Henan Ancai Hitech Company Ltd (600207) Exchange: SHG
Data as of July 10, 2025
$4.51 ($0.11) 2.50%
Henan Ancai Hitech Company Ltd - Daily Information
Click for more stock information on Henan Ancai Hitech Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $4.41 |
| Previous Close | $4.51 |
| High | $4.69 |
| Low | $4.37 |
| Adjusted Open | $4.41 |
| Previous Adjusted Close | $4.51 |
| Adjusted High | $4.69 |
| Adjusted Low | $4.37 |
About Henan Ancai Hitech Company Ltd (600207)
HENAN ANCAI HI-TECH CO., LTD is a China-based company principally engaged in manufacture and sale of glass products. The Company's products portfolio consists of photovoltaic glass, float glass, coated glass, transfer conducting oxide (TCO) glass, as well as hollow toughened glass, among others. In addition, the Company is involved in the pipeline transportation of natural gas business. The Company operates its businesses within domestic market and to overseas markets.
Invest in Henan Ancai Hitech Company Ltd (600207)
Historical Stock Data for Henan Ancai Hitech Company Ltd (600207)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $4.41 | $4.69 | $4.37 | $4.51 | $4.51 | 67,828,750 |
| 2025-05-29 | $4.36 | $4.50 | $4.32 | $4.40 | $4.40 | 38,633,060 |
| 2025-05-28 | $4.40 | $4.42 | $4.34 | $4.35 | $4.35 | 29,389,500 |
| 2025-05-27 | $4.35 | $4.44 | $4.26 | $4.43 | $4.43 | 46,894,090 |
| 2025-05-26 | $4.35 | $4.58 | $4.32 | $4.40 | $4.40 | 60,785,060 |
| 2025-05-23 | $4.41 | $4.48 | $4.26 | $4.27 | $4.27 | 76,360,300 |
| 2025-05-22 | $4.81 | $4.95 | $4.62 | $4.62 | $4.62 | 84,614,800 |
| 2025-05-21 | $5.52 | $5.52 | $5.10 | $5.13 | $5.13 | 157,175,830 |
| 2025-05-20 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 8,943,800 |
| 2025-05-19 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 13,132,200 |
| 2025-05-16 | $4.15 | $4.20 | $4.14 | $4.15 | $4.15 | 8,688,200 |
| 2025-05-15 | $4.13 | $4.17 | $4.11 | $4.15 | $4.15 | 10,222,400 |
| 2025-05-14 | $4.18 | $4.19 | $4.11 | $4.14 | $4.14 | 10,154,080 |
| 2025-05-13 | $4.18 | $4.25 | $4.15 | $4.18 | $4.18 | 17,334,900 |
| 2025-05-12 | $4.12 | $4.15 | $4.09 | $4.15 | $4.15 | 9,885,100 |
| 2025-05-09 | $4.18 | $4.18 | $4.09 | $4.10 | $4.10 | 11,380,790 |
| 2025-05-08 | $4.08 | $4.20 | $4.08 | $4.17 | $4.17 | 13,900,090 |
| 2025-05-07 | $4.15 | $4.15 | $4.05 | $4.12 | $4.12 | 16,100,700 |
| 2025-05-06 | $4.01 | $4.11 | $4.00 | $4.11 | $4.11 | 15,231,800 |
| 2025-04-30 | $3.94 | $3.99 | $3.92 | $3.96 | $3.96 | 8,134,900 |
| 2025-04-29 | $3.90 | $3.97 | $3.89 | $3.92 | $3.92 | 9,255,200 |
| 2025-04-28 | $3.94 | $3.96 | $3.87 | $3.90 | $3.90 | 9,237,300 |
| 2025-04-25 | $3.97 | $4.03 | $3.96 | $3.97 | $3.97 | 7,004,700 |
| 2025-04-24 | $4.04 | $4.07 | $3.95 | $3.97 | $3.97 | 9,748,600 |
| 2025-04-23 | $4.06 | $4.12 | $4.02 | $4.03 | $4.03 | 12,544,100 |
| 2025-04-22 | $4.09 | $4.17 | $4.05 | $4.08 | $4.08 | 17,391,210 |
| 2025-04-21 | $4.02 | $4.20 | $3.98 | $4.10 | $4.10 | 20,819,310 |
| 2025-04-18 | $4.04 | $4.05 | $3.99 | $4.01 | $4.01 | 9,322,700 |
| 2025-04-17 | $3.97 | $4.06 | $3.97 | $4.04 | $4.04 | 10,944,120 |
| 2025-04-16 | $4.15 | $4.22 | $4.00 | $4.02 | $4.02 | 22,870,470 |
| 2025-04-15 | $4.25 | $4.28 | $4.12 | $4.18 | $4.18 | 36,620,990 |
| 2025-04-14 | $4.49 | $4.56 | $4.27 | $4.30 | $4.30 | 58,948,030 |
| 2025-04-11 | $4.27 | $4.27 | $4.15 | $4.27 | $4.27 | 25,940,400 |
| 2025-04-10 | $3.80 | $3.89 | $3.77 | $3.88 | $3.88 | 16,177,400 |
| 2025-04-09 | $3.59 | $3.76 | $3.40 | $3.73 | $3.73 | 17,956,200 |
| 2025-04-08 | $3.71 | $3.80 | $3.59 | $3.66 | $3.66 | 17,305,980 |
| 2025-04-07 | $4.01 | $4.01 | $3.77 | $3.77 | $3.77 | 16,285,500 |
| 2025-04-03 | $4.11 | $4.21 | $4.10 | $4.19 | $4.19 | 7,826,710 |
| 2025-04-02 | $4.16 | $4.20 | $4.10 | $4.16 | $4.16 | 7,473,900 |
| 2025-04-01 | $4.11 | $4.18 | $4.09 | $4.14 | $4.14 | 9,069,000 |
| 2025-03-31 | $4.15 | $4.15 | $4.02 | $4.08 | $4.08 | 14,153,200 |
| 2025-03-28 | $4.30 | $4.34 | $4.18 | $4.19 | $4.19 | 13,494,000 |
| 2025-03-27 | $4.45 | $4.45 | $4.28 | $4.30 | $4.30 | 15,909,840 |
| 2025-03-26 | $4.35 | $4.50 | $4.34 | $4.44 | $4.44 | 16,754,210 |
| 2025-03-25 | $4.35 | $4.43 | $4.29 | $4.37 | $4.37 | 11,710,800 |
| 2025-03-24 | $4.60 | $4.62 | $4.26 | $4.38 | $4.38 | 24,433,700 |
| 2025-03-21 | $4.67 | $4.69 | $4.58 | $4.61 | $4.61 | 18,443,300 |
| 2025-03-20 | $4.59 | $4.82 | $4.59 | $4.68 | $4.68 | 27,047,960 |
| 2025-03-19 | $4.67 | $4.68 | $4.57 | $4.60 | $4.60 | 13,699,500 |
| 2025-03-18 | $4.61 | $4.71 | $4.59 | $4.67 | $4.67 | 17,522,200 |
| 2025-03-17 | $4.62 | $4.71 | $4.59 | $4.60 | $4.60 | 16,886,800 |
| 2025-03-14 | $4.52 | $4.63 | $4.46 | $4.59 | $4.59 | 18,534,990 |
| 2025-03-13 | $4.62 | $4.62 | $4.47 | $4.52 | $4.52 | 15,872,400 |
| 2025-03-12 | $4.61 | $4.68 | $4.59 | $4.61 | $4.61 | 18,780,700 |
| 2025-03-11 | $4.60 | $4.62 | $4.52 | $4.59 | $4.59 | 17,131,400 |
| 2025-03-10 | $4.62 | $4.70 | $4.60 | $4.64 | $4.64 | 28,084,100 |
| 2025-03-07 | $4.49 | $4.80 | $4.42 | $4.70 | $4.70 | 51,774,460 |
| 2025-03-06 | $4.45 | $4.53 | $4.42 | $4.52 | $4.52 | 16,413,660 |
| 2025-03-05 | $4.49 | $4.51 | $4.36 | $4.44 | $4.44 | 16,930,200 |
| 2025-03-04 | $4.43 | $4.52 | $4.37 | $4.52 | $4.52 | 15,316,300 |
| 2025-03-03 | $4.41 | $4.55 | $4.41 | $4.45 | $4.45 | 19,344,600 |
| 2025-02-28 | $4.56 | $4.61 | $4.41 | $4.42 | $4.42 | 17,152,200 |
| 2025-02-27 | $4.64 | $4.65 | $4.49 | $4.56 | $4.56 | 21,636,800 |
| 2025-02-26 | $4.61 | $4.68 | $4.54 | $4.66 | $4.66 | 31,111,770 |
| 2025-02-25 | $4.49 | $4.58 | $4.45 | $4.55 | $4.55 | 22,577,200 |
| 2025-02-24 | $4.50 | $4.54 | $4.47 | $4.52 | $4.52 | 15,858,420 |
| 2025-02-20 | $4.46 | $4.58 | $4.40 | $4.53 | $4.53 | 20,797,900 |
| 2025-02-19 | $4.39 | $4.47 | $4.39 | $4.47 | $4.47 | 19,863,400 |
| 2025-02-18 | $4.55 | $4.63 | $4.40 | $4.42 | $4.42 | 32,131,100 |
| 2025-02-17 | $4.50 | $4.57 | $4.46 | $4.56 | $4.56 | 24,289,800 |
| 2025-02-14 | $4.54 | $4.62 | $4.47 | $4.49 | $4.49 | 25,705,000 |
| 2025-02-13 | $4.53 | $4.59 | $4.46 | $4.54 | $4.54 | 28,629,290 |
| 2025-02-12 | $4.50 | $4.55 | $4.48 | $4.54 | $4.54 | 28,413,800 |
| 2025-02-11 | $4.59 | $4.61 | $4.47 | $4.52 | $4.52 | 37,742,720 |
| 2025-02-10 | $4.55 | $4.63 | $4.52 | $4.57 | $4.57 | 79,577,660 |
| 2025-02-07 | $4.27 | $4.71 | $4.26 | $4.71 | $4.71 | 84,859,650 |
| 2025-02-06 | $4.23 | $4.30 | $4.18 | $4.28 | $4.28 | 14,578,500 |
| 2025-02-05 | $4.20 | $4.25 | $4.17 | $4.25 | $4.25 | 11,484,400 |
| 2025-01-27 | $4.23 | $4.29 | $4.15 | $4.17 | $4.17 | 10,304,040 |
| 2025-01-24 | $4.23 | $4.26 | $4.16 | $4.23 | $4.23 | 11,116,100 |
| 2025-01-23 | $4.31 | $4.38 | $4.23 | $4.23 | $4.23 | 13,521,340 |
| 2025-01-22 | $4.30 | $4.35 | $4.26 | $4.31 | $4.31 | 9,275,150 |
| 2025-01-21 | $4.37 | $4.39 | $4.29 | $4.32 | $4.32 | 11,708,030 |
| 2025-01-20 | $4.29 | $4.45 | $4.12 | $4.37 | $4.37 | 19,436,760 |
| 2025-01-17 | $4.27 | $4.37 | $4.22 | $4.27 | $4.27 | 14,667,200 |
| 2025-01-16 | $4.20 | $4.37 | $4.19 | $4.30 | $4.30 | 17,681,800 |
| 2025-01-15 | $4.20 | $4.35 | $4.10 | $4.23 | $4.23 | 19,500,820 |
| 2025-01-14 | $4.06 | $4.19 | $3.99 | $4.19 | $4.19 | 12,005,690 |
| 2025-01-13 | $3.97 | $4.01 | $3.84 | $4.00 | $4.00 | 10,142,700 |
| 2025-01-09 | $4.13 | $4.23 | $4.12 | $4.18 | $4.18 | 8,829,500 |
| 2025-01-08 | $4.23 | $4.23 | $4.00 | $4.17 | $4.17 | 12,306,500 |
| 2025-01-07 | $4.15 | $4.23 | $4.10 | $4.23 | $4.23 | 10,224,080 |
| 2025-01-06 | $4.13 | $4.19 | $3.99 | $4.13 | $4.13 | 12,136,240 |
| 2025-01-03 | $4.38 | $4.43 | $4.09 | $4.14 | $4.14 | 14,334,300 |
| 2025-01-02 | $4.47 | $4.53 | $4.31 | $4.35 | $4.35 | 13,128,240 |
| 2024-12-31 | $4.59 | $4.66 | $4.44 | $4.46 | $4.46 | 12,687,540 |
| 2024-12-30 | $4.67 | $4.67 | $4.48 | $4.58 | $4.58 | 13,749,800 |
| 2024-12-27 | $4.62 | $4.73 | $4.58 | $4.64 | $4.64 | 10,686,280 |
| 2024-12-26 | $4.55 | $4.72 | $4.53 | $4.63 | $4.63 | 13,105,900 |
| 2024-12-25 | $4.70 | $4.73 | $4.46 | $4.55 | $4.55 | 14,989,100 |
| 2024-12-24 | $4.63 | $4.79 | $4.62 | $4.68 | $4.68 | 15,654,300 |
| 2024-12-23 | $4.87 | $4.93 | $4.60 | $4.64 | $4.64 | 24,477,500 |
| 2024-12-20 | $4.94 | $4.99 | $4.90 | $4.92 | $4.92 | 14,432,100 |
| 2024-12-19 | $4.90 | $5.09 | $4.88 | $4.98 | $4.98 | 22,986,000 |
| 2024-12-18 | $4.96 | $5.01 | $4.86 | $4.93 | $4.93 | 12,605,500 |
| 2024-12-17 | $5.10 | $5.17 | $4.90 | $4.92 | $4.92 | 20,046,000 |
| 2024-12-16 | $5.19 | $5.21 | $5.11 | $5.13 | $5.13 | 12,224,330 |
| 2024-12-13 | $5.33 | $5.33 | $5.15 | $5.17 | $5.17 | 19,556,530 |
| 2024-12-12 | $5.32 | $5.40 | $5.23 | $5.35 | $5.35 | 21,168,200 |
| 2024-12-11 | $5.20 | $5.31 | $5.17 | $5.30 | $5.30 | 22,010,800 |
| 2024-12-10 | $5.32 | $5.35 | $5.19 | $5.20 | $5.20 | 21,873,430 |
| 2024-12-09 | $5.30 | $5.35 | $5.14 | $5.22 | $5.22 | 25,699,400 |
| 2024-12-06 | $5.21 | $5.31 | $5.12 | $5.30 | $5.30 | 25,010,600 |
| 2024-12-05 | $5.07 | $5.24 | $5.05 | $5.24 | $5.24 | 23,603,100 |
| 2024-12-04 | $5.15 | $5.26 | $5.04 | $5.08 | $5.08 | 23,350,740 |
| 2024-12-03 | $5.14 | $5.17 | $5.04 | $5.17 | $5.17 | 22,912,800 |
| 2024-12-02 | $4.99 | $5.14 | $4.92 | $5.13 | $5.13 | 24,618,030 |
| 2024-11-29 | $4.92 | $5.07 | $4.84 | $4.99 | $4.99 | 27,124,190 |
| 2024-11-28 | $4.90 | $5.17 | $4.89 | $4.98 | $4.98 | 36,782,820 |
| 2024-11-27 | $4.98 | $4.98 | $4.78 | $4.90 | $4.90 | 27,038,400 |
| 2024-11-26 | $4.87 | $5.11 | $4.82 | $5.00 | $5.00 | 34,079,900 |
| 2024-11-25 | $4.74 | $4.95 | $4.68 | $4.90 | $4.90 | 20,225,900 |
| 2024-11-22 | $5.00 | $5.04 | $4.73 | $4.75 | $4.75 | 22,994,400 |
| 2024-11-21 | $5.09 | $5.15 | $4.90 | $4.99 | $4.99 | 23,894,800 |
| 2024-11-20 | $4.95 | $5.01 | $4.86 | $4.98 | $4.98 | 21,028,600 |
| 2024-11-19 | $4.76 | $5.00 | $4.73 | $4.95 | $4.95 | 27,259,390 |
| 2024-11-18 | $5.18 | $5.22 | $4.74 | $4.78 | $4.78 | 43,717,740 |
| 2024-11-15 | $5.16 | $5.35 | $5.16 | $5.18 | $5.18 | 33,210,710 |
| 2024-11-14 | $5.32 | $5.40 | $5.15 | $5.18 | $5.18 | 24,314,600 |
| 2024-11-13 | $5.45 | $5.53 | $5.24 | $5.36 | $5.36 | 35,018,520 |
| 2024-11-12 | $5.60 | $5.67 | $5.37 | $5.44 | $5.44 | 75,659,430 |
| 2024-11-11 | $5.06 | $5.59 | $5.04 | $5.59 | $5.59 | 61,516,140 |
| 2024-11-08 | $5.10 | $5.19 | $5.06 | $5.08 | $5.08 | 34,099,970 |
| 2024-11-07 | $4.95 | $5.13 | $4.85 | $5.13 | $5.13 | 43,707,060 |
| 2024-11-06 | $5.03 | $5.12 | $4.98 | $5.00 | $5.00 | 37,874,900 |
| 2024-11-05 | $5.04 | $5.10 | $5.01 | $5.07 | $5.07 | 41,930,230 |
| 2024-11-04 | $4.88 | $5.08 | $4.83 | $5.07 | $5.07 | 34,886,930 |
| 2024-11-01 | $5.46 | $5.46 | $5.04 | $5.04 | $5.04 | 63,314,090 |
| 2024-10-31 | $5.60 | $5.80 | $5.45 | $5.60 | $5.60 | 84,490,460 |
| 2024-10-30 | $5.44 | $5.64 | $5.20 | $5.49 | $5.49 | 92,300,630 |
| 2024-10-29 | $6.00 | $6.00 | $5.22 | $5.36 | $5.36 | 144,301,950 |
| 2024-10-28 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 14,890,900 |
| 2024-10-25 | $4.82 | $5.08 | $4.76 | $4.95 | $4.95 | 62,826,820 |
| 2024-10-24 | $4.72 | $4.76 | $4.62 | $4.67 | $4.67 | 27,744,570 |
| 2024-10-23 | $4.75 | $4.90 | $4.67 | $4.80 | $4.80 | 53,691,300 |
| 2024-10-22 | $4.62 | $4.76 | $4.56 | $4.75 | $4.75 | 34,037,100 |
| 2024-10-21 | $4.59 | $4.76 | $4.58 | $4.67 | $4.67 | 40,880,430 |
| 2024-10-18 | $4.45 | $4.68 | $4.43 | $4.60 | $4.60 | 37,596,300 |
| 2024-10-17 | $4.59 | $4.75 | $4.52 | $4.52 | $4.52 | 44,792,930 |
| 2024-10-16 | $4.44 | $4.49 | $4.35 | $4.44 | $4.44 | 26,390,370 |
| 2024-10-15 | $4.46 | $4.71 | $4.37 | $4.51 | $4.51 | 43,491,170 |
| 2024-10-14 | $4.29 | $4.66 | $4.20 | $4.49 | $4.49 | 37,802,920 |
| 2024-10-11 | $4.40 | $4.48 | $4.22 | $4.26 | $4.26 | 25,203,020 |
| 2024-10-10 | $4.33 | $4.49 | $4.20 | $4.38 | $4.38 | 30,904,190 |
| 2024-10-09 | $4.72 | $4.72 | $4.36 | $4.36 | $4.36 | 47,388,910 |
| 2024-10-08 | $5.04 | $5.05 | $4.55 | $4.84 | $4.84 | 74,029,900 |
| 2024-09-30 | $4.33 | $4.59 | $4.19 | $4.59 | $4.59 | 72,981,710 |
| 2024-09-27 | $4.06 | $4.24 | $4.04 | $4.19 | $4.19 | 36,001,630 |
| 2024-09-26 | $3.98 | $4.05 | $3.90 | $4.05 | $4.05 | 42,305,890 |
| 2024-09-25 | $3.95 | $4.07 | $3.86 | $4.02 | $4.02 | 51,096,660 |
| 2024-09-24 | $3.68 | $3.94 | $3.68 | $3.90 | $3.90 | 40,852,070 |
| 2024-09-23 | $3.75 | $3.75 | $3.69 | $3.71 | $3.71 | 16,388,860 |
| 2024-09-20 | $3.72 | $3.80 | $3.71 | $3.78 | $3.78 | 19,812,540 |
| 2024-09-19 | $3.68 | $3.83 | $3.68 | $3.75 | $3.75 | 24,384,400 |
| 2024-09-18 | $3.73 | $3.75 | $3.62 | $3.66 | $3.66 | 24,058,200 |
| 2024-09-13 | $3.76 | $3.91 | $3.69 | $3.82 | $3.82 | 41,670,170 |
| 2024-09-12 | $3.62 | $3.78 | $3.61 | $3.67 | $3.67 | 20,366,770 |
| 2024-09-11 | $3.61 | $3.69 | $3.60 | $3.63 | $3.63 | 13,072,570 |
| 2024-09-10 | $3.62 | $3.67 | $3.59 | $3.65 | $3.65 | 15,028,800 |
| 2024-09-09 | $3.62 | $3.68 | $3.57 | $3.62 | $3.62 | 17,750,300 |
| 2024-09-06 | $3.78 | $3.83 | $3.63 | $3.67 | $3.67 | 49,430,470 |
| 2024-09-05 | $3.70 | $3.98 | $3.70 | $3.86 | $3.86 | 67,399,740 |
| 2024-09-04 | $3.62 | $3.72 | $3.61 | $3.62 | $3.62 | 25,197,140 |
| 2024-09-03 | $3.52 | $3.85 | $3.47 | $3.73 | $3.73 | 40,869,000 |
| 2024-09-02 | $3.54 | $3.59 | $3.50 | $3.50 | $3.50 | 10,914,300 |
| 2024-08-30 | $3.49 | $3.59 | $3.46 | $3.54 | $3.54 | 12,125,500 |
| 2024-08-29 | $3.38 | $3.52 | $3.37 | $3.49 | $3.49 | 9,607,960 |
| 2024-08-28 | $3.37 | $3.42 | $3.34 | $3.40 | $3.40 | 6,083,500 |
| 2024-08-27 | $3.43 | $3.47 | $3.35 | $3.38 | $3.38 | 9,924,100 |
| 2024-08-26 | $3.39 | $3.48 | $3.38 | $3.45 | $3.45 | 6,702,300 |
| 2024-08-23 | $3.45 | $3.45 | $3.36 | $3.39 | $3.39 | 7,142,000 |
| 2024-08-22 | $3.50 | $3.52 | $3.42 | $3.43 | $3.43 | 7,694,700 |
| 2024-08-21 | $3.52 | $3.56 | $3.50 | $3.51 | $3.51 | 5,263,500 |
| 2024-08-20 | $3.58 | $3.62 | $3.52 | $3.53 | $3.53 | 8,340,800 |
| 2024-08-19 | $3.65 | $3.65 | $3.57 | $3.59 | $3.59 | 8,155,200 |
| 2024-08-16 | $3.72 | $3.73 | $3.64 | $3.65 | $3.65 | 10,773,900 |
| 2024-08-15 | $3.67 | $3.75 | $3.65 | $3.72 | $3.72 | 12,076,200 |
| 2024-08-14 | $3.70 | $3.76 | $3.69 | $3.69 | $3.69 | 9,304,800 |
| 2024-08-13 | $3.64 | $3.70 | $3.61 | $3.70 | $3.70 | 10,256,300 |
| 2024-08-12 | $3.75 | $3.78 | $3.65 | $3.66 | $3.66 | 10,081,800 |
| 2024-08-09 | $3.71 | $3.76 | $3.68 | $3.71 | $3.71 | 10,786,900 |
| 2024-08-08 | $3.79 | $3.79 | $3.68 | $3.71 | $3.71 | 16,770,080 |
| 2024-08-07 | $3.82 | $3.86 | $3.75 | $3.79 | $3.79 | 16,165,200 |
| 2024-08-06 | $3.72 | $3.90 | $3.71 | $3.84 | $3.84 | 23,264,000 |
| 2024-08-05 | $3.81 | $3.92 | $3.71 | $3.71 | $3.71 | 22,424,340 |
| 2024-08-02 | $3.95 | $4.00 | $3.84 | $3.85 | $3.85 | 21,767,650 |
| 2024-08-01 | $4.02 | $4.04 | $3.95 | $3.98 | $3.98 | 22,517,210 |
| 2024-07-31 | $3.98 | $4.12 | $3.92 | $4.05 | $4.05 | 38,705,820 |
| 2024-07-30 | $3.97 | $4.04 | $3.94 | $4.02 | $4.02 | 27,261,400 |
| 2024-07-29 | $3.92 | $4.05 | $3.87 | $3.97 | $3.97 | 30,037,700 |
| 2024-07-26 | $3.92 | $4.02 | $3.90 | $3.95 | $3.95 | 51,047,380 |
| 2024-07-25 | $3.78 | $4.14 | $3.73 | $4.10 | $4.10 | 72,765,390 |
| 2024-07-24 | $3.72 | $3.77 | $3.67 | $3.76 | $3.76 | 21,074,000 |
| 2024-07-23 | $3.82 | $3.88 | $3.75 | $3.76 | $3.76 | 28,152,050 |
| 2024-07-22 | $3.82 | $3.98 | $3.80 | $3.80 | $3.80 | 41,682,850 |
| 2024-07-19 | $3.54 | $3.89 | $3.47 | $3.89 | $3.89 | 46,404,340 |
| 2024-07-18 | $3.54 | $3.57 | $3.46 | $3.54 | $3.54 | 21,694,500 |
| 2024-07-17 | $3.66 | $3.84 | $3.60 | $3.64 | $3.64 | 29,973,480 |
| 2024-07-16 | $3.50 | $3.87 | $3.47 | $3.71 | $3.71 | 33,403,200 |
| 2024-07-15 | $3.65 | $3.65 | $3.50 | $3.52 | $3.52 | 10,373,500 |
| 2024-07-12 | $3.64 | $3.70 | $3.61 | $3.66 | $3.66 | 13,509,200 |
| 2024-07-11 | $3.54 | $3.64 | $3.51 | $3.64 | $3.64 | 15,370,850 |
| 2024-07-10 | $3.53 | $3.61 | $3.47 | $3.48 | $3.48 | 11,827,700 |
| 2024-07-09 | $3.52 | $3.57 | $3.41 | $3.55 | $3.55 | 12,494,700 |
| 2024-07-08 | $3.67 | $3.67 | $3.48 | $3.50 | $3.50 | 12,679,500 |
| 2024-07-05 | $3.64 | $3.68 | $3.58 | $3.66 | $3.66 | 9,410,300 |
| 2024-07-04 | $3.80 | $3.81 | $3.64 | $3.65 | $3.65 | 13,077,600 |
| 2024-07-03 | $3.79 | $3.83 | $3.76 | $3.81 | $3.81 | 11,304,700 |
| 2024-07-02 | $3.80 | $3.85 | $3.76 | $3.79 | $3.79 | 11,830,000 |
| 2024-07-01 | $3.81 | $3.85 | $3.72 | $3.80 | $3.80 | 12,831,200 |
| 2024-06-28 | $3.77 | $3.85 | $3.72 | $3.79 | $3.79 | 14,824,200 |
| 2024-06-27 | $3.80 | $3.86 | $3.74 | $3.75 | $3.75 | 12,655,600 |
| 2024-06-26 | $3.68 | $3.83 | $3.61 | $3.82 | $3.82 | 17,519,370 |
| 2024-06-25 | $3.77 | $3.83 | $3.66 | $3.69 | $3.69 | 19,080,100 |
| 2024-06-24 | $3.92 | $3.94 | $3.77 | $3.78 | $3.78 | 30,930,770 |
| 2024-06-21 | $4.02 | $4.32 | $4.00 | $4.09 | $4.09 | 34,026,800 |
| 2024-06-20 | $4.15 | $4.17 | $4.01 | $4.02 | $4.02 | 17,973,110 |
| 2024-06-19 | $4.25 | $4.26 | $4.15 | $4.16 | $4.16 | 19,740,090 |
| 2024-06-18 | $4.18 | $4.32 | $4.17 | $4.26 | $4.26 | 24,208,400 |
| 2024-06-17 | $4.27 | $4.30 | $4.18 | $4.23 | $4.23 | 24,057,180 |
| 2024-06-14 | $4.44 | $4.45 | $4.26 | $4.29 | $4.29 | 46,021,680 |
| 2024-06-13 | $4.02 | $4.44 | $3.97 | $4.44 | $4.44 | 51,367,750 |
| 2024-06-12 | $3.97 | $4.05 | $3.95 | $4.04 | $4.04 | 15,213,260 |
| 2024-06-11 | $3.92 | $4.01 | $3.81 | $3.99 | $3.99 | 19,216,100 |
| 2024-06-07 | $3.91 | $3.97 | $3.84 | $3.93 | $3.93 | 19,505,460 |
| 2024-06-06 | $4.08 | $4.14 | $3.81 | $3.86 | $3.86 | 32,090,510 |
| 2024-06-05 | $4.22 | $4.23 | $4.07 | $4.09 | $4.09 | 22,387,400 |
| 2024-06-04 | $4.25 | $4.27 | $4.10 | $4.24 | $4.24 | 22,823,800 |
| 2024-06-03 | $4.41 | $4.43 | $4.22 | $4.29 | $4.29 | 30,545,330 |
| 2024-05-31 | $4.58 | $4.64 | $4.42 | $4.46 | $4.46 | 38,312,810 |
| 2024-05-30 | $4.90 | $4.90 | $4.59 | $4.59 | $4.59 | 49,151,930 |
| 2024-05-29 | $4.81 | $5.13 | $4.80 | $4.93 | $4.93 | 64,545,090 |
| 2024-05-28 | $4.75 | $4.98 | $4.62 | $4.93 | $4.93 | 65,971,540 |
| 2024-05-27 | $4.86 | $4.86 | $4.63 | $4.75 | $4.75 | 47,732,000 |
| 2024-05-24 | $5.05 | $5.23 | $4.85 | $4.89 | $4.89 | 65,152,970 |
| 2024-05-23 | $5.28 | $5.35 | $5.13 | $5.14 | $5.14 | 84,937,350 |
| 2024-05-22 | $5.08 | $5.59 | $4.99 | $5.50 | $5.50 | 131,363,850 |
| 2024-05-21 | $4.92 | $5.43 | $4.91 | $5.08 | $5.08 | 106,260,190 |
| 2024-05-20 | $4.88 | $5.18 | $4.80 | $5.18 | $5.18 | 117,198,950 |
| 2024-05-17 | $4.28 | $4.71 | $4.23 | $4.71 | $4.71 | 47,240,950 |
| 2024-05-16 | $4.26 | $4.32 | $4.26 | $4.28 | $4.28 | 7,950,100 |
| 2024-05-15 | $4.31 | $4.35 | $4.25 | $4.26 | $4.26 | 8,870,400 |
| 2024-05-14 | $4.31 | $4.38 | $4.31 | $4.32 | $4.32 | 9,702,050 |
| 2024-05-13 | $4.37 | $4.39 | $4.28 | $4.31 | $4.31 | 15,506,100 |
| 2024-05-10 | $4.56 | $4.56 | $4.37 | $4.40 | $4.40 | 14,571,190 |
| 2024-05-09 | $4.42 | $4.56 | $4.40 | $4.52 | $4.52 | 18,493,150 |
| 2024-05-08 | $4.53 | $4.65 | $4.38 | $4.41 | $4.41 | 24,257,300 |
| 2024-05-07 | $4.43 | $4.53 | $4.38 | $4.50 | $4.50 | 16,264,190 |
| 2024-05-06 | $4.33 | $4.44 | $4.33 | $4.42 | $4.42 | 18,442,380 |
| 2024-04-30 | $4.42 | $4.43 | $4.25 | $4.32 | $4.32 | 19,807,840 |
| 2024-04-29 | $4.24 | $4.45 | $4.23 | $4.45 | $4.45 | 19,291,940 |
| 2024-04-26 | $4.14 | $4.28 | $4.12 | $4.27 | $4.27 | 16,290,810 |
| 2024-04-25 | $4.15 | $4.23 | $4.12 | $4.17 | $4.17 | 15,585,800 |
| 2024-04-24 | $4.09 | $4.16 | $4.03 | $4.15 | $4.15 | 14,075,330 |
| 2024-04-23 | $4.07 | $4.11 | $4.03 | $4.05 | $4.05 | 11,754,180 |
| 2024-04-22 | $4.05 | $4.13 | $3.97 | $4.03 | $4.03 | 14,105,380 |
| 2024-04-19 | $4.15 | $4.18 | $4.03 | $4.08 | $4.08 | 17,811,540 |
| 2024-04-18 | $4.19 | $4.28 | $4.10 | $4.19 | $4.19 | 29,235,110 |
| 2024-04-17 | $3.93 | $4.17 | $3.92 | $4.16 | $4.16 | 26,748,250 |
| 2024-04-16 | $4.29 | $4.32 | $3.93 | $3.93 | $3.93 | 33,137,200 |
| 2024-04-15 | $4.61 | $4.67 | $4.26 | $4.37 | $4.37 | 35,634,220 |
| 2024-04-12 | $4.75 | $4.79 | $4.63 | $4.65 | $4.65 | 22,645,260 |
| 2024-04-11 | $4.78 | $4.86 | $4.71 | $4.79 | $4.79 | 16,488,620 |
| 2024-04-10 | $4.97 | $4.97 | $4.75 | $4.79 | $4.79 | 26,163,680 |
| 2024-04-09 | $4.83 | $5.02 | $4.83 | $5.01 | $5.01 | 26,403,500 |
| 2024-04-08 | $4.93 | $4.97 | $4.83 | $4.84 | $4.84 | 23,962,160 |
| 2024-04-03 | $5.06 | $5.06 | $4.94 | $4.94 | $4.94 | 25,556,370 |
| 2024-04-02 | $5.15 | $5.16 | $5.01 | $5.06 | $5.06 | 37,303,600 |
| 2024-04-01 | $5.02 | $5.26 | $4.99 | $5.19 | $5.19 | 54,270,550 |
| 2024-03-29 | $5.00 | $5.10 | $4.98 | $5.05 | $5.05 | 31,141,810 |
| 2024-03-28 | $4.86 | $5.12 | $4.86 | $5.05 | $5.05 | 42,317,830 |
