.41 | $5.41 | 6,174,600 |
| 2024-01-29 | $5.84 | $5.86 | $5.62 | $5.64 | $5.64 | 8,340,100 |
| 2024-01-26 | $5.64 | $5.92 | $5.61 | $5.83 | $5.83 | 10,878,700 |
| 2024-01-25 | $5.41 | $5.67 | $5.41 | $5.65 | $5.65 | 9,008,200 |
| 2024-01-24 | $5.30 | $5.44 | $5.17 | $5.42 | $5.42 | 10,416,300 |
| 2024-01-23 | $5.44 | $5.44 | $5.18 | $5.30 | $5.30 | 8,497,500 |
| 2024-01-22 | $5.79 | $5.80 | $5.36 | $5.42 | $5.42 | 8,514,900 |
| 2024-01-19 | $5.90 | $5.92 | $5.77 | $5.78 | $5.78 | 5,454,500 |
| 2024-01-18 | $5.96 | $6.02 | $5.73 | $5.88 | $5.88 | 9,515,800 |
| 2024-01-17 | $6.11 | $6.14 | $6.00 | $6.00 | $6.00 | 4,748,900 |
| 2024-01-16 | $6.16 | $6.20 | $6.00 | $6.12 | $6.12 | 7,263,700 |
| 2024-01-15 | $6.10 | $6.19 | $6.10 | $6.15 | $6.15 | 5,716,700 |
| 2024-01-12 | $6.26 | $6.33 | $6.13 | $6.14 | $6.14 | 7,567,000 |
| 2024-01-11 | $6.22 | $6.26 | $6.17 | $6.23 | $6.23 | 5,171,400 |
| 2024-01-10 | $6.26 | $6.29 | $6.15 | $6.21 | $6.21 | 5,857,500 |
| 2024-01-09 | $6.19 | $6.33 | $6.16 | $6.26 | $6.26 | 6,568,500 |
| 2024-01-08 | $6.24 | $6.33 | $6.16 | $6.17 | $6.17 | 7,950,400 |
| 2024-01-05 | $6.40 | $6.47 | $6.22 | $6.25 | $6.25 | 8,570,400 |
| 2024-01-04 | $6.39 | $6.45 | $6.36 | $6.42 | $6.42 | 8,019,200 |
| 2024-01-03 | $6.44 | $6.47 | $6.33 | $6.41 | $6.41 | 12,930,700 |
| 2024-01-02 | $6.25 | $6.51 | $6.25 | $6.45 | $6.45 | 22,009,500 |
| 2024-01-01 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2023-12-29 | $6.09 | $6.27 | $6.07 | $6.24 | $6.24 | 9,135,200 |
| 2023-12-28 | $5.99 | $6.14 | $5.95 | $6.12 | $6.12 | 7,598,500 |
| 2023-12-27 | $5.92 | $6.01 | $5.87 | $5.99 | $5.99 | 5,616,100 |
| 2023-12-26 | $6.04 | $6.04 | $5.90 | $5.94 | $5.94 | 6,927,500 |
| 2023-12-25 | $5.98 | $6.08 | $5.91 | $6.01 | $6.01 | 6,796,000 |
| 2023-12-22 | $6.18 | $6.19 | $5.95 | $6.03 | $6.03 | 13,883,100 |
| 2023-12-21 | $6.05 | $6.22 | $5.87 | $6.20 | $6.20 | 18,700,200 |
| 2023-12-20 | $6.20 | $6.28 | $6.05 | $6.06 | $6.06 | 12,635,900 |
| 2023-12-19 | $6.23 | $6.25 | $6.08 | $6.20 | $6.20 | 16,037,630 |
| 2023-12-18 | $6.48 | $6.48 | $6.23 | $6.27 | $6.27 | 19,845,200 |
| 2023-12-15 | $6.32 | $6.49 | $6.20 | $6.48 | $6.48 | 29,136,440 |
| 2023-12-14 | $6.29 | $6.40 | $6.27 | $6.32 | $6.32 | 14,055,600 |
| 2023-12-13 | $6.27 | $6.38 | $6.25 | $6.31 | $6.31 | 15,103,110 |
| 2023-12-12 | $6.19 | $6.30 | $6.15 | $6.30 | $6.30 | 13,702,910 |
| 2023-12-11 | $6.15 | $6.22 | $6.10 | $6.19 | $6.19 | 14,336,910 |
| 2023-12-08 | $6.30 | $6.31 | $6.11 | $6.12 | $6.12 | 21,566,180 |
| 2023-12-07 | $6.46 | $6.48 | $6.28 | $6.33 | $6.33 | 19,963,060 |
| 2023-12-06 | $6.39 | $6.59 | $6.31 | $6.42 | $6.42 | 36,862,140 |
| 2023-12-05 | $6.30 | $6.50 | $6.23 | $6.43 | $6.43 | 49,527,360 |
| 2023-12-04 | $6.07 | $6.67 | $6.05 | $6.34 | $6.34 | 44,012,550 |
| 2023-12-01 | $6.01 | $6.07 | $6.00 | $6.06 | $6.06 | 8,000,800 |
| 2023-11-30 | $6.09 | $6.12 | $5.97 | $6.03 | $6.03 | 13,990,900 |
| 2023-11-29 | $6.15 | $6.22 | $6.09 | $6.11 | $6.11 | 11,687,790 |
| 2023-11-28 | $6.08 | $6.24 | $6.02 | $6.17 | $6.17 | 17,985,770 |
| 2023-11-27 | $6.02 | $6.10 | $5.98 | $6.10 | $6.10 | 12,790,850 |
| 2023-11-24 | $6.00 | $6.09 | $5.99 | $6.02 | $6.02 | 11,144,660 |
| 2023-11-23 | $6.01 | $6.04 | $5.96 | $6.01 | $6.01 | 9,231,960 |
| 2023-11-22 | $6.00 | $6.04 | $5.95 | $6.00 | $6.00 | 14,547,200 |
| 2023-11-21 | $5.98 | $6.08 | $5.93 | $6.01 | $6.01 | 19,649,710 |
| 2023-11-20 | $5.91 | $5.96 | $5.88 | $5.96 | $5.96 | 10,421,700 |
| 2023-11-17 | $5.89 | $5.91 | $5.82 | $5.89 | $5.89 | 6,273,000 |
| 2023-11-16 | $5.89 | $5.91 | $5.86 | $5.87 | $5.87 | 5,899,260 |
| 2023-11-15 | $5.88 | $5.92 | $5.85 | $5.89 | $5.89 | 7,373,100 |
| 2023-11-14 | $5.85 | $5.88 | $5.83 | $5.88 | $5.88 | 7,117,200 |
| 2023-11-13 | $5.83 | $5.88 | $5.80 | $5.87 | $5.87 | 7,087,600 |
| 2023-11-10 | $5.82 | $5.83 | $5.76 | $5.81 | $5.81 | 6,947,500 |
| 2023-11-09 | $5.82 | $5.91 | $5.79 | $5.83 | $5.83 | 10,894,100 |
| 2023-11-08 | $5.80 | $5.84 | $5.77 | $5.82 | $5.82 | 10,693,760 |
| 2023-11-07 | $5.75 | $5.84 | $5.70 | $5.82 | $5.82 | 14,739,300 |
| 2023-11-06 | $5.72 | $5.76 | $5.68 | $5.76 | $5.76 | 14,629,700 |
| 2023-11-03 | $5.65 | $5.74 | $5.63 | $5.65 | $5.65 | 9,836,680 |
| 2023-11-02 | $5.65 | $5.66 | $5.60 | $5.62 | $5.62 | 6,800,900 |
| 2023-11-01 | $5.61 | $5.69 | $5.58 | $5.66 | $5.66 | 8,777,680 |
| 2023-10-31 | $5.67 | $5.70 | $5.58 | $5.62 | $5.62 | 12,226,400 |
| 2023-10-30 | $5.68 | $5.75 | $5.66 | $5.70 | $5.70 | 13,850,300 |
| 2023-10-27 | $5.60 | $5.68 | $5.54 | $5.65 | $5.65 | 16,470,800 |
| 2023-10-26 | $5.55 | $5.66 | $5.48 | $5.65 | $5.65 | 14,957,600 |
| 2023-10-25 | $5.44 | $5.63 | $5.43 | $5.55 | $5.55 | 15,142,500 |
| 2023-10-24 | $5.25 | $5.44 | $5.25 | $5.42 | $5.42 | 12,295,200 |
| 2023-10-23 | $5.48 | $5.48 | $5.25 | $5.28 | $5.28 | 12,067,200 |
| 2023-10-20 | $5.43 | $5.52 | $5.43 | $5.46 | $5.46 | 9,815,010 |
| 2023-10-19 | $5.44 | $5.56 | $5.42 | $5.46 | $5.46 | 12,060,000 |
| 2023-10-18 | $5.60 | $5.62 | $5.48 | $5.49 | $5.49 | 14,797,100 |
| 2023-10-17 | $5.74 | $5.77 | $5.58 | $5.63 | $5.63 | 19,362,760 |
| 2023-10-16 | $5.70 | $5.82 | $5.66 | $5.77 | $5.77 | 20,651,300 |
| 2023-10-13 | $5.66 | $5.72 | $5.65 | $5.70 | $5.70 | 13,247,100 |
| 2023-10-12 | $5.70 | $5.74 | $5.65 | $5.71 | $5.71 | 14,529,300 |
| 2023-10-11 | $5.91 | $5.92 | $5.68 | $5.73 | $5.73 | 26,160,570 |
| 2023-10-10 | $5.88 | $6.02 | $5.84 | $5.89 | $5.89 | 19,134,280 |
| 2023-10-09 | $5.93 | $5.98 | $5.81 | $5.89 | $5.89 | 24,362,110 |
| 2023-09-28 | $5.93 | $6.04 | $5.93 | $5.99 | $5.99 | 27,041,890 |
| 2023-09-27 | $6.12 | $6.16 | $5.88 | $5.89 | $5.89 | 38,962,190 |
| 2023-09-26 | $6.26 | $6.31 | $6.06 | $6.13 | $6.13 | 36,681,840 |
| 2023-09-25 | $6.08 | $6.27 | $6.04 | $6.26 | $6.26 | 45,495,620 |
| 2023-09-22 | $6.28 | $6.36 | $6.02 | $6.16 | $6.16 | 62,339,310 |
| 2023-09-21 | $6.25 | $6.65 | $6.25 | $6.40 | $6.40 | 90,959,510 |
| 2023-09-20 | $7.00 | $7.08 | $6.75 | $6.75 | $6.75 | 23,790,730 |
| 2023-09-19 | $7.05 | $7.50 | $6.95 | $7.50 | $7.50 | 131,015,470 |
| 2023-09-18 | $6.14 | $6.82 | $6.12 | $6.82 | $6.82 | 47,832,390 |
| 2023-09-15 | $6.10 | $6.50 | $6.05 | $6.20 | $6.20 | 39,837,630 |
| 2023-09-14 | $6.00 | $6.23 | $5.91 | $6.18 | $6.18 | 35,905,600 |
| 2023-09-13 | $6.08 | $6.12 | $5.90 | $6.12 | $6.12 | 37,646,890 |
| 2023-09-12 | $6.07 | $6.28 | $5.99 | $6.14 | $6.14 | 42,995,890 |
| 2023-09-11 | $6.32 | $6.35 | $6.03 | $6.05 | $6.05 | 55,702,910 |
| 2023-09-08 | $5.80 | $6.41 | $5.76 | $6.41 | $6.41 | 46,200,800 |
| 2023-09-07 | $6.02 | $6.02 | $5.80 | $5.83 | $5.83 | 11,508,010 |
| 2023-09-06 | $5.97 | $6.09 | $5.89 | $6.02 | $6.02 | 17,524,600 |
| 2023-09-05 | $6.06 | $6.12 | $5.93 | $6.03 | $6.03 | 22,552,210 |
| 2023-09-04 | $5.68 | $6.25 | $5.66 | $6.12 | $6.12 | 42,288,460 |
| 2023-09-01 | $5.73 | $5.76 | $5.60 | $5.68 | $5.68 | 7,045,300 |
| 2023-08-31 | $5.77 | $5.77 | $5.65 | $5.70 | $5.70 | 9,681,660 |
| 2023-08-30 | $5.90 | $5.95 | $5.72 | $5.79 | $5.79 | 15,941,010 |
| 2023-08-29 | $5.89 | $5.98 | $5.81 | $5.95 | $5.95 | 19,052,800 |
| 2023-08-28 | $6.05 | $6.10 | $5.80 | $5.99 | $5.99 | 33,527,070 |
| 2023-08-25 | $5.80 | $5.96 | $5.75 | $5.80 | $5.80 | 21,574,200 |
| 2023-08-24 | $5.83 | $5.85 | $5.59 | $5.80 | $5.80 | 24,759,010 |
| 2023-08-23 | $5.59 | $6.15 | $5.54 | $5.83 | $5.83 | 33,807,200 |
| 2023-08-22 | $5.66 | $5.71 | $5.50 | $5.60 | $5.60 | 8,301,200 |
| 2023-08-21 | $5.78 | $5.82 | $5.60 | $5.62 | $5.62 | 7,131,100 |
| 2023-08-18 | $5.68 | $5.89 | $5.63 | $5.77 | $5.77 | 13,036,200 |
| 2023-08-17 | $5.46 | $5.72 | $5.39 | $5.70 | $5.70 | 9,535,490 |
| 2023-08-16 | $5.51 | $5.53 | $5.45 | $5.45 | $5.45 | 3,089,510 |
| 2023-08-15 | $5.53 | $5.56 | $5.48 | $5.51 | $5.51 | 3,752,600 |
| 2023-08-14 | $5.48 | $5.53 | $5.41 | $5.53 | $5.53 | 3,744,200 |
| 2023-08-11 | $5.61 | $5.61 | $5.47 | $5.50 | $5.50 | 5,313,800 |
| 2023-08-10 | $5.52 | $5.57 | $5.50 | $5.55 | $5.55 | 2,821,300 |
| 2023-08-09 | $5.66 | $5.66 | $5.48 | $5.51 | $5.51 | 6,431,610 |
| 2023-08-08 | $5.69 | $5.71 | $5.62 | $5.65 | $5.65 | 4,402,550 |
| 2023-08-07 | $5.67 | $5.73 | $5.61 | $5.64 | $5.64 | 5,970,300 |
| 2023-08-04 | $5.83 | $5.86 | $5.70 | $5.70 | $5.70 | 6,927,900 |
| 2023-08-03 | $5.83 | $5.88 | $5.75 | $5.81 | $5.81 | 5,883,900 |
| 2023-08-02 | $5.92 | $5.94 | $5.83 | $5.88 | $5.88 | 6,829,260 |
| 2023-08-01 | $6.03 | $6.04 | $5.80 | $5.92 | $5.92 | 9,522,600 |
| 2023-07-31 | $5.83 | $6.02 | $5.82 | $6.00 | $6.00 | 11,894,400 |
| 2023-07-28 | $5.95 | $5.96 | $5.80 | $5.88 | $5.88 | 12,521,800 |
| 2023-07-27 | $5.78 | $6.03 | $5.77 | $5.97 | $5.97 | 21,625,900 |
| 2023-07-26 | $5.79 | $5.83 | $5.74 | $5.78 | $5.78 | 5,616,060 |
| 2023-07-25 | $5.76 | $5.85 | $5.73 | $5.78 | $5.78 | 6,517,000 |
| 2023-07-24 | $5.66 | $5.82 | $5.61 | $5.73 | $5.73 | 6,773,200 |
| 2023-07-21 | $5.73 | $5.76 | $5.63 | $5.66 | $5.66 | 6,873,700 |
| 2023-07-20 | $5.80 | $5.85 | $5.70 | $5.72 | $5.72 | 9,113,580 |
| 2023-07-19 | $5.89 | $5.90 | $5.78 | $5.83 | $5.83 | 10,267,200 |
| 2023-07-18 | $5.95 | $5.95 | $5.83 | $5.88 | $5.88 | 13,419,610 |
| 2023-07-17 | $6.00 | $6.03 | $5.85 | $5.96 | $5.96 | 22,519,670 |
| 2023-07-14 | $5.87 | $6.31 | $5.78 | $6.07 | $6.07 | 29,000,860 |
| 2023-07-13 | $5.78 | $5.94 | $5.70 | $5.86 | $5.86 | 17,439,750 |
| 2023-07-12 | $5.91 | $5.99 | $5.77 | $5.79 | $5.79 | 20,397,770 |
| 2023-07-11 | $5.66 | $6.25 | $5.61 | $5.92 | $5.92 | 34,554,000 |
| 2023-07-10 | $5.63 | $5.75 | $5.60 | $5.68 | $5.68 | 8,126,800 |
| 2023-07-07 | $5.63 | $5.80 | $5.57 | $5.67 | $5.67 | 11,461,600 |
| 2023-07-06 | $5.58 | $5.64 | $5.53 | $5.61 | $5.61 | 5,507,770 |
| 2023-07-05 | $5.62 | $5.66 | $5.58 | $5.59 | $5.59 | 5,515,800 |
| 2023-07-04 | $5.62 | $5.68 | $5.58 | $5.65 | $5.65 | 7,379,600 |
| 2023-07-03 | $5.57 | $5.70 | $5.56 | $5.61 | $5.61 | 8,709,100 |
| 2023-06-30 | $5.54 | $5.61 | $5.46 | $5.59 | $5.59 | 10,980,000 |
| 2023-06-29 | $5.44 | $5.55 | $5.43 | $5.49 | $5.49 | 11,732,200 |
| 2023-06-28 | $5.38 | $5.46 | $5.28 | $5.42 | $5.42 | 8,830,200 |
| 2023-06-27 | $5.16 | $5.38 | $5.13 | $5.38 | $5.38 | 12,809,700 |
| 2023-06-26 | $5.12 | $5.22 | $5.12 | $5.16 | $5.16 | 5,811,500 |
| 2023-06-21 | $5.16 | $5.25 | $5.15 | $5.18 | $5.18 | 6,455,000 |
| 2023-06-20 | $5.23 | $5.28 | $5.16 | $5.16 | $5.16 | 7,369,000 |
| 2023-06-19 | $5.38 | $5.41 | $5.23 | $5.24 | $5.24 | 11,519,000 |
| 2023-06-16 | $5.40 | $5.47 | $5.35 | $5.41 | $5.41 | 11,702,060 |
| 2023-06-15 | $5.51 | $5.57 | $5.38 | $5.44 | $5.44 | 18,759,670 |
| 2023-06-14 | $5.33 | $5.83 | $5.25 | $5.58 | $5.58 | 24,598,310 |
| 2023-06-13 | $5.29 | $5.37 | $5.27 | $5.32 | $5.32 | 3,190,500 |
| 2023-06-12 | $5.23 | $5.33 | $5.12 | $5.32 | $5.32 | 6,378,000 |
| 2023-06-09 | $5.18 | $5.36 | $5.14 | $5.26 | $5.26 | 6,141,800 |
| 2023-06-08 | $5.19 | $5.22 | $5.15 | $5.17 | $5.17 | 3,751,900 |
| 2023-06-07 | $5.27 | $5.28 | $5.17 | $5.22 | $5.22 | 3,886,200 |
| 2023-06-06 | $5.39 | $5.41 | $5.24 | $5.24 | $5.24 | 4,921,100 |
| 2023-06-05 | $5.38 | $5.41 | $5.34 | $5.40 | $5.40 | 4,200,200 |
| 2023-06-02 | $5.34 | $5.40 | $5.31 | $5.39 | $5.39 | 4,543,100 |
| 2023-06-01 | $5.37 | $5.40 | $5.31 | $5.31 | $5.31 | 4,837,490 |
| 2023-05-31 | $5.43 | $5.43 | $5.36 | $5.37 | $5.37 | 3,847,800 |
| 2023-05-30 | $5.37 | $5.43 | $5.31 | $5.42 | $5.42 | 5,050,000 |
| 2023-05-29 | $5.49 | $5.49 | $5.34 | $5.37 | $5.37 | 6,650,200 |
| 2023-05-26 | $5.54 | $5.54 | $5.39 | $5.47 | $5.47 | 5,840,570 |
| 2023-05-25 | $5.45 | $5.55 | $5.43 | $5.53 | $5.53 | 5,391,900 |
| 2023-05-24 | $5.45 | $5.54 | $5.41 | $5.48 | $5.48 | 6,337,780 |
| 2023-05-23 | $5.52 | $5.56 | $5.47 | $5.48 | $5.48 | 5,297,770 |
| 2023-05-22 | $5.46 | $5.55 | $5.43 | $5.53 | $5.53 | 8,483,650 |
| 2023-05-19 | $5.53 | $5.53 | $5.42 | $5.46 | $5.46 | 7,062,500 |
| 2023-05-18 | $5.46 | $5.60 | $5.45 | $5.53 | $5.53 | 10,828,740 |
| 2023-05-17 | $5.39 | $5.46 | $5.33 | $5.45 | $5.45 | 6,543,320 |
| 2023-05-16 | $5.37 | $5.47 | $5.35 | $5.42 | $5.42 | 7,221,320 |
| 2023-05-15 | $5.33 | $5.45 | $5.31 | $5.37 | $5.37 | 6,209,520 |
| 2023-05-12 | $5.30 | $5.34 | $5.28 | $5.29 | $5.29 | 4,452,430 |
| 2023-05-11 | $5.26 | $5.35 | $5.22 | $5.33 | $5.33 | 4,484,800 |
| 2023-05-10 | $5.24 | $5.28 | $5.20 | $5.26 | $5.26 | 3,058,600 |
| 2023-05-09 | $5.29 | $5.33 | $5.22 | $5.24 | $5.24 | 4,429,500 |
| 2023-05-08 | $5.29 | $5.34 | $5.27 | $5.29 | $5.29 | 4,328,200 |
| 2023-05-05 | $5.31 | $5.32 | $5.22 | $5.29 | $5.29 | 4,217,500 |
| 2023-05-04 | $5.23 | $5.34 | $5.23 | $5.31 | $5.31 | 6,750,400 |
| 2023-05-03 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2023-05-02 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2023-04-28 | $5.07 | $5.25 | $5.05 | $5.23 | $5.23 | 5,414,300 |
| 2023-04-27 | $5.07 | $5.13 | $5.02 | $5.07 | $5.07 | 3,943,470 |
| 2023-04-26 | $4.95 | $5.09 | $4.93 | $5.06 | $5.06 | 4,663,140 |
| 2023-04-25 | $5.07 | $5.08 | $4.85 | $4.95 | $4.95 | 6,295,700 |
| 2023-04-24 | $5.09 | $5.12 | $4.99 | $5.07 | $5.07 | 5,216,300 |
| 2023-04-21 | $5.22 | $5.25 | $5.05 | $5.09 | $5.09 | 7,250,300 |
| 2023-04-20 | $5.26 | $5.26 | $5.16 | $5.22 | $5.22 | 5,502,400 |
| 2023-04-19 | $5.25 | $5.29 | $5.23 | $5.27 | $5.27 | 5,149,100 |
| 2023-04-18 | $5.26 | $5.28 | $5.23 | $5.24 | $5.24 | 4,296,600 |
| 2023-04-17 | $5.20 | $5.29 | $5.19 | $5.28 | $5.28 | 5,871,200 |
| 2023-04-14 | $5.20 | $5.21 | $5.11 | $5.21 | $5.21 | 4,777,500 |
| 2023-04-13 | $5.19 | $5.23 | $5.15 | $5.17 | $5.17 | 5,913,300 |
| 2023-04-12 | $5.11 | $5.20 | $5.10 | $5.18 | $5.18 | 5,385,200 |
| 2023-04-11 | $5.13 | $5.16 | $5.08 | $5.14 | $5.14 | 5,406,600 |
| 2023-04-10 | $5.24 | $5.29 | $5.11 | $5.13 | $5.13 | 9,889,700 |
| 2023-04-07 | $5.18 | $5.29 | $5.16 | $5.27 | $5.27 | 6,978,700 |
| 2023-04-06 | $5.21 | $5.25 | $5.15 | $5.19 | $5.19 | 7,290,300 |
| 2023-04-05 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2023-04-04 | $5.34 | $5.35 | $5.24 | $5.24 | $5.24 | 9,778,600 |
| 2023-04-03 | $5.38 | $5.38 | $5.30 | $5.35 | $5.35 | 9,316,000 |
| 2023-03-31 | $5.35 | $5.39 | $5.29 | $5.38 | $5.38 | 10,278,470 |
| 2023-03-30 | $5.39 | $5.43 | $5.23 | $5.32 | $5.32 | 13,557,500 |
| 2023-03-29 | $5.59 | $5.60 | $5.40 | $5.43 | $5.43 | 11,934,160 |
| 2023-03-28 | $5.60 | $5.71 | $5.46 | $5.56 | $5.56 | 20,990,000 |
| 2023-03-27 | $5.60 | $5.68 | $5.56 | $5.62 | $5.62 | 13,030,100 |
| 2023-03-24 | $5.71 | $5.73 | $5.57 | $5.67 | $5.67 | 13,572,640 |
| 2023-03-23 | $5.80 | $5.81 | $5.66 | $5.73 | $5.73 | 19,874,350 |
| 2023-03-22 | $5.87 | $5.88 | $5.70 | $5.81 | $5.81 | 26,360,800 |
| 2023-03-21 | $5.92 | $5.95 | $5.77 | $5.90 | $5.90 | 33,774,700 |
| 2023-03-20 | $6.02 | $6.26 | $5.89 | $6.06 | $6.06 | 52,938,130 |
| 2023-03-17 | $6.00 | $6.01 | $5.75 | $5.89 | $5.89 | 35,317,920 |
| 2023-03-16 | $6.08 | $6.33 | $5.83 | $5.87 | $5.87 | 52,413,390 |
| 2023-03-15 | $5.39 | $5.93 | $5.39 | $5.93 | $5.93 | 14,919,900 |
| 2023-03-14 | $5.50 | $5.51 | $5.29 | $5.39 | $5.39 | 5,233,300 |
| 2023-03-13 | $5.53 | $5.58 | $5.44 | $5.49 | $5.49 | 5,366,800 |
| 2023-03-10 | $5.70 | $5.70 | $5.52 | $5.55 | $5.55 | 5,236,300 |
| 2023-03-09 | $5.77 | $5.77 | $5.58 | $5.71 | $5.71 | 8,386,500 |
| 2023-03-08 | $5.60 | $5.78 | $5.56 | $5.77 | $5.77 | 5,649,290 |
| 2023-03-07 | $5.71 | $5.74 | $5.60 | $5.60 | $5.60 | 4,341,920 |
| 2023-03-06 | $5.67 | $5.72 | $5.63 | $5.71 | $5.71 | 3,704,600 |
| 2023-03-03 | $5.65 | $5.71 | $5.65 | $5.66 | $5.66 | 2,727,600 |
| 2023-03-02 | $5.69 | $5.75 | $5.66 | $5.67 | $5.67 | 3,367,900 |
| 2023-03-01 | $5.65 | $5.72 | $5.63 | $5.70 | $5.70 | 6,068,900 |
| 2023-02-28 | $5.60 | $5.69 | $5.58 | $5.67 | $5.67 | 3,723,510 |
| 2023-02-27 | $5.64 | $5.68 | $5.56 | $5.58 | $5.58 | 3,614,810 |
| 2023-02-24 | $5.64 | $5.69 | $5.60 | $5.64 | $5.64 | 2,919,500 |
| 2023-02-23 | $5.66 | $5.67 | $5.62 | $5.65 | $5.65 | 3,580,600 |
| 2023-02-22 | $5.63 | $5.68 | $5.59 | $5.65 | $5.65 | 3,369,600 |
| 2023-02-21 | $5.70 | $5.71 | $5.62 | $5.66 | $5.66 | 4,575,300 |
| 2023-02-20 | $5.63 | $5.67 | $5.55 | $5.63 | $5.63 | 5,782,430 |
| 2023-02-17 | $5.61 | $5.68 | $5.56 | $5.58 | $5.58 | 7,125,900 |
| 2023-02-16 | $5.70 | $5.73 | $5.50 | $5.52 | $5.52 | 8,676,340 |
| 2023-02-15 | $5.74 | $5.79 | $5.67 | $5.70 | $5.70 | 4,585,900 |
| 2023-02-14 | $5.71 | $5.75 | $5.68 | $5.74 | $5.74 | 5,823,480 |
| 2023-02-13 | $5.71 | $5.73 | $5.65 | $5.70 | $5.70 | 6,767,420 |
| 2023-02-10 | $5.68 | $5.74 | $5.62 | $5.71 | $5.71 | 4,435,700 |
| 2023-02-09 | $5.68 | $5.71 | $5.61 | $5.68 | $5.68 | 4,281,300 |
| 2023-02-08 | $5.63 | $5.71 | $5.60 | $5.65 | $5.65 | 5,415,000 |
| 2023-02-07 | $5.65 | $5.67 | $5.57 | $5.64 | $5.64 | 5,452,970 |
| 2023-02-06 | $5.58 | $5.67 | $5.56 | $5.64 | $5.64 | 8,371,790 |
| 2023-02-03 | $5.63 | $5.64 | $5.48 | $5.56 | $5.56 | 6,105,720 |
| 2023-02-02 | $5.63 | $5.67 | $5.57 | $5.63 | $5.63 | 6,298,100 |
| 2023-02-01 | $5.60 | $5.65 | $5.54 | $5.63 | $5.63 | 7,661,400 |
| 2023-01-31 | $5.47 | $5.64 | $5.45 | $5.61 | $5.61 | 7,943,010 |
| 2023-01-30 | $5.48 | $5.54 | $5.44 | $5.52 | $5.52 | 6,232,970 |
| 2023-01-20 | $5.37 | $5.47 | $5.36 | $5.46 | $5.46 | 4,570,500 |
| 2023-01-19 | $5.34 | $5.37 | $5.31 | $5.35 | $5.35 | 2,995,400 |
| 2023-01-18 | $5.28 | $5.36 | $5.26 | $5.35 | $5.35 | 3,189,100 |
| 2023-01-17 | $5.33 | $5.35 | $5.23 | $5.26 | $5.26 | 3,704,780 |
| 2023-01-16 | $5.28 | $5.36 | $5.27 | $5.30 | $5.30 | 4,014,300 |
| 2023-01-13 | $5.27 | $5.34 | $5.24 | $5.29 | $5.29 | 3,243,400 |
| 2023-01-12 | $5.28 | $5.34 | $5.25 | $5.29 | $5.29 | 3,454,100 |
| 2023-01-11 | $5.38 | $5.38 | $5.27 | $5.29 | $5.29 | 3,363,500 |
| 2023-01-10 | $5.34 | $5.41 | $5.33 | $5.37 | $5.37 | 5,535,200 |
| 2023-01-09 | $5.31 | $5.40 | $5.29 | $5.34 | $5.34 | 4,835,600 |
| 2023-01-06 | $5.27 | $5.35 | $5.26 | $5.29 | $5.29 | 4,423,800 |
| 2023-01-05 | $5.25 | $5.31 | $5.20 | $5.28 | $5.28 | 4,096,600 |
| 2023-01-04 | $5.25 | $5.29 | $5.19 | $5.25 | $5.25 | 5,065,800 |
| 2023-01-03 | $5.05 | $5.22 | $5.01 | $5.20 | $5.20 | 5,612,390 |
| 2023-01-02 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-12-30 | $4.94 | $5.06 | $4.92 | $5.03 | $5.03 | 3,870,800 |
| 2022-12-29 | $4.99 | $5.04 | $4.93 | $4.94 | $4.94 | 3,791,320 |
| 2022-12-28 | $5.06 | $5.12 | $4.98 | $5.00 | $5.00 | 3,783,300 |
| 2022-12-27 | $5.02 | $5.08 | $4.98 | $5.05 | $5.05 | 3,493,600 |
| 2022-12-26 | $4.93 | $5.02 | $4.87 | $5.02 | $5.02 | 3,845,910 |
| 2022-12-23 | $4.86 | $4.94 | $4.81 | $4.87 | $4.87 | 3,596,090 |
| 2022-12-22 | $4.98 | $5.00 | $4.83 | $4.86 | $4.86 | 3,473,400 |
| 2022-12-21 | $5.07 | $5.10 | $4.94 | $4.96 | $4.96 | 3,463,900 |
| 2022-12-20 | $4.97 | $5.10 | $4.93 | $5.07 | $5.07 | 5,788,600 |
| 2022-12-19 | $5.17 | $5.18 | $4.92 | $4.97 | $4.97 | 6,832,700 |
| 2022-12-16 | $5.20 | $5.23 | $5.10 | $5.14 | $5.14 | 4,298,700 |
| 2022-12-15 | $5.23 | $5.32 | $5.19 | $5.23 | $5.23 | 5,085,420 |
| 2022-12-14 | $5.19 | $5.30 | $5.19 | $5.23 | $5.23 | 5,321,300 |
| 2022-12-13 | $5.22 | $5.29 | $5.18 | $5.20 | $5.20 | 5,648,200 |
| 2022-12-12 | $5.26 | $5.29 | $5.18 | $5.19 | $5.19 | 5,419,300 |
| 2022-12-09 | $5.34 | $5.37 | $5.24 | $5.26 | $5.26 | 4,251,190 |
| 2022-12-08 | $5.34 | $5.35 | $5.25 | $5.31 | $5.31 | 5,197,900 |
| 2022-12-07 | $5.35 | $5.37 | $5.29 | $5.34 | $5.34 | 5,148,190 |
| 2022-12-06 | $5.46 | $5.46 | $5.35 | $5.39 | $5.39 | 4,462,690 |
| 2022-12-05 | $5.40 | $5.46 | $5.37 | $5.45 | $5.45 | 5,789,820 |
| 2022-12-01 | $5.39 | $5.51 | $5.35 | $5.49 | $5.49 | 8,923,400 |
| 2022-11-30 | $5.32 | $5.42 | $5.26 | $5.36 | $5.36 | 6,378,000 |
| 2022-11-29 | $5.23 | $5.32 | $5.20 | $5.30 | $5.30 | 6,395,700 |
| 2022-11-28 | $5.17 | $5.23 | $5.10 | $5.20 | $5.20 | 4,913,400 |
| 2022-11-25 | $5.26 | $5.28 | $5.20 | $5.23 | $5.23 | 4,035,200 |
| 2022-11-24 | $5.25 | $5.30 | $5.19 | $5.27 | $5.27 | 5,441,700 |
| 2022-11-23 | $5.14 | $5.23 | $5.06 | $5.22 | $5.22 | 5,822,190 |
| 2022-11-22 | $5.21 | $5.30 | $5.12 | $5.15 | $5.15 | 5,094,700 |
| 2022-11-21 | $5.17 | $5.22 | $5.13 | $5.21 | $5.21 | 5,215,100 |
| 2022-11-18 | $5.19 | $5.26 | $5.14 | $5.17 | $5.17 | 4,679,690 |
| 2022-11-17 | $5.12 | $5.18 | $5.11 | $5.18 | $5.18 | 3,579,800 |
| 2022-11-16 | $5.17 | $5.20 | $5.12 | $5.14 | $5.14 | 3,797,600 |
| 2022-11-15 | $5.09 | $5.15 | $5.07 | $5.14 | $5.14 | 3,772,320 |
| 2022-11-14 | $5.18 | $5.18 | $5.07 | $5.09 | $5.09 | 4,814,400 |
| 2022-11-11 | $5.14 | $5.23 | $5.11 | $5.14 | $5.14 | 8,376,780 |
| 2022-11-10 | $5.08 | $5.12 | $5.04 | $5.06 | $5.06 | 3,933,600 |
| 2022-11-09 | $5.17 | $5.18 | $5.08 | $5.11 | $5.11 | 3,927,400 |
| 2022-11-08 | $5.10 | $5.14 | $5.01 | $5.14 | $5.14 | 6,266,810 |
| 2022-11-07 | $4.98 | $5.07 | $4.98 | $5.05 | $5.05 | 5,508,990 |
| 2022-11-04 | $5.00 | $5.04 | $4.95 | $5.01 | $5.01 | 5,376,500 |
| 2022-11-03 | $4.98 | $5.01 | $4.91 | $4.95 | $4.95 | 4,341,300 |
| 2022-11-02 | $4.98 | $5.06 | $4.94 | $4.99 | $4.99 | 8,105,900 |
| 2022-11-01 | $4.77 | $5.05 | $4.77 | $5.03 | $5.03 | 12,321,870 |
| 2022-10-31 | $4.58 | $4.86 | $4.56 | $4.75 | $4.75 | 13,224,410 |
| 2022-10-28 | $4.78 | $4.82 | $4.51 | $4.56 | $4.56 | 5,475,600 |
| 2022-10-27 | $4.84 | $4.90 | $4.77 | $4.79 | $4.79 | 4,471,000 |
| 2022-10-26 | $4.75 | $4.88 | $4.74 | $4.83 | $4.83 | 5,112,910 |
| 2022-10-25 | $4.71 | $4.81 | $4.61 | $4.73 | $4.73 | 6,298,100 |
| 2022-10-24 | $4.84 | $4.93 | $4.70 | $4.71 | $4.71 | 7,419,100 |
| 2022-10-21 | $4.79 | $4.89 | $4.79 | $4.81 | $4.81 | 3,781,500 |
| 2022-10-20 | $4.82 | $4.89 | $4.73 | $4.79 | $4.79 | 5,281,410 |
| 2022-10-19 | $4.90 | $4.92 | $4.82 | $4.84 | $4.84 | 4,566,900 |
| 2022-10-18 | $4.93 | $4.97 | $4.87 | $4.91 | $4.91 | 5,550,770 |
| 2022-10-17 | $4.78 | $4.92 | $4.74 | $4.90 | $4.90 | 5,654,610 |
| 2022-10-14 | $4.72 | $4.83 | $4.72 | $4.80 | $4.80 | 5,564,900 |
| 2022-10-13 | $4.66 | $4.76 | $4.64 | $4.72 | $4.72 | 5,860,200 |
| 2022-10-12 | $4.54 | $4.69 | $4.47 | $4.69 | $4.69 | 6,730,800 |
| 2022-10-11 | $4.49 | $4.55 | $4.38 | $4.55 | $4.55 | 4,893,690 |
| 2022-10-10 | $4.53 | $4.62 | $4.45 | $4.49 | $4.49 | 4,916,400 |
| 2022-09-30 | $4.59 | $4.68 | $4.52 | $4.53 | $4.53 | 4,948,910 |
| 2022-09-29 | $4.70 | $4.74 | $4.53 | $4.58 | $4.58 | 7,345,600 |
| 2022-09-28 | $4.82 | $4.86 | $4.65 | $4.66 | $4.66 | 7,630,500 |
| 2022-09-27 | $4.78 | $4.88 | $4.67 | $4.84 | $4.84 | 10,061,900 |
| 2022-09-26 | $4.90 | $4.95 | $4.70 | $4.78 | $4.78 | 9,753,300 |
| 2022-09-23 | $5.08 | $5.12 | $4.93 | $4.95 | $4.95 | 8,681,900 |
| 2022-09-22 | $5.15 | $5.16 | $5.06 | $5.06 | $5.06 | 7,238,000 |
| 2022-09-21 | $5.07 | $5.21 | $4.92 | $5.19 | $5.19 | 11,544,080 |
| 2022-09-20 | $5.01 | $5.10 | $5.01 | $5.08 | $5.08 | 9,943,110 |
| 2022-09-19 | $4.88 | $5.11 | $4.88 | $5.00 | $5.00 | 14,750,640 |
| 2022-09-16 | $5.58 | $5.67 | $5.20 | $5.20 | $5.20 | 34,231,250 |
| 2022-09-15 | $5.58 | $6.01 | $5.55 | $5.78 | $5.78 | 46,710,910 |
| 2022-09-14 | $5.55 | $5.61 | $5.41 | $5.46 | $5.46 | 13,348,460 |
| 2022-09-13 | $5.77 | $5.83 | $5.54 | $5.69 | $5.69 | 15,889,500 |
| 2022-09-12 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2022-09-09 | $6.02 | $6.10 | $5.63 | $5.78 | $5.78 | 24,449,300 |
| 2022-09-08 | $6.22 | $6.22 | $5.98 | $6.07 | $6.07 | 19,491,900 |
| 2022-09-07 | $6.07 | $6.26 | $6.03 | $6.23 | $6.23 | 21,501,900 |
| 2022-09-06 | $6.11 | $6.11 | $5.92 | $6.07 | $6.07 | 16,125,410 |
| 2022-09-05 | $6.01 | $6.16 | $5.92 | $6.12 | $6.12 | 18,573,000 |
| 2022-09-02 | $5.83 | $6.20 | $5.74 | $6.10 | $6.10 | 31,620,000 |
| 2022-09-01 | $5.91 | $6.28 | $5.73 | $5.77 | $5.77 | 20,955,550 |
| 2022-08-31 | $6.10 | $6.13 | $5.72 | $5.85 | $5.85 | 22,202,230 |
| 2022-08-30 | $6.00 | $6.51 | $5.91 | $6.18 | $6.18 | 26,124,500 |
| 2022-08-29 | $5.78 | $6.04 | $5.66 | $6.00 | $6.00 | 12,254,010 |
| 2022-08-26 | $5.81 | $6.15 | $5.78 | $5.87 | $5.87 | 15,671,400 |
| 2022-08-25 | $5.92 | $5.97 | $5.62 | $5.81 | $5.81 | 15,279,020 |
| 2022-08-24 | $6.13 | $6.16 | $5.87 | $5.91 | $5.91 | 17,432,400 |
| 2022-08-23 | $6.12 | $6.18 | $6.01 | $6.12 | $6.12 | 17,741,350 |
| 2022-08-22 | $6.16 | $6.38 | $6.04 | $6.12 | $6.12 | 27,095,880 |
| 2022-08-19 | $6.19 | $6.68 | $6.00 | $6.23 | $6.23 | 51,474,250 |
| 2022-08-18 | $5.83 | $6.45 | $5.83 | $6.07 | $6.07 | 47,927,690 |
| 2022-08-17 | $5.81 | $5.97 | $5.77 | $5.86 | $5.86 | 14,744,600 |
| 2022-08-16 | $5.67 | $5.98 | $5.67 | $5.82 | $5.82 | 19,299,420 |
| 2022-08-15 | $5.68 | $5.72 | $5.59 | $5.64 | $5.64 | 7,368,600 |
| 2022-08-12 | $5.64 | $5.74 | $5.60 | $5.70 | $5.70 | 10,203,700 |
| 2022-08-11 | $5.45 | $5.80 | $5.42 | $5.67 | $5.67 | 21,367,570 |
| 2022-08-10 | $5.26 | $5.53 | $5.22 | $5.44 | $5.44 | 13,253,500 |
| 2022-08-09 | $5.22 | $5.34 | $5.22 | $5.25 | $5.25 | 6,578,400 |
| 2022-08-08 | $5.22 | $5.29 | $5.13 | $5.27 | $5.27 | 7,011,100 |
| 2022-08-05 | $5.28 | $5.30 | $5.13 | $5.26 | $5.26 | 9,500,100 |
| 2022-08-04 | $5.26 | $5.32 | $5.14 | $5.26 | $5.26 | 10,643,300 |
| 2022-08-03 | $5.24 | $5.55 | $5.20 | $5.25 | $5.25 | 12,702,200 |
| 2022-08-02 | $5.55 | $5.56 | $5.18 | $5.24 | $5.24 | 14,207,600 |
| 2022-08-01 | $5.67 | $5.68 | $5.52 | $5.61 | $5.61 | 8,235,700 |
| 2022-07-29 | $5.60 | $5.85 | $5.59 | $5.66 | $5.66 | 13,377,380 |
| 2022-07-28 | $5.63 | $5.70 | $5.58 | $5.61 | $5.61 | 8,794,300 |
| 2022-07-27 | $5.68 | $5.72 | $5.59 | $5.63 | $5.63 | 8,927,590 |
| 2022-07-26 | $5.70 | $5.73 | $5.54 | $5.71 | $5.71 | 10,622,820 |
| 2022-07-25 | $5.74 | $5.86 | $5.64 | $5.73 | $5.73 | 14,763,500 |
| 2022-07-22 | $5.77 | $5.83 | $5.65 | $5.76 | $5.76 | 14,763,700 |
| 2022-07-21 | $5.63 | $5.93 | $5.59 | $5.73 | $5.73 | 20,153,400 |
| 2022-07-20 | $5.60 | $5.70 | $5.52 | $5.67 | $5.67 | 14,014,200 |
| 2022-07-19 | $5.68 | $5.74 | $5.49 | $5.58 | $5.58 | 15,539,800 |
| 2022-07-18 | $5.33 | $5.84 | $5.33 | $5.65 | $5.65 | 22,266,000 |
| 2022-07-15 | $5.58 | $5.60 | $5.27 | $5.31 | $5.31 | 16,727,250 |
| 2022-07-14 | $5.53 | $5.67 | $5.34 | $5.64 | $5.64 | 20,875,420 |
| 2022-07-13 | $5.57 | $5.77 | $5.53 | $5.76 | $5.76 | 19,472,570 |
| 2022-07-12 | $5.56 | $5.69 | $5.49 | $5.53 | $5.53 | 14,247,020 |
| 2022-07-11 | $5.55 | $5.69 | $5.43 | $5.59 | $5.59 | 16,124,100 |
| 2022-07-08 | $5.46 | $5.73 | $5.38 | $5.53 | $5.53 | 18,125,120 |
| 2022-07-07 | $5.19 | $5.49 | $5.17 | $5.43 | $5.43 | 17,876,240 |
| 2022-07-06 | $5.25 | $5.30 | $5.16 | $5.20 | $5.20 | 8,352,340 |
| 2022-07-05 | $5.26 | $5.41 | $5.19 | $5.30 | $5.30 | 13,140,880 |
| 2022-07-04 | $5.24 | $5.28 | $5.19 | $5.25 | $5.25 | 8,867,190 |
| 2022-07-01 | $5.25 | $5.33 | $5.18 | $5.24 | $5.24 | 9,040,500 |
| 2022-06-30 | $5.27 | $5.33 | $5.23 | $5.25 | $5.25 | 10,195,900 |
| 2022-06-29 | $5.42 | $5.52 | $5.27 | $5.27 | $5.27 | 13,890,800 |
| 2022-06-28 | $5.38 | $5.48 | $5.26 | $5.46 | $5.46 | 14,566,390 |
| 2022-06-27 | $5.33 | $5.38 | $5.29 | $5.33 | $5.33 | 8,526,480 |
| 2022-06-24 | $5.37 | $5.42 | $5.31 | $5.33 | $5.33 | 10,410,200 |
| 2022-06-23 | $5.21 | $5.40 | $5.18 | $5.40 | $5.40 | 13,272,300 |
| 2022-06-22 | $5.29 | $5.45 | $5.18 | $5.22 | $5.22 | 15,316,190 |
| 2022-06-21 | $5.48 | $5.55 | $5.23 | $5.28 | $5.28 | 15,301,000 |
| 2022-06-20 | $5.42 | $5.67 | $5.40 | $5.45 | $5.45 | 16,801,900 |
| 2022-06-17 | $5.48 | $5.63 | $5.37 | $5.41 | $5.41 | 18,249,600 |
| 2022-06-16 | $5.40 | $5.64 | $5.34 | $5.53 | $5.53 | 22,738,750 |
| 2022-06-15 | $5.39 | $5.89 | $5.39 | $5.48 | $5.48 | 32,380,900 |
| 2022-06-14 | $5.40 | $5.43 | $5.16 | $5.40 | $5.40 | 27,616,310 |
| 2022-06-13 | $5.55 | $5.65 | $5.44 | $5.53 | $5.53 | 30,675,240 |
| 2022-06-10 | $5.40 | $6.04 | $5.28 | $5.72 | $5.72 | 48,266,710 |
| 2022-06-09 | $5.40 | $5.86 | $5.25 | $5.49 | $5.49 | 37,941,530 |
| 2022-06-08 | $5.55 | $5.80 | $5.39 | $5.49 | $5.49 | 42,740,310 |
| 2022-06-07 | $5.32 | $5.83 | $5.24 | $5.51 | $5.51 | 28,046,000 |
| 2022-06-06 | $5.35 | $5.39 | $5.29 | $5.37 | $5.37 | 8,756,200 |
| 2022-06-02 | $5.38 | $5.38 | $5.25 | $5.35 | $5.35 | 7,399,700 |
| 2022-06-01 | $5.25 | $5.36 | $5.18 | $5.34 | $5.34 | 8,651,900 |
| 2022-05-31 | $5.25 | $5.32 | $5.21 | $5.24 | $5.24 | 11,327,620 |
| 2022-05-30 | $5.12 | $5.29 | $5.09 | $5.24 | $5.24 | 12,906,450 |
| 2022-05-27 | $4.99 | $5.11 | $4.97 | $5.08 | $5.08 | 10,657,320 |
| 2022-05-26 | $5.05 | $5.07 | $4.92 | $5.02 | $5.02 | 7,515,150 |
| 2022-05-25 | $4.92 | $5.02 | $4.88 | $5.01 | $5.01 | 8,132,320 |
| 2022-05-24 | $5.21 | $5.21 | $4.90 | $4.91 | $4.91 | 12,787,000 |
| 2022-05-23 | $5.20 | $5.22 | $5.10 | $5.21 | $5.21 | 9,801,710 |
| 2022-05-20 | $5.01 | $5.22 | $5.01 | $5.17 | $5.17 | 12,594,170 |
| 2022-05-19 | $4.89 | $5.08 | $4.84 | $5.02 | $5.02 | 11,266,200 |
| 2022-05-18 | $4.89 | $5.05 | $4.83 | $4.97 | $4.97 | 11,763,700 |
| 2022-05-17 | $4.93 | $4.97 | $4.80 | $4.90 | $4.90 | 9,990,100 |
| 2022-05-16 | $4.80 | $4.95 | $4.80 | $4.91 | $4.91 | 12,752,100 |
| 2022-05-13 | $4.72 | $4.82 | $4.72 | $4.82 | $4.82 | 9,735,700 |
| 2022-05-12 | $4.63 | $4.79 | $4.62 | $4.77 | $4.77 | 12,111,010 |
| 2022-05-11 | $4.69 | $4.79 | $4.66 | $4.67 | $4.67 | 17,143,820 |
| 2022-05-10 | $4.54 | $4.67 | $4.48 | $4.66 | $4.66 | 13,576,800 |
| 2022-05-09 | $4.49 | $4.69 | $4.49 | $4.59 | $4.59 | 13,190,800 |
| 2022-05-06 | $4.49 | $4.61 | $4.41 | $4.49 | $4.49 | 17,049,100 |
| 2022-05-05 | $4.53 | $4.70 | $4.40 | $4.61 | $4.61 | 24,989,300 |
| 2022-05-04 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2022-05-03 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2022-04-29 | $4.26 | $4.61 | $4.26 | $4.51 | $4.51 | 33,520,830 |
| 2022-04-28 | $4.47 | $4.47 | $4.12 | $4.19 | $4.19 | 30,705,430 |
| 2022-04-27 | $4.37 | $4.74 | $4.37 | $4.53 | $4.53 | 43,262,900 |
| 2022-04-26 | $4.86 | $5.01 | $4.86 | $4.86 | $4.86 | 35,335,370 |
| 2022-04-25 | $5.83 | $5.84 | $5.40 | $5.40 | $5.40 | 33,434,010 |
| 2022-04-22 | $5.29 | $6.00 | $5.13 | $6.00 | $6.00 | 81,730,560 |
| 2022-04-21 | $5.45 | $5.45 | $5.31 | $5.45 | $5.45 | 44,053,290 |
| 2022-04-20 | $5.02 | $5.06 | $4.88 | $4.95 | $4.95 | 6,075,240 |
| 2022-04-19 | $4.90 | $5.11 | $4.89 | $5.04 | $5.04 | 8,886,000 |
| 2022-04-18 | $4.86 | $4.97 | $4.78 | $4.88 | $4.88 | 7,783,200 |
| 2022-04-15 | $5.08 | $5.08 | $4.90 | $4.91 | $4.91 | 7,609,800 |
| 2022-04-14 | $5.07 | $5.16 | $5.04 | $5.12 | $5.12 | 7,553,300 |
| 2022-04-13 | $5.16 | $5.16 | $5.00 | $5.07 | $5.07 | 6,369,230 |
| 2022-04-12 | $5.08 | $5.16 | $4.92 | $5.16 | $5.16 | 8,612,100 |
| 2022-04-11 | $5.10 | $5.18 | $5.01 | $5.05 | $5.05 | 9,891,090 |
| 2022-04-08 | $5.24 | $5.31 | $5.05 | $5.18 | $5.18 | 12,286,790 |
| 2022-04-07 | $5.52 | $5.58 | $5.25 | $5.29 | $5.29 | 14,215,500 |
| 2022-04-06 | $5.31 | $5.69 | $5.29 | $5.55 | $5.55 | 21,306,190 |
| 2022-04-05 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2022-04-04 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2022-04-01 | $5.30 | $5.34 | $5.24 | $5.27 | $5.27 | 7,365,000 |
| 2022-03-31 | $5.25 | $5.36 | $5.22 | $5.32 | $5.32 | 8,973,100 |
| 2022-03-30 | $5.28 | $5.32 | $5.21 | $5.31 | $5.31 | 9,235,520 |
| 2022-03-29 | $5.40 | $5.44 | $5.21 | $5.23 | $5.23 | 10,307,220 |
| 2022-03-28 | $5.50 | $5.53 | $5.35 | $5.37 | $5.37 | 11,680,930 |
| 2022-03-25 | $5.50 | $5.61 | $5.46 | $5.55 | $5.55 | 11,305,490 |
| 2022-03-24 | $5.54 | $5.64 | $5.49 | $5.53 | $5.53 | 11,266,960 |
| 2022-03-23 | $5.75 | $5.78 | $5.59 | $5.61 | $5.61 | 11,759,290 |
| 2022-03-22 | $5.75 | $5.76 | $5.64 | $5.68 | $5.68 | 12,882,930 |
| 2022-03-21 | $5.56 | $5.77 | $5.51 | $5.74 | $5.74 | 22,294,600 |
| 2022-03-18 | $5.58 | $5.65 | $5.50 | $5.55 | $5.55 | 18,467,100 |
| 2022-03-17 | $5.48 | $5.62 | $5.44 | $5.60 | $5.60 | 25,088,540 |
| 2022-03-16 | $5.20 | $5.60 | $5.16 | $5.48 | $5.48 | 30,256,700 |
| 2022-03-15 | $5.40 | $5.51 | $5.14 | $5.14 | $5.14 | 21,929,310 |
| 2022-03-14 | $5.75 | $5.78 | $5.48 | $5.48 | $5.48 | 23,288,800 |
| 2022-03-11 | $5.90 | $5.91 | $5.51 | $5.79 | $5.79 | 35,516,300 |
| 2022-03-10 | $6.10 | $6.15 | $5.82 | $6.00 | $6.00 | 37,259,030 |
| 2022-03-09 | $5.80 | $6.07 | $5.69 | $6.02 | $6.02 | 37,253,130 |
| 2022-03-08 | $6.30 | $6.31 | $5.70 | $5.83 | $5.83 | 40,762,700 |
| 2022-03-07 | $6.23 | $6.51 | $6.11 | $6.32 | $6.32 | 45,618,610 |
| 2022-03-04 | $7.00 | $7.23 | $6.46 | $6.51 | $6.51 | 82,889,260 |
| 2022-03-03 | $6.75 | $7.18 | $6.68 | $7.18 | $7.18 | 97,974,500 |
| 2022-03-02 | $5.78 | $6.53 | $5.77 | $6.53 | $6.53 | 37,177,550 |
| 2022-03-01 | $5.81 | $6.05 | $5.66 | $5.94 | $5.94 | 55,650,580 |
| 2022-02-28 | $7.14 | $7.14 | $6.12 | $6.16 | $6.16 | 87,261,710 |
| 2022-02-25 | $5.84 | $6.49 | $5.73 | $6.49 | $6.49 | 25,065,910 |
| 2022-02-24 | $5.67 | $6.27 | $5.61 | $5.90 | $5.90 | 47,667,130 |
| 2022-02-23 | $5.79 | $5.83 | $5.65 | $5.70 | $5.70 | 14,915,600 |
| 2022-02-22 | $5.59 | $6.13 | $5.55 | $5.78 | $5.78 | 29,871,630 |
| 2022-02-21 | $5.52 | $5.71 | $5.47 | $5.62 | $5.62 | 12,669,200 |
| 2022-02-18 | $5.55 | $5.62 | $5.51 | $5.56 | $5.56 | 10,594,380 |
| 2022-02-17 | $5.66 | $5.71 | $5.53 | $5.60 | $5.60 | 15,642,100 |
| 2022-02-16 | $5.60 | $5.73 | $5.52 | $5.72 | $5.72 | 20,533,470 |
| 2022-02-15 | $5.60 | $5.61 | $5.41 | $5.59 | $5.59 | 15,818,900 |
| 2022-02-14 | $5.40 | $5.63 | $5.32 | $5.61 | $5.61 | 22,249,290 |
| 2022-02-11 | $5.54 | $5.56 | $5.38 | $5.41 | $5.41 | 15,912,090 |
| 2022-02-10 | $5.39 | $5.74 | $5.35 | $5.58 | $5.58 | 24,065,910 |
| 2022-02-09 | $5.40 | $5.58 | $5.31 | $5.53 | $5.53 | 35,667,770 |
| 2022-02-08 | $5.01 | $5.43 | $5.01 | $5.43 | $5.43 | 13,729,400 |
| 2022-02-07 | $4.96 | $5.00 | $4.80 | $4.94 | $4.94 | 6,882,280 |
| 2022-02-04 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 0 |
| 2022-02-03 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 0 |
| 2022-02-02 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 0 |
| 2022-02-01 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 0 |
| 2022-01-28 | $4.79 | $4.91 | $4.69 | $4.86 | $4.86 | 7,489,200 |
| 2022-01-27 | $4.88 | $4.92 | $4.72 | $4.74 | $4.74 | 6,969,600 |
| 2022-01-26 | $4.87 | $4.98 | $4.83 | $4.88 | $4.88 | 5,638,600 |
| 2022-01-25 | $5.09 | $5.10 | $4.82 | $4.82 | $4.82 | 8,337,600 |
| 2022-01-24 | $5.08 | $5.14 | $4.87 | $5.05 | $5.05 | 10,137,680 |
| 2022-01-21 | $4.97 | $5.16 | $4.94 | $5.08 | $5.08 | 14,039,620 |
| 2022-01-20 | $5.46 | $5.48 | $4.94 | $4.99 | $4.99 | 27,418,020 |
| 2022-01-19 | $5.37 | $5.59 | $5.31 | $5.49 | $5.49 | 19,708,950 |
| 2022-01-18 | $5.35 | $5.40 | $5.23 | $5.32 | $5.32 | 12,971,200 |
| 2022-01-17 | $5.35 | $5.47 | $5.31 | $5.38 | $5.38 | 14,862,600 |
| 2022-01-14 | $5.42 | $5.48 | $5.29 | $5.30 | $5.30 | 17,118,190 |
| 2022-01-13 | $5.55 | $5.65 | $5.43 | $5.46 | $5.46 | 19,740,220 |
| 2022-01-12 | $5.52 | $5.66 | $5.44 | $5.55 | $5.55 | 29,746,700 |
| 2022-01-11 | $5.99 | $6.33 | $5.59 | $5.70 | $5.70 | 56,746,220 |
| 2022-01-10 | $5.37 | $5.89 | $5.36 | $5.89 | $5.89 | 15,819,480 |
| 2022-01-07 | $5.54 | $5.56 | $5.21 | $5.35 | $5.35 | 41,202,800 |
| 2022-01-06 | $4.99 | $5.43 | $4.96 | $5.43 | $5.43 | 20,344,960 |
| 2022-01-05 | $5.03 | $5.09 | $4.88 | $4.94 | $4.94 | 13,441,500 |
| 2022-01-04 | $4.95 | $5.11 | $4.91 | $5.04 | $5.04 | 17,359,710 |
| 2022-01-03 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2021-12-31 | $4.93 | $5.10 | $4.91 | $4.94 | $4.94 | 17,000,000 |
| 2021-12-30 | $4.87 | $4.90 | $4.81 | $4.86 | $4.86 | 9,941,000 |
| 2021-12-29 | $4.87 | $4.96 | $4.80 | $4.86 | $4.86 | 12,247,790 |
| 2021-12-28 | $4.99 | $5.03 | $4.81 | $4.86 | $4.86 | 17,393,200 |
| 2021-12-27 | $4.73 | $5.13 | $4.73 | $4.96 | $4.96 | 26,919,850 |
| 2021-12-24 | $5.00 | $5.03 | $4.75 | $4.78 | $4.78 | 23,154,410 |
| 2021-12-23 | $4.98 | $5.15 | $4.93 | $5.01 | $5.01 | 33,442,310 |
| 2021-12-22 | $5.62 | $5.63 | $5.10 | $5.14 | $5.14 | 56,156,810 |
| 2021-12-21 | $5.20 | $5.61 | $4.91 | $5.61 | $5.61 | 60,429,250 |
| 2021-12-20 | $4.67 | $5.10 | $4.63 | $5.10 | $5.10 | 20,979,910 |
| 2021-12-17 | $4.60 | $4.70 | $4.53 | $4.64 | $4.64 | 10,438,960 |
| 2021-12-16 | $4.49 | $4.62 | $4.49 | $4.60 | $4.60 | 11,267,260 |
| 2021-12-15 | $4.43 | $4.53 | $4.41 | $4.49 | $4.49 | 9,789,400 |
| 2021-12-14 | $4.39 | $4.44 | $4.37 | $4.42 | $4.42 | 4,901,400 |
| 2021-12-13 | $4.46 | $4.51 | $4.39 | $4.42 | $4.42 | 5,283,000 |
| 2021-12-07 | $4.46 | $4.48 | $4.36 | $4.44 | $4.44 | 6,379,000 |
| 2021-12-06 | $4.48 | $4.56 | $4.42 | $4.44 | $4.44 | 6,817,200 |
| 2021-12-03 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 7,770,300 |
| 2021-12-02 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 6,259,000 |
| 2021-12-01 | $4.47 | $4.52 | $4.43 | $4.51 | $4.51 | 5,415,470 |
| 2021-11-30 | $4.37 | $4.54 | $4.32 | $4.46 | $4.46 | 11,101,500 |
| 2021-11-29 | $4.31 | $4.40 | $4.27 | $4.34 | $4.34 | 6,034,260 |
| 2021-11-26 | $4.41 | $4.49 | $4.33 | $4.38 | $4.38 | 4,795,900 |
| 2021-11-25 | $4.38 | $4.51 | $4.36 | $4.44 | $4.44 | 7,187,600 |
| 2021-11-24 | $4.29 | $4.43 | $4.24 | $4.40 | $4.40 | 8,549,550 |
| 2021-11-23 | $4.33 | $4.36 | $4.30 | $4.34 | $4.34 | 4,571,600 |
| 2021-11-22 | $4.35 | $4.40 | $4.29 | $4.33 | $4.33 | 4,691,000 |
| 2021-11-19 | $4.28 | $4.37 | $4.28 | $4.34 | $4.34 | 4,906,900 |