| 2024-03-27 | $5.05 | $5.28 | $4.95 | $4.95 | $4.95 | 58,935,950 |
| 2024-03-26 | $5.06 | $5.16 | $4.92 | $5.02 | $5.02 | 46,734,900 |
| 2024-03-25 | $5.35 | $5.45 | $5.16 | $5.17 | $5.17 | 56,073,350 |
| 2024-03-22 | $5.65 | $5.74 | $5.39 | $5.40 | $5.40 | 69,496,580 |
| 2024-03-21 | $5.58 | $5.75 | $5.50 | $5.66 | $5.66 | 72,591,840 |
| 2024-03-20 | $5.66 | $5.76 | $5.51 | $5.58 | $5.58 | 77,138,100 |
| 2024-03-19 | $5.72 | $6.01 | $5.49 | $5.75 | $5.75 | 118,992,730 |
| 2024-03-18 | $5.53 | $5.83 | $5.46 | $5.77 | $5.77 | 119,744,190 |
| 2024-03-15 | $5.35 | $5.60 | $5.28 | $5.53 | $5.53 | 109,117,480 |
| 2024-03-14 | $5.82 | $5.90 | $5.64 | $5.64 | $5.64 | 130,432,530 |
| 2024-03-13 | $6.20 | $6.60 | $6.01 | $6.27 | $6.27 | 207,515,760 |
| 2024-03-12 | $6.91 | $6.91 | $6.15 | $6.15 | $6.15 | 122,845,400 |
| 2024-03-11 | $6.28 | $6.28 | $6.11 | $6.28 | $6.28 | 65,992,090 |
| 2024-03-08 | $5.71 | $5.71 | $5.22 | $5.71 | $5.71 | 84,133,660 |
| 2024-03-07 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 13,681,200 |
| 2024-03-06 | $4.40 | $4.72 | $4.33 | $4.72 | $4.72 | 58,811,390 |
| 2024-03-05 | $3.88 | $4.29 | $3.78 | $4.29 | $4.29 | 38,599,630 |
| 2024-03-04 | $3.93 | $3.96 | $3.83 | $3.90 | $3.90 | 10,740,960 |
| 2024-03-01 | $3.95 | $3.98 | $3.85 | $3.94 | $3.94 | 15,668,620 |
| 2024-02-29 | $3.68 | $3.90 | $3.67 | $3.90 | $3.90 | 21,128,090 |
| 2024-02-28 | $3.97 | $4.14 | $3.72 | $3.74 | $3.74 | 32,125,980 |
| 2024-02-27 | $3.88 | $3.97 | $3.84 | $3.97 | $3.97 | 19,625,900 |
| 2024-02-26 | $3.85 | $3.96 | $3.78 | $3.90 | $3.90 | 22,620,530 |
| 2024-02-23 | $3.69 | $3.85 | $3.69 | $3.84 | $3.84 | 24,180,610 |
| 2024-02-22 | $3.58 | $3.70 | $3.57 | $3.68 | $3.68 | 16,458,310 |
| 2024-02-21 | $3.52 | $3.72 | $3.47 | $3.60 | $3.60 | 24,426,380 |
| 2024-02-20 | $3.50 | $3.53 | $3.42 | $3.52 | $3.52 | 15,867,380 |
| 2024-02-19 | $3.43 | $3.55 | $3.40 | $3.54 | $3.54 | 21,217,060 |
| 2024-02-08 | $3.17 | $3.38 | $3.16 | $3.38 | $3.38 | 19,274,870 |
| 2024-02-07 | $3.27 | $3.37 | $3.11 | $3.17 | $3.17 | 20,909,430 |
| 2024-02-06 | $3.02 | $3.40 | $2.90 | $3.29 | $3.29 | 22,193,510 |
| 2024-02-05 | $3.49 | $3.49 | $3.19 | $3.19 | $3.19 | 28,128,420 |
| 2024-02-02 | $3.80 | $3.83 | $3.46 | $3.54 | $3.54 | 33,526,710 |
| 2024-02-01 | $3.73 | $3.94 | $3.69 | $3.84 | $3.84 | 29,825,030 |
| 2024-01-31 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 0 |
| 2024-01-30 | $4.41 | $4.46 | $4.16 | $4.17 | $4.17 | 45,932,490 |
| 2024-01-29 | $5.09 | $5.09 | $4.60 | $4.60 | $4.60 | 60,559,000 |
| 2024-01-26 | $5.21 | $5.35 | $5.10 | $5.11 | $5.11 | 51,254,170 |
| 2024-01-25 | $5.21 | $5.37 | $4.93 | $5.37 | $5.37 | 74,505,240 |
| 2024-01-24 | $5.23 | $5.36 | $4.98 | $5.23 | $5.23 | 79,354,140 |
| 2024-01-23 | $5.20 | $5.48 | $5.07 | $5.38 | $5.38 | 84,597,280 |
| 2024-01-22 | $5.15 | $5.75 | $5.04 | $5.48 | $5.48 | 115,053,150 |
| 2024-01-19 | $5.44 | $5.98 | $5.17 | $5.27 | $5.27 | 127,036,990 |
| 2024-01-18 | $4.99 | $5.48 | $4.98 | $5.48 | $5.48 | 123,092,300 |
| 2024-01-17 | $5.18 | $5.23 | $4.98 | $4.98 | $4.98 | 87,843,560 |
| 2024-01-16 | $4.78 | $5.30 | $4.74 | $5.30 | $5.30 | 82,509,640 |
| 2024-01-15 | $4.76 | $4.95 | $4.76 | $4.82 | $4.82 | 11,844,580 |
| 2024-01-12 | $4.72 | $4.89 | $4.71 | $4.78 | $4.78 | 12,199,600 |
| 2024-01-11 | $4.67 | $4.75 | $4.65 | $4.75 | $4.75 | 9,861,000 |
| 2024-01-10 | $4.63 | $4.79 | $4.58 | $4.67 | $4.67 | 8,999,330 |
| 2024-01-09 | $4.60 | $4.74 | $4.59 | $4.65 | $4.65 | 6,850,550 |
| 2024-01-08 | $4.66 | $4.71 | $4.61 | $4.62 | $4.62 | 6,042,160 |
| 2024-01-05 | $4.73 | $4.78 | $4.64 | $4.67 | $4.67 | 6,239,150 |
| 2024-01-04 | $4.76 | $4.79 | $4.72 | $4.74 | $4.74 | 4,378,600 |
| 2024-01-03 | $4.76 | $4.80 | $4.74 | $4.79 | $4.79 | 5,831,730 |
| 2024-01-02 | $4.77 | $4.81 | $4.74 | $4.79 | $4.79 | 7,881,300 |
| 2024-01-01 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2023-12-29 | $4.80 | $4.85 | $4.73 | $4.77 | $4.77 | 10,771,600 |
| 2023-12-28 | $4.56 | $4.86 | $4.53 | $4.81 | $4.81 | 17,427,750 |
| 2023-12-27 | $4.58 | $4.59 | $4.52 | $4.57 | $4.57 | 5,987,640 |
| 2023-12-26 | $4.60 | $4.64 | $4.58 | $4.61 | $4.61 | 4,891,750 |
| 2023-12-25 | $4.64 | $4.67 | $4.61 | $4.63 | $4.63 | 4,998,200 |
| 2023-12-22 | $4.70 | $4.73 | $4.58 | $4.65 | $4.65 | 8,201,700 |
| 2023-12-21 | $4.58 | $4.73 | $4.57 | $4.71 | $4.71 | 6,737,200 |
| 2023-12-20 | $4.63 | $4.65 | $4.58 | $4.58 | $4.58 | 3,559,900 |
| 2023-12-19 | $4.61 | $4.65 | $4.59 | $4.63 | $4.63 | 3,159,200 |
| 2023-12-18 | $4.72 | $4.72 | $4.59 | $4.60 | $4.60 | 5,283,600 |
| 2023-12-15 | $4.70 | $4.77 | $4.70 | $4.72 | $4.72 | 4,702,150 |
| 2023-12-14 | $4.72 | $4.75 | $4.70 | $4.71 | $4.71 | 3,955,800 |
| 2023-12-13 | $4.72 | $4.76 | $4.69 | $4.69 | $4.69 | 4,273,360 |
| 2023-12-12 | $4.74 | $4.75 | $4.68 | $4.72 | $4.72 | 5,018,190 |
| 2023-12-11 | $4.64 | $4.74 | $4.61 | $4.74 | $4.74 | 6,260,400 |
| 2023-12-08 | $4.75 | $4.78 | $4.66 | $4.67 | $4.67 | 5,982,900 |
| 2023-12-07 | $4.81 | $4.82 | $4.70 | $4.75 | $4.75 | 6,150,600 |
| 2023-12-06 | $4.75 | $4.85 | $4.74 | $4.79 | $4.79 | 6,281,840 |
| 2023-12-05 | $4.84 | $4.85 | $4.74 | $4.74 | $4.74 | 7,240,270 |
| 2023-12-04 | $4.87 | $4.88 | $4.82 | $4.84 | $4.84 | 4,796,040 |
| 2023-12-01 | $4.87 | $4.89 | $4.82 | $4.87 | $4.87 | 4,024,400 |
| 2023-11-30 | $4.89 | $4.91 | $4.84 | $4.87 | $4.87 | 4,392,560 |
| 2023-11-29 | $4.93 | $4.97 | $4.89 | $4.91 | $4.91 | 3,202,650 |
| 2023-11-28 | $4.89 | $4.95 | $4.85 | $4.95 | $4.95 | 4,310,620 |
| 2023-11-27 | $4.87 | $4.91 | $4.84 | $4.89 | $4.89 | 4,627,470 |
| 2023-11-24 | $4.96 | $4.96 | $4.87 | $4.87 | $4.87 | 4,587,200 |
| 2023-11-23 | $4.90 | $4.96 | $4.88 | $4.95 | $4.95 | 4,200,610 |
| 2023-11-22 | $4.92 | $4.95 | $4.89 | $4.90 | $4.90 | 5,099,500 |
| 2023-11-21 | $4.95 | $4.99 | $4.94 | $4.95 | $4.95 | 5,256,770 |
| 2023-11-20 | $4.92 | $4.96 | $4.90 | $4.96 | $4.96 | 5,023,210 |
| 2023-11-17 | $4.90 | $4.96 | $4.88 | $4.95 | $4.95 | 5,481,300 |
| 2023-11-16 | $4.97 | $4.98 | $4.91 | $4.92 | $4.92 | 6,685,760 |
| 2023-11-15 | $4.93 | $5.01 | $4.92 | $4.97 | $4.97 | 10,036,560 |
| 2023-11-14 | $4.88 | $4.92 | $4.86 | $4.92 | $4.92 | 5,791,400 |
| 2023-11-13 | $4.86 | $4.88 | $4.83 | $4.88 | $4.88 | 4,510,600 |
| 2023-11-10 | $4.85 | $4.88 | $4.80 | $4.87 | $4.87 | 4,747,000 |
| 2023-11-09 | $4.85 | $4.89 | $4.82 | $4.84 | $4.84 | 4,772,090 |
| 2023-11-08 | $4.84 | $4.87 | $4.81 | $4.86 | $4.86 | 4,517,880 |
| 2023-11-07 | $4.84 | $4.87 | $4.80 | $4.86 | $4.86 | 5,180,100 |
| 2023-11-06 | $4.77 | $4.85 | $4.77 | $4.85 | $4.85 | 4,496,500 |
| 2023-11-03 | $4.72 | $4.80 | $4.69 | $4.77 | $4.77 | 4,728,800 |
| 2023-11-02 | $4.74 | $4.80 | $4.69 | $4.70 | $4.70 | 4,417,000 |
| 2023-11-01 | $4.73 | $4.79 | $4.72 | $4.76 | $4.76 | 4,398,890 |
| 2023-10-31 | $4.78 | $4.80 | $4.72 | $4.75 | $4.75 | 4,991,480 |
| 2023-10-30 | $4.73 | $4.79 | $4.70 | $4.78 | $4.78 | 6,185,640 |
| 2023-10-27 | $4.66 | $4.75 | $4.62 | $4.73 | $4.73 | 6,108,350 |
| 2023-10-26 | $4.64 | $4.67 | $4.54 | $4.66 | $4.66 | 5,194,630 |
| 2023-10-25 | $4.56 | $4.66 | $4.56 | $4.64 | $4.64 | 4,629,990 |
| 2023-10-24 | $4.46 | $4.59 | $4.43 | $4.58 | $4.58 | 5,720,380 |
| 2023-10-23 | $4.60 | $4.60 | $4.42 | $4.45 | $4.45 | 6,174,800 |
| 2023-10-20 | $4.55 | $4.65 | $4.54 | $4.61 | $4.61 | 4,097,200 |
| 2023-10-19 | $4.55 | $4.66 | $4.53 | $4.59 | $4.59 | 4,757,700 |
| 2023-10-18 | $4.73 | $4.73 | $4.55 | $4.57 | $4.57 | 8,646,790 |
| 2023-10-17 | $4.77 | $4.77 | $4.71 | $4.73 | $4.73 | 4,364,290 |
| 2023-10-16 | $4.80 | $4.83 | $4.72 | $4.76 | $4.76 | 5,359,720 |
| 2023-10-13 | $4.85 | $4.86 | $4.80 | $4.81 | $4.81 | 4,376,900 |
| 2023-10-12 | $4.81 | $4.87 | $4.79 | $4.86 | $4.86 | 4,843,700 |
| 2023-10-11 | $4.88 | $4.88 | $4.79 | $4.80 | $4.80 | 4,246,800 |
| 2023-10-10 | $4.84 | $4.88 | $4.82 | $4.83 | $4.83 | 4,006,800 |
| 2023-10-09 | $4.88 | $4.88 | $4.81 | $4.83 | $4.83 | 5,748,630 |
| 2023-09-28 | $4.81 | $4.90 | $4.80 | $4.88 | $4.88 | 6,809,600 |
| 2023-09-27 | $4.73 | $4.84 | $4.72 | $4.81 | $4.81 | 6,473,650 |
| 2023-09-26 | $4.79 | $4.79 | $4.71 | $4.72 | $4.72 | 4,041,800 |
| 2023-09-25 | $4.81 | $4.83 | $4.73 | $4.76 | $4.76 | 3,861,030 |
| 2023-09-22 | $4.70 | $4.81 | $4.69 | $4.81 | $4.81 | 6,678,740 |
| 2023-09-21 | $4.74 | $4.77 | $4.69 | $4.72 | $4.72 | 5,489,000 |
| 2023-09-20 | $4.83 | $4.83 | $4.74 | $4.76 | $4.76 | 7,059,300 |
| 2023-09-19 | $4.88 | $4.89 | $4.82 | $4.84 | $4.84 | 4,603,900 |
| 2023-09-18 | $4.88 | $4.94 | $4.83 | $4.90 | $4.90 | 5,579,830 |
| 2023-09-15 | $4.84 | $4.91 | $4.82 | $4.88 | $4.88 | 6,161,620 |
| 2023-09-14 | $4.95 | $4.96 | $4.81 | $4.83 | $4.83 | 8,205,700 |
| 2023-09-13 | $4.96 | $4.97 | $4.88 | $4.92 | $4.92 | 5,827,900 |
| 2023-09-12 | $4.96 | $5.02 | $4.94 | $4.98 | $4.98 | 4,966,900 |
| 2023-09-11 | $4.93 | $4.98 | $4.87 | $4.96 | $4.96 | 4,735,540 |
| 2023-09-08 | $4.93 | $4.94 | $4.90 | $4.91 | $4.91 | 4,718,800 |
| 2023-09-07 | $5.04 | $5.04 | $4.92 | $4.93 | $4.93 | 6,785,400 |
| 2023-09-06 | $5.02 | $5.07 | $4.98 | $5.05 | $5.05 | 5,452,500 |
| 2023-09-05 | $5.02 | $5.04 | $4.97 | $5.01 | $5.01 | 6,535,320 |
| 2023-09-04 | $4.93 | $5.03 | $4.90 | $5.02 | $5.02 | 10,125,300 |
| 2023-09-01 | $4.93 | $4.94 | $4.87 | $4.91 | $4.91 | 4,889,000 |
| 2023-08-31 | $4.99 | $5.01 | $4.92 | $4.93 | $4.93 | 6,235,200 |
| 2023-08-30 | $4.97 | $5.07 | $4.97 | $5.00 | $5.00 | 8,890,230 |
| 2023-08-29 | $4.90 | $5.00 | $4.89 | $4.98 | $4.98 | 10,146,950 |
| 2023-08-28 | $5.05 | $5.09 | $4.90 | $4.92 | $4.92 | 13,398,090 |
| 2023-08-25 | $4.90 | $4.94 | $4.82 | $4.84 | $4.84 | 4,893,700 |
| 2023-08-24 | $4.86 | $4.95 | $4.83 | $4.91 | $4.91 | 5,619,130 |
| 2023-08-23 | $4.98 | $5.01 | $4.88 | $4.89 | $4.89 | 5,322,100 |
| 2023-08-22 | $5.05 | $5.08 | $4.90 | $5.03 | $5.03 | 7,135,070 |
| 2023-08-21 | $5.12 | $5.14 | $5.04 | $5.05 | $5.05 | 4,897,350 |
| 2023-08-18 | $5.14 | $5.19 | $5.11 | $5.11 | $5.11 | 5,124,100 |
| 2023-08-17 | $5.06 | $5.17 | $4.99 | $5.17 | $5.17 | 8,512,130 |
| 2023-08-16 | $5.10 | $5.14 | $5.07 | $5.08 | $5.08 | 5,048,470 |
| 2023-08-15 | $5.19 | $5.21 | $5.10 | $5.13 | $5.13 | 7,126,400 |
| 2023-08-14 | $5.22 | $5.23 | $5.14 | $5.19 | $5.19 | 7,737,870 |
| 2023-08-11 | $5.32 | $5.32 | $5.23 | $5.23 | $5.23 | 8,709,900 |
| 2023-08-10 | $5.25 | $5.33 | $5.25 | $5.33 | $5.33 | 7,061,750 |
| 2023-08-09 | $5.27 | $5.31 | $5.25 | $5.26 | $5.26 | 6,397,900 |
| 2023-08-08 | $5.34 | $5.35 | $5.27 | $5.30 | $5.30 | 6,210,560 |
| 2023-08-07 | $5.35 | $5.36 | $5.32 | $5.33 | $5.33 | 6,593,260 |
| 2023-08-04 | $5.36 | $5.37 | $5.33 | $5.36 | $5.36 | 10,145,830 |
| 2023-08-03 | $5.33 | $5.38 | $5.32 | $5.35 | $5.35 | 10,138,220 |
| 2023-08-02 | $5.33 | $5.36 | $5.32 | $5.35 | $5.35 | 10,547,120 |
| 2023-08-01 | $5.36 | $5.36 | $5.32 | $5.34 | $5.34 | 10,836,420 |
| 2023-07-31 | $5.33 | $5.36 | $5.31 | $5.35 | $5.35 | 15,040,510 |
| 2023-07-28 | $5.28 | $5.32 | $5.24 | $5.31 | $5.31 | 14,705,620 |
| 2023-07-27 | $5.26 | $5.32 | $5.24 | $5.29 | $5.29 | 15,933,900 |
| 2023-07-26 | $5.30 | $5.32 | $5.24 | $5.27 | $5.27 | 11,228,310 |
| 2023-07-25 | $5.29 | $5.32 | $5.28 | $5.30 | $5.30 | 12,007,590 |
| 2023-07-24 | $5.25 | $5.28 | $5.21 | $5.26 | $5.26 | 6,992,760 |
| 2023-07-21 | $5.32 | $5.33 | $5.24 | $5.27 | $5.27 | 14,412,430 |
| 2023-07-20 | $5.35 | $5.39 | $5.27 | $5.32 | $5.32 | 21,481,670 |
| 2023-07-19 | $5.72 | $5.72 | $5.31 | $5.46 | $5.46 | 51,448,190 |
| 2023-07-18 | $5.92 | $5.95 | $5.86 | $5.90 | $5.90 | 4,559,850 |
| 2023-07-17 | $5.84 | $5.97 | $5.78 | $5.91 | $5.91 | 5,626,960 |
| 2023-07-14 | $5.96 | $5.97 | $5.82 | $5.84 | $5.84 | 6,960,100 |
| 2023-07-13 | $5.99 | $6.05 | $5.96 | $5.98 | $5.98 | 3,574,800 |
| 2023-07-12 | $6.03 | $6.05 | $5.99 | $5.99 | $5.99 | 3,734,600 |
| 2023-07-11 | $5.95 | $6.02 | $5.95 | $6.01 | $6.01 | 3,438,530 |
| 2023-07-10 | $5.96 | $6.05 | $5.95 | $5.97 | $5.97 | 3,373,930 |
| 2023-07-07 | $5.99 | $6.00 | $5.93 | $5.94 | $5.94 | 3,515,250 |
| 2023-07-06 | $6.04 | $6.05 | $5.96 | $6.02 | $6.02 | 3,991,550 |
| 2023-07-05 | $6.07 | $6.09 | $6.01 | $6.02 | $6.02 | 3,302,710 |
| 2023-07-04 | $6.08 | $6.09 | $6.01 | $6.07 | $6.07 | 4,086,800 |
| 2023-07-03 | $6.03 | $6.13 | $6.03 | $6.06 | $6.06 | 5,048,290 |
| 2023-06-30 | $5.95 | $6.05 | $5.93 | $6.03 | $6.03 | 5,502,690 |
| 2023-06-29 | $5.94 | $5.99 | $5.92 | $5.96 | $5.96 | 3,900,880 |
| 2023-06-28 | $5.96 | $5.96 | $5.86 | $5.94 | $5.94 | 2,581,770 |
| 2023-06-27 | $5.85 | $5.98 | $5.79 | $5.94 | $5.94 | 3,537,900 |
| 2023-06-26 | $5.84 | $5.91 | $5.78 | $5.80 | $5.80 | 3,244,000 |
| 2023-06-21 | $5.93 | $6.00 | $5.85 | $5.86 | $5.86 | 4,487,710 |
| 2023-06-20 | $5.92 | $6.01 | $5.89 | $5.94 | $5.94 | 4,665,000 |
| 2023-06-19 | $6.02 | $6.04 | $5.90 | $5.94 | $5.94 | 4,614,500 |
| 2023-06-16 | $5.94 | $6.04 | $5.90 | $5.99 | $5.99 | 6,837,700 |
| 2023-06-15 | $5.87 | $5.94 | $5.85 | $5.94 | $5.94 | 5,609,570 |
| 2023-06-14 | $5.88 | $5.91 | $5.85 | $5.87 | $5.87 | 3,067,200 |
| 2023-06-13 | $5.90 | $5.96 | $5.87 | $5.88 | $5.88 | 3,472,270 |
| 2023-06-12 | $5.84 | $5.91 | $5.78 | $5.90 | $5.90 | 5,099,610 |
| 2023-06-09 | $5.78 | $5.83 | $5.75 | $5.82 | $5.82 | 3,176,500 |
| 2023-06-08 | $5.75 | $5.81 | $5.72 | $5.76 | $5.76 | 3,287,660 |
| 2023-06-07 | $5.85 | $5.89 | $5.74 | $5.75 | $5.75 | 5,038,400 |
| 2023-06-06 | $5.93 | $5.94 | $5.85 | $5.85 | $5.85 | 4,073,930 |
| 2023-06-05 | $5.93 | $5.96 | $5.88 | $5.93 | $5.93 | 3,587,700 |
| 2023-06-02 | $5.85 | $5.95 | $5.85 | $5.94 | $5.94 | 5,260,410 |
| 2023-06-01 | $5.79 | $5.87 | $5.78 | $5.85 | $5.85 | 3,689,510 |
| 2023-05-31 | $5.77 | $5.84 | $5.76 | $5.82 | $5.82 | 3,501,800 |
| 2023-05-30 | $5.76 | $5.84 | $5.76 | $5.82 | $5.82 | 3,519,340 |
| 2023-05-29 | $5.94 | $5.94 | $5.80 | $5.80 | $5.80 | 5,439,140 |
| 2023-05-26 | $5.99 | $5.99 | $5.82 | $5.93 | $5.93 | 6,442,150 |
| 2023-05-25 | $5.91 | $6.06 | $5.86 | $5.99 | $5.99 | 9,854,340 |
| 2023-05-24 | $5.84 | $5.94 | $5.77 | $5.90 | $5.90 | 4,498,660 |
| 2023-05-23 | $5.85 | $5.93 | $5.81 | $5.87 | $5.87 | 4,033,090 |
| 2023-05-22 | $5.83 | $5.87 | $5.76 | $5.86 | $5.86 | 2,474,110 |
| 2023-05-19 | $5.89 | $5.89 | $5.81 | $5.82 | $5.82 | 2,075,810 |
| 2023-05-18 | $5.91 | $5.91 | $5.83 | $5.86 | $5.86 | 2,770,910 |
| 2023-05-17 | $5.85 | $5.89 | $5.77 | $5.89 | $5.89 | 5,104,320 |
| 2023-05-16 | $5.93 | $5.95 | $5.81 | $5.85 | $5.85 | 4,867,400 |
| 2023-05-15 | $5.81 | $5.91 | $5.79 | $5.90 | $5.90 | 4,818,900 |
| 2023-05-12 | $5.81 | $5.87 | $5.77 | $5.79 | $5.79 | 4,358,600 |
| 2023-05-11 | $5.70 | $5.99 | $5.70 | $5.85 | $5.85 | 9,352,530 |
| 2023-05-10 | $5.68 | $5.75 | $5.63 | $5.74 | $5.74 | 3,521,640 |
| 2023-05-09 | $5.81 | $5.85 | $5.68 | $5.68 | $5.68 | 7,205,100 |
| 2023-05-08 | $5.80 | $5.88 | $5.73 | $5.85 | $5.85 | 5,437,600 |
| 2023-05-05 | $5.89 | $5.89 | $5.74 | $5.79 | $5.79 | 6,326,490 |
| 2023-05-04 | $5.94 | $5.98 | $5.88 | $5.91 | $5.91 | 5,363,300 |
| 2023-05-03 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2023-05-02 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2023-04-28 | $5.93 | $5.97 | $5.89 | $5.96 | $5.96 | 4,882,910 |
| 2023-04-27 | $6.00 | $6.00 | $5.85 | $5.92 | $5.92 | 6,487,590 |
| 2023-04-26 | $5.74 | $5.98 | $5.70 | $5.94 | $5.94 | 8,758,950 |
| 2023-04-25 | $6.00 | $6.02 | $5.70 | $5.75 | $5.75 | 9,910,070 |
| 2023-04-24 | $6.08 | $6.13 | $5.96 | $5.99 | $5.99 | 10,724,110 |
| 2023-04-21 | $6.28 | $6.31 | $6.07 | $6.08 | $6.08 | 10,927,100 |
| 2023-04-20 | $6.38 | $6.38 | $6.20 | $6.32 | $6.32 | 14,759,630 |
| 2023-04-19 | $6.49 | $6.57 | $6.38 | $6.40 | $6.40 | 13,460,120 |
| 2023-04-18 | $6.46 | $6.53 | $6.42 | $6.49 | $6.49 | 11,331,390 |
| 2023-04-17 | $6.65 | $6.66 | $6.45 | $6.46 | $6.46 | 15,890,240 |
| 2023-04-14 | $6.66 | $6.68 | $6.51 | $6.67 | $6.67 | 14,166,770 |
| 2023-04-13 | $6.75 | $6.84 | $6.64 | $6.70 | $6.70 | 21,673,480 |
| 2023-04-12 | $6.79 | $6.91 | $6.64 | $6.70 | $6.70 | 19,659,780 |
| 2023-04-11 | $6.77 | $6.92 | $6.66 | $6.84 | $6.84 | 29,213,630 |
| 2023-04-10 | $6.60 | $7.00 | $6.60 | $6.92 | $6.92 | 57,363,640 |
| 2023-04-07 | $6.37 | $6.60 | $6.35 | $6.60 | $6.60 | 23,600,530 |
| 2023-04-06 | $6.05 | $6.05 | $5.96 | $6.00 | $6.00 | 4,462,450 |
| 2023-04-05 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2023-04-04 | $6.23 | $6.23 | $6.04 | $6.05 | $6.05 | 8,035,840 |
| 2023-04-03 | $6.24 | $6.24 | $6.17 | $6.23 | $6.23 | 4,419,230 |
| 2023-03-31 | $6.19 | $6.27 | $6.19 | $6.21 | $6.21 | 3,251,230 |
| 2023-03-30 | $6.29 | $6.29 | $6.15 | $6.22 | $6.22 | 4,765,710 |
| 2023-03-29 | $6.30 | $6.33 | $6.24 | $6.26 | $6.26 | 3,108,240 |
| 2023-03-28 | $6.39 | $6.39 | $6.27 | $6.27 | $6.27 | 3,876,500 |
| 2023-03-27 | $6.36 | $6.40 | $6.32 | $6.35 | $6.35 | 2,900,690 |
| 2023-03-24 | $6.34 | $6.39 | $6.32 | $6.38 | $6.38 | 3,687,200 |
| 2023-03-23 | $6.34 | $6.35 | $6.29 | $6.33 | $6.33 | 3,491,500 |
| 2023-03-22 | $6.35 | $6.37 | $6.31 | $6.34 | $6.34 | 3,037,310 |
| 2023-03-21 | $6.24 | $6.31 | $6.20 | $6.31 | $6.31 | 3,721,250 |
| 2023-03-20 | $6.23 | $6.26 | $6.17 | $6.24 | $6.24 | 3,337,550 |
| 2023-03-17 | $6.27 | $6.28 | $6.19 | $6.22 | $6.22 | 3,304,260 |
| 2023-03-16 | $6.32 | $6.33 | $6.21 | $6.21 | $6.21 | 4,439,150 |
| 2023-03-15 | $6.29 | $6.38 | $6.29 | $6.34 | $6.34 | 2,846,010 |
| 2023-03-14 | $6.36 | $6.36 | $6.18 | $6.25 | $6.25 | 4,663,970 |
| 2023-03-13 | $6.36 | $6.40 | $6.31 | $6.34 | $6.34 | 3,494,900 |
| 2023-03-10 | $6.46 | $6.50 | $6.37 | $6.37 | $6.37 | 5,740,800 |
| 2023-03-09 | $6.63 | $6.64 | $6.51 | $6.51 | $6.51 | 5,946,900 |
| 2023-03-08 | $6.56 | $6.69 | $6.53 | $6.64 | $6.64 | 5,322,090 |
| 2023-03-07 | $6.70 | $6.74 | $6.57 | $6.58 | $6.58 | 8,230,500 |
| 2023-03-06 | $6.66 | $6.74 | $6.45 | $6.73 | $6.73 | 14,175,860 |
| 2023-03-03 | $6.64 | $6.67 | $6.61 | $6.65 | $6.65 | 6,066,190 |
| 2023-03-02 | $6.73 | $6.75 | $6.63 | $6.64 | $6.64 | 6,614,020 |
| 2023-03-01 | $6.70 | $6.73 | $6.62 | $6.72 | $6.72 | 6,453,700 |
| 2023-02-28 | $6.70 | $6.74 | $6.61 | $6.69 | $6.69 | 6,990,320 |
| 2023-02-27 | $6.67 | $6.82 | $6.64 | $6.71 | $6.71 | 7,817,010 |
| 2023-02-24 | $6.78 | $6.81 | $6.66 | $6.71 | $6.71 | 6,071,080 |
| 2023-02-23 | $6.77 | $6.84 | $6.74 | $6.78 | $6.78 | 7,150,310 |
| 2023-02-22 | $6.71 | $6.82 | $6.70 | $6.75 | $6.75 | 6,987,500 |
| 2023-02-21 | $6.69 | $6.78 | $6.63 | $6.76 | $6.76 | 7,060,080 |
| 2023-02-20 | $6.57 | $6.67 | $6.57 | $6.66 | $6.66 | 6,856,820 |
| 2023-02-17 | $6.65 | $6.73 | $6.58 | $6.59 | $6.59 | 9,013,590 |
| 2023-02-16 | $6.90 | $6.90 | $6.59 | $6.67 | $6.67 | 17,520,800 |
| 2023-02-15 | $6.98 | $7.01 | $6.87 | $6.91 | $6.91 | 13,752,350 |
| 2023-02-14 | $6.96 | $7.07 | $6.90 | $7.02 | $7.02 | 16,381,930 |
| 2023-02-13 | $7.05 | $7.07 | $6.91 | $6.97 | $6.97 | 14,655,990 |
| 2023-02-10 | $6.95 | $7.28 | $6.88 | $7.00 | $7.00 | 22,522,430 |
| 2023-02-09 | $6.83 | $7.01 | $6.77 | $6.96 | $6.96 | 16,522,700 |
| 2023-02-08 | $6.93 | $6.98 | $6.82 | $6.85 | $6.85 | 12,306,130 |
| 2023-02-07 | $6.82 | $6.94 | $6.81 | $6.92 | $6.92 | 12,771,710 |
| 2023-02-06 | $6.85 | $6.93 | $6.79 | $6.84 | $6.84 | 13,783,060 |
| 2023-02-03 | $6.85 | $7.05 | $6.68 | $6.96 | $6.96 | 21,555,280 |
| 2023-02-02 | $6.97 | $7.03 | $6.87 | $6.88 | $6.88 | 19,835,650 |
| 2023-02-01 | $6.75 | $7.12 | $6.73 | $7.05 | $7.05 | 27,387,280 |
| 2023-01-31 | $6.68 | $6.77 | $6.54 | $6.75 | $6.75 | 14,555,470 |
| 2023-01-30 | $6.68 | $6.80 | $6.68 | $6.71 | $6.71 | 14,283,710 |
| 2023-01-20 | $6.54 | $6.66 | $6.50 | $6.64 | $6.64 | 8,673,990 |
| 2023-01-19 | $6.56 | $6.58 | $6.44 | $6.50 | $6.50 | 9,373,350 |
| 2023-01-18 | $6.57 | $6.65 | $6.52 | $6.60 | $6.60 | 6,494,860 |
| 2023-01-17 | $6.60 | $6.67 | $6.53 | $6.55 | $6.55 | 7,273,900 |
| 2023-01-16 | $6.55 | $6.64 | $6.41 | $6.58 | $6.58 | 8,494,000 |
| 2023-01-13 | $6.59 | $6.62 | $6.47 | $6.52 | $6.52 | 8,262,800 |
| 2023-01-12 | $6.62 | $6.70 | $6.58 | $6.59 | $6.59 | 7,041,410 |
| 2023-01-11 | $6.81 | $6.82 | $6.58 | $6.60 | $6.60 | 9,599,770 |
| 2023-01-10 | $6.80 | $6.85 | $6.70 | $6.78 | $6.78 | 12,592,640 |
| 2023-01-09 | $6.73 | $6.85 | $6.61 | $6.70 | $6.70 | 16,352,170 |
| 2023-01-06 | $6.50 | $6.84 | $6.49 | $6.62 | $6.62 | 20,439,470 |
| 2023-01-05 | $6.36 | $6.52 | $6.29 | $6.50 | $6.50 | 11,263,100 |
| 2023-01-04 | $6.39 | $6.46 | $6.33 | $6.36 | $6.36 | 8,711,340 |
| 2023-01-03 | $6.23 | $6.46 | $6.16 | $6.41 | $6.41 | 9,980,440 |
| 2023-01-02 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2022-12-30 | $6.30 | $6.35 | $6.19 | $6.25 | $6.25 | 9,554,420 |
| 2022-12-29 | $6.51 | $6.52 | $6.27 | $6.27 | $6.27 | 12,015,990 |
| 2022-12-28 | $6.58 | $6.64 | $6.44 | $6.53 | $6.53 | 12,782,940 |
| 2022-12-27 | $6.60 | $6.68 | $6.49 | $6.61 | $6.61 | 17,984,700 |
| 2022-12-26 | $6.11 | $6.68 | $6.11 | $6.60 | $6.60 | 27,285,910 |
| 2022-12-23 | $6.28 | $6.39 | $6.13 | $6.15 | $6.15 | 23,475,550 |
| 2022-12-22 | $6.55 | $6.75 | $6.35 | $6.42 | $6.42 | 37,180,230 |
| 2022-12-21 | $6.80 | $6.90 | $6.55 | $6.59 | $6.59 | 54,754,220 |
| 2022-12-20 | $6.17 | $6.32 | $6.08 | $6.27 | $6.27 | 7,392,250 |
| 2022-12-19 | $6.26 | $6.31 | $6.11 | $6.13 | $6.13 | 5,892,690 |
| 2022-12-16 | $6.43 | $6.43 | $6.30 | $6.30 | $6.30 | 4,995,200 |
| 2022-12-15 | $6.37 | $6.44 | $6.30 | $6.43 | $6.43 | 4,794,250 |
| 2022-12-14 | $6.34 | $6.41 | $6.30 | $6.34 | $6.34 | 5,023,300 |
| 2022-12-13 | $6.45 | $6.50 | $6.35 | $6.37 | $6.37 | 5,564,040 |
| 2022-12-12 | $6.55 | $6.56 | $6.38 | $6.46 | $6.46 | 7,037,500 |
| 2022-12-09 | $6.58 | $6.60 | $6.49 | $6.51 | $6.51 | 4,972,250 |
| 2022-12-08 | $6.52 | $6.65 | $6.45 | $6.58 | $6.58 | 7,777,800 |
| 2022-12-07 | $6.55 | $6.61 | $6.48 | $6.53 | $6.53 | 5,951,000 |
| 2022-12-06 | $6.71 | $6.74 | $6.56 | $6.58 | $6.58 | 7,189,750 |
| 2022-12-05 | $6.65 | $6.71 | $6.59 | $6.68 | $6.68 | 10,846,080 |
| 2022-12-01 | $6.43 | $6.53 | $6.43 | $6.45 | $6.45 | 6,483,730 |
| 2022-11-30 | $6.39 | $6.55 | $6.37 | $6.41 | $6.41 | 6,894,010 |
| 2022-11-29 | $6.32 | $6.41 | $6.27 | $6.38 | $6.38 | 5,369,450 |
| 2022-11-28 | $6.26 | $6.33 | $6.17 | $6.31 | $6.31 | 5,376,920 |
| 2022-11-25 | $6.45 | $6.47 | $6.30 | $6.30 | $6.30 | 5,667,080 |
| 2022-11-24 | $6.49 | $6.54 | $6.42 | $6.44 | $6.44 | 6,222,750 |
| 2022-11-23 | $6.38 | $6.54 | $6.19 | $6.53 | $6.53 | 10,909,850 |
| 2022-11-22 | $6.57 | $6.57 | $6.32 | $6.36 | $6.36 | 8,227,200 |
| 2022-11-21 | $6.44 | $6.54 | $6.41 | $6.53 | $6.53 | 6,075,240 |
| 2022-11-18 | $6.55 | $6.58 | $6.44 | $6.47 | $6.47 | 6,069,800 |
| 2022-11-17 | $6.66 | $6.67 | $6.43 | $6.51 | $6.51 | 9,900,550 |
| 2022-11-16 | $6.70 | $6.72 | $6.56 | $6.66 | $6.66 | 10,347,120 |
| 2022-11-15 | $6.49 | $6.66 | $6.40 | $6.65 | $6.65 | 8,176,830 |
| 2022-11-14 | $6.59 | $6.63 | $6.40 | $6.47 | $6.47 | 10,295,400 |
| 2022-11-11 | $6.66 | $6.70 | $6.53 | $6.55 | $6.55 | 7,807,230 |
| 2022-11-10 | $6.64 | $6.66 | $6.53 | $6.54 | $6.54 | 6,811,000 |
| 2022-11-09 | $6.75 | $6.76 | $6.61 | $6.66 | $6.66 | 5,981,280 |
| 2022-11-08 | $6.79 | $6.83 | $6.69 | $6.73 | $6.73 | 7,049,710 |
| 2022-11-07 | $6.85 | $6.92 | $6.73 | $6.77 | $6.77 | 9,915,290 |
| 2022-11-04 | $6.82 | $6.86 | $6.70 | $6.83 | $6.83 | 14,711,090 |
| 2022-11-03 | $6.60 | $6.83 | $6.56 | $6.82 | $6.82 | 15,904,620 |
| 2022-11-02 | $6.47 | $6.55 | $6.44 | $6.51 | $6.51 | 6,659,810 |
| 2022-11-01 | $6.11 | $6.45 | $6.11 | $6.45 | $6.45 | 9,842,660 |
| 2022-10-31 | $6.18 | $6.27 | $6.07 | $6.09 | $6.09 | 9,220,800 |
| 2022-10-28 | $6.41 | $6.42 | $6.05 | $6.08 | $6.08 | 8,744,800 |
| 2022-10-27 | $6.54 | $6.66 | $6.38 | $6.38 | $6.38 | 9,741,300 |
| 2022-10-26 | $6.40 | $6.55 | $6.38 | $6.55 | $6.55 | 9,757,200 |
| 2022-10-25 | $6.45 | $6.55 | $6.27 | $6.48 | $6.48 | 11,080,170 |
| 2022-10-24 | $6.48 | $6.58 | $6.33 | $6.36 | $6.36 | 7,650,100 |
| 2022-10-21 | $6.45 | $6.55 | $6.39 | $6.46 | $6.46 | 8,634,900 |
| 2022-10-20 | $6.45 | $6.54 | $6.29 | $6.50 | $6.50 | 9,569,030 |
| 2022-10-19 | $6.66 | $6.66 | $6.48 | $6.51 | $6.51 | 7,300,560 |
| 2022-10-18 | $6.53 | $6.61 | $6.44 | $6.52 | $6.52 | 7,647,500 |
| 2022-10-17 | $6.40 | $6.56 | $6.28 | $6.51 | $6.51 | 10,430,000 |
| 2022-10-14 | $6.33 | $6.47 | $6.21 | $6.41 | $6.41 | 8,256,490 |
| 2022-10-13 | $6.18 | $6.38 | $6.17 | $6.27 | $6.27 | 9,283,300 |
| 2022-10-12 | $5.92 | $6.29 | $5.86 | $6.22 | $6.22 | 10,935,900 |
| 2022-10-11 | $5.85 | $5.98 | $5.77 | $5.92 | $5.92 | 6,388,900 |
| 2022-10-10 | $6.09 | $6.12 | $5.80 | $5.85 | $5.85 | 10,558,700 |
| 2022-09-30 | $6.11 | $6.12 | $6.00 | $6.02 | $6.02 | 8,613,900 |
| 2022-09-29 | $6.21 | $6.27 | $6.07 | $6.13 | $6.13 | 6,973,200 |
| 2022-09-28 | $6.38 | $6.46 | $6.13 | $6.13 | $6.13 | 7,645,170 |
| 2022-09-27 | $6.36 | $6.48 | $6.26 | $6.36 | $6.36 | 7,838,200 |
| 2022-09-26 | $6.28 | $6.43 | $6.18 | $6.26 | $6.26 | 7,923,400 |
| 2022-09-23 | $6.49 | $6.54 | $6.26 | $6.34 | $6.34 | 6,668,270 |
| 2022-09-22 | $6.45 | $6.55 | $6.36 | $6.51 | $6.51 | 8,955,200 |
| 2022-09-21 | $6.45 | $6.46 | $6.30 | $6.42 | $6.42 | 6,721,200 |
| 2022-09-20 | $6.40 | $6.56 | $6.31 | $6.46 | $6.46 | 10,342,770 |
| 2022-09-19 | $6.43 | $6.48 | $6.20 | $6.26 | $6.26 | 10,572,390 |
| 2022-09-16 | $6.67 | $6.71 | $6.37 | $6.39 | $6.39 | 8,622,600 |
| 2022-09-15 | $7.10 | $7.13 | $6.56 | $6.67 | $6.67 | 12,566,790 |
| 2022-09-14 | $7.08 | $7.24 | $6.95 | $7.05 | $7.05 | 11,520,100 |
| 2022-09-13 | $7.35 | $7.47 | $7.18 | $7.24 | $7.24 | 10,164,500 |
| 2022-09-12 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2022-09-09 | $7.53 | $7.69 | $7.25 | $7.37 | $7.37 | 9,052,500 |
| 2022-09-08 | $7.62 | $7.81 | $7.50 | $7.54 | $7.54 | 12,908,000 |
| 2022-09-07 | $7.54 | $7.76 | $7.43 | $7.61 | $7.61 | 11,975,500 |
| 2022-09-06 | $7.43 | $7.65 | $7.22 | $7.59 | $7.59 | 11,980,700 |
| 2022-09-05 | $7.25 | $7.49 | $7.23 | $7.42 | $7.42 | 10,702,200 |
| 2022-09-02 | $7.32 | $7.44 | $7.17 | $7.27 | $7.27 | 10,828,160 |
| 2022-09-01 | $7.40 | $7.50 | $7.23 | $7.27 | $7.27 | 12,262,900 |
| 2022-08-31 | $8.22 | $8.27 | $7.43 | $7.43 | $7.43 | 20,892,000 |
| 2022-08-30 | $8.49 | $8.53 | $8.19 | $8.25 | $8.25 | 10,072,210 |
| 2022-08-29 | $8.28 | $8.66 | $8.20 | $8.51 | $8.51 | 10,830,080 |
| 2022-08-26 | $8.56 | $8.60 | $8.30 | $8.44 | $8.44 | 11,907,700 |
| 2022-08-25 | $8.85 | $8.85 | $8.38 | $8.52 | $8.52 | 13,917,800 |
| 2022-08-24 | $9.16 | $9.18 | $8.66 | $8.69 | $8.69 | 21,279,940 |
| 2022-08-23 | $9.04 | $9.55 | $9.03 | $9.14 | $9.14 | 28,487,620 |
| 2022-08-22 | $9.06 | $9.60 | $8.99 | $9.26 | $9.26 | 29,759,480 |
| 2022-08-19 | $9.00 | $9.38 | $8.99 | $9.05 | $9.05 | 29,806,840 |
| 2022-08-18 | $8.80 | $9.13 | $8.66 | $8.98 | $8.98 | 30,056,700 |
| 2022-08-17 | $8.85 | $9.15 | $8.63 | $8.94 | $8.94 | 36,578,300 |
| 2022-08-16 | $8.54 | $8.82 | $8.29 | $8.63 | $8.63 | 33,104,720 |
| 2022-08-15 | $8.44 | $8.70 | $8.15 | $8.40 | $8.40 | 29,607,690 |
| 2022-08-12 | $8.56 | $9.09 | $8.37 | $8.45 | $8.45 | 42,271,040 |
| 2022-08-11 | $8.01 | $8.94 | $8.00 | $8.72 | $8.72 | 61,260,880 |
| 2022-08-10 | $7.74 | $8.36 | $7.70 | $8.34 | $8.34 | 63,490,580 |
| 2022-08-09 | $7.20 | $7.78 | $7.16 | $7.60 | $7.60 | 39,925,560 |
| 2022-08-08 | $6.86 | $7.19 | $6.72 | $7.15 | $7.15 | 16,578,310 |
| 2022-08-05 | $6.73 | $7.10 | $6.73 | $6.93 | $6.93 | 16,337,280 |
| 2022-08-04 | $6.70 | $6.81 | $6.53 | $6.73 | $6.73 | 12,778,550 |
| 2022-08-03 | $6.89 | $7.16 | $6.62 | $6.72 | $6.72 | 21,775,600 |
| 2022-08-02 | $7.23 | $7.24 | $6.80 | $6.81 | $6.81 | 27,716,380 |
| 2022-08-01 | $7.61 | $7.70 | $7.26 | $7.27 | $7.27 | 32,498,410 |
| 2022-07-29 | $7.13 | $7.70 | $7.12 | $7.24 | $7.24 | 37,735,780 |
| 2022-07-28 | $7.05 | $7.17 | $6.97 | $7.00 | $7.00 | 11,456,700 |
| 2022-07-27 | $7.00 | $7.11 | $6.86 | $7.11 | $7.11 | 13,638,240 |
| 2022-07-26 | $6.80 | $6.92 | $6.57 | $6.91 | $6.91 | 9,830,540 |
| 2022-07-25 | $6.95 | $7.00 | $6.70 | $6.72 | $6.72 | 10,366,440 |
| 2022-07-22 | $7.15 | $7.25 | $6.92 | $7.00 | $7.00 | 14,806,000 |
| 2022-07-21 | $6.96 | $7.17 | $6.96 | $7.11 | $7.11 | 21,983,000 |
| 2022-07-20 | $6.94 | $6.99 | $6.79 | $6.94 | $6.94 | 12,481,820 |
| 2022-07-19 | $6.89 | $7.16 | $6.87 | $6.93 | $6.93 | 19,014,200 |
| 2022-07-18 | $6.46 | $6.85 | $6.46 | $6.82 | $6.82 | 15,735,700 |
| 2022-07-15 | $6.68 | $6.68 | $6.45 | $6.45 | $6.45 | 12,969,600 |
| 2022-07-14 | $6.73 | $6.85 | $6.66 | $6.75 | $6.75 | 9,887,300 |
| 2022-07-13 | $6.55 | $6.80 | $6.50 | $6.73 | $6.73 | 11,087,000 |
| 2022-07-12 | $6.78 | $6.84 | $6.57 | $6.59 | $6.59 | 11,395,800 |
| 2022-07-11 | $6.90 | $6.99 | $6.74 | $6.88 | $6.88 | 15,454,620 |
| 2022-07-08 | $6.65 | $6.91 | $6.52 | $6.87 | $6.87 | 20,014,540 |
| 2022-07-07 | $6.61 | $6.68 | $6.46 | $6.65 | $6.65 | 10,026,300 |
| 2022-07-06 | $6.81 | $6.83 | $6.45 | $6.61 | $6.61 | 14,236,240 |
| 2022-07-05 | $6.65 | $6.87 | $6.54 | $6.84 | $6.84 | 18,621,310 |
| 2022-07-04 | $6.52 | $6.67 | $6.40 | $6.67 | $6.67 | 14,977,240 |
| 2022-07-01 | $6.64 | $6.71 | $6.50 | $6.61 | $6.61 | 14,376,710 |
| 2022-06-30 | $6.69 | $6.77 | $6.60 | $6.74 | $6.74 | 19,458,100 |
| 2022-06-29 | $7.10 | $7.20 | $6.67 | $6.69 | $6.69 | 37,021,230 |
| 2022-06-28 | $7.30 | $7.63 | $7.21 | $7.37 | $7.37 | 40,510,230 |
| 2022-06-27 | $7.51 | $8.13 | $7.37 | $7.51 | $7.51 | 68,254,430 |
| 2022-06-24 | $7.51 | $7.51 | $7.40 | $7.51 | $7.51 | 30,337,980 |
| 2022-06-23 | $6.89 | $6.96 | $6.72 | $6.83 | $6.83 | 30,850,480 |
| 2022-06-22 | $6.61 | $7.15 | $6.61 | $7.06 | $7.06 | 45,720,140 |
| 2022-06-21 | $7.12 | $7.50 | $6.70 | $6.83 | $6.83 | 59,042,200 |
| 2022-06-20 | $7.12 | $7.12 | $7.00 | $7.12 | $7.12 | 21,370,420 |
| 2022-06-17 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 5,300,200 |
| 2022-06-16 | $5.90 | $5.96 | $5.83 | $5.88 | $5.88 | 3,703,430 |
| 2022-06-15 | $5.86 | $5.97 | $5.83 | $5.85 | $5.85 | 4,923,680 |
| 2022-06-14 | $5.88 | $5.89 | $5.70 | $5.88 | $5.88 | 4,744,000 |
| 2022-06-13 | $5.86 | $5.95 | $5.79 | $5.88 | $5.88 | 4,898,200 |
| 2022-06-10 | $5.80 | $5.98 | $5.80 | $5.94 | $5.94 | 4,081,300 |
| 2022-06-09 | $5.97 | $6.05 | $5.83 | $5.88 | $5.88 | 6,261,500 |
| 2022-06-08 | $6.02 | $6.12 | $5.87 | $6.03 | $6.03 | 11,080,410 |
| 2022-06-07 | $6.06 | $6.49 | $6.02 | $6.15 | $6.15 | 16,132,830 |
| 2022-06-06 | $5.96 | $6.04 | $5.86 | $6.02 | $6.02 | 5,556,350 |
| 2022-06-02 | $5.79 | $5.91 | $5.79 | $5.88 | $5.88 | 4,918,000 |
| 2022-06-01 | $5.77 | $5.87 | $5.76 | $5.84 | $5.84 | 4,523,040 |
| 2022-05-31 | $5.76 | $5.95 | $5.76 | $5.79 | $5.79 | 4,771,490 |
| 2022-05-30 | $5.64 | $5.79 | $5.56 | $5.75 | $5.75 | 6,966,470 |
| 2022-05-27 | $5.64 | $5.68 | $5.54 | $5.62 | $5.62 | 3,945,200 |
| 2022-05-26 | $5.52 | $5.62 | $5.45 | $5.57 | $5.57 | 4,136,500 |
| 2022-05-25 | $5.31 | $5.56 | $5.31 | $5.55 | $5.55 | 3,813,400 |
| 2022-05-24 | $5.66 | $5.70 | $5.40 | $5.41 | $5.41 | 6,489,890 |
| 2022-05-23 | $5.61 | $5.70 | $5.55 | $5.70 | $5.70 | 5,779,520 |
| 2022-05-20 | $5.65 | $5.88 | $5.53 | $5.61 | $5.61 | 7,469,970 |
| 2022-05-19 | $5.26 | $5.78 | $5.25 | $5.64 | $5.64 | 12,493,960 |
| 2022-05-18 | $5.32 | $5.40 | $5.29 | $5.35 | $5.35 | 5,817,700 |
| 2022-05-17 | $5.25 | $5.58 | $5.10 | $5.34 | $5.34 | 8,987,400 |
| 2022-05-16 | $5.27 | $5.30 | $5.21 | $5.22 | $5.22 | 2,328,490 |
| 2022-05-13 | $5.24 | $5.35 | $5.20 | $5.25 | $5.25 | 2,646,300 |
| 2022-05-12 | $5.15 | $5.30 | $5.13 | $5.24 | $5.24 | 3,810,400 |
| 2022-05-11 | $5.34 | $5.40 | $5.21 | $5.21 | $5.21 | 4,886,700 |
| 2022-05-10 | $5.10 | $5.30 | $5.06 | $5.29 | $5.29 | 4,300,700 |
| 2022-05-09 | $4.95 | $5.19 | $4.90 | $5.13 | $5.13 | 3,772,870 |
| 2022-05-06 | $5.16 | $5.16 | $4.98 | $5.01 | $5.01 | 4,684,000 |
| 2022-05-05 | $5.22 | $5.34 | $5.18 | $5.21 | $5.21 | 5,431,950 |
| 2022-05-04 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2022-05-03 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2022-04-29 | $5.20 | $5.38 | $5.20 | $5.35 | $5.35 | 4,027,170 |
| 2022-04-28 | $5.12 | $5.27 | $5.04 | $5.17 | $5.17 | 3,859,300 |
| 2022-04-27 | $4.89 | $5.23 | $4.50 | $5.20 | $5.20 | 5,912,420 |
| 2022-04-26 | $5.20 | $5.24 | $4.97 | $4.99 | $4.99 | 5,073,670 |
| 2022-04-25 | $5.77 | $5.77 | $5.20 | $5.20 | $5.20 | 7,676,850 |
| 2022-04-22 | $5.82 | $5.99 | $5.67 | $5.78 | $5.78 | 4,348,400 |
| 2022-04-21 | $6.00 | $6.11 | $5.90 | $5.90 | $5.90 | 4,383,670 |
| 2022-04-20 | $6.09 | $6.14 | $5.96 | $5.99 | $5.99 | 3,558,710 |
| 2022-04-19 | $6.15 | $6.25 | $6.06 | $6.11 | $6.11 | 3,735,600 |
| 2022-04-18 | $6.01 | $6.11 | $5.87 | $6.11 | $6.11 | 3,724,150 |
| 2022-04-15 | $5.98 | $6.14 | $5.98 | $6.05 | $6.05 | 3,610,900 |
| 2022-04-14 | $6.05 | $6.08 | $5.96 | $6.07 | $6.07 | 4,632,290 |
| 2022-04-13 | $6.15 | $6.15 | $6.01 | $6.03 | $6.03 | 3,650,380 |
| 2022-04-12 | $6.06 | $6.16 | $6.01 | $6.16 | $6.16 | 3,784,570 |
| 2022-04-11 | $6.16 | $6.30 | $6.03 | $6.08 | $6.08 | 6,342,710 |
| 2022-04-08 | $6.29 | $6.32 | $6.11 | $6.22 | $6.22 | 7,272,300 |
| 2022-04-07 | $6.73 | $6.75 | $6.25 | $6.30 | $6.30 | 12,945,180 |
| 2022-04-06 | $6.64 | $6.74 | $6.57 | $6.73 | $6.73 | 9,029,190 |
| 2022-04-05 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2022-04-04 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2022-04-01 | $6.65 | $6.75 | $6.55 | $6.62 | $6.62 | 10,245,840 |
| 2022-03-31 | $6.87 | $6.88 | $6.61 | $6.72 | $6.72 | 13,289,320 |
| 2022-03-30 | $6.78 | $6.90 | $6.70 | $6.84 | $6.84 | 16,900,730 |
| 2022-03-29 | $6.84 | $6.92 | $6.58 | $6.76 | $6.76 | 19,753,520 |
| 2022-03-28 | $6.96 | $7.26 | $6.91 | $6.91 | $6.91 | 36,797,050 |
| 2022-03-25 | $6.58 | $7.26 | $6.49 | $7.26 | $7.26 | 32,992,180 |
| 2022-03-24 | $6.47 | $6.60 | $6.37 | $6.60 | $6.60 | 10,611,740 |
| 2022-03-23 | $7.00 | $7.00 | $6.52 | $6.57 | $6.57 | 22,754,540 |
| 2022-03-22 | $6.64 | $6.94 | $6.60 | $6.91 | $6.91 | 27,070,630 |
| 2022-03-21 | $6.58 | $6.66 | $6.47 | $6.58 | $6.58 | 14,469,850 |
| 2022-03-18 | $6.22 | $6.80 | $6.16 | $6.67 | $6.67 | 24,001,760 |
| 2022-03-17 | $6.07 | $6.50 | $6.02 | $6.28 | $6.28 | 14,950,080 |
| 2022-03-16 | $5.90 | $6.17 | $5.70 | $6.13 | $6.13 | 9,137,860 |
| 2022-03-15 | $6.03 | $6.11 | $5.70 | $5.73 | $5.73 | 5,552,300 |
| 2022-03-14 | $6.18 | $6.27 | $6.11 | $6.12 | $6.12 | 5,288,800 |
| 2022-03-11 | $6.08 | $6.43 | $6.01 | $6.34 | $6.34 | 7,688,740 |
| 2022-03-10 | $6.04 | $6.27 | $5.97 | $6.14 | $6.14 | 4,526,450 |
| 2022-03-09 | $6.10 | $6.13 | $5.67 | $5.94 | $5.94 | 5,619,190 |
| 2022-03-08 | $6.25 | $6.29 | $6.03 | $6.04 | $6.04 | 3,831,700 |
| 2022-03-07 | $6.30 | $6.41 | $6.27 | $6.29 | $6.29 | 2,902,310 |
| 2022-03-04 | $6.42 | $6.43 | $6.33 | $6.36 | $6.36 | 3,197,710 |
| 2022-03-03 | $6.46 | $6.47 | $6.39 | $6.44 | $6.44 | 4,173,900 |
| 2022-03-02 | $6.41 | $6.44 | $6.35 | $6.41 | $6.41 | 3,678,000 |
| 2022-03-01 | $6.38 | $6.41 | $6.35 | $6.40 | $6.40 | 3,567,000 |
| 2022-02-28 | $6.28 | $6.36 | $6.24 | $6.33 | $6.33 | 3,332,540 |
| 2022-02-25 | $6.27 | $6.32 | $6.25 | $6.28 | $6.28 | 3,229,630 |
| 2022-02-24 | $6.28 | $6.39 | $6.15 | $6.22 | $6.22 | 7,077,340 |
| 2022-02-23 | $6.25 | $6.33 | $6.22 | $6.31 | $6.31 | 3,087,530 |
| 2022-02-22 | $6.31 | $6.31 | $6.22 | $6.26 | $6.26 | 3,056,700 |
| 2022-02-21 | $6.23 | $6.30 | $6.18 | $6.28 | $6.28 | 2,886,200 |
| 2022-02-18 | $6.23 | $6.23 | $6.15 | $6.23 | $6.23 | 2,663,000 |
| 2022-02-17 | $6.23 | $6.28 | $6.21 | $6.21 | $6.21 | 2,374,630 |
| 2022-02-16 | $6.20 | $6.29 | $6.19 | $6.24 | $6.24 | 1,846,700 |
| 2022-02-15 | $6.18 | $6.22 | $6.14 | $6.19 | $6.19 | 2,104,060 |
| 2022-02-14 | $6.22 | $6.24 | $6.11 | $6.17 | $6.17 | 2,203,000 |
| 2022-02-11 | $6.33 | $6.33 | $6.18 | $6.22 | $6.22 | 3,152,500 |
| 2022-02-10 | $6.32 | $6.43 | $6.27 | $6.34 | $6.34 | 3,150,500 |
| 2022-02-09 | $6.32 | $6.33 | $6.26 | $6.33 | $6.33 | 3,520,170 |
| 2022-02-08 | $6.14 | $6.33 | $6.10 | $6.33 | $6.33 | 4,740,470 |
| 2022-02-07 | $6.09 | $6.21 | $6.08 | $6.14 | $6.14 | 2,956,520 |
| 2022-02-04 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2022-02-03 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2022-02-02 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2022-02-01 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2022-01-28 | $6.17 | $6.29 | $5.91 | $6.01 | $6.01 | 5,689,600 |
| 2022-01-27 | $6.07 | $6.56 | $5.96 | $6.24 | $6.24 | 8,534,610 |
| 2022-01-26 | $5.97 | $6.08 | $5.97 | $6.04 | $6.04 | 2,416,400 |
| 2022-01-25 | $6.31 | $6.32 | $5.96 | $5.96 | $5.96 | 5,469,480 |
| 2022-01-24 | $6.39 | $6.40 | $6.30 | $6.32 | $6.32 | 2,274,970 |
| 2022-01-21 | $6.38 | $6.42 | $6.28 | $6.39 | $6.39 | 2,762,700 |
| 2022-01-20 | $6.58 | $6.59 | $6.37 | $6.37 | $6.37 | 5,095,150 |
| 2022-01-19 | $6.68 | $6.71 | $6.56 | $6.59 | $6.59 | 4,111,900 |
| 2022-01-18 | $6.75 | $6.76 | $6.62 | $6.67 | $6.67 | 3,517,490 |
| 2022-01-17 | $6.64 | $6.73 | $6.61 | $6.72 | $6.72 | 3,724,830 |
| 2022-01-14 | $6.75 | $6.81 | $6.62 | $6.63 | $6.63 | 4,674,700 |
| 2022-01-13 | $6.82 | $6.84 | $6.77 | $6.79 | $6.79 | 3,641,200 |
| 2022-01-12 | $6.73 | $6.81 | $6.70 | $6.79 | $6.79 | 3,547,470 |
| 2022-01-11 | $6.74 | $6.79 | $6.69 | $6.72 | $6.72 | 2,667,600 |
| 2022-01-10 | $6.70 | $6.77 | $6.68 | $6.72 | $6.72 | 2,359,200 |
| 2022-01-07 | $6.79 | $6.84 | $6.71 | $6.72 | $6.72 | 3,218,120 |
| 2022-01-06 | $6.75 | $6.83 | $6.75 | $6.79 | $6.79 | 2,975,500 |
| 2022-01-05 | $6.90 | $6.90 | $6.70 | $6.76 | $6.76 | 4,071,900 |
| 2022-01-04 | $6.77 | $6.88 | $6.74 | $6.84 | $6.84 | 5,141,770 |
| 2022-01-03 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2021-12-31 | $6.62 | $6.84 | $6.62 | $6.78 | $6.78 | 5,962,310 |
| 2021-12-30 | $6.61 | $6.66 | $6.60 | $6.62 | $6.62 | 2,608,610 |
| 2021-12-29 | $6.70 | $6.73 | $6.58 | $6.61 | $6.61 | 4,838,810 |
| 2021-12-28 | $6.81 | $6.81 | $6.66 | $6.70 | $6.70 | 3,705,800 |
| 2021-12-27 | $6.74 | $6.82 | $6.68 | $6.78 | $6.78 | 3,007,300 |
| 2021-12-24 | $6.92 | $6.96 | $6.73 | $6.75 | $6.75 | 5,295,500 |
| 2021-12-23 | $6.87 | $7.00 | $6.86 | $6.91 | $6.91 | 6,101,650 |
| 2021-12-22 | $6.78 | $6.91 | $6.77 | $6.88 | $6.88 | 5,488,900 |
| 2021-12-21 | $6.69 | $6.78 | $6.64 | $6.78 | $6.78 | 3,262,900 |
| 2021-12-20 | $6.88 | $6.89 | $6.65 | $6.69 | $6.69 | 5,305,000 |
| 2021-12-17 | $6.94 | $6.96 | $6.85 | $6.87 | $6.87 | 4,002,650 |
| 2021-12-16 | $6.91 | $6.95 | $6.87 | $6.93 | $6.93 | 4,571,040 |
| 2021-12-15 | $6.79 | $6.92 | $6.77 | $6.90 | $6.90 | 6,590,250 |
| 2021-12-14 | $6.76 | $6.80 | $6.74 | $6.79 | $6.79 | 3,458,900 |
| 2021-12-13 | $6.82 | $6.82 | $6.72 | $6.76 | $6.76 | 4,895,300 |
| 2021-12-10 | $6.89 | $6.89 | $6.75 | $6.80 | $6.80 | 6,728,760 |
| 2021-12-09 | $6.81 | $6.90 | $6.75 | $6.89 | $6.89 | 5,784,350 |
| 2021-12-08 | $6.83 | $6.88 | $6.76 | $6.81 | $6.81 | 4,510,780 |
| 2021-12-07 | $7.00 | $7.03 | $6.72 | $6.80 | $6.80 | 7,841,610 |
| 2021-12-06 | $6.95 | $7.07 | $6.89 | $6.98 | $6.98 | 6,163,800 |
| 2021-12-03 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 4,941,000 |
| 2021-12-02 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 5,663,300 |
| 2021-12-01 | $6.97 | $7.04 | $6.91 | $7.04 | $7.04 | 4,172,200 |
| 2021-11-30 | $7.05 | $7.11 | $6.89 | $6.94 | $6.94 | 5,679,070 |
| 2021-11-29 | $7.07 | $7.08 | $6.92 | $6.98 | $6.98 | 5,135,930 |
| 2021-11-26 | $7.18 | $7.23 | $7.11 | $7.12 | $7.12 | 3,541,200 |
| 2021-11-25 | $7.23 | $7.27 | $7.14 | $7.18 | $7.18 | 3,532,100 |
| 2021-11-24 | $7.28 | $7.29 | $7.11 | $7.18 | $7.18 | 5,087,600 |
| 2021-11-23 | $7.30 | $7.41 | $7.22 | $7.27 | $7.27 | 6,133,310 |
| 2021-11-22 | $7.27 | $7.43 | $7.26 | $7.32 | $7.32 | 6,029,360 |
| 2021-11-19 | $7.24 | $7.37 | $7.22 | $7.34 | $7.34 | 6,092,900 |
| 2021-11-18 | $7.19 | $7.32 | $7.18 | $7.24 | $7.24 | 6,409,500 |
| 2021-11-17 | $7.05 | $7.27 | $7.04 | $7.18 | $7.18 | 5,928,830 |
| 2021-11-16 | $7.20 | $7.31 | $7.11 | $7.11 | $7.11 | 5,471,880 |
| 2021-11-15 | $7.13 | $7.20 | $7.10 | $7.19 | $7.19 | 5,840,620 |
| 2021-11-12 | $6.97 | $7.17 | $6.97 | $7.13 | $7.13 | 6,487,920 |
| 2021-11-11 | $6.93 | $6.98 | $6.89 | $6.96 | $6.96 | 3,307,100 |
| 2021-11-10 | $6.91 | $6.96 | $6.70 | $6.95 | $6.95 | 4,222,840 |
| 2021-11-09 | $6.94 | $6.98 | $6.85 | $6.91 | $6.91 | 2,811,090 |
| 2021-11-08 | $6.91 | $6.96 | $6.77 | $6.91 | $6.91 | 3,748,200 |
| 2021-11-05 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 4,289,600 |
| 2021-11-04 | $6.87 | $6.99 | $6.87 | $6.97 | $6.97 | 4,755,780 |
| 2021-11-03 | $6.79 | $6.86 | $6.75 | $6.85 | $6.85 | 2,745,170 |
| 2021-11-02 | $6.87 | $6.93 | $6.70 | $6.80 | $6.80 | 4,374,800 |
| 2021-11-01 | $6.68 | $6.88 | $6.64 | $6.84 | $6.84 | 4,273,870 |
| 2021-10-29 | $6.56 | $6.69 | $6.35 | $6.68 | $6.68 | 4,397,700 |
| 2021-10-28 | $6.78 | $6.82 | $6.57 | $6.58 | $6.58 | 4,179,200 |
| 2021-10-27 | $6.92 | $6.94 | $6.66 | $6.77 | $6.77 | 4,931,330 |