| 2021-11-18 | $4.37 | $4.39 | $4.27 | $4.28 | $4.28 | 6,266,500 |
| 2021-11-17 | $4.23 | $4.36 | $4.20 | $4.34 | $4.34 | 9,010,590 |
| 2021-11-16 | $4.25 | $4.30 | $4.21 | $4.23 | $4.23 | 6,449,600 |
| 2021-11-15 | $4.19 | $4.27 | $4.15 | $4.26 | $4.26 | 8,428,700 |
| 2021-11-12 | $4.15 | $4.19 | $4.11 | $4.17 | $4.17 | 6,157,230 |
| 2021-11-11 | $4.09 | $4.20 | $4.06 | $4.15 | $4.15 | 11,150,220 |
| 2021-11-10 | $4.07 | $4.08 | $4.01 | $4.08 | $4.08 | 8,147,890 |
| 2021-11-09 | $4.05 | $4.10 | $4.02 | $4.07 | $4.07 | 8,423,700 |
| 2021-11-08 | $4.06 | $4.10 | $4.00 | $4.05 | $4.05 | 12,032,100 |
| 2021-11-05 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 15,132,000 |
| 2021-11-04 | $4.05 | $4.37 | $4.05 | $4.19 | $4.19 | 24,304,450 |
| 2021-11-03 | $4.10 | $4.13 | $3.98 | $4.04 | $4.04 | 16,846,470 |
| 2021-11-02 | $4.39 | $4.43 | $4.09 | $4.13 | $4.13 | 26,071,370 |
| 2021-11-01 | $4.66 | $4.70 | $4.38 | $4.42 | $4.42 | 31,413,080 |
| 2021-10-29 | $5.03 | $5.05 | $4.56 | $4.76 | $4.76 | 31,321,730 |
| 2021-10-28 | $4.54 | $5.04 | $4.53 | $5.04 | $5.04 | 20,886,330 |
| 2021-10-27 | $4.57 | $4.66 | $4.44 | $4.58 | $4.58 | 9,892,230 |
| 2021-10-26 | $4.75 | $4.85 | $4.56 | $4.57 | $4.57 | 15,830,700 |
| 2021-10-25 | $4.77 | $5.23 | $4.73 | $4.90 | $4.90 | 22,986,400 |
| 2021-10-22 | $4.91 | $4.99 | $4.72 | $4.75 | $4.75 | 6,931,060 |
| 2021-10-21 | $4.98 | $5.05 | $4.91 | $4.94 | $4.94 | 6,338,360 |
| 2021-10-20 | $5.11 | $5.12 | $4.99 | $5.01 | $5.01 | 6,872,710 |
| 2021-10-19 | $5.07 | $5.18 | $5.03 | $5.07 | $5.07 | 8,583,240 |
| 2021-10-18 | $4.84 | $5.14 | $4.75 | $5.08 | $5.08 | 14,369,560 |
| 2021-10-15 | $4.90 | $4.93 | $4.66 | $4.83 | $4.83 | 10,316,510 |
| 2021-10-14 | $4.74 | $4.89 | $4.55 | $4.83 | $4.83 | 9,915,300 |
| 2021-10-13 | $4.74 | $4.82 | $4.53 | $4.75 | $4.75 | 10,100,800 |
| 2021-10-12 | $4.93 | $4.97 | $4.68 | $4.74 | $4.74 | 9,730,890 |
| 2021-10-11 | $5.12 | $5.12 | $4.85 | $4.90 | $4.90 | 11,280,800 |
| 2021-09-30 | $4.84 | $5.14 | $4.80 | $5.08 | $5.08 | 13,259,360 |
| 2021-09-29 | $5.10 | $5.29 | $4.68 | $4.81 | $4.81 | 20,051,650 |
| 2021-09-28 | $4.66 | $5.03 | $4.62 | $5.03 | $5.03 | 16,622,710 |
| 2021-09-27 | $4.88 | $4.93 | $4.44 | $4.57 | $4.57 | 15,661,960 |
| 2021-09-24 | $5.06 | $5.08 | $4.90 | $4.93 | $4.93 | 8,445,390 |
| 2021-09-23 | $5.01 | $5.08 | $4.97 | $5.05 | $5.05 | 7,226,600 |
| 2021-09-22 | $4.98 | $5.07 | $4.81 | $5.05 | $5.05 | 11,413,230 |
| 2021-09-21 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2021-09-20 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2021-09-17 | $4.97 | $5.07 | $4.91 | $4.99 | $4.99 | 10,137,400 |
| 2021-09-16 | $5.07 | $5.12 | $4.97 | $5.01 | $5.01 | 9,882,300 |
| 2021-09-15 | $5.02 | $5.24 | $4.95 | $5.09 | $5.09 | 13,121,120 |
| 2021-09-14 | $4.92 | $5.18 | $4.83 | $5.10 | $5.10 | 19,816,500 |
| 2021-09-13 | $4.82 | $5.02 | $4.78 | $4.93 | $4.93 | 14,230,770 |
| 2021-09-10 | $4.98 | $5.04 | $4.75 | $4.81 | $4.81 | 14,706,400 |
| 2021-09-09 | $4.88 | $5.13 | $4.85 | $5.00 | $5.00 | 15,030,390 |
| 2021-09-08 | $4.90 | $4.99 | $4.83 | $4.90 | $4.90 | 11,135,900 |
| 2021-09-07 | $4.65 | $5.12 | $4.65 | $4.92 | $4.92 | 23,673,680 |
| 2021-09-06 | $4.54 | $4.68 | $4.53 | $4.67 | $4.67 | 10,140,900 |
| 2021-09-03 | $4.54 | $4.73 | $4.53 | $4.57 | $4.57 | 10,238,500 |
| 2021-09-02 | $4.41 | $4.60 | $4.40 | $4.55 | $4.55 | 9,443,200 |
| 2021-09-01 | $4.41 | $4.54 | $4.33 | $4.46 | $4.46 | 12,026,630 |
| 2021-08-31 | $4.38 | $4.58 | $4.34 | $4.45 | $4.45 | 11,344,390 |
| 2021-08-30 | $4.39 | $4.46 | $4.33 | $4.38 | $4.38 | 8,998,850 |
| 2021-08-27 | $4.33 | $4.45 | $4.33 | $4.36 | $4.36 | 7,813,460 |
| 2021-08-26 | $4.30 | $4.50 | $4.27 | $4.41 | $4.41 | 12,564,700 |
| 2021-08-25 | $4.23 | $4.38 | $4.19 | $4.36 | $4.36 | 14,093,100 |
| 2021-08-24 | $4.23 | $4.26 | $4.16 | $4.21 | $4.21 | 10,245,300 |
| 2021-08-23 | $4.26 | $4.27 | $4.11 | $4.24 | $4.24 | 12,361,890 |
| 2021-08-20 | $4.04 | $4.24 | $4.02 | $4.21 | $4.21 | 17,144,590 |
| 2021-08-19 | $4.02 | $4.07 | $3.94 | $4.05 | $4.05 | 10,826,340 |
| 2021-08-18 | $4.06 | $4.09 | $3.98 | $4.01 | $4.01 | 13,760,360 |
| 2021-08-17 | $4.02 | $4.17 | $4.02 | $4.09 | $4.09 | 16,905,550 |
| 2021-08-16 | $4.05 | $4.18 | $3.97 | $3.99 | $3.99 | 11,731,140 |
| 2021-08-13 | $3.87 | $4.05 | $3.85 | $4.04 | $4.04 | 12,607,690 |
| 2021-08-12 | $3.89 | $3.92 | $3.83 | $3.88 | $3.88 | 3,480,550 |
| 2021-08-11 | $3.85 | $3.91 | $3.85 | $3.89 | $3.89 | 3,654,530 |
| 2021-08-10 | $3.80 | $3.90 | $3.75 | $3.87 | $3.87 | 6,128,090 |
| 2021-08-09 | $3.73 | $3.80 | $3.72 | $3.78 | $3.78 | 2,718,400 |
| 2021-08-06 | $3.72 | $3.77 | $3.69 | $3.75 | $3.75 | 2,250,580 |
| 2021-08-05 | $3.74 | $3.74 | $3.69 | $3.73 | $3.73 | 2,030,810 |
| 2021-08-04 | $3.75 | $3.77 | $3.72 | $3.75 | $3.75 | 1,805,100 |
| 2021-08-03 | $3.72 | $3.77 | $3.71 | $3.75 | $3.75 | 2,139,300 |
| 2021-08-02 | $3.65 | $3.74 | $3.64 | $3.73 | $3.73 | 2,546,800 |
| 2021-07-30 | $3.56 | $3.68 | $3.55 | $3.68 | $3.68 | 3,552,100 |
| 2021-07-29 | $3.56 | $3.61 | $3.54 | $3.57 | $3.57 | 2,728,960 |
| 2021-07-28 | $3.70 | $3.73 | $3.52 | $3.54 | $3.54 | 4,378,260 |
| 2021-07-27 | $3.74 | $3.79 | $3.68 | $3.70 | $3.70 | 2,468,780 |
| 2021-07-26 | $3.79 | $3.79 | $3.70 | $3.74 | $3.74 | 3,972,600 |
| 2021-07-23 | $3.82 | $3.84 | $3.77 | $3.79 | $3.79 | 2,858,800 |
| 2021-07-22 | $3.84 | $3.85 | $3.80 | $3.84 | $3.84 | 3,342,590 |
| 2021-07-21 | $3.82 | $3.89 | $3.80 | $3.84 | $3.84 | 2,959,460 |
| 2021-07-20 | $3.80 | $3.83 | $3.77 | $3.82 | $3.82 | 1,994,600 |
| 2021-07-19 | $3.80 | $3.82 | $3.76 | $3.81 | $3.81 | 3,148,500 |
| 2021-07-16 | $3.83 | $3.87 | $3.80 | $3.80 | $3.80 | 3,608,740 |
| 2021-07-15 | $3.89 | $3.89 | $3.77 | $3.83 | $3.83 | 4,964,620 |
| 2021-07-14 | $3.92 | $3.97 | $3.88 | $3.88 | $3.88 | 5,233,460 |
| 2021-07-13 | $3.93 | $3.93 | $3.90 | $3.91 | $3.91 | 3,494,420 |
| 2021-07-12 | $3.91 | $3.97 | $3.90 | $3.93 | $3.93 | 6,114,100 |
| 2021-07-09 | $3.90 | $3.93 | $3.88 | $3.92 | $3.92 | 4,879,700 |
| 2021-07-08 | $3.94 | $3.95 | $3.86 | $3.89 | $3.89 | 4,587,800 |
| 2021-07-07 | $3.89 | $3.95 | $3.87 | $3.92 | $3.92 | 4,917,400 |
| 2021-07-06 | $3.87 | $3.91 | $3.84 | $3.90 | $3.90 | 3,665,600 |
| 2021-07-05 | $3.83 | $3.89 | $3.83 | $3.87 | $3.87 | 4,088,200 |
| 2021-07-02 | $3.74 | $3.88 | $3.72 | $3.83 | $3.83 | 6,217,600 |
| 2021-07-01 | $3.84 | $3.85 | $3.73 | $3.74 | $3.74 | 5,247,300 |
| 2021-06-30 | $3.83 | $3.85 | $3.80 | $3.84 | $3.84 | 3,298,260 |
| 2021-06-29 | $3.88 | $3.89 | $3.83 | $3.84 | $3.84 | 3,640,820 |
| 2021-06-28 | $3.92 | $3.92 | $3.88 | $3.89 | $3.89 | 3,639,620 |
| 2021-06-25 | $3.94 | $3.94 | $3.87 | $3.91 | $3.91 | 4,143,320 |
| 2021-06-24 | $3.87 | $3.99 | $3.87 | $3.94 | $3.94 | 8,556,700 |
| 2021-06-23 | $3.87 | $3.92 | $3.85 | $3.90 | $3.90 | 5,411,200 |
| 2021-06-22 | $3.85 | $3.91 | $3.82 | $3.89 | $3.89 | 5,329,120 |
| 2021-06-21 | $3.84 | $3.87 | $3.80 | $3.84 | $3.84 | 4,642,000 |
| 2021-06-18 | $3.80 | $3.91 | $3.76 | $3.84 | $3.84 | 5,250,300 |
| 2021-06-17 | $3.78 | $3.83 | $3.77 | $3.82 | $3.82 | 3,561,700 |
| 2021-06-16 | $3.84 | $3.85 | $3.80 | $3.80 | $3.80 | 3,367,000 |
| 2021-06-15 | $3.93 | $3.94 | $3.81 | $3.83 | $3.83 | 5,521,410 |
| 2021-06-14 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 0 |
| 2021-06-11 | $3.94 | $3.97 | $3.92 | $3.93 | $3.93 | 4,367,620 |
| 2021-06-10 | $3.94 | $3.95 | $3.92 | $3.95 | $3.95 | 4,672,300 |
| 2021-06-09 | $3.91 | $3.98 | $3.89 | $3.94 | $3.94 | 6,146,060 |
| 2021-06-08 | $3.92 | $3.92 | $3.88 | $3.91 | $3.91 | 4,700,010 |
| 2021-06-07 | $3.93 | $3.96 | $3.89 | $3.92 | $3.92 | 3,943,200 |
| 2021-06-04 | $3.97 | $3.97 | $3.92 | $3.93 | $3.93 | 4,557,700 |
| 2021-06-03 | $3.95 | $3.99 | $3.94 | $3.98 | $3.98 | 6,792,920 |
| 2021-06-02 | $3.93 | $3.98 | $3.91 | $3.94 | $3.94 | 5,366,100 |
| 2021-06-01 | $3.93 | $3.94 | $3.89 | $3.93 | $3.93 | 5,858,260 |
| 2021-05-31 | $3.96 | $3.97 | $3.91 | $3.92 | $3.92 | 4,958,500 |
| 2021-05-28 | $3.94 | $3.97 | $3.91 | $3.95 | $3.95 | 5,872,800 |
| 2021-05-27 | $3.95 | $3.96 | $3.92 | $3.95 | $3.95 | 5,455,050 |
| 2021-05-26 | $3.94 | $3.98 | $3.93 | $3.95 | $3.95 | 5,884,860 |
| 2021-05-25 | $3.92 | $3.94 | $3.87 | $3.93 | $3.93 | 6,314,300 |
| 2021-05-24 | $3.83 | $3.94 | $3.82 | $3.93 | $3.93 | 8,737,100 |
| 2021-05-21 | $3.78 | $3.86 | $3.78 | $3.82 | $3.82 | 5,820,600 |
| 2021-05-20 | $3.86 | $3.91 | $3.81 | $3.81 | $3.81 | 7,524,500 |
| 2021-05-19 | $3.87 | $3.89 | $3.80 | $3.84 | $3.84 | 7,453,460 |
| 2021-05-18 | $3.85 | $3.91 | $3.80 | $3.90 | $3.90 | 5,072,150 |
| 2021-05-17 | $3.96 | $3.97 | $3.85 | $3.85 | $3.85 | 7,126,900 |
| 2021-05-14 | $3.96 | $4.01 | $3.94 | $3.96 | $3.96 | 7,779,400 |
| 2021-05-13 | $4.00 | $4.05 | $3.92 | $3.96 | $3.96 | 10,565,900 |
| 2021-05-12 | $3.87 | $4.07 | $3.84 | $4.01 | $4.01 | 17,595,940 |
| 2021-05-11 | $3.85 | $3.89 | $3.83 | $3.88 | $3.88 | 7,758,360 |
| 2021-05-10 | $3.82 | $3.89 | $3.76 | $3.86 | $3.86 | 8,879,100 |
| 2021-05-07 | $3.79 | $3.87 | $3.73 | $3.81 | $3.81 | 11,435,500 |
| 2021-05-06 | $3.79 | $3.81 | $3.75 | $3.79 | $3.79 | 7,696,300 |
| 2021-05-05 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 0 |
| 2021-05-04 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 0 |
| 2021-04-30 | $3.86 | $3.87 | $3.71 | $3.79 | $3.79 | 15,924,200 |
| 2021-04-29 | $3.95 | $4.00 | $3.88 | $3.89 | $3.89 | 13,031,720 |
| 2021-04-28 | $4.05 | $4.07 | $3.99 | $4.03 | $4.03 | 11,117,600 |
| 2021-04-27 | $4.05 | $4.11 | $3.92 | $4.08 | $4.08 | 18,400,030 |
| 2021-04-26 | $4.14 | $4.19 | $4.04 | $4.05 | $4.05 | 19,871,920 |
| 2021-04-23 | $4.35 | $4.40 | $4.18 | $4.20 | $4.20 | 22,515,820 |
| 2021-04-22 | $4.38 | $4.40 | $4.29 | $4.31 | $4.31 | 21,565,820 |
| 2021-04-21 | $4.36 | $4.42 | $4.27 | $4.40 | $4.40 | 29,003,290 |
| 2021-04-20 | $4.61 | $4.67 | $4.42 | $4.46 | $4.46 | 47,416,780 |
| 2021-04-19 | $4.86 | $5.15 | $4.79 | $4.82 | $4.82 | 73,466,570 |
| 2021-04-16 | $4.84 | $5.32 | $4.84 | $5.32 | $5.32 | 81,481,620 |
| 2021-04-15 | $5.09 | $5.50 | $4.72 | $4.84 | $4.84 | 79,778,750 |
| 2021-04-14 | $5.00 | $5.24 | $4.73 | $5.24 | $5.24 | 86,756,320 |
| 2021-04-13 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 9,913,420 |
| 2021-04-12 | $3.95 | $4.33 | $3.91 | $4.33 | $4.33 | 12,042,480 |
| 2021-04-09 | $3.85 | $3.96 | $3.84 | $3.94 | $3.94 | 2,645,800 |
| 2021-04-08 | $3.95 | $3.95 | $3.86 | $3.86 | $3.86 | 2,492,500 |
| 2021-04-07 | $3.89 | $3.95 | $3.89 | $3.95 | $3.95 | 2,297,800 |
| 2021-04-06 | $3.85 | $3.95 | $3.84 | $3.92 | $3.92 | 2,695,450 |
| 2021-04-05 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 0 |
| 2021-04-02 | $3.92 | $3.95 | $3.83 | $3.86 | $3.86 | 2,474,000 |
| 2021-04-01 | $3.94 | $3.95 | $3.86 | $3.91 | $3.91 | 2,366,150 |
| 2021-03-31 | $3.84 | $3.93 | $3.84 | $3.92 | $3.92 | 1,918,450 |
| 2021-03-30 | $3.97 | $3.97 | $3.84 | $3.87 | $3.87 | 2,729,000 |
| 2021-03-29 | $3.88 | $4.03 | $3.88 | $3.92 | $3.92 | 3,719,200 |
| 2021-03-26 | $3.77 | $3.98 | $3.77 | $3.91 | $3.91 | 3,839,700 |
| 2021-03-25 | $3.88 | $3.93 | $3.75 | $3.75 | $3.75 | 2,926,800 |
| 2021-03-24 | $3.84 | $3.93 | $3.84 | $3.88 | $3.88 | 1,907,900 |
| 2021-03-23 | $3.98 | $4.01 | $3.86 | $3.87 | $3.87 | 2,715,200 |
| 2021-03-22 | $3.92 | $4.02 | $3.91 | $3.98 | $3.98 | 3,683,660 |
| 2021-03-19 | $3.87 | $3.95 | $3.85 | $3.93 | $3.93 | 2,379,100 |
| 2021-03-18 | $3.88 | $3.94 | $3.86 | $3.90 | $3.90 | 2,343,240 |
| 2021-03-17 | $3.93 | $3.98 | $3.87 | $3.89 | $3.89 | 3,121,050 |
| 2021-03-16 | $3.95 | $4.00 | $3.87 | $3.97 | $3.97 | 4,876,060 |
| 2021-03-15 | $3.75 | $4.05 | $3.75 | $3.93 | $3.93 | 8,138,060 |
| 2021-03-12 | $3.82 | $3.83 | $3.73 | $3.75 | $3.75 | 2,861,040 |
| 2021-03-11 | $3.82 | $3.85 | $3.76 | $3.82 | $3.82 | 2,266,900 |
| 2021-03-10 | $3.82 | $3.93 | $3.77 | $3.83 | $3.83 | 2,730,820 |
| 2021-03-09 | $3.82 | $3.92 | $3.72 | $3.86 | $3.86 | 4,386,900 |
| 2021-03-08 | $3.91 | $3.95 | $3.82 | $3.85 | $3.85 | 2,341,600 |
| 2021-03-05 | $3.71 | $3.86 | $3.70 | $3.84 | $3.84 | 2,735,960 |
| 2021-03-04 | $3.69 | $3.79 | $3.68 | $3.72 | $3.72 | 2,185,760 |
| 2021-03-03 | $3.65 | $3.71 | $3.65 | $3.71 | $3.71 | 1,428,000 |
| 2021-03-02 | $3.71 | $3.74 | $3.64 | $3.66 | $3.66 | 1,538,970 |
| 2021-03-01 | $3.65 | $3.72 | $3.65 | $3.71 | $3.71 | 1,443,600 |
| 2021-02-26 | $3.63 | $3.67 | $3.57 | $3.65 | $3.65 | 1,620,000 |
| 2021-02-25 | $3.72 | $3.72 | $3.60 | $3.61 | $3.61 | 2,969,600 |
| 2021-02-24 | $3.75 | $3.75 | $3.69 | $3.70 | $3.70 | 1,533,350 |
| 2021-02-23 | $3.68 | $3.76 | $3.63 | $3.73 | $3.73 | 2,899,330 |
| 2021-02-22 | $3.62 | $3.77 | $3.62 | $3.67 | $3.67 | 2,978,050 |
| 2021-02-19 | $3.47 | $3.61 | $3.45 | $3.60 | $3.60 | 1,996,900 |
| 2021-02-18 | $3.39 | $3.51 | $3.38 | $3.49 | $3.49 | 2,705,100 |
| 2021-02-17 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 0 |
| 2021-02-16 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 0 |
| 2021-02-15 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 0 |
| 2021-02-12 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 0 |
| 2021-02-11 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 0 |
| 2021-02-10 | $3.33 | $3.38 | $3.31 | $3.36 | $3.36 | 1,455,500 |
| 2021-02-09 | $3.24 | $3.33 | $3.22 | $3.30 | $3.30 | 1,878,160 |
| 2021-02-08 | $3.26 | $3.28 | $3.20 | $3.24 | $3.24 | 1,927,400 |
| 2021-02-05 | $3.26 | $3.33 | $3.21 | $3.23 | $3.23 | 2,222,610 |
| 2021-02-04 | $3.35 | $3.36 | $3.10 | $3.25 | $3.25 | 2,193,660 |
| 2021-02-03 | $3.41 | $3.43 | $3.32 | $3.34 | $3.34 | 1,438,170 |
| 2021-02-02 | $3.44 | $3.49 | $3.39 | $3.43 | $3.43 | 1,709,200 |
| 2021-02-01 | $3.60 | $3.60 | $3.30 | $3.43 | $3.43 | 2,355,260 |
| 2021-01-29 | $3.60 | $3.60 | $3.49 | $3.54 | $3.54 | 1,483,300 |
| 2021-01-28 | $3.52 | $3.63 | $3.52 | $3.59 | $3.59 | 978,530 |
| 2021-01-27 | $3.58 | $3.62 | $3.53 | $3.60 | $3.60 | 1,348,430 |
| 2021-01-26 | $3.57 | $3.63 | $3.55 | $3.58 | $3.58 | 1,132,290 |
| 2021-01-25 | $3.72 | $3.72 | $3.58 | $3.60 | $3.60 | 2,054,700 |
| 2021-01-22 | $3.81 | $3.81 | $3.70 | $3.71 | $3.71 | 1,564,810 |
| 2021-01-21 | $3.78 | $3.82 | $3.76 | $3.80 | $3.80 | 1,296,110 |
| 2021-01-20 | $3.79 | $3.80 | $3.74 | $3.78 | $3.78 | 1,016,030 |
| 2021-01-19 | $3.78 | $3.81 | $3.74 | $3.78 | $3.78 | 2,048,200 |
| 2021-01-18 | $3.73 | $3.81 | $3.73 | $3.76 | $3.76 | 2,252,150 |
| 2021-01-15 | $3.69 | $3.75 | $3.68 | $3.74 | $3.74 | 1,768,330 |
| 2021-01-14 | $3.67 | $3.69 | $3.56 | $3.68 | $3.68 | 2,086,770 |
| 2021-01-13 | $3.79 | $3.79 | $3.63 | $3.68 | $3.68 | 2,677,020 |
| 2021-01-12 | $3.75 | $3.85 | $3.75 | $3.80 | $3.80 | 1,956,510 |
| 2021-01-11 | $3.92 | $3.93 | $3.75 | $3.80 | $3.80 | 3,148,300 |
| 2021-01-08 | $3.97 | $3.98 | $3.85 | $3.93 | $3.93 | 1,853,560 |
| 2021-01-07 | $4.06 | $4.07 | $3.92 | $3.97 | $3.97 | 3,328,950 |
| 2021-01-06 | $4.16 | $4.18 | $4.04 | $4.07 | $4.07 | 3,686,740 |
| 2021-01-05 | $4.22 | $4.24 | $4.15 | $4.16 | $4.16 | 2,245,700 |
| 2021-01-04 | $4.23 | $4.26 | $4.20 | $4.24 | $4.24 | 1,964,580 |
| 2021-01-01 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2020-12-31 | $4.22 | $4.26 | $4.17 | $4.21 | $4.21 | 2,160,170 |
| 2020-12-30 | $4.23 | $4.26 | $4.18 | $4.21 | $4.21 | 1,962,000 |
| 2020-12-29 | $4.18 | $4.24 | $4.15 | $4.20 | $4.20 | 2,199,200 |
| 2020-12-28 | $4.26 | $4.30 | $4.18 | $4.19 | $4.19 | 3,051,400 |
| 2020-12-25 | $4.10 | $4.28 | $4.10 | $4.26 | $4.26 | 3,651,490 |
| 2020-12-24 | $4.19 | $4.21 | $4.09 | $4.13 | $4.13 | 2,802,400 |
| 2020-12-23 | $4.11 | $4.25 | $4.11 | $4.22 | $4.22 | 2,253,700 |
| 2020-12-22 | $4.23 | $4.25 | $4.12 | $4.13 | $4.13 | 2,495,200 |
| 2020-12-21 | $4.20 | $4.28 | $4.17 | $4.23 | $4.23 | 2,066,600 |
| 2020-12-18 | $4.20 | $4.25 | $4.15 | $4.18 | $4.18 | 1,502,500 |
| 2020-12-17 | $4.12 | $4.19 | $4.09 | $4.19 | $4.19 | 2,295,800 |
| 2020-12-16 | $4.21 | $4.23 | $4.12 | $4.14 | $4.14 | 1,615,970 |
| 2020-12-15 | $4.23 | $4.28 | $4.19 | $4.21 | $4.21 | 2,488,100 |
| 2020-12-14 | $4.21 | $4.29 | $4.13 | $4.28 | $4.28 | 3,035,690 |
| 2020-12-11 | $4.27 | $4.31 | $4.14 | $4.17 | $4.17 | 2,521,750 |
| 2020-12-10 | $4.23 | $4.33 | $4.21 | $4.28 | $4.28 | 2,228,940 |
| 2020-12-09 | $4.33 | $4.33 | $4.21 | $4.24 | $4.24 | 2,478,060 |
| 2020-12-08 | $4.37 | $4.39 | $4.32 | $4.32 | $4.32 | 1,186,100 |
| 2020-12-07 | $4.41 | $4.42 | $4.33 | $4.35 | $4.35 | 1,949,710 |
| 2020-12-04 | $4.38 | $4.45 | $4.35 | $4.41 | $4.41 | 2,689,640 |
| 2020-12-03 | $4.40 | $4.42 | $4.36 | $4.38 | $4.38 | 1,656,100 |
| 2020-12-02 | $4.39 | $4.44 | $4.36 | $4.39 | $4.39 | 2,343,750 |
| 2020-12-01 | $4.34 | $4.40 | $4.30 | $4.39 | $4.39 | 2,000,900 |
| 2020-11-30 | $4.34 | $4.41 | $4.29 | $4.31 | $4.31 | 3,077,000 |
| 2020-11-27 | $4.31 | $4.35 | $4.22 | $4.35 | $4.35 | 2,435,580 |
| 2020-11-26 | $4.29 | $4.32 | $4.25 | $4.28 | $4.28 | 1,540,700 |
| 2020-11-25 | $4.36 | $4.38 | $4.27 | $4.27 | $4.27 | 1,996,410 |
| 2020-11-24 | $4.37 | $4.40 | $4.33 | $4.36 | $4.36 | 1,933,400 |
| 2020-11-23 | $4.34 | $4.44 | $4.34 | $4.36 | $4.36 | 2,495,800 |
| 2020-11-20 | $4.29 | $4.38 | $4.28 | $4.35 | $4.35 | 3,090,100 |
| 2020-11-19 | $4.33 | $4.33 | $4.27 | $4.31 | $4.31 | 1,773,310 |
| 2020-11-18 | $4.32 | $4.35 | $4.26 | $4.29 | $4.29 | 2,343,400 |
| 2020-11-17 | $4.30 | $4.34 | $4.26 | $4.30 | $4.30 | 2,217,700 |
| 2020-11-16 | $4.28 | $4.30 | $4.23 | $4.30 | $4.30 | 2,439,600 |
| 2020-11-13 | $4.23 | $4.28 | $4.19 | $4.24 | $4.24 | 1,747,600 |
| 2020-11-12 | $4.18 | $4.28 | $4.18 | $4.25 | $4.25 | 2,606,200 |
| 2020-11-11 | $4.17 | $4.24 | $4.14 | $4.20 | $4.20 | 2,372,770 |
| 2020-11-10 | $4.26 | $4.26 | $4.14 | $4.16 | $4.16 | 2,954,400 |
| 2020-11-09 | $4.16 | $4.26 | $4.15 | $4.24 | $4.24 | 3,174,900 |
| 2020-11-06 | $4.19 | $4.20 | $4.13 | $4.15 | $4.15 | 2,404,900 |
| 2020-11-05 | $4.15 | $4.23 | $4.15 | $4.19 | $4.19 | 2,650,160 |
| 2020-11-04 | $4.19 | $4.20 | $4.09 | $4.14 | $4.14 | 2,048,010 |
| 2020-11-03 | $4.08 | $4.18 | $4.08 | $4.17 | $4.17 | 2,616,510 |
| 2020-11-02 | $4.14 | $4.15 | $4.06 | $4.09 | $4.09 | 2,288,100 |
| 2020-10-30 | $4.28 | $4.30 | $4.10 | $4.12 | $4.12 | 3,581,900 |
| 2020-10-29 | $4.29 | $4.34 | $4.26 | $4.28 | $4.28 | 2,510,670 |
| 2020-10-28 | $4.33 | $4.34 | $4.25 | $4.32 | $4.32 | 2,374,000 |
| 2020-10-27 | $4.37 | $4.38 | $4.31 | $4.33 | $4.33 | 2,702,400 |
| 2020-10-26 | $4.35 | $4.39 | $4.31 | $4.37 | $4.37 | 1,944,430 |
| 2020-10-23 | $4.36 | $4.42 | $4.31 | $4.35 | $4.35 | 2,053,220 |
| 2020-10-22 | $4.38 | $4.40 | $4.34 | $4.36 | $4.36 | 1,761,100 |
| 2020-10-21 | $4.48 | $4.48 | $4.36 | $4.40 | $4.40 | 3,507,800 |
| 2020-10-20 | $4.43 | $4.50 | $4.38 | $4.49 | $4.49 | 2,449,460 |
| 2020-10-19 | $4.41 | $4.50 | $4.37 | $4.43 | $4.43 | 3,211,500 |
| 2020-10-16 | $4.36 | $4.42 | $4.35 | $4.41 | $4.41 | 2,671,400 |
| 2020-10-15 | $4.40 | $4.41 | $4.32 | $4.34 | $4.34 | 2,366,230 |
| 2020-10-14 | $4.46 | $4.46 | $4.37 | $4.40 | $4.40 | 2,168,000 |
| 2020-10-13 | $4.48 | $4.50 | $4.42 | $4.47 | $4.47 | 3,389,300 |
| 2020-10-12 | $4.38 | $4.50 | $4.38 | $4.47 | $4.47 | 2,750,350 |
| 2020-10-09 | $4.30 | $4.44 | $4.30 | $4.38 | $4.38 | 3,085,430 |
| 2020-10-08 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2020-10-07 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2020-10-06 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2020-10-05 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2020-10-02 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2020-10-01 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2020-09-30 | $4.30 | $4.31 | $4.19 | $4.26 | $4.26 | 2,936,500 |
| 2020-09-29 | $4.25 | $4.36 | $4.20 | $4.26 | $4.26 | 2,494,440 |
| 2020-09-28 | $4.33 | $4.39 | $4.21 | $4.24 | $4.24 | 2,377,390 |
| 2020-09-25 | $4.44 | $4.45 | $4.31 | $4.35 | $4.35 | 2,170,100 |
| 2020-09-24 | $4.56 | $4.56 | $4.41 | $4.43 | $4.43 | 3,012,300 |
| 2020-09-23 | $4.53 | $4.61 | $4.52 | $4.59 | $4.59 | 2,370,940 |
| 2020-09-22 | $4.58 | $4.59 | $4.50 | $4.53 | $4.53 | 2,446,500 |
| 2020-09-21 | $4.73 | $4.73 | $4.58 | $4.61 | $4.61 | 4,228,900 |
| 2020-09-18 | $4.55 | $4.65 | $4.55 | $4.65 | $4.65 | 3,290,600 |
| 2020-09-17 | $4.56 | $4.62 | $4.49 | $4.58 | $4.58 | 2,307,200 |
| 2020-09-16 | $4.53 | $4.56 | $4.48 | $4.55 | $4.55 | 2,120,200 |
| 2020-09-15 | $4.59 | $4.62 | $4.49 | $4.53 | $4.53 | 3,528,500 |
| 2020-09-14 | $4.55 | $4.64 | $4.54 | $4.60 | $4.60 | 3,164,910 |
| 2020-09-11 | $4.49 | $4.60 | $4.46 | $4.56 | $4.56 | 4,683,400 |
| 2020-09-10 | $4.73 | $4.81 | $4.49 | $4.53 | $4.53 | 7,605,400 |
| 2020-09-09 | $4.80 | $4.90 | $4.73 | $4.74 | $4.74 | 6,386,620 |
| 2020-09-08 | $4.75 | $4.82 | $4.71 | $4.82 | $4.82 | 4,341,700 |
| 2020-09-07 | $4.77 | $4.85 | $4.71 | $4.74 | $4.74 | 5,180,600 |
| 2020-09-04 | $4.65 | $4.84 | $4.62 | $4.78 | $4.78 | 5,030,400 |
| 2020-09-03 | $4.79 | $4.88 | $4.70 | $4.74 | $4.74 | 7,222,400 |
| 2020-09-02 | $4.74 | $4.78 | $4.68 | $4.76 | $4.76 | 4,574,900 |
| 2020-09-01 | $4.68 | $4.75 | $4.67 | $4.74 | $4.74 | 3,417,240 |
| 2020-08-31 | $4.76 | $4.76 | $4.66 | $4.68 | $4.68 | 4,187,440 |
| 2020-08-28 | $4.71 | $4.78 | $4.66 | $4.74 | $4.74 | 3,469,940 |
| 2020-08-27 | $4.62 | $4.74 | $4.58 | $4.72 | $4.72 | 4,218,000 |
| 2020-08-26 | $4.64 | $4.68 | $4.56 | $4.62 | $4.62 | 2,974,800 |
| 2020-08-25 | $4.68 | $4.69 | $4.63 | $4.65 | $4.65 | 2,728,240 |
| 2020-08-24 | $4.66 | $4.72 | $4.60 | $4.68 | $4.68 | 3,744,970 |
| 2020-08-21 | $4.72 | $4.75 | $4.65 | $4.67 | $4.67 | 5,117,060 |
| 2020-08-20 | $4.82 | $4.82 | $4.68 | $4.72 | $4.72 | 7,933,110 |
| 2020-08-19 | $4.65 | $4.90 | $4.62 | $4.81 | $4.81 | 16,124,870 |
| 2020-08-18 | $4.72 | $4.72 | $4.62 | $4.65 | $4.65 | 4,082,600 |
| 2020-08-17 | $4.67 | $4.73 | $4.64 | $4.73 | $4.69 | 5,017,200 |
| 2020-08-14 | $4.63 | $4.69 | $4.56 | $4.68 | $4.64 | 4,015,000 |
| 2020-08-13 | $4.54 | $4.69 | $4.51 | $4.63 | $4.59 | 4,629,400 |
| 2020-08-12 | $4.56 | $4.57 | $4.44 | $4.54 | $4.50 | 4,167,950 |
| 2020-08-11 | $4.63 | $4.67 | $4.50 | $4.52 | $4.48 | 4,783,400 |
| 2020-08-10 | $4.55 | $4.68 | $4.53 | $4.63 | $4.59 | 4,000,110 |
| 2020-08-07 | $4.61 | $4.63 | $4.46 | $4.57 | $4.53 | 3,825,540 |
| 2020-08-06 | $4.69 | $4.70 | $4.57 | $4.63 | $4.59 | 4,737,130 |
| 2020-08-05 | $4.67 | $4.70 | $4.62 | $4.68 | $4.64 | 4,406,790 |
| 2020-08-04 | $4.66 | $4.73 | $4.64 | $4.68 | $4.64 | 6,125,270 |
| 2020-08-03 | $4.66 | $4.71 | $4.62 | $4.69 | $4.65 | 7,458,470 |
| 2020-07-31 | $4.52 | $4.65 | $4.52 | $4.65 | $4.61 | 7,045,710 |
| 2020-07-30 | $4.53 | $4.57 | $4.51 | $4.53 | $4.49 | 4,694,240 |
| 2020-07-29 | $4.46 | $4.53 | $4.41 | $4.52 | $4.48 | 3,702,410 |
| 2020-07-28 | $4.45 | $4.51 | $4.42 | $4.48 | $4.44 | 3,113,810 |
| 2020-07-27 | $4.40 | $4.46 | $4.35 | $4.42 | $4.38 | 2,993,830 |
| 2020-07-24 | $4.52 | $4.52 | $4.36 | $4.40 | $4.36 | 3,545,300 |
| 2020-07-23 | $4.53 | $4.55 | $4.39 | $4.52 | $4.48 | 5,217,110 |
| 2020-07-22 | $4.53 | $4.63 | $4.51 | $4.55 | $4.51 | 5,367,920 |
| 2020-07-21 | $4.50 | $4.63 | $4.49 | $4.56 | $4.52 | 7,251,470 |
| 2020-07-20 | $4.38 | $4.51 | $4.37 | $4.50 | $4.46 | 7,943,500 |
| 2020-07-17 | $4.39 | $4.41 | $4.30 | $4.36 | $4.32 | 3,436,610 |
| 2020-07-16 | $4.40 | $4.47 | $4.32 | $4.32 | $4.28 | 5,781,400 |
| 2020-07-15 | $4.52 | $4.55 | $4.39 | $4.39 | $4.35 | 7,133,580 |
| 2020-07-14 | $4.51 | $4.58 | $4.46 | $4.54 | $4.50 | 8,469,950 |
| 2020-07-13 | $4.45 | $4.53 | $4.42 | $4.51 | $4.47 | 8,401,340 |
| 2020-07-10 | $4.47 | $4.49 | $4.39 | $4.42 | $4.38 | 6,189,480 |
| 2020-07-09 | $4.43 | $4.52 | $4.41 | $4.50 | $4.46 | 6,754,100 |
| 2020-07-08 | $4.37 | $4.45 | $4.31 | $4.44 | $4.40 | 6,142,900 |
| 2020-07-07 | $4.37 | $4.41 | $4.29 | $4.35 | $4.31 | 6,006,190 |
| 2020-07-06 | $4.25 | $4.36 | $4.24 | $4.35 | $4.31 | 5,416,930 |
| 2020-07-03 | $4.20 | $4.23 | $4.18 | $4.22 | $4.18 | 3,018,010 |
| 2020-07-02 | $4.11 | $4.18 | $4.10 | $4.17 | $4.13 | 3,053,870 |
| 2020-07-01 | $4.13 | $4.16 | $4.08 | $4.11 | $4.07 | 1,982,840 |
| 2020-06-30 | $4.11 | $4.16 | $4.07 | $4.13 | $4.09 | 2,140,800 |
| 2020-06-29 | $4.16 | $4.16 | $4.07 | $4.09 | $4.06 | 1,990,880 |
| 2020-06-26 | $4.15 | $4.15 | $4.15 | $4.15 | $4.11 | 0 |
| 2020-06-25 | $4.15 | $4.15 | $4.15 | $4.15 | $4.11 | 0 |
| 2020-06-24 | $4.18 | $4.20 | $4.15 | $4.15 | $4.11 | 1,274,930 |
| 2020-06-23 | $4.21 | $4.22 | $4.14 | $4.20 | $4.16 | 2,088,310 |
| 2020-06-22 | $4.23 | $4.23 | $4.19 | $4.21 | $4.17 | 1,939,290 |
| 2020-06-19 | $4.20 | $4.24 | $4.18 | $4.22 | $4.18 | 1,709,570 |
| 2020-06-18 | $4.19 | $4.21 | $4.16 | $4.20 | $4.16 | 1,375,980 |
| 2020-06-17 | $4.18 | $4.20 | $4.15 | $4.20 | $4.16 | 1,830,440 |
| 2020-06-16 | $4.16 | $4.21 | $4.16 | $4.20 | $4.16 | 1,492,420 |
| 2020-06-15 | $4.16 | $4.22 | $4.15 | $4.16 | $4.12 | 1,969,520 |
| 2020-06-12 | $4.16 | $4.22 | $4.12 | $4.17 | $4.13 | 2,152,730 |
| 2020-06-11 | $4.20 | $4.25 | $4.17 | $4.23 | $4.19 | 2,426,930 |
| 2020-06-10 | $4.26 | $4.27 | $4.16 | $4.20 | $4.16 | 2,215,390 |
| 2020-06-09 | $4.30 | $4.30 | $4.22 | $4.27 | $4.23 | 1,799,400 |
| 2020-06-08 | $4.25 | $4.35 | $4.19 | $4.22 | $4.18 | 2,704,200 |
| 2020-06-05 | $4.27 | $4.30 | $4.17 | $4.25 | $4.21 | 3,777,010 |
| 2020-06-04 | $4.29 | $4.39 | $4.25 | $4.27 | $4.23 | 3,471,220 |
| 2020-06-03 | $4.22 | $4.42 | $4.21 | $4.26 | $4.22 | 4,697,090 |
| 2020-06-02 | $4.18 | $4.28 | $4.15 | $4.26 | $4.22 | 4,148,570 |
| 2020-06-01 | $4.14 | $4.18 | $4.09 | $4.16 | $4.12 | 2,664,740 |
| 2020-05-29 | $4.08 | $4.16 | $4.04 | $4.09 | $4.06 | 2,490,670 |
| 2020-05-28 | $4.11 | $4.12 | $4.01 | $4.09 | $4.06 | 1,891,510 |
| 2020-05-27 | $4.14 | $4.16 | $4.07 | $4.08 | $4.05 | 2,754,730 |
| 2020-05-26 | $4.09 | $4.14 | $4.06 | $4.14 | $4.10 | 2,305,290 |
| 2020-05-25 | $4.06 | $4.06 | $4.00 | $4.06 | $4.03 | 1,654,700 |
| 2020-05-22 | $4.10 | $4.14 | $4.03 | $4.07 | $4.04 | 2,023,500 |
| 2020-05-21 | $4.10 | $4.16 | $4.08 | $4.12 | $4.08 | 2,769,800 |
| 2020-05-20 | $4.10 | $4.10 | $4.05 | $4.10 | $4.07 | 1,761,600 |
| 2020-05-19 | $4.08 | $4.12 | $4.07 | $4.09 | $4.06 | 1,540,880 |
| 2020-05-18 | $4.10 | $4.10 | $4.05 | $4.07 | $4.04 | 1,374,260 |
| 2020-05-15 | $4.09 | $4.12 | $4.07 | $4.08 | $4.05 | 1,929,720 |
| 2020-05-14 | $4.13 | $4.13 | $4.07 | $4.09 | $4.06 | 1,994,500 |
| 2020-05-13 | $4.09 | $4.14 | $4.09 | $4.13 | $4.09 | 1,656,300 |
| 2020-05-12 | $4.18 | $4.18 | $4.07 | $4.15 | $4.11 | 2,070,500 |
| 2020-05-11 | $4.21 | $4.24 | $4.15 | $4.18 | $4.14 | 2,329,170 |
| 2020-05-08 | $4.20 | $4.24 | $4.15 | $4.21 | $4.17 | 1,578,970 |
| 2020-05-07 | $4.22 | $4.23 | $4.15 | $4.18 | $4.14 | 1,852,500 |
| 2020-05-06 | $4.14 | $4.22 | $4.13 | $4.22 | $4.18 | 1,833,410 |
| 2020-05-05 | $4.18 | $4.18 | $4.18 | $4.18 | $4.14 | 0 |
| 2020-05-04 | $4.18 | $4.18 | $4.18 | $4.18 | $4.14 | 0 |
| 2020-05-01 | $4.18 | $4.18 | $4.18 | $4.18 | $4.14 | 0 |
| 2020-04-30 | $4.14 | $4.20 | $4.11 | $4.18 | $4.14 | 2,054,570 |
| 2020-04-29 | $4.10 | $4.14 | $3.96 | $4.10 | $4.07 | 1,934,530 |
| 2020-04-28 | $4.15 | $4.17 | $3.95 | $4.06 | $4.03 | 2,295,080 |
| 2020-04-27 | $4.21 | $4.25 | $4.15 | $4.17 | $4.13 | 1,866,400 |
| 2020-04-24 | $4.26 | $4.26 | $4.15 | $4.18 | $4.14 | 2,804,100 |
| 2020-04-23 | $4.33 | $4.33 | $4.25 | $4.27 | $4.23 | 2,157,000 |
| 2020-04-22 | $4.24 | $4.33 | $4.20 | $4.33 | $4.29 | 2,213,800 |
| 2020-04-21 | $4.33 | $4.35 | $4.22 | $4.28 | $4.24 | 1,579,700 |
| 2020-04-20 | $4.31 | $4.32 | $4.25 | $4.30 | $4.26 | 1,772,840 |
| 2020-04-17 | $4.38 | $4.40 | $4.30 | $4.30 | $4.26 | 1,897,240 |
| 2020-04-16 | $4.29 | $4.37 | $4.29 | $4.35 | $4.31 | 1,436,460 |
| 2020-04-15 | $4.40 | $4.40 | $4.31 | $4.33 | $4.29 | 2,018,900 |
| 2020-04-14 | $4.35 | $4.40 | $4.32 | $4.40 | $4.36 | 2,269,840 |
| 2020-04-13 | $4.28 | $4.38 | $4.18 | $4.35 | $4.31 | 3,447,570 |
| 2020-04-10 | $4.40 | $4.40 | $4.26 | $4.28 | $4.24 | 2,636,450 |
| 2020-04-09 | $4.38 | $4.44 | $4.36 | $4.39 | $4.35 | 2,628,300 |
| 2020-04-08 | $4.31 | $4.38 | $4.31 | $4.37 | $4.33 | 2,325,710 |
| 2020-04-07 | $4.33 | $4.37 | $4.31 | $4.33 | $4.29 | 2,864,920 |
| 2020-04-06 | $4.27 | $4.27 | $4.27 | $4.27 | $4.23 | 0 |
| 2020-04-03 | $4.27 | $4.32 | $4.24 | $4.27 | $4.23 | 1,907,800 |
| 2020-04-02 | $4.23 | $4.27 | $4.17 | $4.27 | $4.23 | 2,311,800 |
| 2020-04-01 | $4.25 | $4.29 | $4.19 | $4.22 | $4.18 | 1,913,500 |
| 2020-03-31 | $4.20 | $4.23 | $4.16 | $4.22 | $4.18 | 1,735,800 |
| 2020-03-30 | $4.29 | $4.29 | $4.12 | $4.19 | $4.15 | 3,135,100 |
| 2020-03-27 | $4.36 | $4.41 | $4.31 | $4.32 | $4.28 | 2,663,240 |
| 2020-03-26 | $4.34 | $4.39 | $4.32 | $4.33 | $4.29 | 2,477,700 |
| 2020-03-25 | $4.35 | $4.39 | $4.31 | $4.38 | $4.34 | 3,723,720 |
| 2020-03-24 | $4.27 | $4.32 | $4.22 | $4.29 | $4.25 | 2,783,600 |
| 2020-03-23 | $4.33 | $4.33 | $4.22 | $4.23 | $4.19 | 3,269,000 |
| 2020-03-20 | $4.39 | $4.42 | $4.30 | $4.39 | $4.35 | 2,664,250 |
| 2020-03-19 | $4.30 | $4.39 | $4.26 | $4.37 | $4.33 | 4,523,500 |
| 2020-03-18 | $4.48 | $4.54 | $4.31 | $4.31 | $4.27 | 3,953,600 |
| 2020-03-17 | $4.42 | $4.54 | $4.21 | $4.48 | $4.44 | 5,657,190 |
| 2020-03-16 | $4.55 | $4.69 | $4.40 | $4.40 | $4.36 | 8,144,640 |
| 2020-03-13 | $4.35 | $4.54 | $4.20 | $4.49 | $4.45 | 8,511,620 |
| 2020-03-12 | $4.65 | $4.77 | $4.60 | $4.62 | $4.58 | 6,187,810 |
| 2020-03-11 | $4.81 | $4.92 | $4.70 | $4.80 | $4.76 | 7,805,470 |
| 2020-03-10 | $4.76 | $4.96 | $4.50 | $4.84 | $4.80 | 9,086,030 |
| 2020-03-09 | $4.67 | $4.90 | $4.63 | $4.83 | $4.79 | 11,899,680 |
| 2020-03-06 | $4.63 | $4.83 | $4.59 | $4.74 | $4.70 | 8,284,370 |
| 2020-03-05 | $4.66 | $4.72 | $4.60 | $4.67 | $4.63 | 6,672,100 |
| 2020-03-04 | $4.56 | $4.61 | $4.51 | $4.61 | $4.57 | 4,400,090 |
| 2020-03-03 | $4.73 | $4.76 | $4.57 | $4.61 | $4.57 | 9,224,830 |
| 2020-03-02 | $4.40 | $4.64 | $4.40 | $4.62 | $4.58 | 6,489,410 |
| 2020-02-28 | $4.50 | $4.50 | $4.26 | $4.42 | $4.38 | 5,733,880 |
| 2020-02-27 | $4.61 | $4.65 | $4.53 | $4.58 | $4.54 | 3,928,760 |
| 2020-02-26 | $4.50 | $4.65 | $4.46 | $4.60 | $4.56 | 6,025,600 |
| 2020-02-25 | $4.43 | $4.63 | $4.35 | $4.56 | $4.52 | 6,942,140 |
| 2020-02-24 | $4.51 | $4.52 | $4.45 | $4.51 | $4.47 | 4,283,530 |
| 2020-02-21 | $4.49 | $4.55 | $4.48 | $4.52 | $4.48 | 4,977,700 |
| 2020-02-20 | $4.44 | $4.53 | $4.43 | $4.52 | $4.48 | 4,423,530 |
| 2020-02-19 | $4.48 | $4.50 | $4.40 | $4.44 | $4.40 | 3,525,600 |
| 2020-02-18 | $4.48 | $4.51 | $4.42 | $4.49 | $4.45 | 3,660,210 |
| 2020-02-17 | $4.31 | $4.51 | $4.31 | $4.47 | $4.43 | 6,276,340 |
| 2020-02-14 | $4.31 | $4.35 | $4.30 | $4.32 | $4.28 | 2,809,200 |
| 2020-02-13 | $4.37 | $4.39 | $4.30 | $4.32 | $4.28 | 3,075,750 |
| 2020-02-12 | $4.28 | $4.36 | $4.27 | $4.35 | $4.31 | 3,172,500 |
| 2020-02-11 | $4.33 | $4.34 | $4.27 | $4.27 | $4.23 | 2,294,700 |
| 2020-02-10 | $4.18 | $4.30 | $4.18 | $4.30 | $4.26 | 3,588,150 |
| 2020-02-07 | $4.18 | $4.28 | $4.15 | $4.23 | $4.19 | 4,587,900 |
| 2020-02-06 | $4.13 | $4.21 | $4.06 | $4.20 | $4.16 | 5,238,640 |
| 2020-02-05 | $4.04 | $4.20 | $4.01 | $4.13 | $4.09 | 4,040,570 |
| 2020-02-04 | $3.82 | $4.20 | $3.82 | $4.08 | $4.05 | 6,148,860 |
| 2020-02-03 | $4.24 | $4.24 | $4.24 | $4.24 | $4.20 | 540,000 |
| 2020-01-31 | $4.71 | $4.71 | $4.71 | $4.71 | $4.67 | 0 |
| 2020-01-30 | $4.71 | $4.71 | $4.71 | $4.71 | $4.67 | 0 |
| 2020-01-29 | $4.71 | $4.71 | $4.71 | $4.71 | $4.67 | 0 |
| 2020-01-28 | $4.71 | $4.71 | $4.71 | $4.71 | $4.67 | 0 |
| 2020-01-27 | $4.71 | $4.71 | $4.71 | $4.71 | $4.67 | 0 |
| 2020-01-24 | $4.71 | $4.71 | $4.71 | $4.71 | $4.67 | 0 |
| 2020-01-23 | $4.85 | $4.87 | $4.64 | $4.71 | $4.67 | 3,220,670 |
| 2020-01-22 | $4.80 | $4.88 | $4.74 | $4.86 | $4.82 | 2,403,040 |
| 2020-01-21 | $4.90 | $4.90 | $4.79 | $4.80 | $4.76 | 2,362,500 |
| 2020-01-20 | $4.81 | $4.85 | $4.78 | $4.84 | $4.80 | 1,899,490 |
| 2020-01-17 | $4.83 | $4.85 | $4.77 | $4.78 | $4.74 | 1,988,330 |
| 2020-01-16 | $4.86 | $4.87 | $4.80 | $4.80 | $4.76 | 2,499,500 |
| 2020-01-15 | $4.90 | $4.95 | $4.83 | $4.86 | $4.82 | 2,770,900 |
| 2020-01-14 | $4.96 | $4.98 | $4.88 | $4.88 | $4.84 | 3,679,900 |
| 2020-01-13 | $4.92 | $4.94 | $4.84 | $4.93 | $4.89 | 2,292,900 |
| 2020-01-10 | $4.97 | $5.05 | $4.88 | $4.92 | $4.88 | 3,267,970 |
| 2020-01-09 | $4.96 | $5.04 | $4.95 | $4.98 | $4.94 | 3,530,010 |
| 2020-01-08 | $5.05 | $5.08 | $4.92 | $4.92 | $4.88 | 4,920,300 |
| 2020-01-07 | $4.97 | $5.10 | $4.96 | $5.07 | $5.03 | 5,261,350 |
| 2020-01-06 | $4.90 | $5.00 | $4.88 | $4.96 | $4.92 | 2,701,680 |
| 2020-01-03 | $4.98 | $4.98 | $4.93 | $4.95 | $4.91 | 3,152,600 |
| 2020-01-02 | $4.91 | $5.01 | $4.89 | $4.98 | $4.94 | 5,511,590 |
| 2020-01-01 | $4.88 | $4.88 | $4.88 | $4.88 | $4.84 | 0 |
| 2019-12-31 | $4.82 | $4.88 | $4.82 | $4.88 | $4.84 | 2,121,540 |
| 2019-12-30 | $4.76 | $4.89 | $4.75 | $4.85 | $4.81 | 2,724,840 |
| 2019-12-27 | $4.87 | $4.92 | $4.79 | $4.81 | $4.77 | 3,835,340 |
| 2019-12-26 | $4.80 | $4.88 | $4.78 | $4.87 | $4.83 | 2,975,900 |
| 2019-12-25 | $4.75 | $4.84 | $4.75 | $4.81 | $4.77 | 2,950,100 |
| 2019-12-24 | $4.74 | $4.76 | $4.67 | $4.74 | $4.70 | 2,117,400 |
| 2019-12-23 | $4.81 | $4.81 | $4.65 | $4.68 | $4.64 | 2,516,300 |
| 2019-12-20 | $4.87 | $4.92 | $4.78 | $4.82 | $4.78 | 2,556,900 |
| 2019-12-19 | $4.80 | $4.88 | $4.79 | $4.87 | $4.83 | 3,162,600 |
| 2019-12-18 | $4.81 | $4.86 | $4.80 | $4.80 | $4.76 | 2,293,400 |
| 2019-12-17 | $4.79 | $4.82 | $4.75 | $4.81 | $4.77 | 3,462,840 |
| 2019-12-16 | $4.71 | $4.77 | $4.71 | $4.77 | $4.73 | 1,969,800 |
| 2019-12-13 | $4.70 | $4.74 | $4.68 | $4.74 | $4.70 | 1,790,900 |
| 2019-12-12 | $4.71 | $4.71 | $4.67 | $4.68 | $4.64 | 1,389,700 |
| 2019-12-11 | $4.74 | $4.75 | $4.70 | $4.71 | $4.67 | 1,753,300 |
| 2019-12-10 | $4.74 | $4.76 | $4.71 | $4.74 | $4.70 | 1,088,200 |
| 2019-12-09 | $4.81 | $4.81 | $4.74 | $4.75 | $4.71 | 1,635,100 |
| 2019-12-06 | $4.77 | $4.81 | $4.73 | $4.79 | $4.75 | 1,706,900 |
| 2019-12-05 | $4.72 | $4.78 | $4.71 | $4.76 | $4.72 | 1,998,700 |
| 2019-12-04 | $4.66 | $4.72 | $4.66 | $4.72 | $4.68 | 1,031,100 |
| 2019-12-03 | $4.67 | $4.71 | $4.65 | $4.70 | $4.66 | 1,015,700 |
| 2019-12-02 | $4.66 | $4.69 | $4.64 | $4.69 | $4.65 | 1,234,400 |
| 2019-11-29 | $4.65 | $4.71 | $4.65 | $4.66 | $4.62 | 1,009,000 |
| 2019-11-28 | $4.70 | $4.70 | $4.67 | $4.68 | $4.64 | 1,082,000 |
| 2019-11-27 | $4.72 | $4.76 | $4.69 | $4.71 | $4.67 | 809,000 |
| 2019-11-26 | $4.73 | $4.76 | $4.72 | $4.72 | $4.68 | 1,056,400 |
| 2019-11-25 | $4.69 | $4.74 | $4.61 | $4.74 | $4.70 | 1,603,600 |
| 2019-11-22 | $4.68 | $4.75 | $4.66 | $4.69 | $4.65 | 1,527,460 |
| 2019-11-21 | $4.68 | $4.70 | $4.66 | $4.68 | $4.64 | 1,031,600 |
| 2019-11-20 | $4.75 | $4.75 | $4.67 | $4.68 | $4.64 | 1,425,690 |
| 2019-11-19 | $4.64 | $4.76 | $4.64 | $4.74 | $4.70 | 2,004,000 |
| 2019-11-18 | $4.69 | $4.69 | $4.63 | $4.66 | $4.62 | 962,700 |
| 2019-11-15 | $4.66 | $4.74 | $4.65 | $4.65 | $4.61 | 1,519,640 |
| 2019-11-14 | $4.74 | $4.76 | $4.69 | $4.69 | $4.65 | 1,380,200 |
| 2019-11-13 | $4.75 | $4.79 | $4.72 | $4.76 | $4.72 | 1,380,980 |
| 2019-11-12 | $4.68 | $4.77 | $4.64 | $4.77 | $4.73 | 1,656,680 |
| 2019-11-11 | $4.71 | $4.73 | $4.62 | $4.68 | $4.64 | 1,688,450 |
| 2019-11-08 | $4.75 | $4.77 | $4.70 | $4.71 | $4.67 | 1,491,400 |
| 2019-11-07 | $4.75 | $4.77 | $4.71 | $4.74 | $4.70 | 1,642,440 |
| 2019-11-06 | $4.79 | $4.81 | $4.71 | $4.73 | $4.69 | 1,626,600 |
| 2019-11-05 | $4.83 | $4.84 | $4.77 | $4.80 | $4.76 | 1,612,990 |
| 2019-11-04 | $4.80 | $4.84 | $4.77 | $4.78 | $4.74 | 1,977,460 |
| 2019-11-01 | $4.71 | $4.81 | $4.69 | $4.80 | $4.76 | 2,211,600 |
| 2019-10-31 | $4.78 | $4.83 | $4.72 | $4.73 | $4.69 | 2,348,720 |
| 2019-10-30 | $4.90 | $4.90 | $4.75 | $4.78 | $4.74 | 4,387,720 |
| 2019-10-29 | $5.04 | $5.04 | $4.90 | $4.90 | $4.86 | 4,769,300 |
| 2019-10-28 | $5.02 | $5.11 | $4.97 | $5.05 | $5.01 | 3,537,060 |
| 2019-10-25 | $4.98 | $5.05 | $4.95 | $5.03 | $4.99 | 2,912,160 |
| 2019-10-24 | $5.06 | $5.08 | $4.95 | $4.98 | $4.94 | 5,132,490 |
| 2019-10-23 | $5.18 | $5.21 | $5.05 | $5.09 | $5.05 | 6,928,000 |
| 2019-10-22 | $5.12 | $5.27 | $5.10 | $5.22 | $5.18 | 10,861,810 |
| 2019-10-21 | $5.09 | $5.25 | $5.06 | $5.18 | $5.14 | 9,740,520 |
| 2019-10-18 | $5.07 | $5.17 | $5.03 | $5.09 | $5.05 | 5,345,990 |
| 2019-10-17 | $5.10 | $5.11 | $5.01 | $5.06 | $5.02 | 2,885,900 |
| 2019-10-16 | $5.19 | $5.21 | $5.08 | $5.11 | $5.07 | 4,890,250 |
| 2019-10-15 | $5.11 | $5.25 | $5.00 | $5.21 | $5.17 | 10,268,360 |
| 2019-10-14 | $5.14 | $5.15 | $5.00 | $5.07 | $5.03 | 9,433,150 |
| 2019-10-11 | $4.91 | $5.31 | $4.90 | $5.09 | $5.05 | 16,934,190 |
| 2019-10-10 | $4.81 | $4.85 | $4.77 | $4.85 | $4.81 | 3,223,830 |
| 2019-10-09 | $4.72 | $4.76 | $4.67 | $4.76 | $4.72 | 1,510,230 |
| 2019-10-08 | $4.61 | $4.88 | $4.61 | $4.72 | $4.68 | 1,684,160 |
| 2019-10-07 | $4.63 | $4.63 | $4.63 | $4.63 | $4.59 | 0 |
| 2019-10-04 | $4.63 | $4.63 | $4.63 | $4.63 | $4.59 | 0 |
| 2019-10-03 | $4.63 | $4.63 | $4.63 | $4.63 | $4.59 | 0 |
| 2019-10-02 | $4.63 | $4.63 | $4.63 | $4.63 | $4.59 | 0 |