| 2021-10-26 | $6.96 | $6.97 | $6.86 | $6.90 | $6.90 | 2,711,500 |
| 2021-10-25 | $6.87 | $6.98 | $6.81 | $6.93 | $6.93 | 2,895,400 |
| 2021-10-22 | $6.98 | $7.00 | $6.87 | $6.87 | $6.87 | 4,108,130 |
| 2021-10-21 | $7.06 | $7.10 | $7.00 | $7.02 | $7.02 | 3,668,540 |
| 2021-10-20 | $7.12 | $7.15 | $7.05 | $7.10 | $7.10 | 4,004,900 |
| 2021-10-19 | $7.11 | $7.16 | $7.08 | $7.12 | $7.12 | 4,093,700 |
| 2021-10-18 | $6.99 | $7.14 | $6.96 | $7.14 | $7.14 | 5,279,940 |
| 2021-10-15 | $7.03 | $7.08 | $6.91 | $6.98 | $6.98 | 3,042,850 |
| 2021-10-14 | $7.00 | $7.12 | $6.90 | $7.05 | $7.05 | 3,932,450 |
| 2021-10-13 | $6.93 | $7.05 | $6.87 | $7.00 | $7.00 | 3,168,400 |
| 2021-10-12 | $7.03 | $7.13 | $6.86 | $6.98 | $6.98 | 5,458,040 |
| 2021-10-11 | $7.11 | $7.14 | $6.89 | $7.05 | $7.05 | 4,801,920 |
| 2021-10-08 | $7.21 | $7.22 | $7.06 | $7.10 | $7.10 | 5,534,070 |
| 2021-10-07 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2021-10-06 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2021-09-30 | $7.00 | $7.12 | $6.97 | $7.05 | $7.05 | 4,658,500 |
| 2021-09-29 | $7.20 | $7.23 | $6.97 | $6.99 | $6.99 | 6,996,000 |
| 2021-09-28 | $7.10 | $7.29 | $7.07 | $7.29 | $7.29 | 5,844,900 |
| 2021-09-27 | $7.27 | $7.42 | $7.01 | $7.06 | $7.06 | 7,926,490 |
| 2021-09-24 | $7.64 | $7.65 | $7.25 | $7.27 | $7.27 | 11,768,630 |
| 2021-09-23 | $7.80 | $7.86 | $7.60 | $7.69 | $7.69 | 10,784,820 |
| 2021-09-22 | $7.49 | $7.82 | $7.45 | $7.80 | $7.80 | 9,769,200 |
| 2021-09-21 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2021-09-20 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2021-09-17 | $7.57 | $7.72 | $7.38 | $7.56 | $7.56 | 8,332,000 |
| 2021-09-16 | $7.80 | $7.85 | $7.60 | $7.61 | $7.61 | 10,363,520 |
| 2021-09-15 | $7.51 | $7.84 | $7.49 | $7.78 | $7.78 | 10,216,300 |
| 2021-09-14 | $7.78 | $7.83 | $7.53 | $7.55 | $7.55 | 11,094,980 |
| 2021-09-13 | $7.77 | $7.82 | $7.65 | $7.79 | $7.79 | 10,477,770 |
| 2021-09-10 | $8.02 | $8.03 | $7.68 | $7.82 | $7.82 | 19,337,340 |
| 2021-09-09 | $7.74 | $8.28 | $7.61 | $8.09 | $8.09 | 27,181,400 |
| 2021-09-08 | $7.70 | $7.89 | $7.60 | $7.72 | $7.72 | 20,017,200 |
| 2021-09-07 | $7.42 | $7.58 | $7.37 | $7.53 | $7.53 | 13,852,710 |
| 2021-09-06 | $7.56 | $7.57 | $7.26 | $7.42 | $7.42 | 14,560,650 |
| 2021-09-03 | $7.32 | $7.69 | $7.26 | $7.49 | $7.49 | 20,542,390 |
| 2021-09-02 | $7.02 | $7.45 | $7.00 | $7.35 | $7.35 | 16,201,010 |
| 2021-09-01 | $7.22 | $7.32 | $6.99 | $7.06 | $7.06 | 11,565,700 |
| 2021-08-31 | $7.30 | $7.33 | $7.12 | $7.21 | $7.21 | 10,129,900 |
| 2021-08-30 | $7.16 | $7.37 | $7.09 | $7.32 | $7.32 | 13,323,960 |
| 2021-08-27 | $7.23 | $7.28 | $7.06 | $7.16 | $7.16 | 10,922,520 |
| 2021-08-26 | $7.23 | $7.44 | $7.17 | $7.27 | $7.27 | 14,869,500 |
| 2021-08-25 | $7.17 | $7.27 | $7.13 | $7.24 | $7.24 | 12,207,570 |
| 2021-08-24 | $7.07 | $7.27 | $7.01 | $7.22 | $7.22 | 15,280,550 |
| 2021-08-23 | $6.86 | $7.10 | $6.86 | $7.07 | $7.07 | 11,132,560 |
| 2021-08-20 | $7.00 | $7.03 | $6.76 | $6.96 | $6.96 | 10,676,780 |
| 2021-08-19 | $7.30 | $7.30 | $6.96 | $6.99 | $6.99 | 18,738,010 |
| 2021-08-18 | $7.25 | $7.42 | $7.11 | $7.35 | $7.35 | 17,650,910 |
| 2021-08-17 | $7.85 | $7.94 | $7.28 | $7.31 | $7.31 | 39,108,980 |
| 2021-08-16 | $8.45 | $8.45 | $8.09 | $8.09 | $8.09 | 16,198,340 |
| 2021-08-13 | $8.70 | $9.06 | $8.54 | $8.99 | $8.99 | 23,107,980 |
| 2021-08-12 | $8.39 | $8.77 | $8.39 | $8.77 | $8.77 | 21,349,780 |
| 2021-08-11 | $8.45 | $8.53 | $8.30 | $8.41 | $8.41 | 12,732,020 |
| 2021-08-10 | $8.31 | $8.47 | $8.18 | $8.45 | $8.45 | 14,944,270 |
| 2021-08-09 | $8.12 | $8.31 | $7.84 | $8.31 | $8.31 | 11,886,170 |
| 2021-08-06 | $8.03 | $8.35 | $7.94 | $8.16 | $8.16 | 10,916,900 |
| 2021-08-05 | $8.37 | $8.39 | $8.08 | $8.11 | $8.11 | 12,150,900 |
| 2021-08-04 | $8.10 | $8.43 | $8.09 | $8.41 | $8.41 | 11,766,700 |
| 2021-08-03 | $8.39 | $8.52 | $8.07 | $8.17 | $8.17 | 14,243,800 |
| 2021-08-02 | $8.42 | $8.60 | $8.25 | $8.46 | $8.46 | 15,712,590 |
| 2021-07-30 | $8.30 | $8.51 | $8.23 | $8.43 | $8.43 | 16,150,560 |
| 2021-07-29 | $7.84 | $8.39 | $7.84 | $8.33 | $8.33 | 21,939,620 |
| 2021-07-28 | $8.00 | $8.14 | $7.53 | $7.73 | $7.73 | 19,730,600 |
| 2021-07-27 | $8.77 | $8.85 | $8.09 | $8.12 | $8.12 | 26,260,220 |
| 2021-07-26 | $8.93 | $8.99 | $8.47 | $8.86 | $8.86 | 27,779,600 |
| 2021-07-23 | $8.66 | $9.15 | $8.62 | $9.05 | $9.05 | 30,196,540 |
| 2021-07-22 | $8.59 | $8.99 | $8.51 | $8.74 | $8.74 | 29,038,000 |
| 2021-07-21 | $8.62 | $8.88 | $8.43 | $8.63 | $8.63 | 28,927,300 |
| 2021-07-20 | $8.55 | $8.63 | $8.27 | $8.57 | $8.57 | 32,551,290 |
| 2021-07-19 | $7.84 | $8.68 | $7.82 | $8.68 | $8.68 | 34,606,020 |
| 2021-07-16 | $7.75 | $8.07 | $7.75 | $7.89 | $7.89 | 16,606,600 |
| 2021-07-15 | $7.78 | $7.92 | $7.64 | $7.86 | $7.86 | 15,472,300 |
| 2021-07-14 | $8.19 | $8.20 | $7.71 | $7.76 | $7.76 | 29,195,530 |
| 2021-07-13 | $8.04 | $8.44 | $7.86 | $8.27 | $8.27 | 26,260,780 |
| 2021-07-12 | $7.78 | $8.04 | $7.70 | $8.04 | $8.04 | 20,957,670 |
| 2021-07-09 | $7.50 | $7.77 | $7.47 | $7.75 | $7.75 | 14,861,030 |
| 2021-07-08 | $7.69 | $7.69 | $7.51 | $7.57 | $7.57 | 13,033,520 |
| 2021-07-07 | $7.51 | $7.77 | $7.43 | $7.68 | $7.68 | 19,954,320 |
| 2021-07-06 | $7.45 | $7.57 | $7.35 | $7.56 | $7.56 | 11,922,990 |
| 2021-07-05 | $7.37 | $7.54 | $7.27 | $7.52 | $7.52 | 14,504,470 |
| 2021-07-02 | $7.42 | $7.45 | $7.24 | $7.38 | $7.38 | 12,186,820 |
| 2021-07-01 | $7.70 | $7.75 | $7.34 | $7.37 | $7.37 | 24,230,950 |
| 2021-06-30 | $7.73 | $8.04 | $7.67 | $7.83 | $7.83 | 23,506,340 |
| 2021-06-29 | $7.71 | $7.87 | $7.65 | $7.67 | $7.67 | 19,913,830 |
| 2021-06-28 | $7.93 | $8.02 | $7.60 | $7.74 | $7.74 | 30,395,970 |
| 2021-06-25 | $7.85 | $8.30 | $7.60 | $7.91 | $7.91 | 54,693,100 |
| 2021-06-24 | $6.95 | $7.65 | $6.94 | $7.65 | $7.65 | 27,646,690 |
| 2021-06-23 | $6.96 | $7.27 | $6.92 | $6.95 | $6.95 | 16,514,670 |
| 2021-06-22 | $7.15 | $7.15 | $6.85 | $6.92 | $6.92 | 16,225,400 |
| 2021-06-21 | $7.18 | $7.22 | $6.99 | $7.17 | $7.17 | 12,909,350 |
| 2021-06-18 | $7.24 | $7.35 | $7.14 | $7.15 | $7.15 | 14,721,950 |
| 2021-06-17 | $6.98 | $7.40 | $6.92 | $7.33 | $7.33 | 23,599,040 |
| 2021-06-16 | $7.22 | $7.33 | $6.88 | $6.92 | $6.92 | 17,001,670 |
| 2021-06-15 | $7.08 | $7.32 | $7.00 | $7.25 | $7.25 | 19,655,170 |
| 2021-06-14 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2021-06-11 | $6.80 | $7.23 | $6.80 | $7.10 | $7.10 | 19,118,890 |
| 2021-06-10 | $6.87 | $6.99 | $6.83 | $6.87 | $6.87 | 12,116,380 |
| 2021-06-09 | $6.60 | $6.88 | $6.60 | $6.87 | $6.87 | 15,017,580 |
| 2021-06-08 | $6.76 | $7.04 | $6.71 | $6.71 | $6.71 | 17,337,710 |
| 2021-06-07 | $6.74 | $6.81 | $6.66 | $6.76 | $6.76 | 9,538,710 |
| 2021-06-04 | $6.67 | $6.90 | $6.57 | $6.77 | $6.77 | 16,690,190 |
| 2021-06-03 | $6.50 | $6.79 | $6.44 | $6.67 | $6.67 | 14,364,460 |
| 2021-06-02 | $6.61 | $6.64 | $6.48 | $6.49 | $6.49 | 10,796,700 |
| 2021-06-01 | $6.70 | $6.72 | $6.55 | $6.66 | $6.66 | 14,746,540 |
| 2021-05-31 | $6.51 | $6.83 | $6.51 | $6.78 | $6.78 | 21,835,200 |
| 2021-05-28 | $6.42 | $6.83 | $6.41 | $6.59 | $6.59 | 14,739,800 |
| 2021-05-27 | $6.60 | $6.65 | $6.46 | $6.48 | $6.48 | 11,127,880 |
| 2021-05-26 | $6.41 | $6.59 | $6.37 | $6.54 | $6.54 | 14,407,310 |
| 2021-05-25 | $6.35 | $6.50 | $6.17 | $6.46 | $6.46 | 13,773,040 |
| 2021-05-24 | $6.26 | $6.39 | $6.25 | $6.34 | $6.34 | 10,561,670 |
| 2021-05-21 | $6.59 | $6.79 | $6.34 | $6.39 | $6.39 | 20,222,670 |
| 2021-05-20 | $6.36 | $6.51 | $6.25 | $6.50 | $6.50 | 15,613,260 |
| 2021-05-19 | $6.26 | $6.58 | $6.25 | $6.46 | $6.46 | 18,310,870 |
| 2021-05-18 | $6.16 | $6.35 | $6.15 | $6.25 | $6.25 | 8,936,620 |
| 2021-05-17 | $6.22 | $6.34 | $6.14 | $6.21 | $6.21 | 11,640,440 |
| 2021-05-14 | $6.48 | $6.48 | $6.27 | $6.33 | $6.33 | 13,042,190 |
| 2021-05-13 | $6.26 | $6.53 | $6.23 | $6.38 | $6.38 | 19,195,070 |
| 2021-05-12 | $6.43 | $6.52 | $6.25 | $6.37 | $6.37 | 16,303,060 |
| 2021-05-11 | $6.22 | $6.67 | $6.10 | $6.39 | $6.39 | 27,007,470 |
| 2021-05-10 | $6.13 | $6.30 | $5.88 | $6.25 | $6.25 | 23,059,930 |
| 2021-05-07 | $6.11 | $6.35 | $6.10 | $6.23 | $6.23 | 22,239,120 |
| 2021-05-06 | $6.40 | $6.40 | $6.10 | $6.15 | $6.15 | 44,152,900 |
| 2021-05-05 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2021-05-04 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2021-04-30 | $6.13 | $6.15 | $6.13 | $6.15 | $6.15 | 14,005,280 |
| 2021-04-29 | $5.48 | $5.62 | $5.43 | $5.59 | $5.59 | 5,457,480 |
| 2021-04-28 | $5.46 | $5.50 | $5.41 | $5.48 | $5.48 | 2,538,350 |
| 2021-04-27 | $5.55 | $5.55 | $5.42 | $5.46 | $5.46 | 3,734,000 |
| 2021-04-26 | $5.48 | $5.64 | $5.47 | $5.51 | $5.51 | 4,353,880 |
| 2021-04-23 | $5.55 | $5.57 | $5.45 | $5.48 | $5.48 | 3,312,420 |
| 2021-04-22 | $5.49 | $5.65 | $5.44 | $5.56 | $5.56 | 4,960,180 |
| 2021-04-21 | $5.56 | $5.58 | $5.44 | $5.45 | $5.45 | 6,285,920 |
| 2021-04-20 | $5.61 | $5.65 | $5.58 | $5.58 | $5.58 | 3,903,380 |
| 2021-04-19 | $5.59 | $5.67 | $5.58 | $5.63 | $5.63 | 4,237,650 |
| 2021-04-16 | $5.55 | $5.62 | $5.53 | $5.61 | $5.61 | 3,316,670 |
| 2021-04-15 | $5.58 | $5.59 | $5.49 | $5.53 | $5.53 | 2,440,120 |
| 2021-04-14 | $5.48 | $5.58 | $5.48 | $5.58 | $5.58 | 2,802,930 |
| 2021-04-13 | $5.55 | $5.58 | $5.44 | $5.47 | $5.47 | 4,633,380 |
| 2021-04-12 | $5.57 | $5.62 | $5.54 | $5.56 | $5.56 | 3,674,260 |
| 2021-04-09 | $5.64 | $5.66 | $5.53 | $5.56 | $5.56 | 5,601,970 |
| 2021-04-08 | $5.72 | $5.72 | $5.63 | $5.63 | $5.63 | 6,211,900 |
| 2021-04-07 | $5.73 | $5.75 | $5.66 | $5.75 | $5.75 | 4,724,830 |
| 2021-04-06 | $5.69 | $5.74 | $5.67 | $5.73 | $5.73 | 5,412,670 |
| 2021-04-05 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2021-04-02 | $5.72 | $5.77 | $5.69 | $5.73 | $5.73 | 4,570,310 |
| 2021-04-01 | $5.80 | $5.82 | $5.68 | $5.73 | $5.73 | 8,250,780 |
| 2021-03-31 | $5.91 | $5.95 | $5.79 | $5.84 | $5.84 | 8,695,960 |
| 2021-03-30 | $6.06 | $6.09 | $5.97 | $5.98 | $5.98 | 10,008,600 |
| 2021-03-29 | $6.08 | $6.18 | $5.94 | $6.11 | $6.11 | 15,357,460 |
| 2021-03-26 | $5.78 | $6.05 | $5.78 | $5.97 | $5.97 | 9,306,600 |
| 2021-03-25 | $5.85 | $5.92 | $5.77 | $5.79 | $5.79 | 5,145,670 |
| 2021-03-24 | $5.93 | $5.95 | $5.78 | $5.88 | $5.88 | 7,407,100 |
| 2021-03-23 | $5.87 | $5.99 | $5.83 | $5.99 | $5.99 | 9,497,740 |
| 2021-03-22 | $5.71 | $5.94 | $5.67 | $5.87 | $5.87 | 8,973,180 |
| 2021-03-19 | $5.84 | $5.84 | $5.63 | $5.64 | $5.64 | 8,698,070 |
| 2021-03-18 | $5.82 | $5.89 | $5.81 | $5.85 | $5.85 | 4,207,100 |
| 2021-03-17 | $5.77 | $5.87 | $5.77 | $5.82 | $5.82 | 4,020,100 |
| 2021-03-16 | $5.78 | $5.89 | $5.73 | $5.82 | $5.82 | 5,142,830 |
| 2021-03-15 | $5.75 | $5.84 | $5.69 | $5.75 | $5.75 | 5,111,100 |
| 2021-03-12 | $5.74 | $5.78 | $5.66 | $5.76 | $5.76 | 4,461,700 |
| 2021-03-11 | $5.61 | $5.76 | $5.57 | $5.74 | $5.74 | 4,666,930 |
| 2021-03-10 | $5.73 | $5.74 | $5.61 | $5.62 | $5.62 | 4,244,680 |
| 2021-03-09 | $5.90 | $5.97 | $5.55 | $5.66 | $5.66 | 12,873,230 |
| 2021-03-08 | $6.16 | $6.21 | $5.91 | $5.92 | $5.92 | 10,103,320 |
| 2021-03-05 | $6.06 | $6.15 | $6.03 | $6.12 | $6.12 | 6,402,800 |
| 2021-03-04 | $6.19 | $6.20 | $6.01 | $6.10 | $6.10 | 10,490,700 |
| 2021-03-03 | $6.02 | $6.23 | $6.01 | $6.23 | $6.23 | 12,776,920 |
| 2021-03-02 | $6.20 | $6.20 | $5.98 | $6.02 | $6.02 | 9,389,900 |
| 2021-03-01 | $6.09 | $6.20 | $6.05 | $6.19 | $6.19 | 9,800,190 |
| 2021-02-26 | $5.97 | $6.19 | $5.91 | $6.08 | $6.08 | 9,210,660 |
| 2021-02-25 | $6.23 | $6.27 | $6.02 | $6.08 | $6.08 | 12,371,210 |
| 2021-02-24 | $6.17 | $6.38 | $6.11 | $6.24 | $6.24 | 14,061,320 |
| 2021-02-23 | $6.33 | $6.44 | $6.08 | $6.15 | $6.15 | 17,425,190 |
| 2021-02-22 | $6.50 | $6.73 | $6.35 | $6.35 | $6.35 | 22,560,220 |
| 2021-02-19 | $6.39 | $6.55 | $6.27 | $6.51 | $6.51 | 17,811,160 |
| 2021-02-18 | $6.23 | $6.57 | $6.16 | $6.42 | $6.42 | 20,401,830 |
| 2021-02-17 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2021-02-16 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2021-02-15 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2021-02-12 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2021-02-11 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2021-02-10 | $6.22 | $6.28 | $6.12 | $6.18 | $6.18 | 12,881,820 |
| 2021-02-09 | $6.01 | $6.38 | $6.01 | $6.25 | $6.25 | 19,729,180 |
| 2021-02-08 | $5.94 | $6.18 | $5.94 | $6.07 | $6.07 | 11,634,120 |
| 2021-02-05 | $6.07 | $6.34 | $5.91 | $5.97 | $5.97 | 17,141,080 |
| 2021-02-04 | $5.94 | $6.35 | $5.84 | $6.18 | $6.18 | 20,618,200 |
| 2021-02-03 | $6.15 | $6.16 | $5.95 | $5.97 | $5.97 | 15,589,730 |
| 2021-02-02 | $5.95 | $6.63 | $5.77 | $6.23 | $6.23 | 25,389,060 |
| 2021-02-01 | $5.90 | $6.25 | $5.75 | $6.08 | $6.08 | 33,018,350 |
| 2021-01-29 | $5.87 | $5.94 | $5.73 | $5.94 | $5.94 | 15,495,860 |
| 2021-01-28 | $5.33 | $5.48 | $5.30 | $5.40 | $5.40 | 6,874,310 |
| 2021-01-27 | $5.36 | $5.41 | $5.20 | $5.39 | $5.39 | 6,564,100 |
| 2021-01-26 | $5.41 | $5.52 | $5.31 | $5.33 | $5.33 | 7,697,000 |
| 2021-01-25 | $5.70 | $5.70 | $5.45 | $5.48 | $5.48 | 12,429,240 |
| 2021-01-22 | $5.85 | $5.94 | $5.71 | $5.71 | $5.71 | 9,238,640 |
| 2021-01-21 | $5.86 | $5.99 | $5.79 | $5.94 | $5.94 | 11,119,400 |
| 2021-01-20 | $5.76 | $5.90 | $5.67 | $5.82 | $5.82 | 7,902,100 |
| 2021-01-19 | $5.81 | $5.87 | $5.68 | $5.73 | $5.73 | 8,546,500 |
| 2021-01-18 | $5.75 | $5.90 | $5.75 | $5.84 | $5.84 | 8,959,900 |
| 2021-01-15 | $5.67 | $5.85 | $5.40 | $5.84 | $5.84 | 11,935,290 |
| 2021-01-14 | $5.59 | $6.01 | $5.54 | $5.72 | $5.72 | 11,511,530 |
| 2021-01-13 | $6.00 | $6.02 | $5.42 | $5.62 | $5.62 | 18,804,070 |
| 2021-01-12 | $5.92 | $6.05 | $5.73 | $5.95 | $5.95 | 13,416,340 |
| 2021-01-11 | $6.30 | $6.31 | $5.93 | $6.00 | $6.00 | 14,423,650 |
| 2021-01-08 | $6.45 | $6.51 | $5.91 | $6.03 | $6.03 | 22,665,140 |
| 2021-01-07 | $6.70 | $6.70 | $6.43 | $6.57 | $6.57 | 22,353,170 |
| 2021-01-06 | $6.45 | $6.97 | $6.42 | $6.79 | $6.79 | 33,523,820 |
| 2021-01-05 | $6.70 | $6.72 | $6.40 | $6.52 | $6.52 | 25,376,060 |
| 2021-01-04 | $6.58 | $6.85 | $6.38 | $6.80 | $6.80 | 30,036,610 |
| 2021-01-01 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2020-12-31 | $6.55 | $6.84 | $6.46 | $6.69 | $6.69 | 32,272,420 |
| 2020-12-30 | $6.38 | $6.66 | $6.18 | $6.48 | $6.48 | 33,604,520 |
| 2020-12-29 | $7.02 | $7.07 | $6.52 | $6.52 | $6.52 | 39,155,410 |
| 2020-12-28 | $6.85 | $7.44 | $6.82 | $7.24 | $7.24 | 59,870,060 |
| 2020-12-25 | $6.86 | $7.54 | $6.71 | $6.99 | $6.99 | 77,025,620 |
| 2020-12-24 | $6.19 | $6.85 | $6.06 | $6.85 | $6.85 | 39,888,240 |
| 2020-12-23 | $6.16 | $6.45 | $6.14 | $6.23 | $6.23 | 24,029,760 |
| 2020-12-22 | $6.36 | $6.46 | $6.16 | $6.18 | $6.18 | 24,808,310 |
| 2020-12-21 | $6.20 | $6.56 | $6.14 | $6.40 | $6.40 | 30,172,710 |
| 2020-12-18 | $5.97 | $6.40 | $5.94 | $6.26 | $6.26 | 29,323,280 |
| 2020-12-17 | $5.83 | $6.04 | $5.78 | $6.00 | $6.00 | 15,552,610 |
| 2020-12-16 | $5.94 | $6.08 | $5.88 | $5.89 | $5.89 | 19,210,790 |
| 2020-12-15 | $5.84 | $5.95 | $5.75 | $5.93 | $5.93 | 15,142,200 |
| 2020-12-14 | $5.59 | $5.96 | $5.57 | $5.89 | $5.89 | 17,236,800 |
| 2020-12-11 | $5.72 | $5.77 | $5.54 | $5.59 | $5.59 | 7,684,540 |
| 2020-12-10 | $5.55 | $5.78 | $5.50 | $5.75 | $5.75 | 9,941,200 |
| 2020-12-09 | $5.76 | $5.77 | $5.53 | $5.56 | $5.56 | 10,874,200 |
| 2020-12-08 | $5.88 | $5.93 | $5.75 | $5.76 | $5.76 | 7,867,440 |
| 2020-12-07 | $5.80 | $5.89 | $5.71 | $5.86 | $5.86 | 10,309,690 |
| 2020-12-04 | $5.77 | $5.93 | $5.71 | $5.79 | $5.79 | 10,066,380 |
| 2020-12-03 | $5.64 | $5.97 | $5.60 | $5.84 | $5.84 | 17,053,140 |
| 2020-12-02 | $5.59 | $5.65 | $5.53 | $5.63 | $5.63 | 6,209,500 |
| 2020-12-01 | $5.53 | $5.63 | $5.49 | $5.59 | $5.59 | 6,588,340 |
| 2020-11-30 | $5.54 | $5.60 | $5.50 | $5.51 | $5.51 | 7,103,100 |
| 2020-11-27 | $5.52 | $5.56 | $5.41 | $5.54 | $5.54 | 6,500,040 |
| 2020-11-26 | $5.58 | $5.61 | $5.47 | $5.49 | $5.49 | 8,679,440 |
| 2020-11-25 | $5.82 | $5.85 | $5.55 | $5.55 | $5.55 | 12,781,000 |
| 2020-11-24 | $5.86 | $5.90 | $5.76 | $5.80 | $5.80 | 10,538,700 |
| 2020-11-23 | $5.74 | $5.94 | $5.72 | $5.87 | $5.87 | 14,739,200 |
| 2020-11-20 | $5.70 | $5.89 | $5.66 | $5.80 | $5.80 | 12,421,600 |
| 2020-11-19 | $5.78 | $5.84 | $5.63 | $5.67 | $5.67 | 13,473,900 |
| 2020-11-18 | $5.68 | $5.97 | $5.66 | $5.85 | $5.85 | 20,181,400 |
| 2020-11-17 | $5.73 | $5.76 | $5.60 | $5.66 | $5.66 | 13,488,870 |
| 2020-11-16 | $5.89 | $5.99 | $5.71 | $5.75 | $5.75 | 19,793,470 |
| 2020-11-13 | $5.99 | $6.04 | $5.78 | $5.84 | $5.84 | 15,785,290 |
| 2020-11-12 | $6.20 | $6.20 | $5.95 | $6.00 | $6.00 | 18,010,400 |
| 2020-11-11 | $5.90 | $6.30 | $5.76 | $6.12 | $6.12 | 38,904,960 |
| 2020-11-10 | $6.11 | $6.20 | $5.92 | $5.95 | $5.95 | 32,465,040 |
| 2020-11-09 | $6.25 | $6.47 | $6.09 | $6.19 | $6.19 | 65,274,930 |
| 2020-11-06 | $5.51 | $6.04 | $5.46 | $6.04 | $6.04 | 36,419,900 |
| 2020-11-05 | $5.58 | $5.60 | $5.45 | $5.49 | $5.49 | 21,332,010 |
| 2020-11-04 | $5.68 | $5.93 | $5.48 | $5.53 | $5.53 | 36,939,610 |
| 2020-11-03 | $5.44 | $5.45 | $5.32 | $5.39 | $5.39 | 7,686,860 |
| 2020-11-02 | $5.15 | $5.49 | $5.15 | $5.40 | $5.40 | 10,525,300 |
| 2020-10-30 | $5.34 | $5.35 | $5.14 | $5.16 | $5.16 | 5,679,800 |
| 2020-10-29 | $5.10 | $5.26 | $5.09 | $5.25 | $5.25 | 3,675,500 |
| 2020-10-28 | $5.19 | $5.19 | $5.06 | $5.17 | $5.17 | 3,310,430 |
| 2020-10-27 | $5.14 | $5.20 | $5.11 | $5.17 | $5.17 | 2,053,000 |
| 2020-10-26 | $5.15 | $5.20 | $5.06 | $5.18 | $5.18 | 3,131,710 |
| 2020-10-23 | $5.29 | $5.30 | $5.13 | $5.15 | $5.15 | 4,968,950 |
| 2020-10-22 | $5.30 | $5.33 | $5.22 | $5.28 | $5.28 | 3,329,700 |
| 2020-10-21 | $5.33 | $5.37 | $5.25 | $5.32 | $5.32 | 4,214,800 |
| 2020-10-20 | $5.28 | $5.38 | $5.23 | $5.33 | $5.33 | 4,921,710 |
| 2020-10-19 | $5.36 | $5.42 | $5.25 | $5.27 | $5.27 | 6,297,710 |
| 2020-10-16 | $5.32 | $5.39 | $5.26 | $5.39 | $5.39 | 7,455,040 |
| 2020-10-15 | $5.50 | $5.51 | $5.27 | $5.29 | $5.29 | 12,635,270 |
| 2020-10-14 | $5.43 | $5.64 | $5.43 | $5.51 | $5.51 | 12,954,010 |
| 2020-10-13 | $5.63 | $5.64 | $5.41 | $5.47 | $5.47 | 12,515,980 |
| 2020-10-12 | $5.98 | $5.98 | $5.51 | $5.60 | $5.60 | 26,961,840 |
| 2020-10-09 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 8,436,980 |
| 2020-10-08 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2020-10-07 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2020-10-06 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2020-10-05 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2020-10-02 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2020-10-01 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2020-09-30 | $4.95 | $5.24 | $4.83 | $5.11 | $5.11 | 8,258,550 |
| 2020-09-29 | $4.86 | $4.91 | $4.84 | $4.86 | $4.86 | 2,539,880 |
| 2020-09-28 | $4.96 | $5.04 | $4.83 | $4.83 | $4.83 | 3,223,940 |
| 2020-09-25 | $5.02 | $5.08 | $4.92 | $4.97 | $4.97 | 3,052,800 |
| 2020-09-24 | $5.11 | $5.15 | $5.02 | $5.02 | $5.02 | 3,760,300 |
| 2020-09-23 | $5.20 | $5.20 | $5.12 | $5.15 | $5.15 | 2,505,350 |
| 2020-09-22 | $5.14 | $5.20 | $5.08 | $5.13 | $5.13 | 2,952,570 |
| 2020-09-21 | $5.14 | $5.28 | $5.14 | $5.18 | $5.18 | 4,505,310 |
| 2020-09-18 | $5.08 | $5.15 | $5.05 | $5.15 | $5.15 | 2,923,200 |
| 2020-09-17 | $5.14 | $5.18 | $5.03 | $5.08 | $5.08 | 3,985,600 |
| 2020-09-16 | $5.17 | $5.21 | $5.08 | $5.15 | $5.15 | 2,553,890 |
| 2020-09-15 | $5.19 | $5.23 | $5.12 | $5.15 | $5.15 | 2,655,360 |
| 2020-09-14 | $5.19 | $5.30 | $5.16 | $5.19 | $5.19 | 5,056,800 |
| 2020-09-11 | $5.01 | $5.20 | $4.96 | $5.19 | $5.19 | 5,968,630 |
| 2020-09-10 | $5.27 | $5.27 | $4.99 | $5.01 | $5.01 | 6,706,200 |
| 2020-09-09 | $5.18 | $5.32 | $5.16 | $5.18 | $5.18 | 7,274,000 |
| 2020-09-08 | $5.11 | $5.24 | $5.09 | $5.22 | $5.22 | 4,488,840 |
| 2020-09-07 | $5.14 | $5.24 | $5.06 | $5.08 | $5.08 | 5,115,800 |
| 2020-09-04 | $5.08 | $5.14 | $5.02 | $5.12 | $5.12 | 4,109,900 |
| 2020-09-03 | $5.25 | $5.27 | $5.13 | $5.15 | $5.15 | 4,323,400 |
| 2020-09-02 | $5.21 | $5.27 | $5.05 | $5.25 | $5.25 | 7,419,340 |
| 2020-09-01 | $5.27 | $5.27 | $5.13 | $5.21 | $5.21 | 5,090,950 |
| 2020-08-31 | $5.31 | $5.35 | $5.23 | $5.25 | $5.25 | 4,809,410 |
| 2020-08-28 | $5.34 | $5.36 | $5.21 | $5.30 | $5.30 | 5,674,010 |
| 2020-08-27 | $5.21 | $5.35 | $5.20 | $5.31 | $5.31 | 4,769,200 |