| 2019-10-01 | $4.63 | $4.63 | $4.63 | $4.63 | $4.59 | 0 |
| 2019-09-30 | $4.70 | $4.70 | $4.62 | $4.63 | $4.59 | 1,810,600 |
| 2019-09-27 | $4.62 | $4.74 | $4.62 | $4.72 | $4.68 | 1,801,600 |
| 2019-09-26 | $4.80 | $4.80 | $4.65 | $4.67 | $4.63 | 3,192,190 |
| 2019-09-25 | $4.81 | $4.89 | $4.75 | $4.77 | $4.73 | 2,958,200 |
| 2019-09-24 | $4.86 | $4.91 | $4.81 | $4.83 | $4.79 | 2,215,490 |
| 2019-09-23 | $4.89 | $4.89 | $4.79 | $4.87 | $4.83 | 3,679,700 |
| 2019-09-20 | $4.89 | $4.91 | $4.85 | $4.85 | $4.81 | 2,137,600 |
| 2019-09-19 | $4.86 | $4.90 | $4.83 | $4.88 | $4.84 | 2,207,390 |
| 2019-09-18 | $4.84 | $4.89 | $4.83 | $4.86 | $4.82 | 1,869,700 |
| 2019-09-17 | $4.99 | $5.00 | $4.81 | $4.84 | $4.80 | 3,791,500 |
| 2019-09-16 | $4.99 | $5.05 | $4.97 | $4.99 | $4.95 | 2,893,970 |
| 2019-09-13 | $4.99 | $4.99 | $4.99 | $4.99 | $4.95 | 0 |
| 2019-09-12 | $4.95 | $5.00 | $4.92 | $4.99 | $4.95 | 2,775,910 |
| 2019-09-11 | $5.00 | $5.02 | $4.95 | $4.96 | $4.92 | 3,509,320 |
| 2019-09-10 | $4.99 | $5.01 | $4.92 | $5.01 | $4.97 | 3,995,800 |
| 2019-09-09 | $4.92 | $4.98 | $4.90 | $4.97 | $4.93 | 4,353,910 |
| 2019-09-06 | $4.91 | $4.95 | $4.85 | $4.88 | $4.84 | 4,183,960 |
| 2019-09-05 | $4.94 | $5.00 | $4.91 | $4.93 | $4.89 | 5,141,980 |
| 2019-09-04 | $4.96 | $4.98 | $4.88 | $4.94 | $4.90 | 3,674,250 |
| 2019-09-03 | $4.82 | $4.98 | $4.78 | $4.98 | $4.94 | 6,521,720 |
| 2019-09-02 | $4.71 | $4.80 | $4.67 | $4.79 | $4.75 | 2,526,760 |
| 2019-08-30 | $4.82 | $4.86 | $4.68 | $4.72 | $4.68 | 2,684,550 |
| 2019-08-29 | $4.81 | $4.85 | $4.78 | $4.81 | $4.77 | 2,075,100 |
| 2019-08-28 | $4.75 | $4.84 | $4.72 | $4.83 | $4.79 | 3,143,220 |
| 2019-08-27 | $4.72 | $4.86 | $4.69 | $4.79 | $4.75 | 4,226,320 |
| 2019-08-26 | $4.68 | $4.68 | $4.59 | $4.67 | $4.63 | 3,324,480 |
| 2019-08-23 | $4.77 | $4.81 | $4.74 | $4.76 | $4.72 | 2,370,700 |
| 2019-08-22 | $4.77 | $4.81 | $4.75 | $4.79 | $4.75 | 2,267,160 |
| 2019-08-21 | $4.82 | $4.82 | $4.75 | $4.79 | $4.75 | 2,347,500 |
| 2019-08-20 | $4.77 | $4.82 | $4.75 | $4.79 | $4.75 | 2,785,280 |
| 2019-08-19 | $4.70 | $4.78 | $4.67 | $4.77 | $4.73 | 4,587,810 |
| 2019-08-16 | $4.71 | $4.76 | $4.64 | $4.68 | $4.64 | 2,994,600 |
| 2019-08-15 | $4.63 | $4.70 | $4.58 | $4.69 | $4.65 | 3,837,900 |
| 2019-08-14 | $4.83 | $4.88 | $4.76 | $4.76 | $4.72 | 2,852,080 |
| 2019-08-13 | $4.81 | $4.81 | $4.73 | $4.79 | $4.75 | 2,968,140 |
| 2019-08-12 | $4.82 | $4.89 | $4.72 | $4.86 | $4.82 | 4,889,090 |
| 2019-08-09 | $5.08 | $5.08 | $4.79 | $4.82 | $4.78 | 10,371,810 |
| 2019-08-08 | $5.23 | $5.27 | $5.03 | $5.08 | $5.04 | 9,878,010 |
| 2019-08-07 | $5.26 | $5.43 | $5.21 | $5.22 | $5.18 | 16,693,200 |
| 2019-08-06 | $5.20 | $5.52 | $4.95 | $5.44 | $5.39 | 24,814,990 |
| 2019-08-05 | $5.02 | $5.12 | $4.94 | $5.12 | $5.08 | 4,831,240 |
| 2019-08-02 | $5.01 | $5.07 | $4.90 | $5.01 | $4.97 | 3,965,200 |
| 2019-08-01 | $5.06 | $5.14 | $5.03 | $5.12 | $5.08 | 3,516,400 |
| 2019-07-31 | $5.20 | $5.21 | $5.07 | $5.09 | $5.05 | 2,706,950 |
| 2019-07-30 | $5.07 | $5.15 | $5.07 | $5.09 | $5.05 | 2,874,600 |
| 2019-07-29 | $5.06 | $5.12 | $5.02 | $5.08 | $5.04 | 2,859,540 |
| 2019-07-26 | $5.01 | $5.06 | $4.98 | $5.04 | $5.00 | 2,664,600 |
| 2019-07-25 | $4.99 | $5.03 | $4.94 | $5.01 | $4.97 | 2,911,230 |
| 2019-07-24 | $4.89 | $4.98 | $4.86 | $4.95 | $4.91 | 2,398,770 |
| 2019-07-23 | $4.73 | $4.89 | $4.71 | $4.86 | $4.82 | 2,914,500 |
| 2019-07-22 | $4.99 | $4.99 | $4.75 | $4.78 | $4.74 | 3,895,320 |
| 2019-07-19 | $4.94 | $5.01 | $4.93 | $4.99 | $4.95 | 1,663,830 |
| 2019-07-18 | $4.99 | $5.02 | $4.91 | $4.94 | $4.90 | 2,110,110 |
| 2019-07-17 | $4.95 | $5.06 | $4.95 | $5.05 | $5.01 | 4,052,590 |
| 2019-07-16 | $4.94 | $5.00 | $4.92 | $4.95 | $4.91 | 1,248,300 |
| 2019-07-15 | $4.93 | $4.98 | $4.84 | $4.95 | $4.91 | 3,124,380 |
| 2019-07-12 | $4.85 | $4.94 | $4.78 | $4.94 | $4.90 | 2,790,800 |
| 2019-07-11 | $4.80 | $4.89 | $4.80 | $4.81 | $4.77 | 1,660,320 |
| 2019-07-10 | $4.85 | $4.88 | $4.79 | $4.81 | $4.77 | 2,023,680 |
| 2019-07-09 | $4.80 | $4.89 | $4.79 | $4.85 | $4.81 | 1,936,320 |
| 2019-07-08 | $5.06 | $5.06 | $4.81 | $4.87 | $4.83 | 3,241,890 |
| 2019-07-05 | $5.05 | $5.08 | $5.01 | $5.06 | $5.02 | 2,018,220 |
| 2019-07-04 | $5.10 | $5.12 | $5.05 | $5.06 | $5.02 | 2,607,840 |
| 2019-07-03 | $5.16 | $5.16 | $5.03 | $5.08 | $5.04 | 3,709,050 |
| 2019-07-02 | $5.21 | $5.33 | $5.15 | $5.17 | $5.13 | 5,786,690 |
| 2019-07-01 | $5.12 | $5.16 | $5.09 | $5.13 | $5.09 | 3,835,110 |
| 2019-06-28 | $5.13 | $5.13 | $5.00 | $5.06 | $5.02 | 2,529,500 |
| 2019-06-27 | $5.10 | $5.14 | $5.04 | $5.12 | $5.08 | 2,910,100 |
| 2019-06-26 | $5.08 | $5.18 | $5.07 | $5.10 | $5.06 | 3,703,870 |
| 2019-06-25 | $5.15 | $5.15 | $5.05 | $5.08 | $5.04 | 3,983,700 |
| 2019-06-24 | $5.07 | $5.17 | $5.05 | $5.15 | $5.11 | 4,594,990 |
| 2019-06-21 | $5.08 | $5.15 | $5.04 | $5.09 | $5.05 | 5,998,000 |
| 2019-06-20 | $4.94 | $5.03 | $4.90 | $5.02 | $4.98 | 4,004,710 |
| 2019-06-19 | $5.00 | $5.07 | $4.96 | $4.97 | $4.93 | 3,604,400 |
| 2019-06-18 | $5.00 | $5.00 | $4.87 | $4.93 | $4.89 | 2,760,410 |
| 2019-06-17 | $5.06 | $5.06 | $4.93 | $4.96 | $4.92 | 3,181,840 |
| 2019-06-14 | $5.04 | $5.10 | $4.95 | $5.06 | $5.02 | 5,112,480 |
| 2019-06-13 | $5.07 | $5.14 | $4.97 | $5.05 | $5.01 | 7,710,810 |
| 2019-06-12 | $4.80 | $5.28 | $4.79 | $5.16 | $5.12 | 8,895,280 |
| 2019-06-11 | $4.62 | $4.84 | $4.62 | $4.83 | $4.79 | 5,339,840 |
| 2019-06-10 | $4.72 | $4.74 | $4.62 | $4.69 | $4.65 | 4,092,420 |
| 2019-06-07 | $4.67 | $4.67 | $4.67 | $4.67 | $4.63 | 0 |
| 2019-06-06 | $4.78 | $4.78 | $4.59 | $4.67 | $4.63 | 4,317,340 |
| 2019-06-05 | $4.86 | $4.92 | $4.71 | $4.73 | $4.69 | 6,328,400 |
| 2019-06-04 | $5.20 | $5.20 | $4.88 | $4.94 | $4.90 | 8,091,970 |
| 2019-06-03 | $4.95 | $4.99 | $4.76 | $4.80 | $4.76 | 4,150,970 |
| 2019-05-31 | $5.04 | $5.07 | $4.94 | $4.98 | $4.94 | 3,096,700 |
| 2019-05-30 | $5.12 | $5.12 | $4.96 | $5.00 | $4.96 | 3,536,950 |
| 2019-05-29 | $5.12 | $5.16 | $5.02 | $5.11 | $5.07 | 3,741,330 |
| 2019-05-28 | $5.17 | $5.17 | $5.04 | $5.08 | $5.04 | 3,773,420 |
| 2019-05-27 | $4.96 | $5.08 | $4.90 | $5.05 | $5.01 | 3,594,930 |
| 2019-05-24 | $5.01 | $5.06 | $4.88 | $4.95 | $4.91 | 4,082,660 |
| 2019-05-23 | $5.20 | $5.28 | $5.02 | $5.05 | $5.01 | 5,187,950 |
| 2019-05-22 | $5.34 | $5.35 | $5.17 | $5.27 | $5.23 | 4,979,520 |
| 2019-05-21 | $5.15 | $5.34 | $5.09 | $5.31 | $5.26 | 6,701,500 |
| 2019-05-20 | $5.02 | $5.14 | $4.88 | $5.10 | $5.06 | 6,211,100 |
| 2019-05-17 | $5.27 | $5.32 | $5.02 | $5.04 | $5.00 | 6,965,500 |
| 2019-05-16 | $5.23 | $5.28 | $5.21 | $5.25 | $5.21 | 5,902,300 |
| 2019-05-15 | $5.23 | $5.28 | $5.15 | $5.22 | $5.18 | 6,395,370 |
| 2019-05-14 | $5.28 | $5.34 | $5.11 | $5.16 | $5.12 | 15,133,100 |
| 2019-05-13 | $5.00 | $5.55 | $5.00 | $5.42 | $5.37 | 19,191,260 |
| 2019-05-10 | $4.94 | $5.11 | $4.94 | $5.09 | $5.05 | 14,221,260 |
| 2019-05-09 | $4.89 | $5.26 | $4.78 | $4.99 | $4.95 | 18,534,750 |
| 2019-05-08 | $4.64 | $4.94 | $4.64 | $4.78 | $4.74 | 7,357,150 |
| 2019-05-07 | $4.69 | $4.88 | $4.69 | $4.73 | $4.69 | 6,766,570 |
| 2019-05-06 | $5.18 | $5.18 | $4.68 | $4.68 | $4.64 | 10,302,090 |
| 2019-05-03 | $5.20 | $5.20 | $5.20 | $5.20 | $5.16 | 0 |
| 2019-05-02 | $5.20 | $5.20 | $5.20 | $5.20 | $5.16 | 0 |
| 2019-05-01 | $5.20 | $5.20 | $5.20 | $5.20 | $5.16 | 0 |
| 2019-04-30 | $5.07 | $5.30 | $5.07 | $5.20 | $5.16 | 5,624,400 |
| 2019-04-29 | $5.57 | $5.57 | $5.04 | $5.06 | $5.02 | 8,233,000 |
| 2019-04-26 | $5.29 | $5.56 | $5.29 | $5.43 | $5.38 | 8,455,630 |
| 2019-04-25 | $5.75 | $5.80 | $5.32 | $5.34 | $5.29 | 9,484,500 |
| 2019-04-24 | $5.66 | $5.82 | $5.61 | $5.74 | $5.69 | 7,216,270 |
| 2019-04-23 | $5.96 | $5.96 | $5.61 | $5.63 | $5.58 | 9,073,540 |
| 2019-04-22 | $5.84 | $6.14 | $5.80 | $5.98 | $5.93 | 12,187,240 |
| 2019-04-19 | $5.79 | $5.84 | $5.75 | $5.84 | $5.79 | 7,729,800 |
| 2019-04-18 | $5.78 | $5.85 | $5.68 | $5.77 | $5.72 | 9,691,240 |
| 2019-04-17 | $5.70 | $5.75 | $5.62 | $5.74 | $5.69 | 9,219,840 |
| 2019-04-16 | $5.73 | $5.75 | $5.53 | $5.74 | $5.69 | 9,153,340 |
| 2019-04-15 | $5.86 | $5.93 | $5.68 | $5.72 | $5.67 | 8,312,040 |
| 2019-04-12 | $5.68 | $5.96 | $5.64 | $5.84 | $5.79 | 10,740,370 |
| 2019-04-11 | $5.94 | $5.99 | $5.63 | $5.68 | $5.63 | 14,833,140 |
| 2019-04-10 | $6.02 | $6.06 | $5.92 | $5.94 | $5.89 | 13,329,000 |
| 2019-04-09 | $6.01 | $6.17 | $5.79 | $6.15 | $6.10 | 19,787,990 |
| 2019-04-08 | $6.30 | $6.37 | $5.91 | $6.06 | $6.01 | 27,493,920 |
| 2019-04-05 | $6.42 | $6.42 | $6.42 | $6.42 | $6.37 | 0 |
| 2019-04-04 | $6.94 | $7.15 | $6.39 | $6.42 | $6.37 | 48,547,030 |
| 2019-04-03 | $6.37 | $6.73 | $6.17 | $6.73 | $6.67 | 35,923,460 |
| 2019-04-02 | $6.44 | $6.44 | $5.84 | $6.12 | $6.07 | 46,498,990 |
| 2019-04-01 | $5.85 | $5.85 | $5.85 | $5.85 | $5.80 | 0 |
| 2019-03-29 | $5.81 | $5.85 | $5.46 | $5.85 | $5.80 | 16,684,900 |
| 2019-03-28 | $5.44 | $5.67 | $5.44 | $5.67 | $5.62 | 9,742,630 |
| 2019-03-27 | $5.53 | $5.57 | $5.25 | $5.40 | $5.35 | 10,892,700 |
| 2019-03-26 | $5.47 | $5.64 | $5.37 | $5.50 | $5.45 | 17,784,500 |
| 2019-03-25 | $5.50 | $5.63 | $5.35 | $5.37 | $5.32 | 10,229,130 |
| 2019-03-22 | $5.33 | $5.52 | $5.21 | $5.52 | $5.47 | 8,740,850 |
| 2019-03-21 | $5.28 | $5.44 | $5.24 | $5.32 | $5.27 | 6,647,430 |
| 2019-03-20 | $5.10 | $5.31 | $5.02 | $5.22 | $5.18 | 9,655,400 |
| 2019-03-19 | $5.09 | $5.24 | $5.02 | $5.19 | $5.15 | 9,645,160 |
| 2019-03-18 | $4.80 | $4.99 | $4.80 | $4.99 | $4.95 | 6,695,670 |
| 2019-03-15 | $4.63 | $4.77 | $4.62 | $4.75 | $4.71 | 5,487,670 |
| 2019-03-14 | $4.80 | $4.84 | $4.58 | $4.59 | $4.55 | 8,880,300 |
| 2019-03-13 | $4.89 | $4.97 | $4.75 | $4.82 | $4.78 | 7,141,410 |
| 2019-03-12 | $4.98 | $5.03 | $4.78 | $4.84 | $4.80 | 9,110,150 |
| 2019-03-11 | $4.55 | $4.79 | $4.55 | $4.79 | $4.75 | 7,883,720 |
| 2019-03-08 | $4.90 | $5.03 | $4.56 | $4.56 | $4.52 | 17,695,360 |
| 2019-03-07 | $4.80 | $4.80 | $4.71 | $4.80 | $4.76 | 3,083,160 |
| 2019-03-06 | $4.35 | $4.57 | $4.32 | $4.57 | $4.53 | 6,923,920 |
| 2019-03-05 | $4.39 | $4.45 | $4.28 | $4.35 | $4.31 | 8,636,370 |
| 2019-03-04 | $4.32 | $4.39 | $4.27 | $4.34 | $4.30 | 8,103,400 |
| 2019-03-01 | $4.25 | $4.33 | $4.20 | $4.25 | $4.21 | 5,945,650 |
| 2019-02-28 | $4.05 | $4.25 | $4.03 | $4.21 | $4.17 | 5,910,600 |
| 2019-02-27 | $4.01 | $4.11 | $4.01 | $4.05 | $4.02 | 4,894,850 |
| 2019-02-26 | $4.06 | $4.10 | $3.99 | $4.02 | $3.99 | 5,334,390 |
| 2019-02-25 | $3.86 | $4.05 | $3.86 | $4.03 | $4.00 | 8,408,860 |
| 2019-02-22 | $3.82 | $3.88 | $3.81 | $3.88 | $3.85 | 3,165,550 |
| 2019-02-21 | $3.85 | $3.97 | $3.81 | $3.84 | $3.81 | 4,264,400 |
| 2019-02-20 | $3.86 | $3.92 | $3.83 | $3.88 | $3.85 | 2,576,070 |
| 2019-02-19 | $3.86 | $3.88 | $3.76 | $3.85 | $3.82 | 3,684,410 |
| 2019-02-18 | $3.77 | $3.86 | $3.77 | $3.85 | $3.82 | 2,387,140 |
| 2019-02-15 | $3.70 | $3.83 | $3.69 | $3.77 | $3.74 | 2,995,440 |
| 2019-02-14 | $3.70 | $3.75 | $3.68 | $3.73 | $3.70 | 2,480,610 |
| 2019-02-13 | $3.65 | $3.76 | $3.62 | $3.73 | $3.70 | 2,591,820 |
| 2019-02-12 | $3.61 | $3.68 | $3.58 | $3.65 | $3.62 | 2,170,710 |
| 2019-02-11 | $3.44 | $3.60 | $3.44 | $3.58 | $3.55 | 1,782,900 |
| 2019-02-08 | $3.44 | $3.44 | $3.44 | $3.44 | $3.41 | 0 |
| 2019-02-07 | $3.44 | $3.44 | $3.44 | $3.44 | $3.41 | 0 |
| 2019-02-06 | $3.44 | $3.44 | $3.44 | $3.44 | $3.41 | 0 |
| 2019-02-05 | $3.44 | $3.44 | $3.44 | $3.44 | $3.41 | 0 |
| 2019-02-04 | $3.44 | $3.44 | $3.44 | $3.44 | $3.41 | 0 |
| 2019-02-01 | $3.38 | $3.44 | $3.35 | $3.44 | $3.41 | 1,500,580 |
| 2019-01-31 | $3.51 | $3.55 | $3.34 | $3.35 | $3.32 | 3,743,530 |
| 2019-01-30 | $3.56 | $3.62 | $3.52 | $3.52 | $3.49 | 1,930,610 |
| 2019-01-29 | $3.65 | $3.68 | $3.52 | $3.56 | $3.53 | 2,707,100 |
| 2019-01-28 | $3.72 | $3.78 | $3.68 | $3.70 | $3.67 | 1,090,060 |
| 2019-01-25 | $3.72 | $3.81 | $3.70 | $3.72 | $3.69 | 1,813,880 |
| 2019-01-24 | $3.65 | $3.73 | $3.63 | $3.71 | $3.68 | 2,200,920 |
| 2019-01-23 | $3.60 | $3.65 | $3.58 | $3.65 | $3.62 | 1,164,700 |
| 2019-01-22 | $3.66 | $3.67 | $3.59 | $3.63 | $3.60 | 1,241,970 |
| 2019-01-21 | $3.68 | $3.71 | $3.64 | $3.66 | $3.63 | 1,145,210 |
| 2019-01-18 | $3.71 | $3.75 | $3.62 | $3.67 | $3.64 | 1,833,100 |
| 2019-01-17 | $3.70 | $3.79 | $3.67 | $3.71 | $3.68 | 1,942,040 |
| 2019-01-16 | $3.69 | $3.72 | $3.68 | $3.69 | $3.66 | 1,135,700 |
| 2019-01-15 | $3.59 | $3.76 | $3.58 | $3.72 | $3.69 | 2,627,920 |
| 2019-01-14 | $3.60 | $3.62 | $3.59 | $3.60 | $3.57 | 1,328,010 |
| 2019-01-11 | $3.62 | $3.62 | $3.57 | $3.60 | $3.57 | 1,926,020 |
| 2019-01-10 | $3.57 | $3.63 | $3.57 | $3.60 | $3.57 | 1,979,510 |
| 2019-01-09 | $3.56 | $3.63 | $3.54 | $3.57 | $3.54 | 2,271,300 |
| 2019-01-08 | $3.51 | $3.64 | $3.49 | $3.59 | $3.56 | 2,618,040 |
| 2019-01-07 | $3.48 | $3.56 | $3.47 | $3.53 | $3.50 | 2,143,390 |
| 2019-01-04 | $3.31 | $3.49 | $3.29 | $3.47 | $3.44 | 2,668,140 |
| 2019-01-03 | $3.40 | $3.41 | $3.25 | $3.36 | $3.33 | 1,835,900 |
| 2019-01-02 | $3.30 | $3.44 | $3.29 | $3.40 | $3.37 | 3,170,160 |
| 2019-01-01 | $3.29 | $3.29 | $3.29 | $3.29 | $3.26 | 0 |
| 2018-12-31 | $3.29 | $3.29 | $3.29 | $3.29 | $3.26 | 0 |
| 2018-12-28 | $3.35 | $3.35 | $3.17 | $3.29 | $3.26 | 2,811,130 |
| 2018-12-27 | $3.43 | $3.44 | $3.29 | $3.30 | $3.27 | 2,638,400 |
| 2018-12-26 | $3.37 | $3.41 | $3.35 | $3.39 | $3.36 | 1,092,800 |
| 2018-12-25 | $3.45 | $3.48 | $3.35 | $3.39 | $3.36 | 4,129,000 |
| 2018-12-24 | $3.53 | $3.58 | $3.50 | $3.53 | $3.50 | 1,753,800 |
| 2018-12-21 | $3.66 | $3.66 | $3.50 | $3.56 | $3.53 | 3,291,770 |
| 2018-12-20 | $3.68 | $3.68 | $3.63 | $3.68 | $3.65 | 1,343,500 |
| 2018-12-19 | $3.72 | $3.72 | $3.66 | $3.67 | $3.64 | 1,775,700 |
| 2018-12-18 | $3.65 | $3.74 | $3.63 | $3.68 | $3.65 | 1,725,400 |
| 2018-12-17 | $3.66 | $3.69 | $3.62 | $3.65 | $3.62 | 839,900 |
| 2018-12-14 | $3.66 | $3.74 | $3.65 | $3.66 | $3.63 | 1,695,400 |
| 2018-12-13 | $3.70 | $3.72 | $3.64 | $3.70 | $3.67 | 1,865,000 |
| 2018-12-12 | $3.82 | $3.83 | $3.67 | $3.69 | $3.66 | 2,870,900 |
| 2018-12-11 | $3.91 | $3.91 | $3.76 | $3.80 | $3.77 | 2,561,700 |
| 2018-12-10 | $3.80 | $3.84 | $3.74 | $3.82 | $3.79 | 2,681,440 |
| 2018-12-07 | $3.84 | $3.88 | $3.78 | $3.82 | $3.79 | 2,097,200 |
| 2018-12-06 | $3.92 | $3.92 | $3.82 | $3.84 | $3.81 | 3,069,220 |
| 2018-12-05 | $3.86 | $4.00 | $3.84 | $3.93 | $3.90 | 4,923,920 |
| 2018-12-04 | $3.76 | $3.94 | $3.72 | $3.94 | $3.91 | 4,236,980 |
| 2018-12-03 | $3.69 | $3.79 | $3.69 | $3.75 | $3.72 | 2,751,220 |
| 2018-11-30 | $3.65 | $3.70 | $3.60 | $3.65 | $3.62 | 1,536,660 |
| 2018-11-29 | $3.79 | $3.85 | $3.66 | $3.67 | $3.64 | 2,483,700 |
| 2018-11-28 | $3.70 | $3.80 | $3.65 | $3.78 | $3.75 | 2,290,000 |
| 2018-11-27 | $3.68 | $3.76 | $3.67 | $3.70 | $3.67 | 2,023,500 |
| 2018-11-26 | $3.80 | $3.83 | $3.65 | $3.66 | $3.63 | 3,771,210 |
| 2018-11-23 | $4.04 | $4.05 | $3.84 | $3.84 | $3.81 | 4,453,800 |
| 2018-11-22 | $3.98 | $4.07 | $3.95 | $4.04 | $4.01 | 3,829,380 |
| 2018-11-21 | $3.91 | $3.98 | $3.81 | $3.97 | $3.94 | 4,397,440 |
| 2018-11-20 | $3.82 | $4.04 | $3.80 | $3.91 | $3.88 | 5,868,020 |
| 2018-11-19 | $3.85 | $3.90 | $3.75 | $3.85 | $3.82 | 6,296,200 |
| 2018-11-16 | $3.75 | $3.95 | $3.73 | $3.95 | $3.92 | 6,464,830 |
| 2018-11-15 | $3.80 | $3.85 | $3.73 | $3.76 | $3.73 | 9,465,920 |
| 2018-11-14 | $4.34 | $4.35 | $3.93 | $3.93 | $3.90 | 15,039,240 |
| 2018-11-13 | $3.98 | $4.14 | $3.91 | $4.14 | $4.10 | 2,658,700 |
| 2018-11-12 | $3.77 | $3.94 | $3.69 | $3.94 | $3.91 | 5,859,370 |
| 2018-11-09 | $3.56 | $3.76 | $3.54 | $3.75 | $3.72 | 8,192,460 |
| 2018-11-08 | $3.45 | $3.63 | $3.44 | $3.58 | $3.55 | 7,308,880 |
| 2018-11-07 | $3.42 | $3.54 | $3.42 | $3.46 | $3.43 | 3,756,000 |
| 2018-11-06 | $3.42 | $3.46 | $3.39 | $3.45 | $3.42 | 3,427,280 |
| 2018-11-05 | $3.37 | $3.52 | $3.36 | $3.44 | $3.41 | 6,396,000 |
| 2018-11-02 | $3.30 | $3.36 | $3.30 | $3.36 | $3.33 | 2,695,700 |
| 2018-11-01 | $3.33 | $3.34 | $3.27 | $3.30 | $3.27 | 3,254,700 |
| 2018-10-31 | $3.23 | $3.37 | $3.22 | $3.34 | $3.31 | 5,083,860 |
| 2018-10-30 | $3.18 | $3.22 | $3.08 | $3.21 | $3.18 | 2,708,900 |
| 2018-10-29 | $3.16 | $3.26 | $3.16 | $3.19 | $3.16 | 1,747,450 |
| 2018-10-26 | $3.13 | $3.23 | $3.10 | $3.17 | $3.14 | 2,151,570 |
| 2018-10-25 | $2.96 | $3.14 | $2.93 | $3.12 | $3.09 | 3,285,060 |
| 2018-10-24 | $3.00 | $3.10 | $2.97 | $3.06 | $3.03 | 2,348,780 |
| 2018-10-23 | $3.05 | $3.10 | $2.98 | $3.00 | $2.97 | 5,354,050 |
| 2018-10-22 | $2.95 | $2.95 | $2.93 | $2.95 | $2.92 | 1,099,880 |
| 2018-10-19 | $2.77 | $2.83 | $2.67 | $2.81 | $2.79 | 1,788,180 |
| 2018-10-18 | $2.92 | $2.92 | $2.78 | $2.78 | $2.76 | 3,078,500 |
| 2018-10-17 | $3.00 | $3.02 | $2.81 | $2.93 | $2.91 | 1,930,700 |
| 2018-10-16 | $3.01 | $3.06 | $2.93 | $2.96 | $2.93 | 1,166,000 |
| 2018-10-15 | $3.04 | $3.14 | $3.01 | $3.01 | $2.98 | 1,252,700 |
| 2018-10-12 | $3.12 | $3.15 | $3.00 | $3.04 | $3.01 | 2,826,700 |
| 2018-10-11 | $3.21 | $3.28 | $3.16 | $3.16 | $3.13 | 2,919,200 |
| 2018-10-10 | $3.35 | $3.40 | $3.31 | $3.33 | $3.30 | 1,181,100 |
| 2018-10-09 | $3.33 | $3.41 | $3.31 | $3.35 | $3.32 | 1,091,280 |
| 2018-10-08 | $3.39 | $3.39 | $3.30 | $3.33 | $3.30 | 1,452,400 |
| 2018-10-05 | $3.40 | $3.40 | $3.40 | $3.40 | $3.37 | 0 |
| 2018-10-04 | $3.40 | $3.40 | $3.40 | $3.40 | $3.37 | 0 |
| 2018-10-03 | $3.40 | $3.40 | $3.40 | $3.40 | $3.37 | 0 |
| 2018-10-02 | $3.40 | $3.40 | $3.40 | $3.40 | $3.37 | 0 |
| 2018-10-01 | $3.40 | $3.40 | $3.40 | $3.40 | $3.37 | 0 |
| 2018-09-28 | $3.37 | $3.44 | $3.33 | $3.40 | $3.37 | 1,897,300 |
| 2018-09-27 | $3.34 | $3.39 | $3.31 | $3.32 | $3.29 | 1,475,500 |
| 2018-09-26 | $3.34 | $3.37 | $3.33 | $3.34 | $3.31 | 1,498,650 |
| 2018-09-25 | $3.35 | $3.37 | $3.31 | $3.36 | $3.33 | 1,299,900 |
| 2018-09-24 | $3.35 | $3.35 | $3.35 | $3.35 | $3.32 | 0 |
| 2018-09-21 | $3.32 | $3.36 | $3.30 | $3.35 | $3.32 | 1,498,280 |
| 2018-09-20 | $3.32 | $3.35 | $3.29 | $3.31 | $3.28 | 1,125,250 |
| 2018-09-19 | $3.29 | $3.34 | $3.28 | $3.32 | $3.29 | 1,466,010 |
| 2018-09-18 | $3.23 | $3.32 | $3.20 | $3.30 | $3.27 | 1,635,450 |
| 2018-09-17 | $3.28 | $3.28 | $3.22 | $3.22 | $3.19 | 946,300 |
| 2018-09-14 | $3.29 | $3.33 | $3.25 | $3.28 | $3.25 | 1,109,400 |
| 2018-09-13 | $3.29 | $3.29 | $3.24 | $3.28 | $3.25 | 1,004,900 |
| 2018-09-12 | $3.24 | $3.29 | $3.22 | $3.27 | $3.24 | 1,291,840 |
| 2018-09-11 | $3.21 | $3.27 | $3.16 | $3.25 | $3.22 | 1,989,670 |
| 2018-09-10 | $3.37 | $3.37 | $3.21 | $3.21 | $3.18 | 2,093,280 |
| 2018-09-07 | $3.39 | $3.41 | $3.21 | $3.35 | $3.32 | 2,032,250 |
| 2018-09-06 | $3.42 | $3.45 | $3.37 | $3.38 | $3.35 | 1,050,300 |
| 2018-09-05 | $3.46 | $3.48 | $3.42 | $3.42 | $3.39 | 1,955,650 |
| 2018-09-04 | $3.43 | $3.45 | $3.39 | $3.44 | $3.41 | 1,594,800 |
| 2018-09-03 | $3.41 | $3.43 | $3.35 | $3.41 | $3.38 | 1,163,140 |
| 2018-08-31 | $3.39 | $3.49 | $3.37 | $3.41 | $3.38 | 1,936,380 |
| 2018-08-30 | $3.51 | $3.54 | $3.38 | $3.39 | $3.36 | 2,550,670 |
| 2018-08-29 | $3.49 | $3.55 | $3.47 | $3.51 | $3.48 | 2,335,200 |
| 2018-08-28 | $3.59 | $3.59 | $3.45 | $3.51 | $3.48 | 4,975,610 |
| 2018-08-27 | $3.47 | $3.60 | $3.43 | $3.60 | $3.57 | 4,736,300 |
| 2018-08-24 | $3.42 | $3.50 | $3.38 | $3.44 | $3.41 | 3,281,000 |
| 2018-08-23 | $3.42 | $3.48 | $3.34 | $3.45 | $3.42 | 4,489,670 |
| 2018-08-22 | $3.46 | $3.59 | $3.41 | $3.45 | $3.42 | 7,462,900 |
| 2018-08-21 | $3.32 | $3.42 | $3.28 | $3.42 | $3.39 | 2,953,840 |
| 2018-08-20 | $3.23 | $3.26 | $3.18 | $3.26 | $3.23 | 1,045,100 |
| 2018-08-17 | $3.29 | $3.32 | $3.20 | $3.23 | $3.20 | 1,461,500 |
| 2018-08-16 | $3.32 | $3.32 | $3.18 | $3.26 | $3.23 | 1,867,700 |
| 2018-08-15 | $3.33 | $3.42 | $3.26 | $3.33 | $3.30 | 1,964,870 |
| 2018-08-14 | $3.24 | $3.41 | $3.23 | $3.34 | $3.31 | 2,480,100 |
| 2018-08-13 | $3.18 | $3.26 | $3.16 | $3.26 | $3.23 | 2,150,900 |
| 2018-08-10 | $3.19 | $3.25 | $3.19 | $3.21 | $3.18 | 1,486,840 |
| 2018-08-09 | $3.17 | $3.26 | $3.15 | $3.20 | $3.17 | 1,867,810 |
| 2018-08-08 | $3.17 | $3.24 | $3.15 | $3.17 | $3.14 | 2,072,330 |
| 2018-08-07 | $3.08 | $3.18 | $3.08 | $3.17 | $3.14 | 1,581,550 |
| 2018-08-06 | $3.18 | $3.22 | $3.08 | $3.10 | $3.07 | 2,202,900 |
| 2018-08-03 | $3.24 | $3.26 | $3.12 | $3.17 | $3.14 | 3,245,900 |
| 2018-08-02 | $3.40 | $3.41 | $3.20 | $3.24 | $3.21 | 3,009,000 |
| 2018-08-01 | $3.40 | $3.50 | $3.34 | $3.37 | $3.34 | 2,385,300 |
| 2018-07-31 | $3.36 | $3.41 | $3.32 | $3.39 | $3.36 | 1,065,170 |
| 2018-07-30 | $3.55 | $3.55 | $3.33 | $3.38 | $3.35 | 2,961,370 |
| 2018-07-27 | $3.55 | $3.57 | $3.47 | $3.51 | $3.48 | 1,838,030 |
| 2018-07-26 | $3.50 | $3.57 | $3.47 | $3.55 | $3.52 | 2,229,100 |
| 2018-07-25 | $3.52 | $3.52 | $3.45 | $3.49 | $3.46 | 1,098,760 |
| 2018-07-24 | $3.41 | $3.47 | $3.40 | $3.47 | $3.44 | 1,832,770 |
| 2018-07-23 | $3.39 | $3.45 | $3.37 | $3.41 | $3.38 | 1,963,240 |
| 2018-07-20 | $3.38 | $3.44 | $3.30 | $3.43 | $3.40 | 1,370,500 |
| 2018-07-19 | $3.43 | $3.49 | $3.33 | $3.36 | $3.33 | 2,195,080 |
| 2018-07-18 | $3.45 | $3.57 | $3.44 | $3.46 | $3.43 | 1,701,600 |
| 2018-07-17 | $3.56 | $3.56 | $3.40 | $3.48 | $3.45 | 3,849,900 |
| 2018-07-16 | $3.36 | $3.56 | $3.36 | $3.56 | $3.53 | 6,666,440 |
| 2018-07-13 | $3.21 | $3.39 | $3.20 | $3.39 | $3.36 | 5,090,360 |
| 2018-07-12 | $3.12 | $3.28 | $3.10 | $3.23 | $3.20 | 2,989,640 |
| 2018-07-11 | $3.19 | $3.20 | $3.09 | $3.12 | $3.09 | 2,503,300 |
| 2018-07-10 | $3.14 | $3.23 | $3.12 | $3.21 | $3.18 | 2,970,900 |
| 2018-07-09 | $3.04 | $3.12 | $3.04 | $3.12 | $3.09 | 1,683,350 |
| 2018-07-06 | $3.03 | $3.08 | $2.97 | $3.05 | $3.02 | 3,384,450 |
| 2018-07-05 | $3.10 | $3.15 | $3.01 | $3.03 | $3.00 | 2,822,300 |
| 2018-07-04 | $3.17 | $3.18 | $3.12 | $3.15 | $3.12 | 2,449,610 |
| 2018-07-03 | $3.11 | $3.18 | $3.11 | $3.18 | $3.15 | 2,439,650 |
| 2018-07-02 | $3.23 | $3.23 | $3.10 | $3.11 | $3.08 | 3,864,800 |
| 2018-06-29 | $3.18 | $3.24 | $3.17 | $3.22 | $3.19 | 4,223,700 |
| 2018-06-28 | $3.25 | $3.33 | $3.16 | $3.17 | $3.14 | 3,194,640 |
| 2018-06-27 | $3.18 | $3.34 | $3.16 | $3.29 | $3.26 | 4,454,860 |
| 2018-06-26 | $3.07 | $3.22 | $3.00 | $3.18 | $3.15 | 2,680,910 |
| 2018-06-25 | $3.11 | $3.16 | $3.08 | $3.11 | $3.08 | 1,820,760 |
| 2018-06-22 | $2.97 | $3.15 | $2.91 | $3.12 | $3.09 | 3,278,130 |
| 2018-06-21 | $3.00 | $3.12 | $2.96 | $3.00 | $2.97 | 6,268,960 |
| 2018-06-20 | $3.03 | $3.09 | $3.00 | $3.00 | $2.97 | 8,726,750 |
| 2018-06-19 | $3.30 | $3.30 | $3.16 | $3.16 | $3.13 | 4,499,210 |
| 2018-06-18 | $3.33 | $3.33 | $3.33 | $3.33 | $3.30 | 0 |
| 2018-06-15 | $3.47 | $3.52 | $3.32 | $3.33 | $3.30 | 6,422,150 |
| 2018-06-14 | $3.51 | $3.57 | $3.45 | $3.49 | $3.46 | 6,191,390 |
| 2018-06-13 | $3.79 | $3.79 | $3.60 | $3.60 | $3.57 | 9,473,330 |
| 2018-06-12 | $3.81 | $3.83 | $3.74 | $3.79 | $3.76 | 2,098,230 |
| 2018-06-11 | $3.80 | $3.81 | $3.75 | $3.78 | $3.75 | 2,304,710 |
| 2018-06-08 | $3.87 | $3.89 | $3.72 | $3.81 | $3.78 | 4,547,900 |
| 2018-06-07 | $3.90 | $3.93 | $3.85 | $3.87 | $3.84 | 2,534,300 |
| 2018-06-06 | $3.94 | $3.99 | $3.89 | $3.91 | $3.88 | 3,727,720 |
| 2018-06-05 | $3.89 | $3.96 | $3.84 | $3.94 | $3.91 | 2,272,300 |
| 2018-06-04 | $3.90 | $3.97 | $3.87 | $3.90 | $3.87 | 2,154,800 |
| 2018-06-01 | $3.87 | $3.96 | $3.83 | $3.90 | $3.87 | 3,451,680 |
| 2018-05-31 | $3.96 | $4.00 | $3.82 | $3.91 | $3.88 | 7,676,510 |
| 2018-05-30 | $4.13 | $4.13 | $3.96 | $3.96 | $3.93 | 5,662,800 |
| 2018-05-29 | $4.22 | $4.44 | $4.09 | $4.17 | $4.13 | 7,380,120 |
| 2018-05-28 | $4.51 | $4.54 | $4.31 | $4.31 | $4.27 | 4,953,300 |
| 2018-05-25 | $4.65 | $4.71 | $4.47 | $4.54 | $4.50 | 3,772,800 |
| 2018-05-24 | $4.76 | $4.76 | $4.66 | $4.67 | $4.63 | 2,011,900 |
| 2018-05-23 | $4.76 | $4.84 | $4.71 | $4.74 | $4.70 | 2,579,400 |
| 2018-05-22 | $4.75 | $4.90 | $4.71 | $4.85 | $4.81 | 3,079,170 |
| 2018-05-21 | $4.78 | $4.81 | $4.70 | $4.74 | $4.70 | 3,401,510 |
| 2018-05-18 | $4.58 | $4.74 | $4.54 | $4.71 | $4.67 | 3,389,180 |
| 2018-05-17 | $4.48 | $4.59 | $4.47 | $4.56 | $4.52 | 3,227,550 |
| 2018-05-16 | $4.67 | $4.68 | $4.47 | $4.48 | $4.44 | 8,577,170 |
| 2018-05-15 | $4.80 | $4.84 | $4.68 | $4.71 | $4.67 | 3,836,200 |
| 2018-05-14 | $4.90 | $4.94 | $4.77 | $4.78 | $4.74 | 2,239,620 |
| 2018-05-11 | $4.88 | $4.97 | $4.85 | $4.89 | $4.85 | 1,908,500 |
| 2018-05-10 | $4.99 | $4.99 | $4.83 | $4.90 | $4.86 | 3,068,810 |
| 2018-05-09 | $5.01 | $5.02 | $4.89 | $4.94 | $4.90 | 2,391,200 |
| 2018-05-08 | $4.88 | $5.10 | $4.86 | $5.01 | $4.97 | 4,321,050 |
| 2018-05-07 | $4.74 | $4.99 | $4.72 | $4.91 | $4.87 | 5,338,660 |
| 2018-05-04 | $4.77 | $4.82 | $4.73 | $4.76 | $4.72 | 2,972,920 |
| 2018-05-03 | $4.93 | $4.95 | $4.71 | $4.71 | $4.67 | 9,664,500 |
| 2018-05-02 | $4.96 | $5.16 | $4.96 | $4.96 | $4.92 | 11,040,010 |
| 2018-05-01 | $5.22 | $5.22 | $5.22 | $5.22 | $5.18 | 0 |
| 2018-04-30 | $5.22 | $5.22 | $5.22 | $5.22 | $5.18 | 0 |
| 2018-04-27 | $5.22 | $5.22 | $5.22 | $5.22 | $5.18 | 1,139,000 |
| 2018-04-26 | $5.49 | $5.49 | $5.49 | $5.49 | $5.44 | 363,200 |
| 2018-04-25 | $5.78 | $5.78 | $5.78 | $5.78 | $5.73 | 1,659,600 |
| 2018-04-24 | $6.08 | $6.08 | $6.08 | $6.08 | $6.03 | 0 |
| 2018-04-23 | $6.15 | $6.23 | $5.88 | $6.08 | $6.03 | 11,101,110 |
| 2018-04-20 | $6.50 | $6.64 | $6.18 | $6.29 | $6.24 | 10,624,240 |
| 2018-04-19 | $6.49 | $7.15 | $6.49 | $6.74 | $6.68 | 19,343,900 |
| 2018-04-18 | $7.21 | $7.21 | $7.21 | $7.21 | $7.15 | 1,905,400 |
| 2018-04-17 | $8.23 | $8.26 | $7.80 | $8.01 | $7.94 | 5,530,600 |
| 2018-04-16 | $8.18 | $8.34 | $7.99 | $8.26 | $8.19 | 8,156,630 |
| 2018-04-13 | $8.15 | $8.66 | $8.03 | $8.47 | $8.40 | 9,015,000 |
| 2018-04-12 | $7.93 | $8.25 | $7.81 | $8.22 | $8.15 | 7,187,250 |
| 2018-04-11 | $7.70 | $8.16 | $7.70 | $7.99 | $7.92 | 6,691,830 |
| 2018-04-10 | $7.90 | $7.94 | $7.51 | $7.69 | $7.62 | 7,043,300 |
| 2018-04-09 | $8.15 | $8.24 | $7.74 | $7.89 | $7.82 | 8,642,390 |
| 2018-04-06 | $8.26 | $8.26 | $8.26 | $8.26 | $8.19 | 0 |
| 2018-04-05 | $8.26 | $8.26 | $8.26 | $8.26 | $8.19 | 0 |
| 2018-04-04 | $8.23 | $8.35 | $8.12 | $8.26 | $8.19 | 3,622,890 |
| 2018-04-03 | $8.20 | $8.33 | $8.15 | $8.21 | $8.14 | 5,695,000 |
| 2018-04-02 | $8.55 | $8.87 | $8.45 | $8.47 | $8.40 | 9,982,430 |
| 2018-03-30 | $8.52 | $8.78 | $8.52 | $8.60 | $8.53 | 7,416,350 |
| 2018-03-29 | $8.31 | $8.81 | $8.24 | $8.57 | $8.50 | 8,722,050 |
| 2018-03-28 | $8.37 | $8.47 | $8.27 | $8.31 | $8.24 | 5,747,940 |
| 2018-03-27 | $8.27 | $8.71 | $8.23 | $8.58 | $8.51 | 10,467,270 |
| 2018-03-26 | $7.90 | $8.40 | $7.90 | $8.18 | $8.11 | 7,171,620 |
| 2018-03-23 | $8.60 | $8.73 | $7.94 | $8.38 | $8.31 | 12,817,580 |
| 2018-03-22 | $8.54 | $8.85 | $8.50 | $8.82 | $8.74 | 8,930,110 |
| 2018-03-21 | $8.65 | $8.89 | $8.46 | $8.67 | $8.60 | 13,471,680 |
| 2018-03-20 | $8.77 | $8.97 | $8.57 | $8.75 | $8.68 | 15,477,470 |
| 2018-03-19 | $8.50 | $9.04 | $8.40 | $8.55 | $8.48 | 18,405,660 |
| 2018-03-16 | $8.44 | $9.21 | $8.18 | $8.72 | $8.65 | 22,764,430 |
| 2018-03-15 | $8.18 | $8.81 | $8.13 | $8.45 | $8.38 | 21,595,830 |
| 2018-03-14 | $8.28 | $8.45 | $8.11 | $8.18 | $8.11 | 16,354,530 |
| 2018-03-13 | $8.36 | $8.88 | $8.32 | $8.49 | $8.42 | 31,313,580 |
| 2018-03-12 | $7.31 | $8.07 | $7.30 | $8.07 | $8.00 | 13,217,450 |
| 2018-03-09 | $7.30 | $7.37 | $7.18 | $7.34 | $7.28 | 5,483,110 |
| 2018-03-08 | $7.31 | $7.47 | $7.21 | $7.28 | $7.22 | 4,870,720 |
| 2018-03-07 | $7.51 | $7.63 | $7.35 | $7.36 | $7.30 | 4,820,270 |
| 2018-03-06 | $7.70 | $7.70 | $7.40 | $7.55 | $7.49 | 6,315,050 |
| 2018-03-05 | $7.60 | $7.80 | $7.52 | $7.66 | $7.59 | 6,727,170 |
| 2018-03-02 | $7.64 | $7.68 | $7.50 | $7.54 | $7.48 | 4,957,710 |
| 2018-03-01 | $7.64 | $7.73 | $7.55 | $7.72 | $7.65 | 7,476,100 |
| 2018-02-28 | $7.72 | $7.97 | $7.64 | $7.68 | $7.61 | 10,071,710 |
| 2018-02-27 | $7.49 | $7.87 | $7.46 | $7.84 | $7.77 | 11,918,210 |
| 2018-02-26 | $7.30 | $7.88 | $7.28 | $7.67 | $7.60 | 11,021,140 |
| 2018-02-23 | $7.50 | $7.53 | $7.23 | $7.33 | $7.27 | 6,319,710 |
| 2018-02-22 | $7.32 | $7.50 | $7.31 | $7.43 | $7.37 | 7,478,500 |
| 2018-02-21 | $7.27 | $7.27 | $7.27 | $7.27 | $7.21 | 0 |
| 2018-02-20 | $7.27 | $7.27 | $7.27 | $7.27 | $7.21 | 0 |
| 2018-02-19 | $7.27 | $7.27 | $7.27 | $7.27 | $7.21 | 0 |
| 2018-02-16 | $7.27 | $7.27 | $7.27 | $7.27 | $7.21 | 0 |
| 2018-02-15 | $7.27 | $7.27 | $7.27 | $7.27 | $7.21 | 0 |
| 2018-02-14 | $6.99 | $7.58 | $6.95 | $7.27 | $7.21 | 8,617,500 |
| 2018-02-13 | $7.28 | $7.39 | $6.98 | $7.01 | $6.95 | 6,938,220 |
| 2018-02-12 | $6.60 | $7.38 | $6.60 | $7.33 | $7.27 | 9,347,650 |
| 2018-02-09 | $7.37 | $7.64 | $6.99 | $6.99 | $6.93 | 12,888,880 |
| 2018-02-08 | $7.28 | $7.90 | $7.05 | $7.77 | $7.70 | 15,793,120 |
| 2018-02-07 | $7.14 | $7.61 | $6.93 | $7.34 | $7.28 | 17,219,290 |
| 2018-02-06 | $6.27 | $6.92 | $6.13 | $6.92 | $6.86 | 9,538,680 |
| 2018-02-05 | $6.65 | $6.65 | $6.26 | $6.29 | $6.24 | 6,085,800 |
| 2018-02-02 | $6.39 | $6.90 | $6.39 | $6.65 | $6.59 | 6,882,700 |
| 2018-02-01 | $7.52 | $7.52 | $6.96 | $7.05 | $6.99 | 10,894,880 |
| 2018-01-31 | $7.70 | $7.99 | $7.49 | $7.61 | $7.55 | 11,088,700 |
| 2018-01-30 | $7.34 | $8.12 | $7.34 | $7.60 | $7.54 | 20,128,340 |
| 2018-01-29 | $7.66 | $8.42 | $7.57 | $8.13 | $8.06 | 25,139,830 |
| 2018-01-26 | $7.12 | $7.74 | $7.08 | $7.74 | $7.67 | 12,838,250 |
| 2018-01-25 | $7.22 | $7.28 | $7.03 | $7.04 | $6.98 | 6,415,500 |
| 2018-01-24 | $7.33 | $7.45 | $7.22 | $7.28 | $7.22 | 7,293,400 |
| 2018-01-23 | $7.36 | $7.36 | $7.22 | $7.26 | $7.20 | 7,122,720 |
| 2018-01-22 | $7.42 | $7.49 | $7.21 | $7.38 | $7.32 | 8,762,350 |
| 2018-01-19 | $7.80 | $7.95 | $7.52 | $7.54 | $7.48 | 13,667,370 |
| 2018-01-18 | $7.42 | $8.10 | $7.21 | $7.93 | $7.86 | 19,527,280 |
| 2018-01-17 | $8.35 | $8.35 | $7.41 | $7.46 | $7.40 | 27,591,370 |
| 2018-01-16 | $7.05 | $7.71 | $7.02 | $7.71 | $7.64 | 19,759,470 |
| 2018-01-15 | $6.31 | $7.01 | $6.31 | $7.01 | $6.95 | 18,205,530 |
| 2018-01-12 | $6.09 | $6.72 | $6.09 | $6.37 | $6.32 | 12,510,350 |
| 2018-01-11 | $6.09 | $6.16 | $6.02 | $6.11 | $6.06 | 3,546,200 |
| 2018-01-10 | $6.17 | $6.17 | $6.01 | $6.06 | $6.01 | 5,428,180 |
| 2018-01-09 | $6.27 | $6.28 | $6.13 | $6.16 | $6.11 | 4,094,000 |
| 2018-01-08 | $6.29 | $6.34 | $6.21 | $6.27 | $6.22 | 3,792,650 |
| 2018-01-05 | $6.28 | $6.29 | $6.15 | $6.29 | $6.24 | 4,140,720 |
| 2018-01-04 | $6.22 | $6.39 | $6.18 | $6.22 | $6.17 | 4,266,600 |
| 2018-01-03 | $6.19 | $6.25 | $6.12 | $6.24 | $6.19 | 3,150,950 |
| 2018-01-02 | $6.13 | $6.21 | $6.07 | $6.17 | $6.12 | 2,956,350 |
| 2018-01-01 | $6.14 | $6.14 | $6.14 | $6.14 | $6.09 | 0 |
| 2017-12-29 | $6.09 | $6.14 | $6.01 | $6.14 | $6.09 | 2,655,050 |
| 2017-12-28 | $6.16 | $6.19 | $6.05 | $6.12 | $6.07 | 2,953,200 |
| 2017-12-27 | $6.12 | $6.34 | $6.06 | $6.16 | $6.11 | 4,793,950 |
| 2017-12-26 | $5.93 | $6.15 | $5.88 | $6.12 | $6.07 | 5,083,160 |
| 2017-12-25 | $6.38 | $6.38 | $5.99 | $6.00 | $5.95 | 7,199,390 |
| 2017-12-22 | $6.31 | $6.43 | $6.27 | $6.31 | $6.26 | 3,885,610 |
| 2017-12-21 | $6.58 | $6.58 | $6.29 | $6.36 | $6.31 | 4,854,580 |
| 2017-12-20 | $6.74 | $6.79 | $6.51 | $6.58 | $6.52 | 4,118,850 |
| 2017-12-19 | $6.80 | $6.88 | $6.75 | $6.77 | $6.71 | 3,382,710 |
| 2017-12-18 | $6.75 | $6.87 | $6.67 | $6.79 | $6.73 | 4,248,500 |
| 2017-12-15 | $6.82 | $6.84 | $6.64 | $6.73 | $6.67 | 3,137,040 |
| 2017-12-14 | $6.88 | $6.90 | $6.76 | $6.82 | $6.76 | 2,669,160 |
| 2017-12-13 | $6.81 | $6.87 | $6.70 | $6.86 | $6.80 | 4,053,910 |
| 2017-12-12 | $7.08 | $7.08 | $6.79 | $6.85 | $6.79 | 5,684,420 |
| 2017-12-11 | $7.24 | $7.29 | $7.08 | $7.13 | $7.07 | 4,333,460 |
| 2017-12-08 | $7.28 | $7.36 | $7.23 | $7.24 | $7.18 | 2,679,400 |
| 2017-12-07 | $7.12 | $7.42 | $7.08 | $7.30 | $7.24 | 4,625,880 |
| 2017-12-06 | $7.01 | $7.15 | $6.94 | $7.13 | $7.07 | 3,760,400 |
| 2017-12-05 | $7.18 | $7.37 | $6.92 | $7.03 | $6.97 | 4,518,040 |
| 2017-12-04 | $7.42 | $7.42 | $7.11 | $7.17 | $7.11 | 4,578,900 |
| 2017-12-01 | $7.43 | $7.49 | $7.29 | $7.39 | $7.33 | 4,582,700 |
| 2017-11-30 | $7.48 | $7.57 | $7.30 | $7.35 | $7.29 | 4,960,400 |
| 2017-11-29 | $7.49 | $7.70 | $7.29 | $7.59 | $7.53 | 10,675,060 |
| 2017-11-28 | $7.49 | $8.16 | $7.49 | $7.62 | $7.56 | 15,091,020 |
| 2017-11-27 | $8.32 | $8.32 | $8.32 | $8.32 | $8.25 | 1,755,500 |
| 2017-11-24 | $9.11 | $9.38 | $9.11 | $9.24 | $9.16 | 1,660,590 |
| 2017-11-23 | $9.59 | $9.62 | $9.16 | $9.18 | $9.10 | 2,771,400 |
| 2017-11-22 | $9.10 | $9.94 | $8.92 | $9.64 | $9.56 | 4,410,030 |
| 2017-11-21 | $9.46 | $9.47 | $9.05 | $9.12 | $9.04 | 2,728,000 |
| 2017-11-20 | $9.13 | $9.49 | $9.13 | $9.40 | $9.32 | 1,835,200 |
| 2017-11-17 | $10.02 | $10.08 | $9.45 | $9.49 | $9.41 | 3,909,240 |
| 2017-11-16 | $9.81 | $10.18 | $9.80 | $10.02 | $9.93 | 4,070,500 |
| 2017-11-15 | $9.70 | $9.99 | $9.61 | $9.80 | $9.72 | 3,483,740 |
| 2017-11-14 | $9.65 | $10.17 | $9.55 | $9.80 | $9.72 | 5,372,260 |
| 2017-11-13 | $10.00 | $10.00 | $9.62 | $9.70 | $9.62 | 6,279,640 |
| 2017-11-10 | $9.98 | $10.37 | $9.71 | $10.12 | $10.03 | 13,235,560 |
| 2017-11-09 | $9.00 | $9.91 | $8.96 | $9.91 | $9.83 | 9,080,200 |
| 2017-11-08 | $9.02 | $9.08 | $8.91 | $9.01 | $8.93 | 3,148,930 |
| 2017-11-07 | $9.05 | $9.08 | $8.80 | $9.03 | $8.95 | 4,037,240 |
| 2017-11-06 | $9.18 | $9.19 | $8.98 | $9.06 | $8.98 | 2,401,670 |
| 2017-11-03 | $9.42 | $9.42 | $9.00 | $9.18 | $9.10 | 4,205,080 |
| 2017-11-02 | $9.86 | $9.86 | $9.28 | $9.41 | $9.33 | 5,871,940 |
| 2017-11-01 | $9.80 | $9.90 | $9.60 | $9.78 | $9.70 | 2,509,440 |
| 2017-10-31 | $10.02 | $10.02 | $9.81 | $9.89 | $9.81 | 1,662,800 |
| 2017-10-30 | $10.20 | $10.27 | $9.75 | $10.02 | $9.93 | 3,725,090 |
| 2017-10-27 | $10.28 | $10.29 | $10.20 | $10.20 | $10.11 | 1,303,430 |
| 2017-10-26 | $10.20 | $10.28 | $10.19 | $10.25 | $10.16 | 1,326,630 |
| 2017-10-25 | $10.29 | $10.29 | $10.21 | $10.25 | $10.16 | 1,304,770 |
| 2017-10-24 | $10.33 | $10.39 | $10.21 | $10.29 | $10.20 | 1,425,780 |
| 2017-10-23 | $10.37 | $10.44 | $10.28 | $10.41 | $10.32 | 1,192,350 |
| 2017-10-20 | $10.36 | $10.47 | $10.20 | $10.43 | $10.34 | 1,985,110 |
| 2017-10-19 | $10.38 | $10.46 | $10.13 | $10.38 | $10.29 | 2,301,910 |
| 2017-10-18 | $10.36 | $10.48 | $10.31 | $10.44 | $10.35 | 1,910,960 |
| 2017-10-17 | $10.37 | $10.54 | $10.35 | $10.42 | $10.33 | 1,530,510 |
| 2017-10-16 | $10.71 | $10.72 | $10.34 | $10.36 | $10.27 | 3,203,000 |
| 2017-10-13 | $10.77 | $10.77 | $10.68 | $10.74 | $10.65 | 1,552,830 |
| 2017-10-12 | $10.78 | $10.89 | $10.68 | $10.77 | $10.68 | 2,286,140 |
| 2017-10-11 | $10.78 | $10.87 | $10.73 | $10.76 | $10.67 | 1,845,300 |
| 2017-10-10 | $10.85 | $10.88 | $10.70 | $10.83 | $10.74 | 2,650,900 |
| 2017-10-09 | $10.87 | $10.99 | $10.61 | $10.86 | $10.77 | 4,793,000 |
| 2017-10-06 | $10.86 | $10.86 | $10.86 | $10.86 | $10.77 | 0 |
| 2017-10-05 | $10.86 | $10.86 | $10.86 | $10.86 | $10.77 | 0 |
| 2017-10-04 | $10.86 | $10.86 | $10.86 | $10.86 | $10.77 | 0 |
| 2017-10-03 | $10.86 | $10.86 | $10.86 | $10.86 | $10.77 | 0 |
| 2017-10-02 | $10.86 | $10.86 | $10.86 | $10.86 | $10.77 | 0 |
| 2017-09-29 | $10.64 | $10.97 | $10.53 | $10.86 | $10.77 | 6,165,820 |
| 2017-09-28 | $10.34 | $10.69 | $10.25 | $10.56 | $10.47 | 3,604,960 |
| 2017-09-27 | $10.27 | $10.55 | $10.23 | $10.41 | $10.32 | 2,244,930 |
| 2017-09-26 | $10.19 | $10.35 | $10.18 | $10.22 | $10.13 | 2,312,250 |
| 2017-09-25 | $10.64 | $10.64 | $10.31 | $10.36 | $10.27 | 2,335,100 |
| 2017-09-22 | $10.63 | $10.68 | $10.53 | $10.56 | $10.47 | 1,775,580 |
| 2017-09-21 | $10.70 | $10.75 | $10.61 | $10.63 | $10.54 | 2,307,000 |
| 2017-09-20 | $10.71 | $10.73 | $10.60 | $10.71 | $10.62 | 2,873,980 |
| 2017-09-19 | $10.81 | $10.87 | $10.70 | $10.71 | $10.62 | 2,338,930 |
| 2017-09-18 | $10.84 | $10.84 | $10.75 | $10.78 | $10.69 | 2,126,860 |
| 2017-09-15 | $10.85 | $10.89 | $10.70 | $10.85 | $10.76 | 2,676,240 |
| 2017-09-14 | $11.04 | $11.07 | $10.85 | $10.90 | $10.81 | 3,025,240 |
| 2017-09-13 | $10.93 | $11.07 | $10.91 | $11.03 | $10.94 | 2,285,030 |
| 2017-09-12 | $11.12 | $11.14 | $10.87 | $10.93 | $10.84 | 3,565,010 |
| 2017-09-11 | $10.93 | $11.15 | $10.88 | $11.07 | $10.98 | 2,893,180 |
| 2017-09-08 | $10.87 | $11.05 | $10.86 | $10.94 | $10.85 | 2,259,200 |
| 2017-09-07 | $11.10 | $11.19 | $10.92 | $10.94 | $10.85 | 3,674,120 |
| 2017-09-06 | $10.92 | $11.27 | $10.81 | $11.10 | $11.01 | 5,117,810 |
| 2017-09-05 | $11.13 | $11.27 | $10.91 | $10.92 | $10.83 | 4,642,560 |
| 2017-09-04 | $10.70 | $11.36 | $10.62 | $11.19 | $11.09 | 7,424,440 |
| 2017-09-01 | $10.74 | $10.74 | $10.62 | $10.71 | $10.62 | 2,155,550 |
| 2017-08-31 | $10.69 | $10.79 | $10.59 | $10.74 | $10.65 | 3,032,370 |
| 2017-08-30 | $10.78 | $10.82 | $10.71 | $10.74 | $10.65 | 2,397,500 |
| 2017-08-29 | $10.79 | $10.82 | $10.71 | $10.79 | $10.70 | 2,092,300 |
| 2017-08-28 | $10.68 | $10.85 | $10.63 | $10.82 | $10.73 | 3,848,900 |
| 2017-08-25 | $10.52 | $10.77 | $10.50 | $10.69 | $10.60 | 2,142,000 |
| 2017-08-24 | $10.62 | $10.67 | $10.50 | $10.52 | $10.43 | 1,804,800 |
| 2017-08-23 | $10.61 | $10.69 | $10.57 | $10.62 | $10.53 | 1,529,500 |