| 2020-08-26 | $5.29 | $5.37 | $5.18 | $5.22 | $5.22 | 5,986,700 |
| 2020-08-25 | $5.43 | $5.46 | $5.29 | $5.33 | $5.33 | 5,139,350 |
| 2020-08-24 | $5.30 | $5.50 | $5.22 | $5.41 | $5.41 | 8,809,310 |
| 2020-08-21 | $5.18 | $5.27 | $5.17 | $5.24 | $5.24 | 5,956,900 |
| 2020-08-20 | $5.30 | $5.32 | $5.11 | $5.16 | $5.16 | 10,318,260 |
| 2020-08-19 | $5.52 | $5.52 | $5.33 | $5.33 | $5.33 | 10,079,510 |
| 2020-08-18 | $5.49 | $5.64 | $5.47 | $5.52 | $5.52 | 8,886,610 |
| 2020-08-17 | $5.48 | $5.53 | $5.43 | $5.50 | $5.50 | 8,815,030 |
| 2020-08-14 | $5.44 | $5.48 | $5.32 | $5.45 | $5.45 | 8,908,230 |
| 2020-08-13 | $5.54 | $5.60 | $5.44 | $5.46 | $5.46 | 8,930,400 |
| 2020-08-12 | $5.56 | $5.76 | $5.39 | $5.55 | $5.55 | 13,428,600 |
| 2020-08-11 | $5.82 | $5.89 | $5.61 | $5.62 | $5.62 | 16,473,140 |
| 2020-08-10 | $5.64 | $5.87 | $5.58 | $5.82 | $5.82 | 22,399,770 |
| 2020-08-07 | $5.34 | $5.74 | $5.34 | $5.73 | $5.73 | 23,652,250 |
| 2020-08-06 | $5.61 | $5.74 | $5.48 | $5.53 | $5.53 | 20,698,920 |
| 2020-08-05 | $5.44 | $5.78 | $5.43 | $5.60 | $5.60 | 24,959,360 |
| 2020-08-04 | $6.08 | $6.08 | $5.41 | $5.43 | $5.43 | 43,358,220 |
| 2020-08-03 | $5.27 | $5.74 | $5.24 | $5.74 | $5.74 | 23,265,340 |
| 2020-07-31 | $5.07 | $5.38 | $5.03 | $5.22 | $5.22 | 19,981,140 |
| 2020-07-30 | $4.99 | $5.15 | $4.95 | $5.08 | $5.08 | 12,986,150 |
| 2020-07-29 | $4.84 | $4.97 | $4.74 | $4.95 | $4.95 | 10,041,970 |
| 2020-07-28 | $4.82 | $4.91 | $4.79 | $4.83 | $4.83 | 6,653,580 |
| 2020-07-27 | $4.83 | $4.93 | $4.80 | $4.83 | $4.83 | 6,120,180 |
| 2020-07-24 | $5.15 | $5.17 | $4.78 | $4.81 | $4.81 | 12,865,150 |
| 2020-07-23 | $4.98 | $5.13 | $4.88 | $5.12 | $5.12 | 14,547,080 |
| 2020-07-22 | $5.05 | $5.15 | $4.97 | $5.02 | $5.02 | 12,804,760 |
| 2020-07-21 | $5.15 | $5.24 | $5.06 | $5.08 | $5.08 | 10,968,120 |
| 2020-07-20 | $4.93 | $5.15 | $4.85 | $5.14 | $5.14 | 13,854,980 |
| 2020-07-17 | $4.78 | $4.89 | $4.72 | $4.84 | $4.84 | 10,126,690 |
| 2020-07-16 | $5.23 | $5.23 | $4.75 | $4.84 | $4.84 | 22,690,940 |
| 2020-07-15 | $5.06 | $5.52 | $4.98 | $5.25 | $5.25 | 33,475,370 |
| 2020-07-14 | $5.01 | $5.12 | $4.93 | $5.03 | $5.03 | 16,911,190 |
| 2020-07-13 | $4.92 | $5.15 | $4.90 | $5.07 | $5.07 | 18,987,730 |
| 2020-07-10 | $4.93 | $4.94 | $4.87 | $4.88 | $4.88 | 13,416,700 |
| 2020-07-09 | $4.85 | $4.98 | $4.81 | $4.95 | $4.95 | 19,761,270 |
| 2020-07-08 | $4.80 | $4.88 | $4.72 | $4.86 | $4.86 | 16,167,640 |
| 2020-07-07 | $4.85 | $4.89 | $4.76 | $4.83 | $4.83 | 21,374,210 |
| 2020-07-06 | $4.74 | $4.86 | $4.66 | $4.84 | $4.84 | 24,265,780 |
| 2020-07-03 | $4.65 | $4.76 | $4.61 | $4.71 | $4.71 | 17,060,060 |
| 2020-07-02 | $4.65 | $4.69 | $4.51 | $4.64 | $4.64 | 20,634,820 |
| 2020-07-01 | $4.79 | $4.92 | $4.64 | $4.72 | $4.72 | 32,667,210 |
| 2020-06-30 | $4.88 | $5.15 | $4.75 | $4.79 | $4.79 | 46,810,310 |
| 2020-06-29 | $4.25 | $4.69 | $4.25 | $4.69 | $4.69 | 12,750,340 |
| 2020-06-26 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2020-06-25 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2020-06-24 | $4.31 | $4.35 | $4.25 | $4.26 | $4.26 | 4,499,400 |
| 2020-06-23 | $4.38 | $4.41 | $4.31 | $4.33 | $4.33 | 6,768,930 |
| 2020-06-22 | $4.35 | $4.50 | $4.32 | $4.46 | $4.46 | 8,796,700 |
| 2020-06-19 | $4.35 | $4.35 | $4.30 | $4.33 | $4.33 | 2,927,700 |
| 2020-06-18 | $4.42 | $4.42 | $4.32 | $4.32 | $4.32 | 3,845,310 |
| 2020-06-17 | $4.29 | $4.35 | $4.27 | $4.35 | $4.35 | 4,001,610 |
| 2020-06-16 | $4.25 | $4.29 | $4.25 | $4.27 | $4.27 | 2,436,120 |
| 2020-06-15 | $4.30 | $4.33 | $4.24 | $4.24 | $4.24 | 4,102,140 |
| 2020-06-12 | $4.25 | $4.32 | $4.20 | $4.29 | $4.29 | 3,587,400 |
| 2020-06-11 | $4.32 | $4.44 | $4.30 | $4.34 | $4.34 | 5,638,940 |
| 2020-06-10 | $4.32 | $4.36 | $4.30 | $4.31 | $4.31 | 3,664,600 |
| 2020-06-09 | $4.33 | $4.36 | $4.31 | $4.32 | $4.32 | 3,083,900 |
| 2020-06-08 | $4.34 | $4.39 | $4.29 | $4.32 | $4.32 | 5,508,900 |
| 2020-06-05 | $4.28 | $4.45 | $4.20 | $4.35 | $4.35 | 7,765,410 |
| 2020-06-04 | $4.32 | $4.33 | $4.24 | $4.27 | $4.27 | 4,257,810 |
| 2020-06-03 | $4.32 | $4.39 | $4.30 | $4.31 | $4.31 | 5,923,550 |
| 2020-06-02 | $4.27 | $4.47 | $4.22 | $4.34 | $4.34 | 8,360,000 |
| 2020-06-01 | $4.24 | $4.28 | $4.20 | $4.27 | $4.27 | 4,703,500 |
| 2020-05-29 | $4.19 | $4.21 | $4.15 | $4.19 | $4.19 | 3,462,800 |
| 2020-05-28 | $4.13 | $4.23 | $4.11 | $4.19 | $4.19 | 5,538,800 |
| 2020-05-27 | $4.12 | $4.13 | $4.08 | $4.09 | $4.09 | 3,146,700 |
| 2020-05-26 | $4.10 | $4.15 | $4.09 | $4.13 | $4.13 | 3,246,570 |
| 2020-05-25 | $4.08 | $4.14 | $4.08 | $4.11 | $4.11 | 3,365,300 |
| 2020-05-22 | $4.20 | $4.20 | $4.07 | $4.09 | $4.09 | 8,155,970 |
| 2020-05-21 | $4.42 | $4.42 | $4.27 | $4.28 | $4.28 | 7,396,100 |
| 2020-05-20 | $4.27 | $4.58 | $4.25 | $4.45 | $4.45 | 13,523,140 |
| 2020-05-19 | $4.30 | $4.31 | $4.22 | $4.24 | $4.24 | 5,397,970 |
| 2020-05-18 | $4.33 | $4.36 | $4.22 | $4.25 | $4.25 | 7,131,380 |
| 2020-05-15 | $4.32 | $4.43 | $4.31 | $4.32 | $4.32 | 7,546,840 |
| 2020-05-14 | $4.42 | $4.51 | $4.33 | $4.34 | $4.34 | 14,449,740 |
| 2020-05-13 | $4.55 | $4.65 | $4.37 | $4.56 | $4.56 | 18,835,530 |
| 2020-05-12 | $4.68 | $4.87 | $4.60 | $4.67 | $4.67 | 33,056,970 |
| 2020-05-11 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 7,897,940 |
| 2020-05-08 | $4.15 | $4.20 | $4.11 | $4.18 | $4.18 | 3,954,610 |
| 2020-05-07 | $4.15 | $4.15 | $4.10 | $4.13 | $4.13 | 3,178,610 |
| 2020-05-06 | $4.12 | $4.14 | $4.07 | $4.13 | $4.13 | 3,519,840 |
| 2020-05-05 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 0 |
| 2020-05-04 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 0 |
| 2020-05-01 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 0 |
| 2020-04-30 | $4.10 | $4.14 | $4.06 | $4.11 | $4.11 | 4,799,700 |
| 2020-04-29 | $3.93 | $4.08 | $3.90 | $4.06 | $4.06 | 3,534,700 |
| 2020-04-28 | $4.00 | $4.02 | $3.82 | $3.90 | $3.90 | 3,892,200 |
| 2020-04-27 | $4.03 | $4.06 | $3.98 | $4.00 | $4.00 | 2,501,800 |
| 2020-04-24 | $4.11 | $4.11 | $4.00 | $4.02 | $4.02 | 3,143,300 |
| 2020-04-23 | $4.17 | $4.17 | $4.08 | $4.09 | $4.09 | 3,592,900 |
| 2020-04-22 | $4.12 | $4.20 | $4.10 | $4.17 | $4.17 | 4,738,600 |
| 2020-04-21 | $4.07 | $4.09 | $4.04 | $4.08 | $4.08 | 2,134,830 |
| 2020-04-20 | $4.09 | $4.10 | $4.06 | $4.09 | $4.09 | 2,894,630 |
| 2020-04-17 | $4.13 | $4.13 | $4.05 | $4.07 | $4.07 | 5,602,400 |
| 2020-04-16 | $4.13 | $4.17 | $4.09 | $4.11 | $4.11 | 3,218,140 |
| 2020-04-15 | $4.16 | $4.18 | $4.13 | $4.13 | $4.13 | 1,931,300 |
| 2020-04-14 | $4.13 | $4.18 | $4.12 | $4.16 | $4.16 | 2,304,600 |
| 2020-04-13 | $4.18 | $4.18 | $4.09 | $4.13 | $4.13 | 2,722,400 |
| 2020-04-10 | $4.31 | $4.31 | $4.18 | $4.18 | $4.18 | 3,521,040 |
| 2020-04-09 | $4.25 | $4.32 | $4.23 | $4.31 | $4.31 | 5,246,200 |
| 2020-04-08 | $4.20 | $4.25 | $4.17 | $4.23 | $4.23 | 2,996,740 |
| 2020-04-07 | $4.16 | $4.21 | $4.16 | $4.21 | $4.21 | 3,911,270 |
| 2020-04-06 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2020-04-03 | $4.28 | $4.28 | $4.12 | $4.13 | $4.13 | 2,508,470 |
| 2020-04-02 | $4.13 | $4.21 | $4.10 | $4.20 | $4.20 | 3,980,800 |
| 2020-04-01 | $4.15 | $4.15 | $4.07 | $4.09 | $4.09 | 2,294,500 |
| 2020-03-31 | $4.15 | $4.22 | $4.09 | $4.11 | $4.11 | 3,025,470 |
| 2020-03-30 | $4.11 | $4.19 | $4.06 | $4.11 | $4.11 | 3,756,200 |
| 2020-03-27 | $4.30 | $4.32 | $4.21 | $4.22 | $4.22 | 3,718,240 |
| 2020-03-26 | $4.32 | $4.36 | $4.26 | $4.26 | $4.26 | 4,275,910 |
| 2020-03-25 | $4.35 | $4.39 | $4.32 | $4.35 | $4.35 | 5,292,700 |
| 2020-03-24 | $4.26 | $4.36 | $4.22 | $4.31 | $4.31 | 4,969,600 |
| 2020-03-23 | $4.32 | $4.58 | $4.18 | $4.25 | $4.25 | 9,911,840 |
| 2020-03-20 | $4.26 | $4.30 | $4.21 | $4.27 | $4.27 | 5,536,900 |
| 2020-03-19 | $4.25 | $4.26 | $4.11 | $4.22 | $4.22 | 8,096,940 |
| 2020-03-18 | $4.34 | $4.38 | $4.16 | $4.17 | $4.17 | 6,252,500 |
| 2020-03-17 | $4.39 | $4.40 | $4.11 | $4.30 | $4.30 | 7,865,320 |
| 2020-03-16 | $4.55 | $4.62 | $4.33 | $4.34 | $4.34 | 10,422,080 |
| 2020-03-13 | $4.37 | $4.76 | $4.37 | $4.53 | $4.53 | 15,605,400 |
| 2020-03-12 | $4.54 | $4.59 | $4.45 | $4.49 | $4.49 | 8,112,000 |
| 2020-03-11 | $4.71 | $4.79 | $4.63 | $4.64 | $4.64 | 9,417,140 |
| 2020-03-10 | $4.61 | $4.72 | $4.43 | $4.70 | $4.70 | 10,071,000 |
| 2020-03-09 | $4.71 | $4.78 | $4.61 | $4.62 | $4.62 | 7,442,400 |
| 2020-03-06 | $4.76 | $4.83 | $4.74 | $4.80 | $4.80 | 9,171,300 |
| 2020-03-05 | $4.81 | $4.88 | $4.76 | $4.84 | $4.84 | 10,851,640 |
| 2020-03-04 | $4.58 | $4.74 | $4.57 | $4.73 | $4.73 | 7,220,600 |
| 2020-03-03 | $4.61 | $4.77 | $4.61 | $4.63 | $4.63 | 7,268,100 |
| 2020-03-02 | $4.44 | $4.60 | $4.42 | $4.58 | $4.58 | 6,435,700 |
| 2020-02-28 | $4.60 | $4.65 | $4.38 | $4.39 | $4.39 | 10,547,690 |
| 2020-02-27 | $4.80 | $4.84 | $4.69 | $4.73 | $4.73 | 9,947,900 |
| 2020-02-26 | $4.76 | $4.91 | $4.71 | $4.76 | $4.76 | 12,984,360 |
| 2020-02-25 | $4.72 | $4.80 | $4.47 | $4.76 | $4.76 | 13,957,390 |
| 2020-02-24 | $4.82 | $4.86 | $4.75 | $4.83 | $4.83 | 12,394,620 |
| 2020-02-21 | $4.75 | $4.91 | $4.74 | $4.86 | $4.86 | 18,411,380 |
| 2020-02-20 | $4.60 | $4.78 | $4.59 | $4.74 | $4.74 | 14,579,800 |
| 2020-02-19 | $4.65 | $4.65 | $4.55 | $4.58 | $4.58 | 10,445,010 |
| 2020-02-18 | $4.52 | $4.75 | $4.49 | $4.70 | $4.70 | 14,858,560 |
| 2020-02-17 | $4.31 | $4.57 | $4.31 | $4.52 | $4.52 | 10,277,540 |
| 2020-02-14 | $4.40 | $4.40 | $4.29 | $4.31 | $4.31 | 7,150,040 |
| 2020-02-13 | $4.48 | $4.56 | $4.37 | $4.43 | $4.43 | 12,232,150 |
| 2020-02-12 | $4.68 | $4.77 | $4.47 | $4.48 | $4.48 | 15,634,060 |
| 2020-02-11 | $4.30 | $4.47 | $4.21 | $4.39 | $4.39 | 10,220,410 |
| 2020-02-10 | $4.12 | $4.33 | $4.10 | $4.26 | $4.26 | 6,624,040 |
| 2020-02-07 | $4.14 | $4.15 | $4.06 | $4.10 | $4.10 | 4,960,900 |
| 2020-02-06 | $4.12 | $4.16 | $4.04 | $4.15 | $4.15 | 5,951,430 |
| 2020-02-05 | $4.05 | $4.23 | $4.00 | $4.10 | $4.10 | 6,516,290 |
| 2020-02-04 | $3.73 | $4.12 | $3.73 | $4.08 | $4.08 | 9,536,700 |
| 2020-02-03 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 1,206,100 |
| 2020-01-31 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2020-01-30 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2020-01-29 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2020-01-28 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2020-01-27 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2020-01-24 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2020-01-23 | $4.71 | $4.80 | $4.56 | $4.59 | $4.59 | 6,177,100 |
| 2020-01-22 | $4.76 | $4.81 | $4.67 | $4.76 | $4.76 | 4,030,700 |
| 2020-01-21 | $4.80 | $4.84 | $4.76 | $4.79 | $4.79 | 4,676,400 |
| 2020-01-20 | $4.88 | $4.89 | $4.73 | $4.83 | $4.83 | 7,430,980 |
| 2020-01-17 | $4.77 | $5.02 | $4.77 | $4.94 | $4.94 | 11,070,780 |
| 2020-01-16 | $4.85 | $4.86 | $4.77 | $4.78 | $4.78 | 5,512,470 |
| 2020-01-15 | $4.92 | $4.96 | $4.82 | $4.86 | $4.86 | 8,118,820 |
| 2020-01-14 | $5.06 | $5.11 | $4.92 | $4.94 | $4.94 | 12,021,420 |
| 2020-01-13 | $5.13 | $5.15 | $4.96 | $5.06 | $5.06 | 14,365,100 |
| 2020-01-10 | $4.93 | $5.36 | $4.81 | $5.13 | $5.13 | 21,614,120 |
| 2020-01-09 | $4.85 | $4.99 | $4.80 | $4.92 | $4.92 | 12,877,520 |
| 2020-01-08 | $4.78 | $4.94 | $4.75 | $4.85 | $4.85 | 13,713,670 |
| 2020-01-07 | $4.77 | $4.81 | $4.75 | $4.79 | $4.79 | 7,671,690 |
| 2020-01-06 | $4.70 | $4.83 | $4.66 | $4.78 | $4.78 | 12,012,600 |
| 2020-01-03 | $4.72 | $4.73 | $4.67 | $4.71 | $4.71 | 6,322,100 |
| 2020-01-02 | $4.70 | $4.72 | $4.66 | $4.71 | $4.71 | 6,070,780 |
| 2020-01-01 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2019-12-31 | $4.67 | $4.77 | $4.64 | $4.67 | $4.67 | 5,628,050 |
| 2019-12-30 | $4.63 | $4.73 | $4.53 | $4.72 | $4.72 | 6,956,800 |
| 2019-12-27 | $4.65 | $4.69 | $4.61 | $4.64 | $4.64 | 5,334,700 |
| 2019-12-26 | $4.60 | $4.76 | $4.55 | $4.67 | $4.67 | 7,803,060 |
| 2019-12-25 | $4.55 | $4.79 | $4.52 | $4.62 | $4.62 | 7,907,410 |
| 2019-12-24 | $4.49 | $4.54 | $4.48 | $4.54 | $4.54 | 2,492,000 |
| 2019-12-23 | $4.60 | $4.63 | $4.49 | $4.49 | $4.49 | 5,453,810 |
| 2019-12-20 | $4.72 | $4.77 | $4.65 | $4.66 | $4.66 | 5,946,000 |
| 2019-12-19 | $4.65 | $4.70 | $4.61 | $4.68 | $4.68 | 4,370,800 |
| 2019-12-18 | $4.64 | $4.67 | $4.61 | $4.63 | $4.63 | 4,851,690 |
| 2019-12-17 | $4.58 | $4.67 | $4.58 | $4.64 | $4.64 | 5,887,110 |
| 2019-12-16 | $4.54 | $4.60 | $4.51 | $4.59 | $4.59 | 4,567,410 |
| 2019-12-13 | $4.54 | $4.55 | $4.50 | $4.52 | $4.52 | 3,662,590 |
| 2019-12-12 | $4.47 | $4.53 | $4.47 | $4.51 | $4.51 | 2,511,640 |
| 2019-12-11 | $4.53 | $4.55 | $4.49 | $4.52 | $4.52 | 2,354,910 |
| 2019-12-10 | $4.52 | $4.55 | $4.48 | $4.54 | $4.54 | 3,219,300 |
| 2019-12-09 | $4.55 | $4.55 | $4.50 | $4.52 | $4.52 | 2,653,110 |
| 2019-12-06 | $4.51 | $4.56 | $4.49 | $4.51 | $4.51 | 3,126,390 |
| 2019-12-05 | $4.50 | $4.51 | $4.47 | $4.49 | $4.49 | 3,163,930 |
| 2019-12-04 | $4.45 | $4.51 | $4.41 | $4.48 | $4.48 | 2,651,030 |
| 2019-12-03 | $4.46 | $4.48 | $4.40 | $4.46 | $4.46 | 3,493,840 |
| 2019-12-02 | $4.52 | $4.55 | $4.45 | $4.47 | $4.47 | 5,296,090 |
| 2019-11-29 | $4.52 | $4.77 | $4.52 | $4.56 | $4.56 | 9,298,730 |
| 2019-11-28 | $4.51 | $4.52 | $4.42 | $4.45 | $4.45 | 2,172,870 |
| 2019-11-27 | $4.45 | $4.52 | $4.45 | $4.50 | $4.50 | 2,148,870 |
| 2019-11-26 | $4.45 | $4.48 | $4.42 | $4.48 | $4.48 | 2,170,620 |
| 2019-11-25 | $4.43 | $4.46 | $4.42 | $4.44 | $4.44 | 2,066,010 |
| 2019-11-22 | $4.50 | $4.51 | $4.41 | $4.42 | $4.42 | 2,709,320 |
| 2019-11-21 | $4.46 | $4.51 | $4.43 | $4.47 | $4.47 | 1,880,700 |
| 2019-11-20 | $4.51 | $4.53 | $4.44 | $4.47 | $4.47 | 2,451,770 |
| 2019-11-19 | $4.47 | $4.50 | $4.43 | $4.49 | $4.49 | 2,620,910 |
| 2019-11-18 | $4.40 | $4.47 | $4.37 | $4.46 | $4.46 | 1,849,670 |
| 2019-11-15 | $4.42 | $4.55 | $4.40 | $4.40 | $4.40 | 2,653,500 |
| 2019-11-14 | $4.44 | $4.47 | $4.40 | $4.42 | $4.42 | 2,047,710 |
| 2019-11-13 | $4.48 | $4.48 | $4.37 | $4.40 | $4.40 | 2,619,130 |
| 2019-11-12 | $4.47 | $4.49 | $4.37 | $4.48 | $4.48 | 3,115,800 |
| 2019-11-11 | $4.63 | $4.63 | $4.45 | $4.47 | $4.47 | 4,624,430 |
| 2019-11-08 | $4.71 | $4.71 | $4.62 | $4.64 | $4.64 | 2,786,400 |
| 2019-11-07 | $4.70 | $4.71 | $4.63 | $4.67 | $4.67 | 2,915,270 |
| 2019-11-06 | $4.81 | $4.81 | $4.67 | $4.69 | $4.69 | 4,151,010 |
| 2019-11-05 | $4.81 | $4.87 | $4.79 | $4.81 | $4.81 | 4,748,110 |
| 2019-11-04 | $4.73 | $4.87 | $4.70 | $4.85 | $4.85 | 5,859,370 |
| 2019-11-01 | $4.69 | $4.75 | $4.69 | $4.73 | $4.73 | 2,845,410 |
| 2019-10-31 | $4.82 | $4.82 | $4.68 | $4.69 | $4.69 | 4,557,910 |
| 2019-10-30 | $4.91 | $4.93 | $4.75 | $4.76 | $4.76 | 5,896,070 |
| 2019-10-29 | $4.90 | $4.97 | $4.85 | $4.91 | $4.91 | 7,431,800 |
| 2019-10-28 | $4.74 | $4.94 | $4.73 | $4.92 | $4.92 | 7,264,440 |
| 2019-10-25 | $4.84 | $4.84 | $4.72 | $4.78 | $4.78 | 4,291,700 |
| 2019-10-24 | $4.72 | $4.92 | $4.66 | $4.83 | $4.83 | 6,112,850 |
| 2019-10-23 | $4.77 | $4.79 | $4.72 | $4.72 | $4.72 | 2,612,600 |
| 2019-10-22 | $4.68 | $4.77 | $4.61 | $4.77 | $4.77 | 3,118,920 |
| 2019-10-21 | $4.80 | $4.80 | $4.65 | $4.68 | $4.68 | 4,299,160 |
| 2019-10-18 | $4.92 | $4.95 | $4.75 | $4.80 | $4.80 | 8,559,900 |
| 2019-10-17 | $4.80 | $5.20 | $4.79 | $4.95 | $4.95 | 13,001,630 |
| 2019-10-16 | $4.93 | $4.93 | $4.76 | $4.77 | $4.77 | 5,038,100 |
| 2019-10-15 | $4.93 | $4.93 | $4.84 | $4.91 | $4.91 | 4,508,310 |
| 2019-10-14 | $4.96 | $4.98 | $4.89 | $4.96 | $4.96 | 5,989,070 |
| 2019-10-11 | $4.94 | $4.96 | $4.85 | $4.88 | $4.88 | 5,190,500 |
| 2019-10-10 | $4.83 | $4.93 | $4.81 | $4.93 | $4.93 | 6,199,840 |
| 2019-10-09 | $4.78 | $4.88 | $4.75 | $4.84 | $4.84 | 3,760,800 |
| 2019-10-08 | $4.69 | $4.85 | $4.69 | $4.83 | $4.83 | 4,441,410 |
| 2019-10-07 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2019-10-04 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2019-10-03 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2019-10-02 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2019-10-01 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2019-09-30 | $4.69 | $4.80 | $4.68 | $4.77 | $4.77 | 4,288,380 |
| 2019-09-27 | $4.68 | $4.75 | $4.61 | $4.69 | $4.69 | 4,258,300 |
| 2019-09-26 | $4.84 | $4.88 | $4.61 | $4.62 | $4.62 | 7,696,600 |
| 2019-09-25 | $4.87 | $4.92 | $4.82 | $4.84 | $4.84 | 6,656,380 |
| 2019-09-24 | $4.91 | $5.02 | $4.91 | $4.94 | $4.94 | 7,916,100 |
| 2019-09-23 | $5.07 | $5.08 | $4.90 | $4.97 | $4.97 | 10,693,710 |
| 2019-09-20 | $5.21 | $5.25 | $5.10 | $5.11 | $5.11 | 9,984,080 |
| 2019-09-19 | $5.21 | $5.27 | $5.11 | $5.20 | $5.20 | 12,453,100 |
| 2019-09-18 | $5.33 | $5.38 | $5.20 | $5.22 | $5.22 | 19,532,210 |
| 2019-09-17 | $5.19 | $5.58 | $5.17 | $5.50 | $5.50 | 32,847,940 |
| 2019-09-16 | $5.45 | $5.74 | $5.36 | $5.48 | $5.48 | 37,274,820 |
| 2019-09-13 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2019-09-12 | $5.10 | $5.58 | $5.05 | $5.58 | $5.58 | 43,474,640 |
| 2019-09-11 | $5.08 | $5.17 | $5.04 | $5.07 | $5.07 | 12,884,360 |
| 2019-09-10 | $4.91 | $5.35 | $4.89 | $5.13 | $5.13 | 18,906,360 |
| 2019-09-09 | $4.94 | $4.95 | $4.87 | $4.93 | $4.93 | 8,009,970 |
| 2019-09-06 | $4.90 | $4.94 | $4.85 | $4.90 | $4.90 | 6,609,300 |
| 2019-09-05 | $4.98 | $5.02 | $4.86 | $4.88 | $4.88 | 12,429,600 |
| 2019-09-04 | $4.85 | $4.93 | $4.83 | $4.88 | $4.88 | 8,263,500 |
| 2019-09-03 | $4.88 | $4.93 | $4.78 | $4.87 | $4.87 | 10,133,260 |
| 2019-09-02 | $4.68 | $4.88 | $4.68 | $4.80 | $4.80 | 11,735,030 |
| 2019-08-30 | $4.90 | $5.08 | $4.76 | $4.76 | $4.76 | 25,284,400 |
| 2019-08-29 | $4.65 | $4.97 | $4.65 | $4.97 | $4.97 | 24,236,760 |
| 2019-08-28 | $4.42 | $4.53 | $4.42 | $4.52 | $4.52 | 3,370,600 |
| 2019-08-27 | $4.41 | $4.49 | $4.40 | $4.45 | $4.45 | 2,970,300 |
| 2019-08-26 | $4.32 | $4.44 | $4.26 | $4.37 | $4.37 | 2,428,900 |
| 2019-08-23 | $4.48 | $4.51 | $4.44 | $4.44 | $4.44 | 2,170,800 |
| 2019-08-22 | $4.56 | $4.56 | $4.44 | $4.46 | $4.46 | 2,866,900 |
| 2019-08-21 | $4.45 | $4.53 | $4.43 | $4.50 | $4.50 | 3,852,300 |
| 2019-08-20 | $4.46 | $4.51 | $4.43 | $4.44 | $4.44 | 2,660,600 |
| 2019-08-19 | $4.39 | $4.47 | $4.39 | $4.47 | $4.47 | 2,964,600 |
| 2019-08-16 | $4.38 | $4.43 | $4.34 | $4.39 | $4.39 | 2,723,700 |
| 2019-08-15 | $4.34 | $4.39 | $4.22 | $4.37 | $4.37 | 3,313,600 |
| 2019-08-14 | $4.42 | $4.44 | $4.39 | $4.40 | $4.40 | 2,193,000 |
| 2019-08-13 | $4.37 | $4.44 | $4.35 | $4.38 | $4.38 | 1,658,800 |
| 2019-08-12 | $4.39 | $4.41 | $4.35 | $4.40 | $4.40 | 1,779,900 |
| 2019-08-09 | $4.35 | $4.44 | $4.34 | $4.36 | $4.36 | 2,532,530 |
| 2019-08-08 | $4.39 | $4.39 | $4.33 | $4.33 | $4.33 | 1,647,700 |
| 2019-08-07 | $4.41 | $4.43 | $4.32 | $4.33 | $4.33 | 3,040,200 |
| 2019-08-06 | $4.54 | $4.55 | $4.24 | $4.38 | $4.38 | 5,318,400 |
| 2019-08-05 | $4.75 | $4.75 | $4.62 | $4.63 | $4.63 | 3,724,830 |
| 2019-08-02 | $4.58 | $4.90 | $4.58 | $4.75 | $4.75 | 4,214,730 |
| 2019-08-01 | $4.74 | $4.79 | $4.71 | $4.71 | $4.71 | 2,438,000 |
| 2019-07-31 | $4.72 | $4.80 | $4.70 | $4.73 | $4.73 | 2,237,800 |
| 2019-07-30 | $4.80 | $4.80 | $4.75 | $4.76 | $4.76 | 3,346,200 |
| 2019-07-29 | $4.68 | $4.81 | $4.67 | $4.73 | $4.73 | 3,704,100 |
| 2019-07-26 | $4.68 | $4.68 | $4.58 | $4.67 | $4.67 | 4,771,000 |
| 2019-07-25 | $4.60 | $4.86 | $4.54 | $4.69 | $4.69 | 8,154,700 |
| 2019-07-24 | $4.55 | $4.64 | $4.53 | $4.60 | $4.60 | 2,426,000 |
| 2019-07-23 | $4.52 | $4.55 | $4.48 | $4.55 | $4.55 | 1,988,000 |
| 2019-07-22 | $4.63 | $4.71 | $4.50 | $4.51 | $4.51 | 3,082,150 |
| 2019-07-19 | $4.62 | $4.71 | $4.62 | $4.63 | $4.63 | 2,835,790 |
| 2019-07-18 | $4.72 | $4.80 | $4.62 | $4.64 | $4.64 | 5,892,340 |
| 2019-07-17 | $4.74 | $4.95 | $4.71 | $4.82 | $4.82 | 5,354,220 |
| 2019-07-16 | $4.78 | $4.80 | $4.72 | $4.73 | $4.73 | 4,214,790 |
| 2019-07-15 | $4.88 | $4.88 | $4.77 | $4.80 | $4.80 | 6,339,030 |
| 2019-07-12 | $4.81 | $4.92 | $4.76 | $4.92 | $4.92 | 3,604,700 |
| 2019-07-11 | $4.84 | $4.88 | $4.81 | $4.84 | $4.84 | 2,830,320 |
| 2019-07-10 | $4.88 | $4.92 | $4.80 | $4.82 | $4.82 | 3,305,300 |
| 2019-07-09 | $4.92 | $4.96 | $4.81 | $4.88 | $4.88 | 4,809,600 |
| 2019-07-08 | $5.15 | $5.16 | $4.90 | $4.93 | $4.93 | 8,081,340 |
| 2019-07-05 | $5.04 | $5.22 | $5.04 | $5.12 | $5.12 | 8,871,100 |
| 2019-07-04 | $5.02 | $5.15 | $5.02 | $5.04 | $5.04 | 4,825,500 |
| 2019-07-03 | $5.00 | $5.04 | $4.97 | $5.02 | $5.02 | 3,968,900 |
| 2019-07-02 | $5.08 | $5.13 | $5.02 | $5.03 | $5.03 | 5,989,460 |