| 2017-08-22 | $10.80 | $10.80 | $10.63 | $10.65 | $10.56 | 2,908,120 |
| 2017-08-21 | $10.85 | $10.86 | $10.76 | $10.79 | $10.70 | 2,028,430 |
| 2017-08-18 | $10.78 | $10.88 | $10.73 | $10.80 | $10.71 | 2,790,560 |
| 2017-08-17 | $10.81 | $10.92 | $10.77 | $10.86 | $10.77 | 2,141,020 |
| 2017-08-16 | $10.75 | $10.86 | $10.67 | $10.81 | $10.72 | 2,602,780 |
| 2017-08-15 | $10.76 | $10.87 | $10.64 | $10.75 | $10.66 | 2,060,480 |
| 2017-08-14 | $10.44 | $10.72 | $10.44 | $10.70 | $10.61 | 2,330,090 |
| 2017-08-11 | $10.71 | $10.71 | $10.50 | $10.56 | $10.47 | 2,453,200 |
| 2017-08-10 | $10.84 | $10.91 | $10.66 | $10.76 | $10.67 | 2,782,900 |
| 2017-08-09 | $11.07 | $11.07 | $10.68 | $10.87 | $10.78 | 3,381,380 |
| 2017-08-08 | $11.15 | $11.23 | $10.93 | $10.97 | $10.88 | 4,284,890 |
| 2017-08-07 | $11.15 | $11.38 | $11.13 | $11.23 | $11.13 | 3,697,650 |
| 2017-08-04 | $11.14 | $11.30 | $11.06 | $11.09 | $11.00 | 2,893,460 |
| 2017-08-03 | $11.20 | $11.45 | $11.11 | $11.17 | $11.07 | 2,904,600 |
| 2017-08-02 | $11.20 | $11.49 | $11.17 | $11.23 | $11.13 | 3,321,220 |
| 2017-08-01 | $11.18 | $11.42 | $11.04 | $11.31 | $11.21 | 4,532,510 |
| 2017-07-31 | $11.54 | $11.80 | $11.32 | $11.35 | $11.25 | 7,885,910 |
| 2017-07-28 | $10.88 | $11.26 | $10.81 | $11.23 | $11.13 | 6,953,400 |
| 2017-07-27 | $10.68 | $10.88 | $10.62 | $10.78 | $10.69 | 3,524,160 |
| 2017-07-26 | $10.87 | $10.89 | $10.50 | $10.61 | $10.52 | 4,085,760 |
| 2017-07-25 | $10.64 | $10.95 | $10.62 | $10.86 | $10.77 | 6,398,080 |
| 2017-07-24 | $10.77 | $10.77 | $10.44 | $10.56 | $10.47 | 6,738,240 |
| 2017-07-21 | $11.24 | $11.24 | $10.75 | $10.84 | $10.75 | 7,561,300 |
| 2017-07-20 | $11.37 | $11.38 | $11.20 | $11.26 | $11.16 | 4,634,020 |
| 2017-07-19 | $11.45 | $11.45 | $11.23 | $11.39 | $11.29 | 5,548,110 |
| 2017-07-18 | $11.36 | $11.72 | $11.16 | $11.55 | $11.45 | 7,148,690 |
| 2017-07-17 | $12.34 | $12.34 | $11.16 | $11.64 | $11.54 | 10,165,200 |
| 2017-07-14 | $12.80 | $12.80 | $12.02 | $12.40 | $12.29 | 8,299,400 |
| 2017-07-13 | $12.85 | $12.99 | $12.80 | $12.88 | $12.77 | 3,185,520 |
| 2017-07-12 | $12.88 | $13.06 | $12.73 | $12.93 | $12.82 | 3,422,030 |
| 2017-07-11 | $12.86 | $13.20 | $12.86 | $12.88 | $12.77 | 5,183,580 |
| 2017-07-10 | $13.64 | $13.64 | $12.66 | $13.19 | $13.08 | 8,319,100 |
| 2017-07-07 | $13.49 | $13.79 | $13.37 | $13.55 | $13.43 | 4,370,650 |
| 2017-07-06 | $13.70 | $13.77 | $13.43 | $13.45 | $13.34 | 4,349,400 |
| 2017-07-05 | $13.63 | $13.85 | $13.52 | $13.77 | $13.65 | 4,373,530 |
| 2017-07-04 | $13.63 | $13.89 | $13.33 | $13.68 | $13.56 | 5,988,400 |
| 2017-07-03 | $13.90 | $13.90 | $13.58 | $13.70 | $13.58 | 3,248,270 |
| 2017-06-30 | $13.60 | $13.99 | $13.54 | $13.83 | $13.71 | 7,854,450 |
| 2017-06-29 | $13.25 | $13.90 | $13.13 | $13.80 | $13.68 | 9,605,760 |
| 2017-06-28 | $12.62 | $13.57 | $12.45 | $13.38 | $13.27 | 15,024,700 |
| 2017-06-27 | $12.96 | $12.96 | $12.58 | $12.62 | $12.51 | 8,249,310 |
| 2017-06-26 | $12.00 | $13.16 | $11.88 | $13.14 | $13.03 | 11,061,130 |
| 2017-06-23 | $12.17 | $12.20 | $11.85 | $11.96 | $11.86 | 3,601,120 |
| 2017-06-22 | $12.22 | $12.40 | $12.10 | $12.14 | $12.04 | 3,756,300 |
| 2017-06-21 | $12.51 | $12.57 | $12.19 | $12.25 | $12.15 | 4,783,700 |
| 2017-06-20 | $12.51 | $12.71 | $12.46 | $12.51 | $12.40 | 4,219,900 |
| 2017-06-19 | $12.48 | $12.58 | $12.34 | $12.49 | $12.38 | 2,805,400 |
| 2017-06-16 | $12.37 | $12.53 | $12.32 | $12.48 | $12.37 | 3,521,060 |
| 2017-06-15 | $12.16 | $12.45 | $12.16 | $12.37 | $12.26 | 3,622,330 |
| 2017-06-14 | $12.27 | $12.36 | $12.15 | $12.18 | $12.08 | 2,736,600 |
| 2017-06-13 | $11.88 | $12.23 | $11.88 | $12.18 | $12.08 | 3,607,120 |
| 2017-06-12 | $12.30 | $12.45 | $11.90 | $11.95 | $11.85 | 6,722,000 |
| 2017-06-09 | $12.50 | $12.79 | $12.42 | $12.49 | $12.38 | 4,204,680 |
| 2017-06-08 | $12.39 | $12.62 | $12.31 | $12.59 | $12.48 | 4,574,520 |
| 2017-06-07 | $12.29 | $12.55 | $12.20 | $12.45 | $12.34 | 4,881,550 |
| 2017-06-06 | $12.33 | $12.64 | $12.10 | $12.30 | $12.20 | 5,613,900 |
| 2017-06-05 | $12.05 | $12.55 | $12.05 | $12.41 | $12.30 | 7,956,630 |
| 2017-06-02 | $11.85 | $12.21 | $11.75 | $11.94 | $11.84 | 7,927,080 |
| 2017-06-01 | $12.69 | $12.82 | $11.65 | $11.85 | $11.75 | 10,432,100 |
| 2017-05-31 | $13.50 | $13.50 | $12.31 | $12.88 | $12.77 | 12,437,400 |
| 2017-05-30 | $13.56 | $13.56 | $13.56 | $13.56 | $13.44 | 0 |
| 2017-05-29 | $13.56 | $13.56 | $13.56 | $13.56 | $13.44 | 0 |
| 2017-05-26 | $13.52 | $14.18 | $13.40 | $13.56 | $13.44 | 13,558,040 |
| 2017-05-25 | $14.92 | $15.05 | $13.67 | $13.67 | $13.55 | 26,934,440 |
| 2017-05-24 | $14.91 | $15.45 | $14.70 | $15.19 | $15.06 | 7,892,680 |
| 2017-05-23 | $15.22 | $15.80 | $15.07 | $15.27 | $15.14 | 11,804,800 |
| 2017-05-22 | $15.88 | $15.88 | $15.00 | $15.11 | $14.98 | 12,078,950 |
| 2017-05-19 | $16.17 | $16.30 | $15.66 | $15.78 | $15.65 | 16,832,260 |
| 2017-05-18 | $14.54 | $16.19 | $14.52 | $16.19 | $16.05 | 27,917,470 |
| 2017-05-17 | $15.50 | $15.50 | $14.68 | $14.72 | $14.59 | 10,859,560 |
| 2017-05-16 | $14.51 | $14.68 | $14.26 | $14.56 | $14.44 | 4,950,270 |
| 2017-05-15 | $14.11 | $14.77 | $14.01 | $14.54 | $14.42 | 6,360,420 |
| 2017-05-12 | $13.83 | $14.14 | $13.70 | $14.11 | $13.99 | 4,518,340 |
| 2017-05-11 | $14.51 | $14.52 | $13.30 | $13.75 | $13.63 | 9,241,720 |
| 2017-05-10 | $14.59 | $14.86 | $14.36 | $14.44 | $14.32 | 4,827,870 |
| 2017-05-09 | $14.63 | $14.87 | $14.11 | $14.61 | $14.49 | 6,968,980 |
| 2017-05-08 | $15.67 | $15.67 | $14.30 | $14.68 | $14.55 | 16,524,060 |
| 2017-05-05 | $15.10 | $15.86 | $15.10 | $15.70 | $15.57 | 13,436,520 |
| 2017-05-04 | $15.00 | $15.25 | $14.97 | $15.04 | $14.91 | 5,315,220 |
| 2017-05-03 | $15.33 | $15.38 | $15.07 | $15.13 | $15.00 | 5,845,920 |
| 2017-05-02 | $15.41 | $15.43 | $15.10 | $15.29 | $15.16 | 7,265,460 |
| 2017-05-01 | $15.31 | $15.31 | $15.31 | $15.31 | $15.18 | 0 |
| 2017-04-28 | $14.72 | $15.42 | $14.64 | $15.31 | $15.18 | 11,740,060 |
| 2017-04-27 | $14.45 | $14.85 | $14.25 | $14.79 | $14.66 | 8,505,180 |
| 2017-04-26 | $13.90 | $14.47 | $13.66 | $14.43 | $14.31 | 6,943,940 |
| 2017-04-25 | $14.20 | $14.24 | $13.61 | $13.91 | $13.79 | 6,424,400 |
| 2017-04-24 | $14.30 | $14.50 | $13.91 | $14.15 | $14.03 | 7,818,740 |
| 2017-04-21 | $14.15 | $14.47 | $14.00 | $14.36 | $14.24 | 4,871,030 |
| 2017-04-20 | $13.99 | $14.20 | $13.80 | $14.03 | $13.91 | 4,849,880 |
| 2017-04-19 | $14.23 | $14.35 | $13.45 | $14.02 | $13.90 | 9,534,050 |
| 2017-04-18 | $14.02 | $14.37 | $13.94 | $14.21 | $14.09 | 5,362,510 |
| 2017-04-17 | $14.81 | $14.81 | $13.97 | $14.04 | $13.92 | 7,366,920 |
| 2017-04-14 | $14.97 | $14.98 | $14.67 | $14.76 | $14.63 | 4,100,500 |
| 2017-04-13 | $14.69 | $14.94 | $14.55 | $14.93 | $14.80 | 5,264,900 |
| 2017-04-12 | $14.99 | $15.00 | $14.49 | $14.61 | $14.49 | 6,615,830 |
| 2017-04-11 | $15.23 | $15.23 | $14.51 | $14.84 | $14.71 | 13,055,930 |
| 2017-04-10 | $15.29 | $15.41 | $14.94 | $15.24 | $15.11 | 9,015,350 |
| 2017-04-07 | $15.20 | $15.40 | $15.05 | $15.22 | $15.09 | 7,163,930 |
| 2017-04-06 | $15.20 | $15.47 | $14.98 | $15.20 | $15.07 | 11,540,590 |
| 2017-04-05 | $14.58 | $15.27 | $14.46 | $15.20 | $15.07 | 13,417,200 |
| 2017-04-04 | $14.68 | $14.68 | $14.68 | $14.68 | $14.55 | 0 |
| 2017-04-03 | $14.68 | $14.68 | $14.68 | $14.68 | $14.55 | 0 |
| 2017-03-31 | $14.13 | $14.79 | $14.13 | $14.68 | $14.55 | 10,780,530 |
| 2017-03-30 | $14.53 | $14.66 | $13.95 | $14.12 | $14.00 | 11,464,010 |
| 2017-03-29 | $14.37 | $14.74 | $14.35 | $14.57 | $14.45 | 7,838,860 |
| 2017-03-28 | $14.72 | $15.20 | $14.35 | $14.48 | $14.36 | 11,802,930 |
| 2017-03-27 | $15.15 | $15.35 | $14.60 | $14.81 | $14.68 | 10,726,580 |
| 2017-03-24 | $14.78 | $15.36 | $14.75 | $15.04 | $14.91 | 12,417,230 |
| 2017-03-23 | $14.81 | $14.86 | $14.51 | $14.73 | $14.60 | 9,638,980 |
| 2017-03-22 | $14.50 | $14.99 | $14.47 | $14.71 | $14.58 | 12,171,650 |
| 2017-03-21 | $14.59 | $14.88 | $14.45 | $14.54 | $14.42 | 14,731,760 |
| 2017-03-20 | $13.85 | $15.06 | $13.82 | $14.68 | $14.55 | 24,177,000 |
| 2017-03-17 | $13.43 | $13.81 | $13.40 | $13.80 | $13.68 | 16,375,640 |
| 2017-03-16 | $13.10 | $13.45 | $13.10 | $13.44 | $13.33 | 8,749,710 |
| 2017-03-15 | $12.97 | $13.28 | $12.97 | $13.08 | $12.97 | 7,692,030 |
| 2017-03-14 | $13.03 | $13.24 | $12.97 | $13.05 | $12.94 | 5,506,310 |
| 2017-03-13 | $12.92 | $13.12 | $12.72 | $13.05 | $12.94 | 6,500,410 |
| 2017-03-10 | $13.21 | $13.29 | $12.89 | $12.91 | $12.80 | 7,514,060 |
| 2017-03-09 | $13.41 | $13.49 | $13.08 | $13.22 | $13.11 | 9,142,190 |
| 2017-03-08 | $13.50 | $13.76 | $13.44 | $13.50 | $13.38 | 8,881,930 |
| 2017-03-07 | $13.30 | $13.85 | $13.30 | $13.65 | $13.53 | 20,762,200 |
| 2017-03-06 | $13.34 | $13.57 | $13.30 | $13.33 | $13.22 | 8,038,120 |
| 2017-03-03 | $13.27 | $13.42 | $13.03 | $13.39 | $13.28 | 8,279,610 |
| 2017-03-02 | $13.30 | $13.49 | $13.16 | $13.34 | $13.23 | 11,657,830 |
| 2017-03-01 | $13.40 | $13.47 | $13.25 | $13.33 | $13.22 | 8,562,150 |
| 2017-02-28 | $13.39 | $13.47 | $13.15 | $13.39 | $13.28 | 7,130,550 |
| 2017-02-27 | $13.55 | $13.55 | $13.06 | $13.35 | $13.24 | 11,501,990 |
| 2017-02-24 | $13.52 | $13.78 | $13.45 | $13.58 | $13.46 | 7,583,100 |
| 2017-02-23 | $13.53 | $13.90 | $13.43 | $13.64 | $13.52 | 13,343,220 |
| 2017-02-22 | $13.18 | $13.86 | $13.12 | $13.65 | $13.53 | 19,270,850 |
| 2017-02-21 | $12.75 | $13.29 | $12.69 | $13.24 | $13.13 | 15,049,050 |
| 2017-02-20 | $12.80 | $13.10 | $12.55 | $12.82 | $12.71 | 14,341,760 |
| 2017-02-17 | $13.12 | $13.22 | $12.25 | $12.47 | $12.36 | 21,908,390 |
| 2017-02-16 | $13.22 | $13.48 | $13.08 | $13.12 | $13.01 | 12,410,770 |
| 2017-02-15 | $13.06 | $13.47 | $13.06 | $13.37 | $13.26 | 13,806,910 |
| 2017-02-14 | $13.30 | $13.52 | $13.03 | $13.14 | $13.03 | 14,978,430 |
| 2017-02-13 | $13.30 | $14.09 | $13.14 | $13.41 | $13.30 | 24,420,940 |
| 2017-02-10 | $12.83 | $13.76 | $12.77 | $13.34 | $13.23 | 25,704,790 |
| 2017-02-09 | $12.64 | $13.39 | $12.60 | $12.96 | $12.85 | 23,732,890 |
| 2017-02-08 | $12.72 | $12.89 | $12.63 | $12.69 | $12.58 | 13,292,220 |
| 2017-02-07 | $12.50 | $13.00 | $12.26 | $12.94 | $12.83 | 22,429,500 |
| 2017-02-06 | $12.58 | $12.74 | $12.20 | $12.63 | $12.52 | 14,325,090 |
| 2017-02-03 | $12.30 | $12.79 | $11.97 | $12.61 | $12.50 | 21,493,290 |
| 2017-02-02 | $12.21 | $12.21 | $12.21 | $12.21 | $12.11 | 0 |
| 2017-02-01 | $12.21 | $12.21 | $12.21 | $12.21 | $12.11 | 0 |
| 2017-01-31 | $12.21 | $12.21 | $12.21 | $12.21 | $12.11 | 0 |
| 2017-01-30 | $12.21 | $12.21 | $12.21 | $12.21 | $12.11 | 0 |
| 2017-01-27 | $12.21 | $12.21 | $12.21 | $12.21 | $12.11 | 0 |
| 2017-01-26 | $12.23 | $12.69 | $12.13 | $12.21 | $12.11 | 15,536,370 |
| 2017-01-25 | $12.18 | $12.45 | $11.80 | $12.19 | $12.09 | 17,786,490 |
| 2017-01-24 | $12.30 | $12.79 | $12.03 | $12.38 | $12.27 | 27,619,730 |
| 2017-01-23 | $11.00 | $12.25 | $11.00 | $12.25 | $12.15 | 15,043,480 |
| 2017-01-20 | $10.78 | $11.39 | $10.57 | $11.14 | $11.04 | 16,929,710 |
| 2017-01-19 | $11.82 | $11.89 | $11.00 | $11.11 | $11.02 | 22,976,810 |
| 2017-01-18 | $12.10 | $13.00 | $11.73 | $12.21 | $12.11 | 37,497,530 |
| 2017-01-17 | $12.10 | $12.10 | $12.10 | $12.10 | $12.00 | 0 |
| 2017-01-16 | $12.10 | $12.10 | $12.10 | $12.10 | $12.00 | 0 |
| 2017-01-13 | $12.10 | $12.10 | $12.10 | $12.10 | $12.00 | 0 |
| 2017-01-12 | $12.10 | $12.10 | $12.10 | $12.10 | $12.00 | 0 |
| 2017-01-11 | $12.10 | $12.10 | $12.10 | $12.10 | $12.00 | 0 |
| 2017-01-10 | $12.10 | $12.10 | $12.10 | $12.10 | $12.00 | 0 |
| 2017-01-09 | $12.10 | $12.10 | $12.10 | $12.10 | $12.00 | 0 |
| 2017-01-06 | $12.10 | $12.10 | $12.10 | $12.10 | $12.00 | 0 |
| 2017-01-05 | $12.10 | $12.10 | $12.10 | $12.10 | $12.00 | 0 |
| 2017-01-04 | $12.10 | $12.10 | $12.10 | $12.10 | $12.00 | 0 |
| 2017-01-03 | $12.10 | $12.10 | $12.10 | $12.10 | $12.00 | 0 |
| 2017-01-02 | $12.10 | $12.10 | $12.10 | $12.10 | $12.00 | 0 |
| 2016-12-30 | $11.70 | $12.58 | $11.58 | $12.10 | $12.00 | 17,758,220 |
| 2016-12-29 | $11.00 | $11.88 | $10.94 | $11.56 | $11.46 | 12,237,360 |
| 2016-12-28 | $11.16 | $11.18 | $10.92 | $11.03 | $10.94 | 4,916,910 |
| 2016-12-27 | $11.01 | $11.20 | $11.00 | $11.10 | $11.01 | 3,650,330 |
| 2016-12-26 | $11.23 | $11.23 | $10.80 | $11.07 | $10.98 | 8,266,760 |
| 2016-12-23 | $11.37 | $11.44 | $11.20 | $11.23 | $11.13 | 3,717,080 |
| 2016-12-22 | $11.52 | $11.52 | $11.27 | $11.34 | $11.24 | 3,661,460 |
| 2016-12-21 | $11.63 | $11.74 | $11.34 | $11.49 | $11.39 | 6,592,670 |
| 2016-12-20 | $11.55 | $11.76 | $11.55 | $11.63 | $11.53 | 3,408,340 |
| 2016-12-19 | $11.50 | $11.80 | $11.50 | $11.61 | $11.51 | 4,146,820 |
| 2016-12-16 | $11.55 | $11.66 | $11.47 | $11.50 | $11.40 | 2,916,040 |
| 2016-12-15 | $11.43 | $11.76 | $11.43 | $11.55 | $11.45 | 4,061,020 |
| 2016-12-14 | $11.26 | $11.76 | $11.26 | $11.50 | $11.40 | 5,445,330 |
| 2016-12-13 | $11.08 | $11.37 | $10.98 | $11.33 | $11.23 | 4,742,830 |
| 2016-12-12 | $11.95 | $11.98 | $11.05 | $11.20 | $11.10 | 6,505,310 |
| 2016-12-09 | $11.99 | $12.05 | $11.86 | $11.97 | $11.87 | 3,772,610 |
| 2016-12-08 | $11.85 | $12.17 | $11.75 | $12.05 | $11.95 | 6,085,260 |
| 2016-12-07 | $11.80 | $11.84 | $11.68 | $11.76 | $11.66 | 3,701,810 |
| 2016-12-06 | $11.47 | $11.95 | $11.47 | $11.84 | $11.74 | 6,203,140 |
| 2016-12-05 | $11.62 | $11.77 | $11.39 | $11.49 | $11.39 | 4,131,610 |
| 2016-12-02 | $11.81 | $11.97 | $11.67 | $11.79 | $11.69 | 4,510,910 |
| 2016-12-01 | $11.75 | $11.92 | $11.69 | $11.77 | $11.67 | 4,137,580 |
| 2016-11-30 | $12.08 | $12.08 | $11.65 | $11.74 | $11.64 | 6,043,960 |
| 2016-11-29 | $12.24 | $12.36 | $11.93 | $12.03 | $11.93 | 4,426,920 |
| 2016-11-28 | $12.36 | $12.39 | $12.14 | $12.20 | $12.10 | 3,870,830 |
| 2016-11-25 | $12.12 | $12.39 | $11.81 | $12.27 | $12.17 | 7,316,150 |
| 2016-11-24 | $12.00 | $12.28 | $12.00 | $12.11 | $12.01 | 5,686,940 |
| 2016-11-23 | $12.50 | $12.64 | $12.07 | $12.11 | $12.01 | 11,342,220 |
| 2016-11-22 | $12.46 | $12.59 | $12.36 | $12.52 | $12.41 | 5,137,960 |
| 2016-11-21 | $12.66 | $12.77 | $12.37 | $12.38 | $12.27 | 7,461,610 |
| 2016-11-18 | $12.78 | $12.84 | $12.55 | $12.66 | $12.55 | 6,072,480 |
| 2016-11-17 | $12.86 | $12.98 | $12.66 | $12.85 | $12.74 | 8,614,160 |
| 2016-11-16 | $12.71 | $12.85 | $12.68 | $12.70 | $12.59 | 4,782,160 |
| 2016-11-15 | $12.85 | $12.88 | $12.62 | $12.80 | $12.69 | 4,719,230 |
| 2016-11-14 | $12.81 | $13.05 | $12.78 | $12.86 | $12.75 | 6,702,580 |
| 2016-11-11 | $12.92 | $13.29 | $12.79 | $12.91 | $12.80 | 10,939,860 |
| 2016-11-10 | $12.68 | $13.05 | $12.54 | $12.93 | $12.82 | 12,668,320 |
| 2016-11-09 | $12.59 | $12.64 | $12.20 | $12.61 | $12.50 | 7,271,840 |
| 2016-11-08 | $12.46 | $12.89 | $12.46 | $12.58 | $12.47 | 7,183,630 |
| 2016-11-07 | $12.38 | $12.64 | $12.26 | $12.42 | $12.31 | 5,676,900 |
| 2016-11-04 | $12.50 | $12.69 | $12.24 | $12.43 | $12.32 | 6,691,790 |
| 2016-11-03 | $12.30 | $12.88 | $12.20 | $12.61 | $12.50 | 9,768,130 |
| 2016-11-02 | $12.75 | $12.77 | $12.44 | $12.50 | $12.39 | 8,474,680 |
| 2016-11-01 | $12.18 | $12.87 | $12.06 | $12.55 | $12.44 | 10,555,540 |
| 2016-10-31 | $12.16 | $12.32 | $11.95 | $12.16 | $12.06 | 0 |
| 2016-10-28 | $12.32 | $12.42 | $12.12 | $12.23 | $12.13 | 6,287,490 |
| 2016-10-27 | $12.31 | $12.53 | $12.29 | $12.33 | $12.22 | 6,026,970 |
| 2016-10-26 | $12.62 | $12.66 | $12.25 | $12.31 | $12.21 | 9,563,150 |
| 2016-10-25 | $12.50 | $12.91 | $12.35 | $12.72 | $12.61 | 21,969,890 |
| 2016-10-24 | $11.63 | $12.74 | $11.58 | $12.73 | $12.62 | 19,121,520 |
| 2016-10-21 | $11.65 | $11.78 | $11.45 | $11.58 | $11.48 | 5,086,820 |
| 2016-10-20 | $11.80 | $11.80 | $11.57 | $11.66 | $11.56 | 4,818,600 |
| 2016-10-19 | $11.77 | $11.88 | $11.64 | $11.81 | $11.71 | 7,976,060 |
| 2016-10-18 | $11.40 | $11.68 | $11.31 | $11.59 | $11.49 | 5,697,710 |
| 2016-10-17 | $11.85 | $11.86 | $11.26 | $11.40 | $11.30 | 9,358,100 |
| 2016-10-14 | $11.80 | $11.88 | $11.62 | $11.85 | $11.75 | 4,732,810 |
| 2016-10-13 | $11.78 | $11.90 | $11.60 | $11.82 | $11.72 | 6,326,690 |
| 2016-10-12 | $11.80 | $12.08 | $11.71 | $11.81 | $11.71 | 7,240,200 |
| 2016-10-11 | $11.95 | $12.09 | $11.83 | $11.91 | $11.81 | 8,081,110 |
| 2016-10-10 | $11.78 | $12.09 | $11.66 | $12.06 | $11.96 | 11,472,990 |
| 2016-10-07 | $11.78 | $11.78 | $11.78 | $11.78 | $11.68 | 0 |
| 2016-10-06 | $11.78 | $11.78 | $11.78 | $11.78 | $11.68 | 0 |
| 2016-10-05 | $11.78 | $11.78 | $11.78 | $11.78 | $11.68 | 0 |
| 2016-10-04 | $11.78 | $11.78 | $11.78 | $11.78 | $11.68 | 0 |
| 2016-10-03 | $11.78 | $11.78 | $11.78 | $11.78 | $11.68 | 0 |
| 2016-09-30 | $11.25 | $11.80 | $11.19 | $11.78 | $11.68 | 11,360,780 |
| 2016-09-29 | $11.16 | $11.33 | $11.16 | $11.25 | $11.15 | 4,606,400 |
| 2016-09-28 | $11.18 | $11.23 | $11.00 | $11.16 | $11.06 | 4,976,980 |
| 2016-09-27 | $10.93 | $11.22 | $10.93 | $11.17 | $11.07 | 5,709,550 |
| 2016-09-26 | $11.40 | $11.47 | $10.96 | $10.99 | $10.90 | 7,338,270 |
| 2016-09-23 | $11.55 | $11.75 | $11.44 | $11.51 | $11.41 | 8,207,140 |
| 2016-09-22 | $11.50 | $11.64 | $11.48 | $11.55 | $11.45 | 6,086,060 |
| 2016-09-21 | $11.57 | $11.65 | $11.46 | $11.51 | $11.41 | 6,373,410 |
| 2016-09-20 | $11.43 | $11.59 | $11.34 | $11.55 | $11.45 | 9,495,250 |
| 2016-09-19 | $11.12 | $11.65 | $11.10 | $11.57 | $11.47 | 17,919,970 |
| 2016-09-16 | $11.13 | $11.13 | $11.13 | $11.13 | $11.04 | 0 |
| 2016-09-15 | $11.13 | $11.13 | $11.13 | $11.13 | $11.04 | 0 |
| 2016-09-14 | $10.95 | $11.20 | $10.92 | $11.13 | $11.04 | 11,023,700 |
| 2016-09-13 | $10.78 | $11.28 | $10.75 | $11.01 | $10.92 | 15,658,020 |
| 2016-09-12 | $10.79 | $10.88 | $10.67 | $10.70 | $10.61 | 9,600,840 |
| 2016-09-09 | $10.73 | $11.14 | $10.65 | $10.96 | $10.87 | 12,554,100 |
| 2016-09-08 | $10.58 | $10.85 | $10.58 | $10.71 | $10.62 | 7,030,310 |
| 2016-09-07 | $10.55 | $10.71 | $10.55 | $10.66 | $10.57 | 8,965,000 |
| 2016-09-06 | $10.35 | $10.51 | $10.29 | $10.50 | $10.41 | 4,563,810 |
| 2016-09-05 | $10.50 | $10.52 | $10.33 | $10.39 | $10.30 | 4,246,750 |
| 2016-09-02 | $10.59 | $10.60 | $10.40 | $10.44 | $10.35 | 3,943,110 |
| 2016-09-01 | $10.67 | $10.69 | $10.55 | $10.59 | $10.50 | 4,393,600 |
| 2016-08-31 | $10.67 | $10.74 | $10.51 | $10.68 | $10.59 | 4,087,170 |
| 2016-08-30 | $10.47 | $10.85 | $10.47 | $10.66 | $10.57 | 8,443,320 |
| 2016-08-29 | $10.45 | $10.61 | $10.30 | $10.47 | $10.38 | 4,297,950 |
| 2016-08-26 | $10.52 | $10.58 | $10.44 | $10.47 | $10.38 | 3,584,190 |
| 2016-08-25 | $10.48 | $10.55 | $10.25 | $10.48 | $10.39 | 3,797,100 |