| 2019-07-01 | $4.97 | $5.18 | $4.97 | $5.09 | $5.09 | 10,948,590 |
| 2019-06-28 | $4.93 | $4.97 | $4.88 | $4.91 | $4.91 | 3,761,000 |
| 2019-06-27 | $4.93 | $5.01 | $4.93 | $4.94 | $4.94 | 3,723,600 |
| 2019-06-26 | $4.84 | $5.07 | $4.84 | $4.94 | $4.94 | 4,151,410 |
| 2019-06-25 | $5.01 | $5.02 | $4.83 | $4.88 | $4.88 | 5,092,400 |
| 2019-06-24 | $5.02 | $5.03 | $4.93 | $4.96 | $4.96 | 4,339,000 |
| 2019-06-21 | $4.93 | $5.12 | $4.93 | $5.02 | $5.02 | 7,204,570 |
| 2019-06-20 | $4.70 | $4.98 | $4.70 | $4.96 | $4.96 | 6,789,580 |
| 2019-06-19 | $4.94 | $4.98 | $4.91 | $4.91 | $4.91 | 3,873,500 |
| 2019-06-18 | $4.86 | $4.91 | $4.82 | $4.85 | $4.85 | 2,418,630 |
| 2019-06-17 | $4.81 | $4.90 | $4.81 | $4.84 | $4.84 | 3,002,940 |
| 2019-06-14 | $4.97 | $5.00 | $4.82 | $4.82 | $4.82 | 4,528,100 |
| 2019-06-13 | $4.94 | $5.01 | $4.89 | $4.96 | $4.96 | 5,156,930 |
| 2019-06-12 | $5.01 | $5.08 | $4.96 | $4.97 | $4.97 | 6,492,860 |
| 2019-06-11 | $4.94 | $5.14 | $4.90 | $5.08 | $5.08 | 11,358,700 |
| 2019-06-10 | $4.75 | $5.14 | $4.72 | $5.04 | $5.04 | 6,324,960 |
| 2019-06-07 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2019-06-06 | $4.80 | $4.84 | $4.72 | $4.78 | $4.78 | 4,723,200 |
| 2019-06-05 | $4.89 | $4.90 | $4.80 | $4.82 | $4.82 | 4,319,190 |
| 2019-06-04 | $4.95 | $4.97 | $4.76 | $4.78 | $4.78 | 6,182,830 |
| 2019-06-03 | $5.02 | $5.10 | $4.90 | $4.93 | $4.93 | 7,648,400 |
| 2019-05-31 | $5.02 | $5.27 | $4.98 | $5.08 | $5.08 | 8,183,740 |
| 2019-05-30 | $5.05 | $5.11 | $4.96 | $5.02 | $5.02 | 7,585,900 |
| 2019-05-29 | $5.10 | $5.35 | $5.05 | $5.12 | $5.12 | 8,603,850 |
| 2019-05-28 | $5.12 | $5.17 | $5.07 | $5.10 | $5.10 | 6,517,760 |
| 2019-05-27 | $4.98 | $5.14 | $4.97 | $5.09 | $5.09 | 6,685,000 |
| 2019-05-24 | $4.94 | $5.12 | $4.88 | $4.98 | $4.98 | 8,423,290 |
| 2019-05-23 | $5.15 | $5.22 | $5.01 | $5.04 | $5.04 | 22,653,000 |
| 2019-05-22 | $5.49 | $5.84 | $5.49 | $5.50 | $5.50 | 32,618,880 |
| 2019-05-21 | $5.20 | $5.34 | $5.20 | $5.31 | $5.31 | 7,180,740 |
| 2019-05-20 | $5.08 | $5.27 | $5.03 | $5.24 | $5.24 | 7,066,850 |
| 2019-05-17 | $5.30 | $5.34 | $5.05 | $5.08 | $5.08 | 10,350,380 |
| 2019-05-16 | $5.24 | $5.44 | $5.23 | $5.30 | $5.30 | 9,573,850 |
| 2019-05-15 | $5.24 | $5.29 | $5.12 | $5.27 | $5.27 | 9,318,600 |
| 2019-05-14 | $5.02 | $5.21 | $5.02 | $5.18 | $5.18 | 9,865,140 |
| 2019-05-13 | $5.00 | $5.20 | $4.95 | $5.14 | $5.14 | 9,544,100 |
| 2019-05-10 | $5.02 | $5.12 | $4.73 | $5.09 | $5.09 | 11,099,920 |
| 2019-05-09 | $4.98 | $5.08 | $4.92 | $4.92 | $4.92 | 8,043,500 |
| 2019-05-08 | $5.00 | $5.17 | $4.92 | $5.07 | $5.07 | 9,904,400 |
| 2019-05-07 | $5.04 | $5.19 | $5.01 | $5.14 | $5.14 | 10,789,700 |
| 2019-05-06 | $5.40 | $5.42 | $5.01 | $5.04 | $5.04 | 16,380,700 |
| 2019-05-03 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2019-05-02 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2019-05-01 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2019-04-30 | $5.78 | $5.78 | $5.52 | $5.53 | $5.53 | 18,426,720 |
| 2019-04-29 | $5.66 | $6.07 | $5.25 | $5.79 | $5.79 | 29,235,180 |
| 2019-04-26 | $5.64 | $5.77 | $5.52 | $5.66 | $5.66 | 18,671,000 |
| 2019-04-25 | $5.90 | $5.96 | $5.58 | $5.59 | $5.59 | 23,938,700 |
| 2019-04-24 | $5.95 | $6.09 | $5.89 | $5.96 | $5.96 | 23,892,410 |
| 2019-04-23 | $6.21 | $6.50 | $5.83 | $6.10 | $6.10 | 50,372,530 |
| 2019-04-22 | $6.72 | $6.87 | $6.39 | $6.39 | $6.39 | 58,062,090 |
| 2019-04-19 | $7.48 | $7.48 | $6.92 | $7.10 | $7.10 | 94,454,040 |
| 2019-04-18 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 5,247,090 |
| 2019-04-17 | $5.70 | $6.18 | $5.70 | $6.18 | $6.18 | 14,971,050 |
| 2019-04-16 | $5.56 | $5.63 | $5.35 | $5.62 | $5.62 | 12,565,470 |
| 2019-04-15 | $5.88 | $5.89 | $5.59 | $5.59 | $5.59 | 13,709,290 |
| 2019-04-12 | $5.71 | $5.97 | $5.62 | $5.89 | $5.89 | 22,487,600 |
| 2019-04-11 | $5.64 | $6.04 | $5.50 | $5.80 | $5.80 | 25,854,610 |
| 2019-04-10 | $5.49 | $5.66 | $5.35 | $5.60 | $5.60 | 15,802,400 |
| 2019-04-09 | $5.36 | $5.60 | $5.33 | $5.52 | $5.52 | 11,027,830 |
| 2019-04-08 | $5.43 | $5.52 | $5.31 | $5.38 | $5.38 | 8,472,700 |
| 2019-04-05 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2019-04-04 | $5.47 | $5.53 | $5.42 | $5.47 | $5.47 | 7,637,100 |
| 2019-04-03 | $5.39 | $5.48 | $5.34 | $5.47 | $5.47 | 8,559,990 |
| 2019-04-02 | $5.44 | $5.50 | $5.38 | $5.39 | $5.39 | 8,783,830 |
| 2019-04-01 | $5.24 | $5.44 | $5.24 | $5.44 | $5.44 | 7,458,430 |
| 2019-03-29 | $5.11 | $5.26 | $4.95 | $5.24 | $5.24 | 8,202,500 |
| 2019-03-28 | $5.18 | $5.29 | $5.11 | $5.11 | $5.11 | 5,443,300 |
| 2019-03-27 | $5.30 | $5.35 | $5.10 | $5.22 | $5.22 | 6,464,900 |
| 2019-03-26 | $5.40 | $5.51 | $5.23 | $5.27 | $5.27 | 8,927,100 |
| 2019-03-25 | $5.37 | $5.47 | $5.31 | $5.42 | $5.42 | 9,110,360 |
| 2019-03-22 | $5.55 | $5.57 | $5.43 | $5.53 | $5.53 | 10,169,500 |
| 2019-03-21 | $5.56 | $5.69 | $5.50 | $5.58 | $5.58 | 15,935,070 |
| 2019-03-20 | $5.65 | $5.66 | $5.47 | $5.56 | $5.56 | 13,311,420 |
| 2019-03-19 | $5.45 | $5.85 | $5.40 | $5.73 | $5.73 | 19,093,630 |
| 2019-03-18 | $5.47 | $5.50 | $5.28 | $5.49 | $5.49 | 11,838,650 |
| 2019-03-15 | $5.46 | $5.56 | $5.40 | $5.48 | $5.48 | 13,498,820 |
| 2019-03-14 | $5.50 | $5.78 | $5.31 | $5.43 | $5.43 | 25,871,400 |
| 2019-03-13 | $5.91 | $6.37 | $5.78 | $5.90 | $5.90 | 51,461,690 |
| 2019-03-12 | $5.31 | $5.79 | $5.31 | $5.79 | $5.79 | 20,440,780 |
| 2019-03-11 | $5.08 | $5.28 | $5.07 | $5.26 | $5.26 | 11,734,340 |
| 2019-03-08 | $5.45 | $5.45 | $5.05 | $5.08 | $5.08 | 19,879,870 |
| 2019-03-07 | $5.47 | $5.66 | $5.37 | $5.58 | $5.58 | 23,053,260 |
| 2019-03-06 | $5.48 | $5.48 | $5.31 | $5.47 | $5.47 | 20,352,260 |
| 2019-03-05 | $5.16 | $5.50 | $5.11 | $5.49 | $5.49 | 26,178,360 |
| 2019-03-04 | $5.11 | $5.47 | $5.00 | $5.16 | $5.16 | 20,499,500 |
| 2019-03-01 | $5.14 | $5.20 | $4.97 | $5.07 | $5.07 | 12,098,730 |
| 2019-02-28 | $4.92 | $5.15 | $4.90 | $5.12 | $5.12 | 18,086,840 |
| 2019-02-27 | $4.97 | $5.04 | $4.83 | $4.91 | $4.91 | 12,045,220 |
| 2019-02-26 | $5.10 | $5.13 | $4.96 | $4.99 | $4.99 | 16,378,200 |
| 2019-02-25 | $4.95 | $5.18 | $4.90 | $5.10 | $5.10 | 20,814,780 |
| 2019-02-22 | $4.85 | $4.91 | $4.80 | $4.90 | $4.90 | 9,933,480 |
| 2019-02-21 | $4.82 | $4.93 | $4.78 | $4.83 | $4.83 | 11,015,350 |
| 2019-02-20 | $4.92 | $4.96 | $4.77 | $4.84 | $4.84 | 13,430,550 |
| 2019-02-19 | $4.99 | $5.07 | $4.84 | $4.96 | $4.96 | 19,224,210 |
| 2019-02-18 | $4.81 | $5.14 | $4.81 | $5.07 | $5.07 | 29,689,180 |
| 2019-02-15 | $5.12 | $5.28 | $4.81 | $5.02 | $5.02 | 42,114,530 |
| 2019-02-14 | $4.31 | $4.80 | $4.31 | $4.80 | $4.80 | 13,586,700 |
| 2019-02-13 | $4.30 | $4.39 | $4.22 | $4.36 | $4.36 | 7,292,820 |
| 2019-02-12 | $4.12 | $4.21 | $4.08 | $4.16 | $4.16 | 3,798,900 |
| 2019-02-11 | $4.00 | $4.11 | $3.97 | $4.10 | $4.10 | 3,412,630 |
| 2019-02-08 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 0 |
| 2019-02-07 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 0 |
| 2019-02-06 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 0 |
| 2019-02-05 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 0 |
| 2019-02-04 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 0 |
| 2019-02-01 | $3.84 | $3.96 | $3.80 | $3.93 | $3.93 | 2,862,340 |
| 2019-01-31 | $4.07 | $4.07 | $3.76 | $3.84 | $3.84 | 7,603,130 |
| 2019-01-30 | $4.26 | $4.28 | $4.16 | $4.17 | $4.17 | 2,212,600 |
| 2019-01-29 | $4.33 | $4.35 | $4.20 | $4.25 | $4.25 | 3,452,800 |
| 2019-01-28 | $4.42 | $4.43 | $4.34 | $4.35 | $4.35 | 2,397,000 |
| 2019-01-25 | $4.46 | $4.48 | $4.40 | $4.40 | $4.40 | 2,786,300 |
| 2019-01-24 | $4.52 | $4.54 | $4.45 | $4.46 | $4.46 | 4,387,710 |
| 2019-01-23 | $4.51 | $4.56 | $4.48 | $4.51 | $4.51 | 2,092,670 |
| 2019-01-22 | $4.62 | $4.62 | $4.50 | $4.51 | $4.51 | 3,286,300 |
| 2019-01-21 | $4.67 | $4.68 | $4.59 | $4.62 | $4.62 | 3,190,700 |
| 2019-01-18 | $4.69 | $4.72 | $4.60 | $4.65 | $4.65 | 4,966,500 |
| 2019-01-17 | $4.66 | $4.99 | $4.66 | $4.74 | $4.74 | 7,345,910 |
| 2019-01-16 | $4.69 | $4.74 | $4.63 | $4.70 | $4.70 | 3,231,200 |
| 2019-01-15 | $4.63 | $4.74 | $4.57 | $4.69 | $4.69 | 3,921,600 |
| 2019-01-14 | $4.67 | $4.69 | $4.59 | $4.59 | $4.59 | 2,801,110 |
| 2019-01-11 | $4.66 | $4.71 | $4.60 | $4.64 | $4.64 | 3,282,150 |
| 2019-01-10 | $4.64 | $4.78 | $4.60 | $4.66 | $4.66 | 4,736,900 |
| 2019-01-09 | $4.78 | $4.80 | $4.63 | $4.65 | $4.65 | 6,011,700 |
| 2019-01-08 | $4.57 | $4.95 | $4.50 | $4.75 | $4.75 | 7,306,400 |
| 2019-01-07 | $4.49 | $4.58 | $4.46 | $4.57 | $4.57 | 3,826,800 |
| 2019-01-04 | $4.31 | $4.46 | $4.19 | $4.43 | $4.43 | 3,371,600 |
| 2019-01-03 | $4.37 | $4.44 | $4.34 | $4.36 | $4.36 | 1,987,200 |
| 2019-01-02 | $4.34 | $4.45 | $4.34 | $4.37 | $4.37 | 2,012,600 |
| 2019-01-01 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2018-12-31 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2018-12-28 | $4.34 | $4.43 | $4.33 | $4.34 | $4.34 | 2,296,000 |
| 2018-12-27 | $4.54 | $4.56 | $4.34 | $4.34 | $4.34 | 2,659,100 |
| 2018-12-26 | $4.45 | $4.52 | $4.40 | $4.45 | $4.45 | 2,223,250 |
| 2018-12-25 | $4.55 | $4.55 | $4.31 | $4.47 | $4.47 | 3,675,600 |
| 2018-12-24 | $4.55 | $4.63 | $4.55 | $4.59 | $4.59 | 2,847,900 |
| 2018-12-21 | $4.53 | $4.77 | $4.48 | $4.62 | $4.62 | 4,598,240 |
| 2018-12-20 | $4.53 | $4.54 | $4.42 | $4.52 | $4.52 | 3,361,340 |
| 2018-12-19 | $4.60 | $4.64 | $4.50 | $4.53 | $4.53 | 2,502,600 |
| 2018-12-18 | $4.65 | $4.68 | $4.54 | $4.59 | $4.59 | 3,699,300 |
| 2018-12-17 | $4.68 | $4.72 | $4.62 | $4.67 | $4.67 | 2,834,600 |
| 2018-12-14 | $4.82 | $4.85 | $4.68 | $4.68 | $4.68 | 3,878,950 |
| 2018-12-13 | $4.91 | $4.92 | $4.82 | $4.83 | $4.83 | 3,904,680 |
| 2018-12-12 | $4.85 | $4.89 | $4.80 | $4.84 | $4.84 | 2,893,800 |
| 2018-12-11 | $4.77 | $4.88 | $4.77 | $4.84 | $4.84 | 3,347,910 |
| 2018-12-10 | $4.90 | $4.90 | $4.76 | $4.77 | $4.77 | 4,718,800 |
| 2018-12-07 | $5.05 | $5.07 | $4.91 | $4.92 | $4.92 | 5,326,260 |
| 2018-12-06 | $5.00 | $5.06 | $4.95 | $5.03 | $5.03 | 5,793,000 |
| 2018-12-05 | $4.96 | $5.05 | $4.90 | $4.95 | $4.95 | 4,506,600 |
| 2018-12-04 | $4.96 | $5.08 | $4.93 | $5.07 | $5.07 | 6,485,710 |
| 2018-12-03 | $4.94 | $5.03 | $4.93 | $4.98 | $4.98 | 6,612,600 |
| 2018-11-30 | $4.79 | $4.88 | $4.64 | $4.80 | $4.80 | 4,354,240 |
| 2018-11-29 | $5.02 | $5.05 | $4.82 | $4.83 | $4.83 | 4,229,900 |
| 2018-11-28 | $4.98 | $5.00 | $4.82 | $4.99 | $4.99 | 4,612,700 |
| 2018-11-27 | $5.04 | $5.07 | $4.94 | $5.00 | $5.00 | 3,742,140 |
| 2018-11-26 | $5.02 | $5.08 | $4.94 | $4.98 | $4.98 | 3,805,200 |
| 2018-11-23 | $5.26 | $5.27 | $4.91 | $4.98 | $4.98 | 10,154,640 |
| 2018-11-22 | $5.25 | $5.39 | $5.19 | $5.30 | $5.30 | 8,880,740 |
| 2018-11-21 | $5.24 | $5.36 | $5.15 | $5.25 | $5.25 | 8,679,040 |
| 2018-11-20 | $5.46 | $5.48 | $5.20 | $5.22 | $5.22 | 13,709,770 |
| 2018-11-19 | $5.50 | $5.85 | $5.46 | $5.51 | $5.51 | 18,992,940 |
| 2018-11-16 | $5.25 | $5.68 | $5.23 | $5.58 | $5.58 | 25,766,910 |
| 2018-11-15 | $5.10 | $5.49 | $5.03 | $5.43 | $5.43 | 25,917,020 |
| 2018-11-14 | $4.99 | $5.19 | $4.97 | $4.99 | $4.99 | 9,535,500 |
| 2018-11-13 | $4.89 | $5.06 | $4.78 | $5.00 | $5.00 | 9,470,770 |
| 2018-11-12 | $4.77 | $4.98 | $4.77 | $4.92 | $4.92 | 6,586,290 |
| 2018-11-09 | $4.71 | $4.84 | $4.71 | $4.79 | $4.79 | 4,714,900 |
| 2018-11-08 | $4.81 | $4.93 | $4.77 | $4.77 | $4.77 | 7,792,990 |
| 2018-11-07 | $5.04 | $5.09 | $4.85 | $4.87 | $4.87 | 14,076,440 |
| 2018-11-06 | $4.90 | $5.28 | $4.72 | $5.13 | $5.13 | 21,249,890 |
| 2018-11-05 | $4.54 | $4.85 | $4.54 | $4.85 | $4.85 | 12,606,980 |
| 2018-11-02 | $4.50 | $4.60 | $4.47 | $4.59 | $4.59 | 7,974,930 |
| 2018-11-01 | $4.43 | $4.52 | $4.41 | $4.45 | $4.45 | 5,724,250 |
| 2018-10-31 | $4.41 | $4.46 | $4.32 | $4.44 | $4.44 | 5,261,400 |
| 2018-10-30 | $4.39 | $4.43 | $4.28 | $4.40 | $4.40 | 4,591,250 |
| 2018-10-29 | $4.34 | $4.43 | $4.34 | $4.35 | $4.35 | 3,559,300 |
| 2018-10-26 | $4.40 | $4.51 | $4.37 | $4.39 | $4.39 | 5,117,100 |
| 2018-10-25 | $4.27 | $4.36 | $4.20 | $4.33 | $4.33 | 6,244,410 |
| 2018-10-24 | $4.39 | $4.50 | $4.32 | $4.45 | $4.45 | 5,459,400 |
| 2018-10-23 | $4.40 | $4.80 | $4.38 | $4.45 | $4.45 | 9,502,160 |
| 2018-10-22 | $4.27 | $4.53 | $4.27 | $4.43 | $4.43 | 8,383,860 |
| 2018-10-19 | $4.15 | $4.30 | $4.00 | $4.25 | $4.25 | 5,195,300 |
| 2018-10-18 | $4.55 | $4.55 | $4.13 | $4.22 | $4.22 | 7,079,900 |
| 2018-10-17 | $4.87 | $4.89 | $4.34 | $4.52 | $4.52 | 9,066,500 |
| 2018-10-16 | $4.73 | $4.85 | $4.68 | $4.79 | $4.79 | 4,224,200 |
| 2018-10-15 | $4.92 | $4.98 | $4.76 | $4.78 | $4.78 | 3,836,100 |
| 2018-10-12 | $5.10 | $5.20 | $4.70 | $4.90 | $4.90 | 8,904,200 |
| 2018-10-11 | $5.44 | $5.44 | $5.08 | $5.18 | $5.18 | 10,492,100 |
| 2018-10-10 | $5.55 | $5.68 | $5.52 | $5.64 | $5.64 | 8,874,090 |
| 2018-10-09 | $5.43 | $5.59 | $5.43 | $5.56 | $5.56 | 7,063,500 |
| 2018-10-08 | $5.52 | $5.55 | $5.37 | $5.41 | $5.41 | 6,299,420 |
| 2018-10-05 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2018-10-04 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2018-10-03 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2018-10-02 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2018-10-01 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2018-09-28 | $5.54 | $5.61 | $5.52 | $5.56 | $5.56 | 5,647,640 |
| 2018-09-27 | $5.66 | $5.69 | $5.50 | $5.54 | $5.54 | 9,241,670 |
| 2018-09-26 | $5.68 | $5.78 | $5.66 | $5.70 | $5.70 | 8,113,080 |
| 2018-09-25 | $5.75 | $5.87 | $5.66 | $5.71 | $5.71 | 8,643,300 |
| 2018-09-24 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2018-09-21 | $5.78 | $5.85 | $5.72 | $5.81 | $5.81 | 11,444,700 |
| 2018-09-20 | $6.00 | $6.09 | $5.72 | $5.86 | $5.86 | 26,512,240 |
| 2018-09-19 | $5.42 | $5.97 | $5.36 | $5.97 | $5.97 | 30,246,700 |
| 2018-09-18 | $5.35 | $5.45 | $5.33 | $5.43 | $5.43 | 8,598,610 |
| 2018-09-17 | $5.52 | $5.70 | $5.42 | $5.45 | $5.45 | 10,521,010 |
| 2018-09-14 | $5.30 | $5.75 | $5.26 | $5.60 | $5.60 | 16,393,600 |
| 2018-09-13 | $5.18 | $5.65 | $5.14 | $5.45 | $5.45 | 12,944,210 |
| 2018-09-12 | $5.13 | $5.20 | $5.11 | $5.14 | $5.14 | 2,415,800 |
| 2018-09-11 | $5.20 | $5.20 | $5.09 | $5.13 | $5.13 | 3,087,950 |
| 2018-09-10 | $5.23 | $5.23 | $5.11 | $5.16 | $5.16 | 3,515,440 |
| 2018-09-07 | $5.22 | $5.29 | $5.17 | $5.20 | $5.20 | 3,459,540 |
| 2018-09-06 | $5.22 | $5.31 | $5.20 | $5.21 | $5.21 | 3,035,130 |
| 2018-09-05 | $5.33 | $5.35 | $5.22 | $5.24 | $5.24 | 3,718,100 |
| 2018-09-04 | $5.25 | $5.35 | $5.25 | $5.33 | $5.33 | 3,491,810 |
| 2018-09-03 | $5.38 | $5.38 | $5.20 | $5.25 | $5.25 | 3,710,630 |
| 2018-08-31 | $5.38 | $5.41 | $5.29 | $5.32 | $5.32 | 3,487,510 |
| 2018-08-30 | $5.53 | $5.58 | $5.36 | $5.37 | $5.37 | 4,602,200 |
| 2018-08-29 | $5.60 | $5.63 | $5.50 | $5.53 | $5.53 | 3,409,500 |
| 2018-08-28 | $5.58 | $5.68 | $5.55 | $5.60 | $5.60 | 4,741,040 |
| 2018-08-27 | $5.50 | $5.58 | $5.50 | $5.56 | $5.56 | 3,846,850 |
| 2018-08-24 | $5.50 | $5.57 | $5.47 | $5.49 | $5.49 | 3,770,690 |
| 2018-08-23 | $5.63 | $5.63 | $5.50 | $5.55 | $5.55 | 3,491,500 |
| 2018-08-22 | $5.66 | $5.66 | $5.53 | $5.57 | $5.57 | 3,637,700 |
| 2018-08-21 | $5.70 | $5.71 | $5.62 | $5.68 | $5.68 | 3,864,040 |
| 2018-08-20 | $5.57 | $5.63 | $5.45 | $5.59 | $5.59 | 2,717,090 |
| 2018-08-17 | $5.70 | $5.75 | $5.50 | $5.57 | $5.57 | 3,858,630 |
| 2018-08-16 | $5.70 | $5.74 | $5.52 | $5.59 | $5.59 | 4,344,400 |
| 2018-08-15 | $5.85 | $5.94 | $5.68 | $5.70 | $5.70 | 4,560,600 |
| 2018-08-14 | $5.91 | $5.95 | $5.77 | $5.89 | $5.89 | 5,956,850 |
| 2018-08-13 | $5.58 | $6.07 | $5.58 | $5.88 | $5.88 | 8,370,100 |
| 2018-08-10 | $5.72 | $5.82 | $5.65 | $5.73 | $5.73 | 5,885,300 |
| 2018-08-09 | $5.57 | $5.70 | $5.50 | $5.67 | $5.67 | 5,131,930 |
| 2018-08-08 | $5.57 | $5.76 | $5.51 | $5.60 | $5.60 | 6,630,230 |
| 2018-08-07 | $5.46 | $5.58 | $5.38 | $5.57 | $5.57 | 4,369,340 |
| 2018-08-06 | $5.58 | $5.66 | $5.44 | $5.46 | $5.46 | 4,574,500 |
| 2018-08-03 | $5.78 | $5.80 | $5.60 | $5.65 | $5.65 | 4,274,600 |
| 2018-08-02 | $6.08 | $6.08 | $5.53 | $5.75 | $5.75 | 9,718,400 |
| 2018-08-01 | $6.21 | $6.24 | $6.10 | $6.10 | $6.10 | 4,217,400 |
| 2018-07-31 | $6.23 | $6.23 | $6.11 | $6.21 | $6.21 | 4,661,100 |
| 2018-07-30 | $6.13 | $6.30 | $6.10 | $6.23 | $6.23 | 6,980,190 |
| 2018-07-27 | $6.60 | $6.77 | $6.33 | $6.35 | $6.35 | 12,988,010 |
| 2018-07-26 | $6.30 | $6.46 | $6.25 | $6.43 | $6.43 | 11,238,740 |
| 2018-07-25 | $6.40 | $6.43 | $6.26 | $6.29 | $6.29 | 7,074,510 |
| 2018-07-24 | $6.23 | $6.40 | $6.20 | $6.35 | $6.35 | 8,736,650 |
| 2018-07-23 | $6.17 | $6.26 | $6.10 | $6.23 | $6.23 | 4,523,800 |
| 2018-07-20 | $6.07 | $6.22 | $6.03 | $6.18 | $6.18 | 5,680,430 |
| 2018-07-19 | $6.23 | $6.28 | $6.04 | $6.07 | $6.07 | 6,743,830 |
| 2018-07-18 | $6.35 | $6.39 | $6.22 | $6.23 | $6.23 | 5,965,970 |
| 2018-07-17 | $6.34 | $6.34 | $6.23 | $6.30 | $6.30 | 5,750,240 |
| 2018-07-16 | $6.44 | $6.46 | $6.23 | $6.34 | $6.34 | 9,501,800 |
| 2018-07-13 | $6.37 | $6.78 | $6.29 | $6.53 | $6.53 | 17,981,310 |
| 2018-07-12 | $6.08 | $6.45 | $6.02 | $6.36 | $6.36 | 15,564,700 |
| 2018-07-11 | $6.27 | $6.27 | $5.95 | $6.09 | $6.09 | 8,660,100 |
| 2018-07-10 | $6.26 | $6.40 | $6.23 | $6.37 | $6.37 | 8,721,500 |
| 2018-07-09 | $6.13 | $6.27 | $6.13 | $6.26 | $6.26 | 7,265,740 |
| 2018-07-06 | $6.16 | $6.28 | $5.82 | $6.09 | $6.09 | 9,824,850 |
| 2018-07-05 | $6.40 | $6.45 | $6.12 | $6.16 | $6.16 | 7,965,960 |
| 2018-07-04 | $6.63 | $6.67 | $6.30 | $6.39 | $6.39 | 9,845,610 |
| 2018-07-03 | $6.41 | $6.66 | $6.37 | $6.65 | $6.65 | 10,980,870 |
| 2018-07-02 | $6.77 | $6.80 | $6.40 | $6.45 | $6.45 | 11,162,140 |
| 2018-06-29 | $6.48 | $6.77 | $6.25 | $6.63 | $6.63 | 12,006,950 |
| 2018-06-28 | $6.69 | $6.74 | $6.32 | $6.35 | $6.35 | 9,400,140 |
| 2018-06-27 | $6.64 | $6.83 | $6.64 | $6.67 | $6.67 | 8,547,100 |
| 2018-06-26 | $6.55 | $6.74 | $6.41 | $6.70 | $6.70 | 7,929,770 |
| 2018-06-25 | $6.79 | $6.85 | $6.61 | $6.65 | $6.65 | 7,246,400 |
| 2018-06-22 | $6.63 | $6.75 | $6.51 | $6.69 | $6.69 | 8,921,370 |
| 2018-06-21 | $6.93 | $7.13 | $6.50 | $6.58 | $6.58 | 11,982,660 |
| 2018-06-20 | $6.68 | $7.12 | $6.63 | $6.93 | $6.93 | 12,953,330 |
| 2018-06-19 | $7.74 | $7.75 | $7.10 | $7.10 | $7.10 | 15,466,980 |
| 2018-06-18 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
| 2018-06-15 | $8.16 | $8.21 | $7.72 | $7.89 | $7.89 | 13,551,620 |
| 2018-06-14 | $8.11 | $8.33 | $7.90 | $8.15 | $8.15 | 15,963,960 |
| 2018-06-13 | $8.50 | $8.52 | $8.19 | $8.20 | $8.20 | 22,905,340 |
| 2018-06-12 | $8.59 | $8.86 | $8.48 | $8.61 | $8.61 | 20,639,110 |
| 2018-06-11 | $9.42 | $9.42 | $8.60 | $8.65 | $8.65 | 31,777,320 |
| 2018-06-08 | $10.16 | $10.53 | $9.33 | $9.45 | $9.45 | 44,994,390 |
| 2018-06-07 | $9.60 | $10.70 | $9.50 | $10.36 | $10.36 | 41,447,190 |
| 2018-06-06 | $9.51 | $9.87 | $9.41 | $9.76 | $9.76 | 31,553,520 |
| 2018-06-05 | $9.38 | $9.53 | $9.20 | $9.50 | $9.50 | 22,396,230 |
| 2018-06-04 | $9.28 | $9.50 | $9.21 | $9.30 | $9.30 | 18,938,500 |
| 2018-06-01 | $9.07 | $9.36 | $8.82 | $9.23 | $9.23 | 19,665,310 |
| 2018-05-31 | $9.35 | $9.40 | $9.04 | $9.09 | $9.09 | 18,806,890 |
| 2018-05-30 | $9.11 | $9.28 | $8.80 | $8.88 | $8.88 | 19,318,230 |
| 2018-05-29 | $8.74 | $9.49 | $8.60 | $9.31 | $9.31 | 24,749,550 |
| 2018-05-28 | $9.07 | $9.19 | $8.62 | $8.74 | $8.74 | 19,345,410 |
| 2018-05-25 | $9.58 | $9.60 | $9.10 | $9.11 | $9.11 | 22,679,620 |
| 2018-05-24 | $9.87 | $10.35 | $9.40 | $9.45 | $9.45 | 40,896,890 |
| 2018-05-23 | $9.19 | $10.10 | $9.08 | $9.87 | $9.87 | 43,657,210 |
| 2018-05-22 | $9.08 | $9.28 | $8.95 | $9.19 | $9.19 | 21,461,000 |
| 2018-05-21 | $9.00 | $9.25 | $8.91 | $9.13 | $9.13 | 23,389,800 |
| 2018-05-18 | $8.89 | $9.28 | $8.80 | $9.15 | $9.15 | 27,373,670 |
| 2018-05-17 | $8.66 | $9.30 | $8.42 | $8.96 | $8.96 | 30,780,860 |
| 2018-05-16 | $8.77 | $8.92 | $8.71 | $8.75 | $8.75 | 23,193,300 |
| 2018-05-15 | $9.51 | $9.51 | $9.00 | $9.04 | $9.04 | 50,665,910 |
| 2018-05-14 | $8.70 | $8.88 | $8.51 | $8.88 | $8.88 | 24,779,540 |
| 2018-05-11 | $8.22 | $8.22 | $7.96 | $8.07 | $8.07 | 11,187,970 |
| 2018-05-10 | $8.19 | $8.28 | $8.11 | $8.25 | $8.25 | 11,944,230 |
| 2018-05-09 | $8.34 | $8.49 | $8.10 | $8.16 | $8.16 | 14,148,460 |
| 2018-05-08 | $8.32 | $8.46 | $8.28 | $8.34 | $8.34 | 16,720,140 |
| 2018-05-07 | $8.17 | $8.56 | $8.14 | $8.38 | $8.38 | 20,008,100 |
| 2018-05-04 | $8.00 | $8.48 | $7.97 | $8.23 | $8.23 | 19,136,580 |
| 2018-05-03 | $7.80 | $8.03 | $7.72 | $7.97 | $7.97 | 12,141,190 |
| 2018-05-02 | $7.95 | $8.08 | $7.70 | $7.77 | $7.77 | 9,554,740 |
| 2018-05-01 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2018-04-30 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2018-04-27 | $8.07 | $8.12 | $7.82 | $7.90 | $7.90 | 10,464,410 |
| 2018-04-26 | $8.41 | $8.42 | $7.99 | $8.00 | $8.00 | 16,212,900 |
| 2018-04-25 | $8.29 | $8.55 | $8.29 | $8.43 | $8.43 | 15,665,060 |
| 2018-04-24 | $8.17 | $8.65 | $8.05 | $8.41 | $8.41 | 20,146,780 |
| 2018-04-23 | $8.09 | $8.22 | $7.82 | $8.20 | $8.20 | 15,278,060 |
| 2018-04-20 | $8.62 | $8.63 | $8.09 | $8.13 | $8.13 | 18,638,060 |
| 2018-04-19 | $8.61 | $8.80 | $8.54 | $8.61 | $8.61 | 16,069,910 |
| 2018-04-18 | $8.52 | $8.79 | $8.30 | $8.69 | $8.69 | 18,244,390 |
| 2018-04-17 | $8.94 | $8.98 | $8.45 | $8.53 | $8.53 | 20,244,470 |
| 2018-04-16 | $8.88 | $9.08 | $8.70 | $8.92 | $8.92 | 24,886,570 |
| 2018-04-13 | $9.78 | $9.87 | $9.30 | $9.32 | $9.32 | 27,829,610 |
| 2018-04-12 | $9.31 | $9.94 | $9.27 | $9.72 | $9.72 | 35,139,400 |
| 2018-04-11 | $9.48 | $9.64 | $9.34 | $9.39 | $9.39 | 23,398,850 |
| 2018-04-10 | $9.37 | $9.70 | $9.02 | $9.58 | $9.58 | 35,339,930 |
| 2018-04-09 | $9.70 | $9.99 | $9.50 | $9.54 | $9.54 | 39,524,950 |
| 2018-04-06 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2018-04-05 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2018-04-04 | $9.73 | $10.47 | $9.53 | $10.15 | $10.15 | 58,899,360 |
| 2018-04-03 | $9.90 | $10.17 | $9.65 | $9.69 | $9.69 | 54,730,520 |
| 2018-04-02 | $9.02 | $10.18 | $9.02 | $10.18 | $10.18 | 71,124,390 |
| 2018-03-30 | $8.73 | $9.46 | $8.71 | $9.25 | $9.25 | 48,014,770 |
| 2018-03-29 | $8.44 | $8.79 | $8.36 | $8.61 | $8.61 | 23,349,210 |
| 2018-03-28 | $8.71 | $8.80 | $8.25 | $8.44 | $8.44 | 32,434,900 |
| 2018-03-27 | $8.80 | $9.10 | $8.66 | $8.93 | $8.93 | 34,994,020 |
| 2018-03-26 | $8.45 | $8.77 | $8.17 | $8.69 | $8.69 | 26,202,660 |
| 2018-03-23 | $8.90 | $9.17 | $8.50 | $8.70 | $8.70 | 38,077,590 |
| 2018-03-22 | $9.28 | $9.66 | $9.27 | $9.40 | $9.40 | 40,705,930 |
| 2018-03-21 | $9.35 | $9.54 | $9.18 | $9.20 | $9.20 | 33,130,840 |
| 2018-03-20 | $9.17 | $9.65 | $9.00 | $9.30 | $9.30 | 32,610,490 |
| 2018-03-19 | $9.73 | $9.74 | $9.05 | $9.41 | $9.41 | 49,976,370 |
| 2018-03-16 | $9.80 | $10.58 | $9.73 | $10.06 | $10.06 | 69,079,640 |
| 2018-03-15 | $9.45 | $10.21 | $9.10 | $9.82 | $9.82 | 59,375,100 |
| 2018-03-14 | $9.39 | $10.15 | $9.08 | $9.75 | $9.75 | 55,217,070 |
| 2018-03-13 | $9.86 | $9.94 | $9.25 | $9.35 | $9.35 | 52,764,360 |
| 2018-03-12 | $9.66 | $10.28 | $9.62 | $10.13 | $10.13 | 68,733,640 |
| 2018-03-09 | $9.07 | $10.01 | $8.71 | $10.01 | $10.01 | 80,621,440 |
| 2018-03-08 | $8.98 | $9.75 | $8.52 | $9.10 | $9.10 | 56,530,700 |
| 2018-03-07 | $9.20 | $9.26 | $8.56 | $8.92 | $8.92 | 54,486,890 |
| 2018-03-06 | $8.66 | $9.16 | $8.33 | $9.16 | $9.16 | 30,348,730 |
| 2018-03-05 | $8.33 | $8.33 | $8.02 | $8.33 | $8.33 | 33,643,650 |
| 2018-03-02 | $7.80 | $7.88 | $7.39 | $7.57 | $7.57 | 38,953,720 |
| 2018-03-01 | $7.00 | $7.60 | $6.95 | $7.60 | $7.60 | 28,231,860 |
| 2018-02-28 | $7.06 | $7.22 | $6.55 | $6.91 | $6.91 | 19,471,970 |
| 2018-02-27 | $6.68 | $7.48 | $6.53 | $7.28 | $7.28 | 28,816,520 |
| 2018-02-26 | $6.66 | $6.90 | $6.47 | $6.80 | $6.80 | 19,258,680 |
| 2018-02-23 | $6.50 | $6.66 | $6.46 | $6.61 | $6.61 | 15,322,730 |
| 2018-02-22 | $7.28 | $7.28 | $6.74 | $6.85 | $6.85 | 23,584,090 |
| 2018-02-21 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2018-02-20 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2018-02-19 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2018-02-16 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2018-02-15 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2018-02-14 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 3,957,400 |
| 2018-02-13 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 714,700 |
| 2018-02-12 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 1,549,760 |
| 2018-02-09 | $5.38 | $5.39 | $5.08 | $5.25 | $5.25 | 2,816,820 |
| 2018-02-08 | $5.34 | $5.49 | $5.32 | $5.45 | $5.45 | 1,684,040 |
| 2018-02-07 | $5.66 | $5.66 | $5.21 | $5.41 | $5.41 | 3,047,000 |
| 2018-02-06 | $5.87 | $5.87 | $5.31 | $5.31 | $5.31 | 5,017,190 |
| 2018-02-05 | $5.69 | $5.98 | $5.69 | $5.90 | $5.90 | 1,709,300 |
| 2018-02-02 | $5.91 | $6.00 | $5.62 | $5.86 | $5.86 | 3,341,980 |
| 2018-02-01 | $6.58 | $6.62 | $5.97 | $5.97 | $5.97 | 8,607,740 |
| 2018-01-31 | $6.57 | $6.84 | $6.51 | $6.63 | $6.63 | 5,939,140 |
| 2018-01-30 | $6.46 | $6.84 | $6.44 | $6.64 | $6.64 | 6,727,550 |
| 2018-01-29 | $6.45 | $6.54 | $6.37 | $6.52 | $6.52 | 4,691,960 |
| 2018-01-26 | $6.39 | $6.48 | $6.37 | $6.43 | $6.43 | 2,611,990 |
| 2018-01-25 | $6.35 | $6.40 | $6.34 | $6.37 | $6.37 | 1,620,130 |
| 2018-01-24 | $6.42 | $6.42 | $6.33 | $6.38 | $6.38 | 1,807,850 |
| 2018-01-23 | $6.43 | $6.44 | $6.34 | $6.39 | $6.39 | 1,851,310 |
| 2018-01-22 | $6.31 | $6.58 | $6.26 | $6.42 | $6.42 | 3,396,440 |
| 2018-01-19 | $6.38 | $6.39 | $6.30 | $6.31 | $6.31 | 1,900,800 |
| 2018-01-18 | $6.36 | $6.41 | $6.34 | $6.37 | $6.37 | 1,701,040 |
| 2018-01-17 | $6.36 | $6.42 | $6.29 | $6.37 | $6.37 | 2,641,200 |
| 2018-01-16 | $6.25 | $6.46 | $6.25 | $6.44 | $6.44 | 3,122,250 |
| 2018-01-15 | $6.44 | $6.45 | $6.25 | $6.27 | $6.27 | 3,507,060 |
| 2018-01-12 | $6.42 | $6.46 | $6.40 | $6.44 | $6.44 | 2,162,230 |
| 2018-01-11 | $6.40 | $6.49 | $6.38 | $6.46 | $6.46 | 2,793,000 |
| 2018-01-10 | $6.52 | $6.53 | $6.40 | $6.45 | $6.45 | 3,484,670 |
| 2018-01-09 | $6.57 | $6.59 | $6.50 | $6.52 | $6.52 | 2,782,240 |
| 2018-01-08 | $6.65 | $6.70 | $6.48 | $6.55 | $6.55 | 4,725,200 |
| 2018-01-05 | $6.67 | $6.73 | $6.61 | $6.67 | $6.67 | 5,132,700 |
| 2018-01-04 | $6.78 | $6.94 | $6.71 | $6.72 | $6.72 | 6,566,040 |
| 2018-01-03 | $6.81 | $6.84 | $6.73 | $6.82 | $6.82 | 4,623,710 |
| 2018-01-02 | $6.76 | $6.85 | $6.71 | $6.81 | $6.81 | 4,173,090 |
| 2018-01-01 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 0 |
| 2017-12-29 | $6.76 | $6.78 | $6.68 | $6.77 | $6.77 | 3,822,690 |
| 2017-12-28 | $6.81 | $6.88 | $6.66 | $6.76 | $6.76 | 8,516,610 |
| 2017-12-27 | $6.87 | $7.36 | $6.81 | $6.95 | $6.95 | 12,487,710 |
| 2017-12-26 | $6.87 | $7.00 | $6.65 | $6.91 | $6.91 | 9,536,190 |
| 2017-12-25 | $7.03 | $7.14 | $6.86 | $6.88 | $6.88 | 9,419,190 |
| 2017-12-22 | $7.00 | $7.31 | $6.83 | $7.15 | $7.15 | 17,739,030 |
| 2017-12-21 | $6.92 | $7.17 | $6.82 | $7.08 | $7.08 | 13,688,810 |
| 2017-12-20 | $6.75 | $7.30 | $6.73 | $7.10 | $7.10 | 18,690,650 |
| 2017-12-19 | $6.84 | $6.94 | $6.75 | $6.78 | $6.78 | 9,394,090 |
| 2017-12-18 | $6.99 | $7.05 | $6.73 | $6.86 | $6.86 | 14,749,360 |
| 2017-12-15 | $7.28 | $7.48 | $7.01 | $7.09 | $7.09 | 28,512,090 |
| 2017-12-14 | $6.29 | $6.89 | $6.29 | $6.89 | $6.89 | 10,620,440 |
| 2017-12-13 | $6.19 | $6.27 | $6.15 | $6.26 | $6.26 | 1,027,700 |
| 2017-12-12 | $6.24 | $6.27 | $6.18 | $6.19 | $6.19 | 949,500 |
| 2017-12-11 | $6.22 | $6.30 | $6.21 | $6.25 | $6.25 | 1,355,900 |
| 2017-12-08 | $6.20 | $6.24 | $6.16 | $6.22 | $6.22 | 963,300 |
| 2017-12-07 | $6.18 | $6.26 | $6.18 | $6.20 | $6.20 | 1,312,600 |
| 2017-12-06 | $6.16 | $6.26 | $6.14 | $6.25 | $6.25 | 1,419,270 |
| 2017-12-05 | $6.41 | $6.41 | $6.15 | $6.16 | $6.16 | 3,042,800 |
| 2017-12-04 | $6.42 | $6.69 | $6.38 | $6.41 | $6.41 | 2,785,140 |
| 2017-12-01 | $6.44 | $6.46 | $6.33 | $6.42 | $6.42 | 1,988,250 |
| 2017-11-30 | $6.27 | $6.46 | $6.24 | $6.43 | $6.43 | 2,605,880 |
| 2017-11-29 | $6.34 | $6.34 | $6.21 | $6.26 | $6.26 | 1,443,940 |
| 2017-11-28 | $6.29 | $6.33 | $6.24 | $6.31 | $6.31 | 1,312,000 |
| 2017-11-27 | $6.25 | $6.30 | $6.22 | $6.27 | $6.27 | 996,830 |
| 2017-11-24 | $6.27 | $6.31 | $6.21 | $6.27 | $6.27 | 1,575,200 |
| 2017-11-23 | $6.25 | $6.39 | $6.16 | $6.26 | $6.26 | 2,829,100 |
| 2017-11-22 | $6.38 | $6.42 | $6.22 | $6.23 | $6.23 | 2,192,100 |
| 2017-11-21 | $6.40 | $6.44 | $6.33 | $6.35 | $6.35 | 1,410,800 |
| 2017-11-20 | $6.48 | $6.54 | $6.22 | $6.40 | $6.40 | 2,370,600 |
| 2017-11-17 | $6.74 | $6.80 | $6.41 | $6.51 | $6.51 | 3,216,370 |
| 2017-11-16 | $6.73 | $6.80 | $6.73 | $6.73 | $6.73 | 1,564,300 |
| 2017-11-15 | $6.86 | $6.90 | $6.79 | $6.79 | $6.79 | 1,382,000 |
| 2017-11-14 | $6.86 | $6.89 | $6.80 | $6.86 | $6.86 | 2,222,840 |
| 2017-11-13 | $6.98 | $6.98 | $6.88 | $6.89 | $6.89 | 1,869,200 |
| 2017-11-10 | $7.01 | $7.07 | $6.96 | $6.99 | $6.99 | 2,204,600 |
| 2017-11-09 | $6.94 | $7.19 | $6.92 | $7.05 | $7.05 | 3,196,000 |
| 2017-11-08 | $6.92 | $6.98 | $6.86 | $6.97 | $6.97 | 1,807,250 |
| 2017-11-07 | $6.92 | $6.93 | $6.86 | $6.92 | $6.92 | 1,500,420 |
| 2017-11-06 | $6.89 | $6.92 | $6.77 | $6.92 | $6.92 | 1,675,890 |
| 2017-11-03 | $6.88 | $6.94 | $6.84 | $6.89 | $6.89 | 1,399,910 |
| 2017-11-02 | $6.98 | $6.99 | $6.86 | $6.87 | $6.87 | 1,799,610 |
| 2017-11-01 | $7.02 | $7.07 | $6.96 | $6.97 | $6.97 | 1,644,810 |
| 2017-10-31 | $7.00 | $7.06 | $6.95 | $7.05 | $7.05 | 1,338,300 |
| 2017-10-30 | $7.00 | $7.12 | $6.91 | $7.00 | $7.00 | 3,470,470 |
| 2017-10-27 | $7.09 | $7.09 | $7.01 | $7.02 | $7.02 | 1,386,210 |
| 2017-10-26 | $7.03 | $7.11 | $7.00 | $7.08 | $7.08 | 2,038,700 |
| 2017-10-25 | $7.06 | $7.11 | $7.01 | $7.07 | $7.07 | 1,164,150 |
| 2017-10-24 | $7.16 | $7.19 | $7.02 | $7.06 | $7.06 | 1,616,340 |
| 2017-10-23 | $7.14 | $7.20 | $7.10 | $7.16 | $7.16 | 2,207,810 |
| 2017-10-20 | $6.97 | $7.44 | $6.93 | $7.25 | $7.25 | 4,131,240 |
| 2017-10-19 | $7.16 | $7.17 | $6.80 | $6.99 | $6.99 | 2,985,420 |
| 2017-10-18 | $7.21 | $7.28 | $7.14 | $7.16 | $7.16 | 1,539,300 |
| 2017-10-17 | $7.18 | $7.25 | $7.13 | $7.23 | $7.23 | 1,375,040 |
| 2017-10-16 | $7.36 | $7.38 | $7.21 | $7.22 | $7.22 | 2,642,000 |
| 2017-10-13 | $7.31 | $7.40 | $7.24 | $7.38 | $7.38 | 2,464,530 |
| 2017-10-12 | $7.45 | $7.47 | $7.31 | $7.35 | $7.35 | 2,645,520 |
| 2017-10-11 | $7.45 | $7.47 | $7.38 | $7.45 | $7.45 | 2,688,710 |
| 2017-10-10 | $7.36 | $7.44 | $7.34 | $7.44 | $7.44 | 2,952,790 |
| 2017-10-09 | $7.37 | $7.48 | $7.34 | $7.36 | $7.36 | 2,726,600 |
| 2017-10-06 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2017-10-05 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2017-10-04 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2017-10-03 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2017-10-02 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2017-09-29 | $7.34 | $7.42 | $7.29 | $7.35 | $7.35 | 3,463,190 |
| 2017-09-28 | $7.28 | $7.65 | $7.26 | $7.40 | $7.40 | 8,487,950 |
| 2017-09-27 | $7.20 | $7.20 | $7.09 | $7.13 | $7.13 | 1,398,560 |
| 2017-09-26 | $7.10 | $7.21 | $7.08 | $7.11 | $7.11 | 1,597,300 |
| 2017-09-25 | $7.40 | $7.40 | $7.00 | $7.10 | $7.10 | 4,073,460 |
| 2017-09-22 | $7.45 | $7.45 | $7.37 | $7.39 | $7.39 | 3,317,810 |
| 2017-09-21 | $7.60 | $7.66 | $7.47 | $7.49 | $7.49 | 3,885,330 |
| 2017-09-20 | $7.50 | $7.71 | $7.49 | $7.59 | $7.59 | 7,055,500 |
| 2017-09-19 | $7.40 | $7.54 | $7.38 | $7.49 | $7.49 | 5,831,640 |
| 2017-09-18 | $7.39 | $7.44 | $7.33 | $7.39 | $7.39 | 1,896,420 |
| 2017-09-15 | $7.38 | $7.40 | $7.33 | $7.39 | $7.39 | 2,180,970 |
| 2017-09-14 | $7.33 | $7.48 | $7.31 | $7.40 | $7.40 | 4,089,820 |
| 2017-09-13 | $7.31 | $7.35 | $7.31 | $7.33 | $7.33 | 1,880,380 |
| 2017-09-12 | $7.45 | $7.45 | $7.30 | $7.31 | $7.31 | 2,978,250 |
| 2017-09-11 | $7.35 | $7.48 | $7.35 | $7.38 | $7.38 | 2,550,800 |
| 2017-09-08 | $7.37 | $7.44 | $7.31 | $7.34 | $7.34 | 3,028,890 |
| 2017-09-07 | $7.28 | $7.77 | $7.25 | $7.39 | $7.39 | 7,549,540 |
| 2017-09-06 | $7.28 | $7.31 | $7.24 | $7.28 | $7.28 | 2,383,740 |
| 2017-09-05 | $7.34 | $7.38 | $7.28 | $7.31 | $7.31 | 2,312,730 |
| 2017-09-04 | $7.32 | $7.35 | $7.25 | $7.35 | $7.35 | 2,670,990 |
| 2017-09-01 | $7.34 | $7.37 | $7.27 | $7.31 | $7.31 | 1,932,940 |
| 2017-08-31 | $7.38 | $7.38 | $7.24 | $7.31 | $7.31 | 2,396,020 |
| 2017-08-30 | $7.28 | $7.38 | $7.24 | $7.37 | $7.37 | 2,832,730 |
| 2017-08-29 | $7.28 | $7.32 | $7.24 | $7.29 | $7.29 | 2,025,860 |
| 2017-08-28 | $7.26 | $7.30 | $7.20 | $7.28 | $7.28 | 2,676,320 |
| 2017-08-25 | $7.17 | $7.28 | $7.17 | $7.23 | $7.23 | 2,228,830 |
| 2017-08-24 | $7.17 | $7.26 | $7.17 | $7.20 | $7.20 | 1,917,010 |
| 2017-08-23 | $7.29 | $7.33 | $7.17 | $7.19 | $7.19 | 2,917,300 |
| 2017-08-22 | $7.48 | $7.48 | $7.30 | $7.31 | $7.31 | 3,388,650 |
| 2017-08-21 | $7.33 | $7.48 | $7.31 | $7.47 | $7.47 | 3,881,280 |
| 2017-08-18 | $7.36 | $7.46 | $7.30 | $7.35 | $7.35 | 3,039,500 |
| 2017-08-17 | $7.27 | $7.43 | $7.27 | $7.37 | $7.37 | 3,754,370 |
| 2017-08-16 | $7.34 | $7.36 | $7.24 | $7.30 | $7.30 | 3,718,840 |
| 2017-08-15 | $7.23 | $7.54 | $7.18 | $7.37 | $7.37 | 7,304,800 |
| 2017-08-14 | $7.12 | $7.21 | $7.10 | $7.20 | $7.20 | 2,228,340 |
| 2017-08-11 | $7.11 | $7.22 | $7.09 | $7.12 | $7.12 | 2,279,350 |
| 2017-08-10 | $7.30 | $7.30 | $7.11 | $7.16 | $7.16 | 4,077,700 |
| 2017-08-09 | $7.34 | $7.35 | $7.26 | $7.30 | $7.30 | 2,387,900 |
| 2017-08-08 | $7.30 | $7.32 | $7.23 | $7.32 | $7.32 | 3,208,610 |
| 2017-08-07 | $7.20 | $7.36 | $7.14 | $7.27 | $7.27 | 3,865,990 |
| 2017-08-04 | $7.50 | $7.54 | $7.23 | $7.25 | $7.25 | 8,803,400 |
| 2017-08-03 | $7.46 | $7.56 | $7.37 | $7.51 | $7.51 | 5,866,770 |
| 2017-08-02 | $7.71 | $7.76 | $7.52 | $7.59 | $7.59 | 12,182,830 |
| 2017-08-01 | $7.73 | $7.96 | $7.64 | $7.80 | $7.80 | 21,562,890 |
| 2017-07-31 | $6.87 | $7.54 | $6.74 | $7.54 | $7.54 | 8,498,140 |
| 2017-07-28 | $6.86 | $6.89 | $6.79 | $6.85 | $6.85 | 1,860,140 |
| 2017-07-27 | $6.74 | $6.88 | $6.71 | $6.85 | $6.85 | 3,117,400 |
| 2017-07-26 | $6.85 | $6.88 | $6.70 | $6.75 | $6.75 | 2,614,800 |
| 2017-07-25 | $6.88 | $6.94 | $6.80 | $6.84 | $6.84 | 1,939,800 |
| 2017-07-24 | $6.79 | $6.90 | $6.68 | $6.85 | $6.85 | 2,230,680 |
| 2017-07-21 | $6.77 | $6.80 | $6.72 | $6.79 | $6.79 | 2,357,150 |
| 2017-07-20 | $6.79 | $6.80 | $6.70 | $6.77 | $6.77 | 2,223,200 |
| 2017-07-19 | $6.72 | $6.83 | $6.68 | $6.77 | $6.77 | 2,056,700 |
| 2017-07-18 | $6.68 | $6.79 | $6.66 | $6.72 | $6.72 | 2,279,400 |
| 2017-07-17 | $7.30 | $7.30 | $6.66 | $6.68 | $6.68 | 5,132,740 |
| 2017-07-14 | $7.41 | $7.41 | $7.27 | $7.28 | $7.28 | 1,686,670 |
| 2017-07-13 | $7.36 | $7.42 | $7.28 | $7.37 | $7.37 | 2,060,620 |
| 2017-07-12 | $7.34 | $7.37 | $7.20 | $7.36 | $7.36 | 2,172,910 |
| 2017-07-11 | $7.48 | $7.56 | $7.27 | $7.32 | $7.32 | 3,600,800 |
| 2017-07-10 | $7.50 | $7.69 | $7.50 | $7.53 | $7.53 | 2,892,570 |
| 2017-07-07 | $7.49 | $7.75 | $7.43 | $7.57 | $7.57 | 3,821,710 |
| 2017-07-06 | $7.54 | $7.54 | $7.44 | $7.50 | $7.50 | 2,261,000 |
| 2017-07-05 | $7.48 | $7.53 | $7.43 | $7.53 | $7.53 | 1,843,610 |
| 2017-07-04 | $7.51 | $7.54 | $7.45 | $7.48 | $7.48 | 1,924,010 |
| 2017-07-03 | $7.45 | $7.54 | $7.45 | $7.49 | $7.49 | 1,565,000 |
| 2017-06-30 | $7.51 | $7.51 | $7.38 | $7.46 | $7.46 | 1,485,300 |
| 2017-06-29 | $7.48 | $7.54 | $7.44 | $7.52 | $7.52 | 1,709,540 |
| 2017-06-28 | $7.56 | $7.58 | $7.46 | $7.48 | $7.48 | 2,174,990 |
| 2017-06-27 | $7.58 | $7.88 | $7.48 | $7.62 | $7.62 | 5,001,570 |
| 2017-06-26 | $7.41 | $7.48 | $7.36 | $7.45 | $7.45 | 2,133,650 |
| 2017-06-23 | $7.38 | $7.47 | $7.23 | $7.41 | $7.41 | 2,654,490 |
| 2017-06-22 | $7.69 | $7.69 | $7.36 | $7.39 | $7.39 | 4,371,110 |
| 2017-06-21 | $7.74 | $7.74 | $7.60 | $7.67 | $7.67 | 2,211,900 |
| 2017-06-20 | $7.75 | $7.75 | $7.63 | $7.65 | $7.65 | 1,975,980 |
| 2017-06-19 | $7.66 | $7.75 | $7.61 | $7.69 | $7.69 | 1,891,550 |
| 2017-06-16 | $7.65 | $7.74 | $7.60 | $7.65 | $7.65 | 2,012,530 |
| 2017-06-15 | $7.62 | $7.77 | $7.57 | $7.69 | $7.69 | 3,108,800 |
| 2017-06-14 | $7.68 | $7.69 | $7.53 | $7.63 | $7.63 | 2,553,490 |
| 2017-06-13 | $7.43 | $7.58 | $7.43 | $7.58 | $7.58 | 2,508,580 |
| 2017-06-12 | $7.54 | $7.74 | $7.49 | $7.55 | $7.55 | 3,696,500 |
| 2017-06-09 | $7.52 | $7.62 | $7.42 | $7.52 | $7.52 | 2,459,280 |
| 2017-06-08 | $7.65 | $7.65 | $7.48 | $7.51 | $7.51 | 3,642,480 |
| 2017-06-07 | $7.45 | $7.66 | $7.45 | $7.59 | $7.59 | 3,434,880 |
| 2017-06-06 | $7.40 | $7.51 | $7.36 | $7.46 | $7.46 | 1,720,140 |
| 2017-06-05 | $7.29 | $7.55 | $7.26 | $7.45 | $7.45 | 3,352,210 |
| 2017-06-02 | $7.89 | $7.96 | $7.03 | $7.57 | $7.57 | 7,187,340 |
| 2017-06-01 | $8.03 | $8.03 | $7.80 | $7.81 | $7.81 | 2,432,600 |
| 2017-05-31 | $8.18 | $8.24 | $8.00 | $8.02 | $8.02 | 1,862,400 |
| 2017-05-30 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2017-05-29 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2017-05-26 | $8.14 | $8.22 | $8.05 | $8.10 | $8.10 | 1,891,700 |
| 2017-05-25 | $8.08 | $8.18 | $7.93 | $8.15 | $8.15 | 2,808,630 |
| 2017-05-24 | $7.92 | $8.16 | $7.82 | $8.08 | $8.08 | 2,547,690 |
| 2017-05-23 | $8.12 | $8.28 | $7.92 | $7.98 | $7.98 | 3,196,180 |
| 2017-05-22 | $8.47 | $8.52 | $8.15 | $8.20 | $8.20 | 3,774,300 |
| 2017-05-19 | $8.37 | $8.50 | $8.37 | $8.47 | $8.47 | 2,778,300 |
| 2017-05-18 | $8.37 | $8.56 | $8.32 | $8.42 | $8.42 | 3,784,970 |
| 2017-05-17 | $8.34 | $8.76 | $8.34 | $8.54 | $8.54 | 6,479,200 |
| 2017-05-16 | $8.12 | $8.80 | $8.11 | $8.41 | $8.41 | 8,127,680 |
| 2017-05-15 | $8.14 | $8.19 | $8.05 | $8.10 | $8.10 | 2,910,110 |
| 2017-05-12 | $8.25 | $8.39 | $8.08 | $8.14 | $8.14 | 5,986,420 |
| 2017-05-11 | $8.45 | $8.46 | $8.11 | $8.32 | $8.32 | 10,430,440 |
| 2017-05-10 | $8.10 | $8.71 | $8.05 | $8.68 | $8.68 | 14,154,960 |
| 2017-05-09 | $8.06 | $8.06 | $7.84 | $7.92 | $7.92 | 3,427,900 |
| 2017-05-08 | $8.15 | $8.15 | $7.92 | $7.94 | $7.94 | 1,977,420 |
| 2017-05-05 | $8.31 | $8.38 | $8.15 | $8.15 | $8.15 | 1,954,790 |
| 2017-05-04 | $8.40 | $8.44 | $8.33 | $8.35 | $8.35 | 1,792,050 |
| 2017-05-03 | $8.32 | $8.43 | $8.32 | $8.41 | $8.41 | 2,067,700 |
| 2017-05-02 | $8.26 | $8.51 | $8.26 | $8.39 | $8.39 | 2,401,380 |
| 2017-05-01 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 0 |
| 2017-04-28 | $8.18 | $8.43 | $8.07 | $8.41 | $8.41 | 3,242,770 |
| 2017-04-27 | $8.33 | $8.37 | $7.81 | $8.19 | $8.19 | 6,478,360 |
| 2017-04-26 | $8.40 | $8.45 | $8.31 | $8.33 | $8.33 | 1,940,400 |
| 2017-04-25 | $8.53 | $8.55 | $8.36 | $8.38 | $8.38 | 2,144,500 |
| 2017-04-24 | $8.74 | $8.75 | $8.30 | $8.32 | $8.32 | 3,697,970 |
| 2017-04-21 | $8.70 | $8.78 | $8.61 | $8.74 | $8.74 | 2,647,240 |
| 2017-04-20 | $8.95 | $9.00 | $8.60 | $8.70 | $8.70 | 5,371,210 |
| 2017-04-19 | $9.25 | $9.25 | $8.91 | $8.94 | $8.94 | 5,298,370 |
| 2017-04-18 | $9.28 | $9.44 | $9.25 | $9.27 | $9.27 | 2,525,510 |
| 2017-04-17 | $9.23 | $9.32 | $9.20 | $9.28 | $9.28 | 2,168,500 |
| 2017-04-14 | $9.35 | $9.35 | $9.25 | $9.25 | $9.25 | 2,755,820 |
| 2017-04-13 | $9.30 | $9.39 | $9.25 | $9.30 | $9.30 | 4,477,250 |
| 2017-04-12 | $9.50 | $9.50 | $9.38 | $9.40 | $9.40 | 4,400,350 |
| 2017-04-11 | $9.41 | $9.57 | $9.41 | $9.54 | $9.54 | 3,700,110 |
| 2017-04-10 | $9.60 | $9.66 | $9.42 | $9.47 | $9.47 | 4,714,840 |
| 2017-04-07 | $9.72 | $9.77 | $9.60 | $9.64 | $9.64 | 4,180,820 |
| 2017-04-06 | $9.71 | $9.82 | $9.68 | $9.70 | $9.70 | 4,359,850 |
| 2017-04-05 | $9.53 | $9.73 | $9.53 | $9.70 | $9.70 | 5,917,080 |
| 2017-04-04 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2017-04-03 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2017-03-31 | $9.45 | $9.82 | $9.40 | $9.68 | $9.68 | 6,616,940 |
| 2017-03-30 | $9.50 | $9.53 | $9.38 | $9.44 | $9.44 | 4,348,140 |
| 2017-03-29 | $9.50 | $9.66 | $9.45 | $9.53 | $9.53 | 4,757,160 |
| 2017-03-28 | $9.70 | $9.70 | $9.47 | $9.51 | $9.51 | 4,514,570 |
| 2017-03-27 | $9.60 | $9.76 | $9.56 | $9.63 | $9.63 | 5,498,960 |
| 2017-03-24 | $9.49 | $9.55 | $9.43 | $9.53 | $9.53 | 4,614,000 |
| 2017-03-23 | $9.62 | $9.68 | $9.45 | $9.51 | $9.51 | 5,608,560 |
| 2017-03-22 | $9.72 | $9.72 | $9.50 | $9.65 | $9.65 | 4,181,110 |
| 2017-03-21 | $9.77 | $9.77 | $9.68 | $9.73 | $9.73 | 3,573,350 |
| 2017-03-20 | $9.67 | $9.81 | $9.62 | $9.79 | $9.79 | 5,653,300 |
| 2017-03-17 | $9.85 | $9.86 | $9.74 | $9.75 | $9.75 | 5,959,910 |
| 2017-03-16 | $9.76 | $9.87 | $9.76 | $9.86 | $9.86 | 5,622,420 |
| 2017-03-15 | $9.94 | $9.94 | $9.73 | $9.81 | $9.81 | 6,521,380 |
| 2017-03-14 | $10.10 | $10.10 | $9.86 | $9.93 | $9.93 | 8,084,800 |
| 2017-03-13 | $9.98 | $10.07 | $9.92 | $10.05 | $10.05 | 4,358,140 |
| 2017-03-10 | $9.99 | $10.15 | $9.99 | $10.01 | $10.01 | 5,371,710 |