| 2016-08-24 | $10.56 | $10.86 | $10.45 | $10.55 | $10.46 | 5,247,050 |
| 2016-08-23 | $10.47 | $10.70 | $10.37 | $10.56 | $10.47 | 5,906,040 |
| 2016-08-22 | $10.85 | $10.86 | $10.45 | $10.47 | $10.38 | 5,009,900 |
| 2016-08-19 | $10.74 | $10.89 | $10.69 | $10.78 | $10.69 | 7,207,420 |
| 2016-08-18 | $10.81 | $10.94 | $10.68 | $10.84 | $10.75 | 9,520,120 |
| 2016-08-17 | $10.37 | $11.23 | $10.25 | $10.97 | $10.88 | 21,857,070 |
| 2016-08-16 | $10.21 | $10.43 | $10.21 | $10.31 | $10.22 | 6,111,510 |
| 2016-08-15 | $10.17 | $10.30 | $10.05 | $10.26 | $10.17 | 7,832,260 |
| 2016-08-12 | $10.12 | $10.25 | $10.07 | $10.19 | $10.10 | 2,632,800 |
| 2016-08-11 | $10.40 | $10.44 | $10.12 | $10.12 | $10.03 | 3,677,890 |
| 2016-08-10 | $10.26 | $10.53 | $10.21 | $10.44 | $10.35 | 6,528,730 |
| 2016-08-09 | $10.23 | $10.30 | $10.11 | $10.27 | $10.18 | 3,194,540 |
| 2016-08-08 | $10.00 | $10.29 | $9.90 | $10.22 | $10.13 | 4,427,590 |
| 2016-08-05 | $10.26 | $10.37 | $10.15 | $10.18 | $10.09 | 3,825,420 |
| 2016-08-04 | $10.18 | $10.65 | $10.18 | $10.37 | $10.28 | 7,573,850 |
| 2016-08-03 | $9.99 | $10.17 | $9.92 | $10.07 | $9.98 | 7,270,650 |
| 2016-08-02 | $9.93 | $10.05 | $9.87 | $9.99 | $9.90 | 1,664,780 |
| 2016-08-01 | $10.20 | $10.20 | $9.78 | $9.92 | $9.84 | 3,640,270 |
| 2016-07-29 | $10.17 | $10.48 | $10.10 | $10.26 | $10.17 | 4,666,590 |
| 2016-07-28 | $10.34 | $10.43 | $10.03 | $10.14 | $10.05 | 4,375,850 |
| 2016-07-27 | $10.80 | $10.89 | $10.01 | $10.34 | $10.25 | 8,748,890 |
| 2016-07-26 | $10.70 | $10.83 | $10.63 | $10.82 | $10.73 | 5,289,760 |
| 2016-07-25 | $10.57 | $10.82 | $10.55 | $10.72 | $10.63 | 6,849,560 |
| 2016-07-22 | $10.84 | $10.92 | $10.62 | $10.68 | $10.59 | 5,084,720 |
| 2016-07-21 | $10.74 | $11.06 | $10.66 | $10.92 | $10.83 | 8,631,810 |
| 2016-07-20 | $10.69 | $10.92 | $10.56 | $10.74 | $10.65 | 5,515,440 |
| 2016-07-19 | $10.55 | $10.79 | $10.50 | $10.70 | $10.61 | 3,641,620 |
| 2016-07-18 | $10.98 | $11.02 | $10.57 | $10.59 | $10.50 | 6,787,430 |
| 2016-07-15 | $10.62 | $10.99 | $10.56 | $10.94 | $10.85 | 11,624,670 |
| 2016-07-14 | $10.76 | $10.80 | $10.55 | $10.63 | $10.54 | 5,625,860 |
| 2016-07-13 | $10.48 | $10.84 | $10.30 | $10.81 | $10.72 | 7,968,910 |
| 2016-07-12 | $10.47 | $10.51 | $10.21 | $10.49 | $10.40 | 5,247,030 |
| 2016-07-11 | $10.53 | $10.61 | $10.34 | $10.49 | $10.40 | 7,017,450 |
| 2016-07-08 | $10.55 | $10.65 | $10.47 | $10.53 | $10.44 | 4,380,740 |
| 2016-07-07 | $10.75 | $10.88 | $10.58 | $10.63 | $10.54 | 6,532,410 |
| 2016-07-06 | $10.79 | $10.87 | $10.57 | $10.84 | $10.75 | 6,240,340 |
| 2016-07-05 | $10.56 | $10.93 | $10.56 | $10.74 | $10.65 | 10,366,470 |
| 2016-07-04 | $10.27 | $10.63 | $10.21 | $10.53 | $10.44 | 7,953,830 |
| 2016-07-01 | $10.31 | $10.58 | $10.25 | $10.37 | $10.28 | 7,503,200 |
| 2016-06-30 | $10.26 | $10.36 | $10.17 | $10.31 | $10.22 | 7,392,590 |
| 2016-06-29 | $10.24 | $10.36 | $10.12 | $10.30 | $10.21 | 6,072,630 |
| 2016-06-28 | $10.02 | $10.33 | $9.92 | $10.29 | $10.20 | 7,560,990 |
| 2016-06-27 | $9.71 | $10.13 | $9.70 | $10.11 | $10.02 | 5,755,200 |
| 2016-06-24 | $9.99 | $10.03 | $9.50 | $9.87 | $9.79 | 6,044,110 |
| 2016-06-23 | $10.00 | $10.05 | $9.90 | $9.99 | $9.90 | 4,892,410 |
| 2016-06-22 | $9.90 | $10.09 | $9.70 | $10.05 | $9.96 | 5,922,720 |
| 2016-06-21 | $10.01 | $10.24 | $9.80 | $9.95 | $9.87 | 6,954,240 |
| 2016-06-20 | $9.87 | $10.13 | $9.74 | $10.01 | $9.92 | 7,495,070 |
| 2016-06-17 | $10.36 | $10.44 | $9.95 | $10.17 | $10.08 | 10,252,070 |
| 2016-06-16 | $10.16 | $10.52 | $10.10 | $10.36 | $10.27 | 10,075,790 |
| 2016-06-15 | $9.67 | $10.25 | $9.55 | $10.21 | $10.12 | 12,710,430 |
| 2016-06-14 | $9.58 | $9.89 | $9.50 | $9.79 | $9.71 | 8,690,360 |
| 2016-06-13 | $10.41 | $10.45 | $9.62 | $9.65 | $9.57 | 13,678,920 |
| 2016-06-10 | $10.57 | $10.57 | $10.57 | $10.57 | $10.48 | 0 |
| 2016-06-09 | $10.57 | $10.57 | $10.57 | $10.57 | $10.48 | 0 |
| 2016-06-08 | $10.84 | $11.00 | $10.54 | $10.57 | $10.48 | 13,573,890 |
| 2016-06-07 | $10.70 | $10.93 | $10.48 | $10.91 | $10.82 | 15,385,200 |
| 2016-06-06 | $10.30 | $10.76 | $10.30 | $10.71 | $10.62 | 15,182,540 |
| 2016-06-03 | $10.28 | $10.35 | $10.03 | $10.33 | $10.24 | 10,828,260 |
| 2016-06-02 | $9.86 | $10.27 | $9.85 | $10.25 | $10.16 | 13,021,330 |
| 2016-06-01 | $9.83 | $9.83 | $9.83 | $9.83 | $9.75 | 0 |
| 2016-05-31 | $9.08 | $9.88 | $8.92 | $9.83 | $9.75 | 13,934,180 |
| 2016-05-30 | $8.91 | $9.15 | $8.83 | $9.05 | $8.97 | 3,239,550 |
| 2016-05-27 | $9.12 | $9.15 | $9.00 | $9.03 | $8.95 | 5,529,200 |
| 2016-05-26 | $8.92 | $9.19 | $8.75 | $9.17 | $9.09 | 7,042,580 |
| 2016-05-25 | $9.25 | $9.26 | $8.95 | $9.03 | $8.95 | 6,102,100 |
| 2016-05-24 | $9.15 | $9.34 | $9.09 | $9.15 | $9.07 | 6,112,260 |
| 2016-05-23 | $9.07 | $9.26 | $9.07 | $9.18 | $9.10 | 7,126,550 |
| 2016-05-20 | $8.78 | $9.06 | $8.66 | $9.05 | $8.97 | 5,975,450 |
| 2016-05-19 | $8.81 | $9.10 | $8.81 | $8.85 | $8.77 | 7,656,520 |
| 2016-05-18 | $9.21 | $9.24 | $8.70 | $8.87 | $8.79 | 11,708,670 |
| 2016-05-17 | $9.65 | $9.68 | $9.30 | $9.42 | $9.34 | 7,667,080 |
| 2016-05-16 | $9.41 | $9.63 | $9.27 | $9.62 | $9.54 | 5,800,230 |
| 2016-05-13 | $9.50 | $9.68 | $9.26 | $9.36 | $9.28 | 6,160,960 |
| 2016-05-12 | $9.78 | $9.78 | $9.18 | $9.53 | $9.45 | 7,955,150 |
| 2016-05-11 | $10.09 | $10.20 | $9.83 | $9.93 | $9.85 | 6,425,980 |
| 2016-05-10 | $9.90 | $10.14 | $9.88 | $10.07 | $9.98 | 6,630,980 |
| 2016-05-09 | $10.55 | $10.55 | $9.96 | $10.01 | $9.92 | 16,219,390 |
| 2016-05-06 | $11.66 | $11.73 | $10.89 | $10.91 | $10.82 | 14,272,300 |
| 2016-05-05 | $11.65 | $11.79 | $11.50 | $11.72 | $11.62 | 7,684,450 |
| 2016-05-04 | $11.60 | $11.84 | $11.53 | $11.73 | $11.63 | 10,413,600 |
| 2016-05-03 | $11.35 | $11.66 | $11.26 | $11.62 | $11.52 | 8,010,550 |
| 2016-05-02 | $11.30 | $11.30 | $11.30 | $11.30 | $11.20 | 0 |
| 2016-04-29 | $11.35 | $11.43 | $11.16 | $11.30 | $11.20 | 5,880,460 |
| 2016-04-28 | $11.33 | $11.45 | $11.06 | $11.40 | $11.30 | 7,057,710 |
| 2016-04-27 | $11.49 | $11.73 | $11.36 | $11.40 | $11.30 | 11,300,140 |
| 2016-04-26 | $11.05 | $11.38 | $11.03 | $11.36 | $11.26 | 8,893,250 |
| 2016-04-25 | $11.20 | $11.24 | $10.95 | $11.02 | $10.93 | 9,790,360 |
| 2016-04-22 | $11.14 | $11.42 | $11.05 | $11.28 | $11.18 | 7,629,690 |
| 2016-04-21 | $11.51 | $11.78 | $11.20 | $11.27 | $11.17 | 12,705,550 |
| 2016-04-20 | $11.88 | $12.23 | $11.01 | $11.74 | $11.64 | 28,915,410 |
| 2016-04-19 | $11.90 | $12.03 | $11.67 | $11.91 | $11.81 | 13,462,210 |
| 2016-04-18 | $11.76 | $12.04 | $11.58 | $11.89 | $11.79 | 15,679,340 |
| 2016-04-15 | $11.98 | $11.99 | $11.70 | $11.85 | $11.75 | 16,671,950 |
| 2016-04-14 | $11.97 | $12.12 | $11.88 | $12.00 | $11.90 | 15,752,750 |
| 2016-04-13 | $11.70 | $12.51 | $11.58 | $11.96 | $11.86 | 35,507,400 |
| 2016-04-12 | $12.20 | $12.69 | $11.50 | $11.66 | $11.56 | 33,393,720 |
| 2016-04-11 | $12.77 | $12.77 | $12.77 | $12.77 | $12.66 | 0 |
| 2016-04-08 | $12.77 | $12.77 | $12.77 | $12.77 | $12.66 | 0 |
| 2016-04-07 | $12.77 | $12.77 | $12.77 | $12.77 | $12.66 | 0 |
| 2016-04-06 | $12.77 | $12.77 | $12.77 | $12.77 | $12.66 | 0 |
| 2016-04-05 | $12.77 | $12.77 | $12.77 | $12.77 | $12.66 | 0 |
| 2016-04-04 | $12.77 | $12.77 | $12.77 | $12.77 | $12.66 | 0 |
| 2016-04-01 | $12.77 | $12.77 | $12.77 | $12.77 | $12.66 | 0 |
| 2016-03-31 | $12.77 | $12.77 | $12.77 | $12.77 | $12.66 | 0 |
| 2016-03-30 | $12.77 | $12.77 | $12.77 | $12.77 | $12.66 | 0 |
| 2016-03-29 | $12.77 | $12.77 | $12.77 | $12.77 | $12.66 | 0 |
| 2016-03-28 | $12.77 | $12.77 | $12.77 | $12.77 | $12.66 | 0 |
| 2016-03-25 | $12.77 | $12.77 | $12.77 | $12.77 | $12.66 | 0 |
| 2016-03-24 | $12.59 | $13.14 | $12.43 | $12.77 | $12.66 | 23,382,060 |
| 2016-03-23 | $12.05 | $12.76 | $11.90 | $12.63 | $12.52 | 21,869,480 |
| 2016-03-22 | $11.80 | $12.20 | $11.53 | $12.06 | $11.96 | 18,803,990 |
| 2016-03-21 | $12.00 | $12.37 | $11.74 | $11.91 | $11.81 | 25,234,190 |
| 2016-03-18 | $10.98 | $11.74 | $10.98 | $11.69 | $11.59 | 24,069,060 |
| 2016-03-17 | $10.73 | $11.03 | $10.70 | $10.96 | $10.87 | 13,884,330 |
| 2016-03-16 | $10.82 | $11.03 | $10.63 | $10.70 | $10.61 | 10,032,330 |
| 2016-03-15 | $10.95 | $10.95 | $10.68 | $10.71 | $10.62 | 9,823,470 |
| 2016-03-14 | $10.54 | $11.10 | $10.40 | $10.90 | $10.81 | 15,020,350 |
| 2016-03-11 | $10.35 | $10.43 | $10.12 | $10.38 | $10.29 | 7,113,120 |
| 2016-03-10 | $10.49 | $10.65 | $10.32 | $10.40 | $10.31 | 9,220,760 |
| 2016-03-09 | $10.51 | $10.76 | $10.31 | $10.48 | $10.39 | 9,505,940 |
| 2016-03-08 | $10.60 | $10.85 | $10.08 | $10.80 | $10.71 | 14,904,730 |
| 2016-03-07 | $10.37 | $10.68 | $10.36 | $10.51 | $10.42 | 11,482,060 |
| 2016-03-04 | $10.90 | $10.95 | $10.00 | $10.26 | $10.17 | 17,278,840 |
| 2016-03-03 | $11.12 | $11.28 | $10.88 | $10.94 | $10.85 | 20,585,380 |
| 2016-03-02 | $10.41 | $11.30 | $10.37 | $11.07 | $10.98 | 22,664,210 |
| 2016-03-01 | $10.34 | $10.68 | $9.99 | $10.43 | $10.34 | 14,740,530 |
| 2016-02-29 | $11.35 | $11.40 | $10.32 | $10.32 | $10.23 | 18,367,320 |
| 2016-02-26 | $11.35 | $11.57 | $10.90 | $11.47 | $11.37 | 18,704,450 |
| 2016-02-25 | $12.54 | $12.60 | $11.27 | $11.27 | $11.17 | 26,544,600 |
| 2016-02-24 | $12.28 | $12.67 | $12.10 | $12.52 | $12.41 | 19,271,190 |
| 2016-02-23 | $13.18 | $13.23 | $12.00 | $12.43 | $12.32 | 30,787,640 |
| 2016-02-22 | $13.03 | $13.20 | $12.91 | $13.17 | $13.06 | 29,969,530 |
| 2016-02-19 | $13.00 | $13.07 | $12.78 | $12.93 | $12.82 | 28,231,750 |
| 2016-02-18 | $12.33 | $13.30 | $12.17 | $13.19 | $13.08 | 50,139,230 |
| 2016-02-17 | $12.23 | $12.36 | $11.71 | $12.28 | $12.18 | 35,111,350 |
| 2016-02-16 | $11.95 | $12.58 | $11.94 | $12.38 | $12.27 | 32,802,890 |
| 2016-02-15 | $12.96 | $12.97 | $12.17 | $12.17 | $12.07 | 36,834,230 |
| 2016-02-12 | $13.52 | $13.52 | $13.52 | $13.52 | $13.40 | 0 |
| 2016-02-11 | $13.52 | $13.52 | $13.52 | $13.52 | $13.40 | 0 |
| 2016-02-10 | $13.52 | $13.52 | $13.52 | $13.52 | $13.40 | 0 |
| 2016-02-09 | $13.52 | $13.52 | $13.52 | $13.52 | $13.40 | 0 |
| 2016-02-08 | $13.52 | $13.52 | $13.52 | $13.52 | $13.40 | 0 |
| 2016-02-05 | $13.61 | $14.10 | $13.45 | $13.52 | $13.40 | 45,849,080 |
| 2016-02-04 | $13.55 | $14.04 | $13.31 | $13.76 | $13.64 | 38,925,920 |
| 2016-02-03 | $13.02 | $13.75 | $12.11 | $13.68 | $13.56 | 46,727,460 |
| 2016-02-02 | $13.82 | $14.10 | $13.30 | $13.38 | $13.27 | 36,103,470 |
| 2016-02-01 | $14.48 | $14.80 | $13.64 | $14.09 | $13.97 | 39,591,320 |
| 2016-01-29 | $13.62 | $15.10 | $13.34 | $14.75 | $14.62 | 57,146,660 |
| 2016-01-28 | $13.80 | $14.37 | $13.40 | $13.78 | $13.66 | 51,358,400 |
| 2016-01-27 | $13.24 | $14.21 | $13.05 | $13.97 | $13.85 | 61,876,940 |
| 2016-01-26 | $13.23 | $13.88 | $12.90 | $13.38 | $13.27 | 46,764,970 |
| 2016-01-25 | $13.50 | $13.50 | $12.99 | $13.43 | $13.32 | 22,508,900 |
| 2016-01-22 | $12.99 | $13.60 | $12.75 | $13.40 | $13.29 | 37,170,290 |
| 2016-01-21 | $12.99 | $13.50 | $12.66 | $12.94 | $12.83 | 34,374,450 |
| 2016-01-20 | $12.70 | $13.34 | $12.57 | $13.27 | $13.16 | 23,130,520 |
| 2016-01-19 | $12.48 | $12.89 | $12.28 | $12.79 | $12.68 | 22,007,620 |
| 2016-01-18 | $12.10 | $12.82 | $12.04 | $12.66 | $12.55 | 17,757,900 |
| 2016-01-15 | $12.09 | $12.60 | $11.85 | $12.57 | $12.46 | 25,159,310 |
| 2016-01-14 | $11.23 | $12.30 | $11.15 | $12.24 | $12.14 | 22,030,160 |
| 2016-01-13 | $11.19 | $11.67 | $11.03 | $11.51 | $11.41 | 24,709,450 |
| 2016-01-12 | $10.35 | $11.83 | $9.78 | $11.46 | $11.36 | 53,176,530 |
| 2016-01-11 | $11.50 | $11.66 | $10.87 | $10.87 | $10.78 | 20,338,460 |
| 2016-01-08 | $12.79 | $12.79 | $11.26 | $12.08 | $11.98 | 27,782,570 |
| 2016-01-07 | $13.52 | $13.58 | $12.48 | $12.48 | $12.37 | 8,926,180 |
| 2016-01-06 | $13.29 | $14.00 | $13.02 | $13.87 | $13.75 | 50,380,530 |
| 2016-01-05 | $11.80 | $13.33 | $11.66 | $13.29 | $13.18 | 31,347,550 |
| 2016-01-04 | $13.11 | $13.40 | $11.93 | $12.13 | $12.03 | 15,934,160 |
| 2016-01-01 | $13.20 | $13.20 | $13.20 | $13.20 | $13.09 | 0 |
| 2015-12-31 | $13.39 | $13.81 | $13.13 | $13.20 | $13.09 | 27,442,000 |
| 2015-12-30 | $12.63 | $13.46 | $12.52 | $13.30 | $13.19 | 25,687,180 |
| 2015-12-29 | $12.35 | $12.67 | $12.22 | $12.62 | $12.51 | 11,622,850 |
| 2015-12-28 | $12.97 | $13.06 | $12.29 | $12.31 | $12.21 | 17,228,160 |
| 2015-12-25 | $12.80 | $12.97 | $12.70 | $12.89 | $12.78 | 11,910,380 |
| 2015-12-24 | $12.52 | $12.90 | $12.35 | $12.86 | $12.75 | 15,474,190 |
| 2015-12-23 | $13.19 | $13.25 | $12.59 | $12.65 | $12.54 | 22,358,260 |
| 2015-12-22 | $13.34 | $13.49 | $13.13 | $13.20 | $13.09 | 18,386,170 |
| 2015-12-21 | $12.70 | $13.38 | $12.60 | $13.37 | $13.26 | 27,407,940 |
| 2015-12-18 | $13.28 | $13.28 | $12.70 | $12.81 | $12.70 | 28,754,180 |
| 2015-12-17 | $13.25 | $13.63 | $13.15 | $13.30 | $13.19 | 31,542,510 |
| 2015-12-16 | $13.21 | $13.58 | $13.02 | $13.10 | $12.99 | 28,326,660 |
| 2015-12-15 | $13.60 | $13.70 | $13.32 | $13.34 | $13.23 | 32,944,520 |
| 2015-12-14 | $12.85 | $13.92 | $12.78 | $13.75 | $13.63 | 48,198,450 |
| 2015-12-11 | $12.85 | $13.33 | $12.50 | $13.05 | $12.94 | 38,785,390 |
| 2015-12-10 | $12.16 | $13.08 | $12.01 | $13.01 | $12.90 | 42,603,080 |
| 2015-12-09 | $11.61 | $12.48 | $11.51 | $12.39 | $12.28 | 36,082,410 |
| 2015-12-08 | $11.69 | $12.08 | $11.40 | $11.83 | $11.73 | 26,107,180 |
| 2015-12-07 | $11.24 | $11.85 | $11.15 | $11.80 | $11.70 | 19,466,940 |
| 2015-12-04 | $11.16 | $11.44 | $11.08 | $11.27 | $11.17 | 16,638,280 |
| 2015-12-03 | $11.15 | $11.35 | $10.93 | $11.24 | $11.14 | 14,432,580 |
| 2015-12-02 | $10.80 | $11.19 | $10.70 | $11.05 | $10.96 | 20,067,200 |
| 2015-12-01 | $10.80 | $10.96 | $10.50 | $10.79 | $10.70 | 14,724,410 |
| 2015-11-30 | $11.15 | $11.35 | $10.13 | $10.81 | $10.72 | 21,672,740 |
| 2015-11-27 | $12.21 | $12.38 | $11.12 | $11.15 | $11.05 | 28,533,600 |
| 2015-11-26 | $12.77 | $12.94 | $12.31 | $12.36 | $12.25 | 26,428,400 |
| 2015-11-25 | $12.59 | $12.95 | $12.37 | $12.80 | $12.69 | 32,740,250 |
| 2015-11-24 | $11.80 | $12.85 | $11.62 | $12.74 | $12.63 | 45,265,150 |
| 2015-11-23 | $12.05 | $12.33 | $11.78 | $11.83 | $11.73 | 26,018,950 |
| 2015-11-20 | $11.69 | $12.20 | $11.69 | $11.99 | $11.89 | 27,047,880 |
| 2015-11-19 | $11.66 | $11.88 | $11.40 | $11.85 | $11.75 | 22,997,420 |
| 2015-11-18 | $12.08 | $12.63 | $11.55 | $11.72 | $11.62 | 34,491,290 |
| 2015-11-17 | $11.95 | $12.73 | $11.75 | $12.22 | $12.12 | 43,775,500 |
| 2015-11-16 | $11.60 | $12.00 | $11.47 | $11.86 | $11.76 | 31,572,330 |
| 2015-11-13 | $11.16 | $12.35 | $11.08 | $11.89 | $11.79 | 48,578,650 |
| 2015-11-12 | $11.55 | $11.65 | $11.11 | $11.34 | $11.24 | 25,775,840 |
| 2015-11-11 | $11.23 | $11.64 | $11.06 | $11.55 | $11.45 | 32,125,370 |
| 2015-11-10 | $10.98 | $11.44 | $10.92 | $11.15 | $11.05 | 22,707,680 |
| 2015-11-09 | $10.85 | $11.05 | $10.70 | $11.00 | $10.91 | 22,398,690 |
| 2015-11-06 | $10.69 | $11.09 | $10.69 | $10.96 | $10.87 | 21,347,900 |
| 2015-11-05 | $10.64 | $10.90 | $10.53 | $10.69 | $10.60 | 20,781,560 |
| 2015-11-04 | $10.18 | $10.72 | $10.18 | $10.70 | $10.61 | 18,301,030 |
| 2015-11-03 | $10.36 | $10.47 | $10.12 | $10.21 | $10.12 | 11,084,980 |
| 2015-11-02 | $10.50 | $10.69 | $10.19 | $10.27 | $10.18 | 15,627,450 |
| 2015-10-30 | $11.00 | $11.00 | $10.73 | $10.81 | $10.72 | 14,379,490 |
| 2015-10-29 | $11.04 | $11.20 | $10.93 | $11.05 | $10.96 | 16,406,820 |
| 2015-10-28 | $11.32 | $11.45 | $10.81 | $10.97 | $10.88 | 22,065,380 |
| 2015-10-27 | $11.62 | $11.69 | $10.70 | $11.51 | $11.41 | 35,514,590 |
| 2015-10-26 | $11.67 | $12.00 | $11.53 | $11.81 | $11.71 | 41,251,120 |
| 2015-10-23 | $10.85 | $11.85 | $10.62 | $11.67 | $11.57 | 41,241,570 |
| 2015-10-22 | $10.47 | $10.95 | $10.20 | $10.82 | $10.73 | 32,441,350 |
| 2015-10-21 | $11.77 | $11.89 | $10.61 | $10.61 | $10.52 | 36,622,190 |
| 2015-10-20 | $11.50 | $11.87 | $11.50 | $11.79 | $11.69 | 27,866,330 |
| 2015-10-19 | $11.96 | $12.20 | $11.51 | $11.69 | $11.59 | 40,634,450 |
| 2015-10-16 | $11.86 | $11.98 | $11.41 | $11.90 | $11.80 | 47,368,330 |
| 2015-10-15 | $11.40 | $12.00 | $11.11 | $11.82 | $11.72 | 54,522,580 |
| 2015-10-14 | $11.76 | $12.29 | $11.41 | $11.71 | $11.61 | 80,068,930 |
| 2015-10-13 | $10.15 | $11.29 | $10.05 | $11.29 | $11.19 | 61,251,550 |
| 2015-10-12 | $9.88 | $10.38 | $9.82 | $10.26 | $10.17 | 57,169,710 |
| 2015-10-09 | $10.00 | $10.15 | $9.66 | $9.88 | $9.80 | 54,942,350 |
| 2015-10-08 | $10.01 | $11.30 | $10.01 | $10.49 | $10.40 | 93,974,060 |
| 2015-10-07 | $11.12 | $11.12 | $11.12 | $11.12 | $11.03 | 0 |
| 2015-10-06 | $11.12 | $11.12 | $11.12 | $11.12 | $11.03 | 0 |
| 2015-10-05 | $11.12 | $11.12 | $11.12 | $11.12 | $11.03 | 0 |
| 2015-10-02 | $11.12 | $11.12 | $11.12 | $11.12 | $11.03 | 0 |
| 2015-10-01 | $11.12 | $11.12 | $11.12 | $11.12 | $11.03 | 0 |
| 2015-09-30 | $11.12 | $11.12 | $11.12 | $11.12 | $11.03 | 297,300 |
| 2015-09-29 | $12.36 | $12.36 | $12.36 | $12.36 | $12.25 | 86,400 |
| 2015-09-28 | $13.73 | $13.73 | $13.73 | $13.73 | $13.61 | 107,700 |
| 2015-09-25 | $15.26 | $15.26 | $15.26 | $15.26 | $15.13 | 39,600 |
| 2015-09-24 | $16.96 | $16.96 | $16.96 | $16.96 | $16.82 | 190,900 |
| 2015-09-23 | $18.86 | $18.86 | $18.86 | $18.86 | $18.70 | 0 |
| 2015-09-22 | $18.86 | $18.86 | $18.86 | $18.86 | $18.70 | 0 |
| 2015-09-21 | $18.86 | $18.86 | $18.86 | $18.86 | $18.70 | 0 |
| 2015-09-18 | $18.86 | $18.86 | $18.86 | $18.86 | $18.70 | 0 |
| 2015-09-17 | $18.86 | $18.86 | $18.86 | $18.86 | $18.70 | 0 |
| 2015-09-16 | $18.86 | $18.86 | $18.86 | $18.86 | $18.70 | 0 |
| 2015-09-15 | $18.86 | $18.86 | $18.86 | $18.86 | $18.70 | 0 |
| 2015-09-14 | $18.86 | $18.86 | $18.86 | $18.86 | $18.70 | 0 |
| 2015-09-11 | $18.86 | $18.86 | $18.86 | $18.86 | $18.70 | 0 |
| 2015-09-10 | $18.86 | $18.86 | $18.86 | $18.86 | $18.70 | 0 |
| 2015-09-09 | $18.86 | $18.86 | $18.86 | $18.86 | $18.70 | 0 |
| 2015-09-08 | $18.86 | $18.86 | $18.86 | $18.86 | $18.70 | 0 |
| 2015-09-07 | $18.86 | $18.86 | $18.86 | $18.86 | $18.70 | 0 |
| 2015-09-04 | $18.86 | $18.86 | $18.86 | $18.86 | $18.70 | 0 |
| 2015-09-03 | $18.86 | $18.86 | $18.86 | $18.86 | $18.70 | 0 |
| 2015-09-02 | $18.86 | $18.86 | $18.86 | $18.86 | $18.70 | 0 |
| 2015-09-01 | $18.86 | $18.86 | $18.86 | $18.86 | $18.70 | 0 |
Harbin Air Conditioning Company Ltd (600202) News Headlines
Recent Harbin Air Conditioning Company Ltd (600202) News
Similar Companies to Harbin Air Conditioning Company Ltd (600202) 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 | -- | -- | -- |