| 2017-03-09 | $10.16 | $10.20 | $9.98 | $10.02 | $10.02 | 8,968,240 |
| 2017-03-08 | $10.27 | $10.37 | $10.18 | $10.22 | $10.22 | 5,524,410 |
| 2017-03-07 | $10.40 | $10.41 | $10.23 | $10.29 | $10.29 | 6,538,700 |
| 2017-03-06 | $10.35 | $10.43 | $10.20 | $10.40 | $10.40 | 9,262,270 |
| 2017-03-03 | $10.32 | $10.43 | $10.17 | $10.19 | $10.19 | 7,858,190 |
| 2017-03-02 | $10.33 | $10.48 | $10.25 | $10.26 | $10.26 | 7,565,150 |
| 2017-03-01 | $10.45 | $10.54 | $10.34 | $10.37 | $10.37 | 8,090,050 |
| 2017-02-28 | $10.21 | $10.41 | $10.11 | $10.40 | $10.40 | 11,194,930 |
| 2017-02-27 | $10.23 | $10.79 | $10.23 | $10.38 | $10.38 | 16,681,110 |
| 2017-02-24 | $10.35 | $10.40 | $10.15 | $10.23 | $10.23 | 9,146,250 |
| 2017-02-23 | $10.44 | $10.58 | $10.30 | $10.40 | $10.40 | 11,525,970 |
| 2017-02-22 | $10.24 | $10.59 | $10.16 | $10.44 | $10.44 | 16,999,730 |
| 2017-02-21 | $10.29 | $10.35 | $10.19 | $10.26 | $10.26 | 8,299,420 |
| 2017-02-20 | $9.95 | $10.36 | $9.94 | $10.33 | $10.33 | 15,537,850 |
| 2017-02-17 | $10.13 | $10.15 | $9.87 | $9.93 | $9.93 | 11,672,290 |
| 2017-02-16 | $10.04 | $10.25 | $10.04 | $10.16 | $10.16 | 8,157,360 |
| 2017-02-15 | $10.31 | $10.31 | $10.00 | $10.06 | $10.06 | 14,510,240 |
| 2017-02-14 | $10.41 | $10.52 | $10.30 | $10.31 | $10.31 | 12,371,760 |
| 2017-02-13 | $10.51 | $10.75 | $10.42 | $10.54 | $10.54 | 19,100,700 |
| 2017-02-10 | $10.43 | $10.66 | $10.28 | $10.58 | $10.58 | 24,112,890 |
| 2017-02-09 | $10.26 | $10.77 | $10.22 | $10.42 | $10.42 | 27,068,310 |
| 2017-02-08 | $10.21 | $10.30 | $10.06 | $10.25 | $10.25 | 13,398,090 |
| 2017-02-07 | $10.24 | $10.40 | $10.11 | $10.30 | $10.30 | 19,181,400 |
| 2017-02-06 | $10.10 | $10.26 | $9.98 | $10.25 | $10.25 | 17,124,100 |
| 2017-02-03 | $10.03 | $10.06 | $9.83 | $10.05 | $10.05 | 11,378,030 |
| 2017-02-02 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2017-02-01 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2017-01-31 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2017-01-30 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2017-01-27 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2017-01-26 | $10.20 | $10.20 | $9.93 | $9.97 | $9.97 | 12,041,850 |
| 2017-01-25 | $10.05 | $10.23 | $9.93 | $10.13 | $10.13 | 15,381,000 |
| 2017-01-24 | $10.25 | $10.27 | $9.98 | $10.06 | $10.06 | 25,286,880 |
| 2017-01-23 | $10.37 | $10.86 | $10.28 | $10.47 | $10.47 | 28,658,970 |
| 2017-01-20 | $10.40 | $10.57 | $10.28 | $10.50 | $10.50 | 25,952,700 |
| 2017-01-19 | $10.51 | $10.60 | $10.21 | $10.41 | $10.41 | 27,651,660 |
| 2017-01-18 | $10.88 | $10.97 | $10.45 | $10.66 | $10.66 | 46,847,940 |
| 2017-01-17 | $11.00 | $11.47 | $10.50 | $11.14 | $11.14 | 68,619,760 |
| 2017-01-16 | $9.50 | $10.45 | $9.50 | $10.45 | $10.45 | 25,212,280 |
| 2017-01-13 | $10.07 | $10.17 | $9.41 | $9.50 | $9.50 | 18,713,030 |
| 2017-01-12 | $10.30 | $10.46 | $9.88 | $10.22 | $10.22 | 30,135,280 |
| 2017-01-11 | $9.99 | $10.31 | $9.99 | $10.31 | $10.31 | 13,050,180 |
| 2017-01-10 | $9.33 | $9.38 | $9.22 | $9.37 | $9.37 | 3,557,280 |
| 2017-01-09 | $9.19 | $9.45 | $9.19 | $9.33 | $9.33 | 4,926,910 |
| 2017-01-06 | $9.21 | $9.25 | $9.11 | $9.19 | $9.19 | 3,111,800 |
| 2017-01-05 | $9.12 | $9.27 | $9.12 | $9.22 | $9.22 | 3,636,280 |
| 2017-01-04 | $9.10 | $9.23 | $9.06 | $9.19 | $9.19 | 4,577,430 |
| 2017-01-03 | $9.02 | $9.12 | $8.95 | $9.10 | $9.10 | 3,839,050 |
| 2017-01-02 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2016-12-30 | $9.02 | $9.09 | $8.97 | $9.01 | $9.01 | 2,965,220 |
| 2016-12-29 | $9.02 | $9.16 | $9.01 | $9.04 | $9.04 | 1,861,450 |
| 2016-12-28 | $8.99 | $9.10 | $8.93 | $9.06 | $9.06 | 2,553,340 |
| 2016-12-27 | $9.09 | $9.13 | $8.95 | $9.00 | $9.00 | 3,519,210 |
| 2016-12-26 | $8.96 | $9.15 | $8.86 | $9.10 | $9.10 | 3,385,200 |
| 2016-12-23 | $9.26 | $9.34 | $9.10 | $9.11 | $9.11 | 3,507,220 |
| 2016-12-22 | $9.32 | $9.35 | $9.21 | $9.26 | $9.26 | 2,845,100 |
| 2016-12-21 | $9.25 | $9.43 | $9.15 | $9.37 | $9.37 | 2,987,470 |
| 2016-12-20 | $9.28 | $9.33 | $9.20 | $9.22 | $9.22 | 2,543,050 |
| 2016-12-19 | $9.26 | $9.37 | $9.21 | $9.29 | $9.29 | 2,420,700 |
| 2016-12-16 | $9.49 | $9.49 | $9.27 | $9.32 | $9.32 | 4,171,250 |
| 2016-12-15 | $9.12 | $9.30 | $9.06 | $9.21 | $9.21 | 2,617,450 |
| 2016-12-14 | $9.26 | $9.31 | $9.08 | $9.17 | $9.17 | 3,850,370 |
| 2016-12-13 | $9.32 | $9.40 | $9.23 | $9.31 | $9.31 | 4,032,200 |
| 2016-12-12 | $9.80 | $9.80 | $9.20 | $9.31 | $9.31 | 7,833,420 |
| 2016-12-09 | $9.90 | $9.95 | $9.77 | $9.80 | $9.80 | 2,752,340 |
| 2016-12-08 | $9.96 | $9.96 | $9.88 | $9.89 | $9.89 | 2,193,270 |
| 2016-12-07 | $9.82 | $9.95 | $9.79 | $9.93 | $9.93 | 2,550,720 |
| 2016-12-06 | $9.98 | $9.98 | $9.81 | $9.88 | $9.88 | 2,689,660 |
| 2016-12-05 | $9.80 | $9.82 | $9.71 | $9.78 | $9.78 | 2,348,300 |
| 2016-12-02 | $10.03 | $10.07 | $9.81 | $9.83 | $9.83 | 4,425,360 |
| 2016-12-01 | $10.10 | $10.12 | $9.98 | $10.03 | $10.03 | 3,024,560 |
| 2016-11-30 | $10.04 | $10.10 | $9.80 | $10.05 | $10.05 | 4,531,640 |
| 2016-11-29 | $10.05 | $10.16 | $10.01 | $10.03 | $10.03 | 4,218,850 |
| 2016-11-28 | $10.20 | $10.21 | $9.98 | $10.05 | $10.05 | 6,976,150 |
| 2016-11-25 | $10.49 | $10.52 | $10.00 | $10.21 | $10.21 | 10,533,660 |
| 2016-11-24 | $10.35 | $10.58 | $10.30 | $10.49 | $10.49 | 9,349,480 |
| 2016-11-23 | $10.46 | $10.50 | $10.21 | $10.34 | $10.34 | 6,406,880 |
| 2016-11-22 | $10.48 | $10.65 | $10.37 | $10.47 | $10.47 | 6,800,170 |
| 2016-11-21 | $10.29 | $10.65 | $10.23 | $10.48 | $10.48 | 8,490,150 |
| 2016-11-18 | $10.35 | $10.48 | $10.27 | $10.34 | $10.34 | 6,335,880 |
| 2016-11-17 | $10.45 | $10.56 | $10.30 | $10.49 | $10.49 | 8,677,650 |
| 2016-11-16 | $10.43 | $10.54 | $10.25 | $10.47 | $10.47 | 13,234,850 |
| 2016-11-15 | $9.90 | $10.79 | $9.90 | $10.55 | $10.55 | 31,522,000 |
| 2016-11-14 | $9.79 | $9.91 | $9.70 | $9.88 | $9.88 | 7,033,120 |
| 2016-11-11 | $9.90 | $10.10 | $9.84 | $9.85 | $9.85 | 7,686,170 |
| 2016-11-10 | $9.73 | $9.95 | $9.72 | $9.85 | $9.85 | 9,049,180 |
| 2016-11-09 | $9.88 | $9.88 | $9.50 | $9.66 | $9.66 | 9,564,830 |
| 2016-11-08 | $9.88 | $9.96 | $9.82 | $9.93 | $9.93 | 7,269,640 |
| 2016-11-07 | $9.99 | $10.03 | $9.81 | $9.87 | $9.87 | 9,354,570 |
| 2016-11-04 | $9.99 | $10.11 | $9.83 | $10.04 | $10.04 | 15,270,970 |
| 2016-11-03 | $10.51 | $10.51 | $9.98 | $10.04 | $10.04 | 28,338,590 |
| 2016-11-02 | $9.34 | $10.22 | $9.28 | $10.22 | $10.22 | 17,508,570 |
| 2016-11-01 | $9.29 | $9.35 | $9.25 | $9.29 | $9.29 | 4,046,420 |
| 2016-10-31 | $9.39 | $9.43 | $9.19 | $9.25 | $9.25 | 0 |
| 2016-10-28 | $9.56 | $9.62 | $9.45 | $9.46 | $9.46 | 3,786,170 |
| 2016-10-27 | $9.63 | $9.63 | $9.49 | $9.58 | $9.58 | 2,938,760 |
| 2016-10-26 | $9.59 | $9.66 | $9.55 | $9.58 | $9.58 | 3,622,060 |
| 2016-10-25 | $9.61 | $9.65 | $9.53 | $9.59 | $9.59 | 4,102,140 |
| 2016-10-24 | $9.49 | $9.64 | $9.49 | $9.61 | $9.61 | 3,922,560 |
| 2016-10-21 | $9.60 | $9.68 | $9.41 | $9.49 | $9.49 | 4,281,300 |
| 2016-10-20 | $9.63 | $9.66 | $9.54 | $9.59 | $9.59 | 3,652,580 |
| 2016-10-19 | $9.72 | $9.73 | $9.57 | $9.62 | $9.62 | 4,944,810 |
| 2016-10-18 | $9.60 | $9.75 | $9.56 | $9.70 | $9.70 | 5,330,640 |
| 2016-10-17 | $9.80 | $9.87 | $9.40 | $9.69 | $9.69 | 7,786,540 |
| 2016-10-14 | $9.61 | $9.97 | $9.56 | $9.86 | $9.86 | 11,022,880 |
| 2016-10-13 | $9.70 | $9.83 | $9.61 | $9.67 | $9.67 | 8,565,450 |
| 2016-10-12 | $9.34 | $10.16 | $9.26 | $9.82 | $9.82 | 13,831,730 |
| 2016-10-11 | $9.32 | $9.38 | $9.27 | $9.34 | $9.34 | 3,165,410 |
| 2016-10-10 | $9.11 | $9.36 | $9.11 | $9.32 | $9.32 | 4,049,070 |
| 2016-10-07 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2016-10-06 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2016-10-05 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2016-10-04 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2016-10-03 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2016-09-30 | $9.13 | $9.15 | $9.07 | $9.09 | $9.09 | 2,396,220 |
| 2016-09-29 | $9.17 | $9.17 | $9.09 | $9.10 | $9.10 | 3,124,310 |
| 2016-09-28 | $9.18 | $9.19 | $9.05 | $9.09 | $9.09 | 3,224,700 |
| 2016-09-27 | $9.11 | $9.20 | $9.07 | $9.19 | $9.19 | 3,011,570 |
| 2016-09-26 | $9.34 | $9.43 | $9.11 | $9.15 | $9.15 | 4,316,710 |
| 2016-09-23 | $9.36 | $9.42 | $9.36 | $9.38 | $9.38 | 2,144,920 |
| 2016-09-22 | $9.37 | $9.48 | $9.35 | $9.39 | $9.39 | 3,342,790 |
| 2016-09-21 | $9.44 | $9.44 | $9.32 | $9.33 | $9.33 | 2,501,400 |
| 2016-09-20 | $9.43 | $9.50 | $9.32 | $9.37 | $9.37 | 3,159,030 |
| 2016-09-19 | $9.35 | $9.47 | $9.35 | $9.43 | $9.43 | 2,498,740 |
| 2016-09-16 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
| 2016-09-15 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
| 2016-09-14 | $9.34 | $9.40 | $9.27 | $9.34 | $9.34 | 2,412,380 |
| 2016-09-13 | $9.38 | $9.54 | $9.33 | $9.42 | $9.42 | 3,043,270 |
| 2016-09-12 | $9.57 | $9.59 | $9.30 | $9.32 | $9.32 | 5,210,030 |
| 2016-09-09 | $9.91 | $9.92 | $9.73 | $9.74 | $9.74 | 3,896,700 |
| 2016-09-08 | $9.83 | $9.90 | $9.77 | $9.83 | $9.83 | 3,368,960 |
| 2016-09-07 | $9.85 | $9.88 | $9.81 | $9.83 | $9.83 | 3,699,870 |
| 2016-09-06 | $9.77 | $9.86 | $9.67 | $9.84 | $9.84 | 4,109,540 |
| 2016-09-05 | $9.81 | $9.88 | $9.75 | $9.76 | $9.76 | 4,408,970 |
| 2016-09-02 | $9.74 | $9.82 | $9.65 | $9.77 | $9.77 | 4,904,760 |
| 2016-09-01 | $10.01 | $10.02 | $9.64 | $9.72 | $9.72 | 11,674,210 |
| 2016-08-31 | $10.19 | $10.19 | $9.95 | $10.03 | $10.03 | 7,251,330 |
| 2016-08-30 | $10.18 | $10.19 | $10.10 | $10.14 | $10.14 | 3,190,100 |
| 2016-08-29 | $10.31 | $10.31 | $10.10 | $10.15 | $10.15 | 5,021,700 |
| 2016-08-26 | $10.22 | $10.33 | $10.21 | $10.29 | $10.29 | 3,372,490 |
| 2016-08-25 | $10.31 | $10.32 | $10.12 | $10.20 | $10.20 | 5,374,250 |
| 2016-08-24 | $10.30 | $10.45 | $10.21 | $10.37 | $10.37 | 4,714,500 |
| 2016-08-23 | $10.27 | $10.38 | $10.20 | $10.30 | $10.30 | 4,608,570 |
| 2016-08-22 | $10.55 | $10.62 | $10.26 | $10.28 | $10.28 | 6,159,380 |
| 2016-08-19 | $10.58 | $10.72 | $10.53 | $10.57 | $10.57 | 5,837,960 |
| 2016-08-18 | $10.62 | $10.69 | $10.51 | $10.58 | $10.58 | 5,776,200 |
| 2016-08-17 | $10.70 | $10.75 | $10.55 | $10.62 | $10.62 | 8,625,340 |
| 2016-08-16 | $10.41 | $10.76 | $10.37 | $10.75 | $10.75 | 11,997,770 |
| 2016-08-15 | $10.29 | $10.48 | $10.23 | $10.45 | $10.45 | 9,019,020 |
| 2016-08-12 | $10.26 | $10.28 | $10.15 | $10.24 | $10.24 | 3,909,990 |
| 2016-08-11 | $10.36 | $10.48 | $10.16 | $10.19 | $10.19 | 8,054,080 |
| 2016-08-10 | $10.28 | $10.68 | $10.23 | $10.47 | $10.47 | 15,032,520 |
| 2016-08-09 | $10.27 | $10.28 | $10.17 | $10.28 | $10.28 | 4,616,160 |
| 2016-08-08 | $10.18 | $10.30 | $10.10 | $10.25 | $10.25 | 4,253,360 |
| 2016-08-05 | $10.15 | $10.26 | $10.08 | $10.13 | $10.13 | 3,805,500 |
| 2016-08-04 | $10.12 | $10.30 | $10.07 | $10.19 | $10.19 | 3,829,190 |
| 2016-08-03 | $10.25 | $10.25 | $10.07 | $10.13 | $10.13 | 4,212,950 |
| 2016-08-02 | $10.18 | $10.29 | $10.07 | $10.26 | $10.26 | 3,203,750 |
| 2016-08-01 | $10.15 | $10.50 | $10.02 | $10.19 | $10.19 | 6,047,640 |
| 2016-07-29 | $10.38 | $10.55 | $10.22 | $10.37 | $10.37 | 7,316,600 |
| 2016-07-28 | $10.11 | $10.50 | $10.05 | $10.33 | $10.33 | 9,233,620 |
| 2016-07-27 | $10.75 | $10.85 | $9.90 | $10.16 | $10.16 | 14,963,100 |
| 2016-07-26 | $10.46 | $10.89 | $10.46 | $10.82 | $10.82 | 14,620,820 |
| 2016-07-25 | $10.31 | $10.51 | $10.31 | $10.39 | $10.39 | 4,935,620 |
| 2016-07-22 | $10.50 | $10.58 | $10.32 | $10.34 | $10.34 | 6,672,400 |
| 2016-07-21 | $10.54 | $10.63 | $10.46 | $10.54 | $10.54 | 6,098,360 |
| 2016-07-20 | $10.71 | $10.74 | $10.50 | $10.58 | $10.58 | 5,558,270 |
| 2016-07-19 | $10.47 | $10.72 | $10.37 | $10.69 | $10.69 | 7,544,490 |
| 2016-07-18 | $10.58 | $10.66 | $10.35 | $10.45 | $10.45 | 6,255,840 |
| 2016-07-15 | $10.73 | $10.79 | $10.48 | $10.54 | $10.54 | 7,764,830 |
| 2016-07-14 | $10.68 | $10.88 | $10.61 | $10.74 | $10.74 | 10,548,620 |
| 2016-07-13 | $10.45 | $10.96 | $10.39 | $10.75 | $10.75 | 18,273,030 |
| 2016-07-12 | $10.33 | $10.48 | $10.16 | $10.42 | $10.42 | 10,000,480 |
| 2016-07-11 | $10.34 | $10.74 | $10.34 | $10.39 | $10.39 | 13,029,250 |
| 2016-07-08 | $10.69 | $11.30 | $10.50 | $10.54 | $10.54 | 27,816,040 |
| 2016-07-07 | $10.19 | $10.38 | $10.10 | $10.37 | $10.37 | 13,341,550 |
| 2016-07-06 | $10.21 | $10.21 | $10.07 | $10.19 | $10.19 | 7,363,860 |
| 2016-07-05 | $10.36 | $10.38 | $10.17 | $10.22 | $10.22 | 9,118,410 |
| 2016-07-04 | $10.02 | $10.28 | $9.92 | $10.24 | $10.24 | 7,924,900 |
| 2016-07-01 | $10.30 | $10.32 | $10.08 | $10.11 | $10.11 | 6,711,130 |
| 2016-06-30 | $10.26 | $10.35 | $10.11 | $10.23 | $10.23 | 6,872,300 |
| 2016-06-29 | $10.41 | $10.55 | $10.22 | $10.26 | $10.26 | 12,980,390 |
| 2016-06-28 | $10.15 | $10.58 | $10.07 | $10.47 | $10.47 | 17,264,870 |
| 2016-06-27 | $9.76 | $10.30 | $9.76 | $10.19 | $10.19 | 10,914,610 |
| 2016-06-24 | $10.05 | $10.27 | $9.51 | $9.97 | $9.97 | 14,815,120 |
| 2016-06-23 | $10.38 | $10.50 | $10.08 | $10.23 | $10.23 | 11,608,980 |
| 2016-06-22 | $9.99 | $10.55 | $9.81 | $10.36 | $10.36 | 15,698,440 |
| 2016-06-21 | $10.38 | $10.58 | $9.90 | $10.01 | $10.01 | 15,486,190 |
| 2016-06-20 | $10.20 | $10.38 | $9.82 | $10.34 | $10.34 | 16,333,650 |
| 2016-06-17 | $10.33 | $10.44 | $9.95 | $10.10 | $10.10 | 13,388,260 |
| 2016-06-16 | $10.09 | $10.48 | $10.03 | $10.23 | $10.23 | 19,287,570 |
| 2016-06-15 | $9.53 | $10.30 | $9.45 | $10.11 | $10.11 | 18,176,690 |
| 2016-06-14 | $9.79 | $9.87 | $9.39 | $9.60 | $9.60 | 16,623,500 |
| 2016-06-13 | $10.60 | $10.75 | $9.79 | $9.79 | $9.79 | 19,574,700 |
| 2016-06-10 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2016-06-09 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2016-06-08 | $10.91 | $11.04 | $10.82 | $10.88 | $10.88 | 13,712,810 |
| 2016-06-07 | $11.01 | $11.15 | $10.81 | $11.06 | $11.06 | 19,340,610 |
| 2016-06-06 | $11.17 | $11.22 | $10.92 | $11.04 | $11.04 | 18,871,600 |
| 2016-06-03 | $11.01 | $11.75 | $10.77 | $11.29 | $11.29 | 37,396,360 |
| 2016-06-02 | $10.80 | $11.35 | $10.70 | $11.30 | $11.30 | 50,890,600 |
| 2016-06-01 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2016-05-31 | $9.27 | $9.73 | $9.21 | $9.64 | $9.64 | 16,945,020 |
| 2016-05-30 | $9.48 | $9.49 | $9.18 | $9.31 | $9.31 | 16,737,140 |
| 2016-05-27 | $8.66 | $9.59 | $8.63 | $9.59 | $9.59 | 18,524,520 |
| 2016-05-26 | $8.80 | $8.80 | $8.45 | $8.72 | $8.72 | 5,590,990 |
| 2016-05-25 | $8.79 | $8.95 | $8.75 | $8.81 | $8.81 | 6,236,640 |
| 2016-05-24 | $8.65 | $8.99 | $8.50 | $8.89 | $8.89 | 7,286,630 |
| 2016-05-23 | $8.69 | $8.79 | $8.60 | $8.72 | $8.72 | 5,983,060 |
| 2016-05-20 | $8.49 | $8.74 | $8.33 | $8.66 | $8.66 | 4,962,480 |
| 2016-05-19 | $8.55 | $8.69 | $8.43 | $8.47 | $8.47 | 4,390,040 |
| 2016-05-18 | $8.78 | $8.83 | $8.40 | $8.47 | $8.47 | 5,369,520 |
| 2016-05-17 | $9.04 | $9.04 | $8.80 | $8.87 | $8.87 | 4,652,680 |
| 2016-05-16 | $8.70 | $9.07 | $8.55 | $9.00 | $9.00 | 5,226,730 |
| 2016-05-13 | $8.63 | $8.86 | $8.55 | $8.73 | $8.73 | 4,947,240 |
| 2016-05-12 | $8.89 | $8.90 | $8.41 | $8.65 | $8.65 | 7,009,270 |
| 2016-05-11 | $9.31 | $9.47 | $8.88 | $8.99 | $8.99 | 7,258,670 |
| 2016-05-10 | $9.25 | $9.57 | $9.20 | $9.29 | $9.29 | 5,939,640 |
| 2016-05-09 | $9.90 | $9.97 | $9.20 | $9.27 | $9.27 | 11,797,430 |
| 2016-05-06 | $10.33 | $10.70 | $10.06 | $10.09 | $10.09 | 14,113,410 |
| 2016-05-05 | $10.60 | $10.75 | $10.30 | $10.40 | $10.40 | 10,302,910 |
| 2016-05-04 | $10.30 | $10.68 | $10.20 | $10.44 | $10.44 | 11,474,330 |
| 2016-05-03 | $9.89 | $10.25 | $9.89 | $10.25 | $10.25 | 6,672,410 |
| 2016-05-02 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2016-04-29 | $10.00 | $10.08 | $9.90 | $9.99 | $9.99 | 3,835,280 |
| 2016-04-28 | $10.23 | $10.29 | $9.79 | $10.04 | $10.04 | 6,251,110 |
| 2016-04-27 | $10.31 | $10.40 | $10.16 | $10.21 | $10.21 | 4,878,950 |
| 2016-04-26 | $10.22 | $10.43 | $10.18 | $10.31 | $10.31 | 5,200,580 |
| 2016-04-25 | $10.11 | $10.36 | $9.92 | $10.24 | $10.24 | 6,504,280 |
| 2016-04-22 | $10.05 | $10.18 | $9.98 | $10.13 | $10.13 | 6,109,440 |
| 2016-04-21 | $10.28 | $10.38 | $10.04 | $10.10 | $10.10 | 7,657,590 |
| 2016-04-20 | $11.18 | $11.21 | $10.10 | $10.28 | $10.28 | 16,173,270 |
| 2016-04-19 | $11.09 | $11.22 | $11.01 | $11.18 | $11.18 | 7,297,450 |
| 2016-04-18 | $11.23 | $11.23 | $10.99 | $11.06 | $11.06 | 10,284,840 |
| 2016-04-15 | $11.36 | $11.70 | $11.30 | $11.32 | $11.32 | 13,244,270 |
| 2016-04-14 | $11.23 | $11.50 | $11.15 | $11.38 | $11.38 | 13,943,460 |
| 2016-04-13 | $11.23 | $11.35 | $11.13 | $11.16 | $11.16 | 11,905,700 |
| 2016-04-12 | $11.31 | $11.31 | $10.96 | $11.11 | $11.11 | 8,645,660 |
| 2016-04-11 | $11.28 | $11.48 | $11.17 | $11.29 | $11.29 | 12,033,180 |
| 2016-04-08 | $10.90 | $11.18 | $10.80 | $11.13 | $11.13 | 7,811,590 |
| 2016-04-07 | $11.31 | $11.38 | $10.98 | $11.00 | $11.00 | 9,793,200 |
| 2016-04-06 | $11.37 | $11.45 | $11.16 | $11.26 | $11.26 | 8,962,720 |
| 2016-04-05 | $11.02 | $11.45 | $10.99 | $11.37 | $11.37 | 11,710,330 |
| 2016-04-04 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 0 |
| 2016-04-01 | $11.07 | $11.11 | $10.82 | $11.06 | $11.06 | 8,841,320 |
| 2016-03-31 | $11.32 | $11.38 | $11.10 | $11.20 | $11.20 | 10,377,460 |
| 2016-03-30 | $10.99 | $11.30 | $10.89 | $11.22 | $11.22 | 11,869,360 |
| 2016-03-29 | $11.12 | $11.21 | $10.65 | $10.79 | $10.79 | 9,764,090 |
| 2016-03-28 | $11.29 | $11.60 | $11.05 | $11.12 | $11.12 | 12,114,380 |
| 2016-03-25 | $11.06 | $11.45 | $11.02 | $11.28 | $11.28 | 10,739,660 |
| 2016-03-24 | $11.45 | $11.45 | $11.01 | $11.06 | $11.06 | 14,037,610 |
| 2016-03-23 | $11.50 | $11.69 | $11.36 | $11.55 | $11.55 | 15,424,230 |
| 2016-03-22 | $10.99 | $12.30 | $10.90 | $11.69 | $11.69 | 24,695,460 |
| 2016-03-21 | $11.28 | $11.28 | $10.88 | $11.18 | $11.18 | 20,805,020 |
| 2016-03-18 | $10.65 | $11.08 | $10.60 | $11.01 | $11.01 | 19,490,670 |
| 2016-03-17 | $10.39 | $10.56 | $10.20 | $10.55 | $10.55 | 13,145,880 |
| 2016-03-16 | $10.45 | $10.56 | $10.10 | $10.22 | $10.22 | 7,824,720 |
| 2016-03-15 | $10.57 | $10.80 | $10.38 | $10.45 | $10.45 | 11,139,580 |
| 2016-03-14 | $10.18 | $10.50 | $10.16 | $10.45 | $10.45 | 9,834,190 |
| 2016-03-11 | $9.88 | $10.14 | $9.88 | $10.03 | $10.03 | 7,137,220 |
| 2016-03-10 | $10.41 | $10.55 | $10.13 | $10.16 | $10.16 | 6,733,550 |
| 2016-03-09 | $10.37 | $10.60 | $10.18 | $10.39 | $10.39 | 8,822,730 |
| 2016-03-08 | $10.87 | $10.87 | $10.08 | $10.70 | $10.70 | 13,356,300 |
| 2016-03-07 | $10.47 | $10.76 | $10.40 | $10.69 | $10.69 | 10,147,740 |
| 2016-03-04 | $10.51 | $10.92 | $10.00 | $10.37 | $10.37 | 14,171,630 |
| 2016-03-03 | $10.97 | $11.65 | $10.69 | $10.71 | $10.71 | 18,103,400 |
| 2016-03-02 | $10.17 | $10.86 | $10.17 | $10.77 | $10.77 | 16,711,100 |
| 2016-03-01 | $10.15 | $10.38 | $9.88 | $10.24 | $10.24 | 14,301,690 |
| 2016-02-29 | $10.90 | $10.90 | $9.95 | $10.02 | $10.02 | 13,255,100 |
| 2016-02-26 | $11.13 | $11.30 | $10.56 | $10.99 | $10.99 | 14,468,900 |
| 2016-02-25 | $12.22 | $12.24 | $11.07 | $11.07 | $11.07 | 24,172,310 |
| 2016-02-24 | $11.80 | $12.42 | $11.79 | $12.30 | $12.30 | 20,376,650 |
| 2016-02-23 | $12.25 | $12.25 | $11.72 | $12.02 | $12.02 | 18,960,470 |
| 2016-02-22 | $12.22 | $12.50 | $12.00 | $12.33 | $12.33 | 25,680,130 |
| 2016-02-19 | $12.50 | $13.12 | $12.02 | $12.21 | $12.21 | 34,452,680 |
| 2016-02-18 | $11.80 | $12.37 | $11.53 | $12.01 | $12.01 | 27,160,460 |
| 2016-02-17 | $11.97 | $12.04 | $11.35 | $11.77 | $11.77 | 27,302,560 |
| 2016-02-16 | $10.90 | $11.76 | $10.90 | $11.76 | $11.76 | 15,734,320 |
| 2016-02-15 | $10.25 | $10.87 | $10.11 | $10.69 | $10.69 | 12,403,690 |
| 2016-02-12 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2016-02-11 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2016-02-10 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2016-02-09 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2016-02-08 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2016-02-05 | $11.11 | $11.40 | $10.76 | $10.87 | $10.87 | 16,895,890 |
| 2016-02-04 | $11.49 | $11.74 | $11.07 | $11.27 | $11.27 | 30,700,990 |
| 2016-02-03 | $9.88 | $11.25 | $9.78 | $11.25 | $11.25 | 30,363,230 |
| 2016-02-02 | $9.99 | $10.48 | $9.98 | $10.23 | $10.23 | 16,209,640 |
| 2016-02-01 | $10.04 | $10.42 | $9.30 | $9.70 | $9.70 | 18,220,860 |
| 2016-01-29 | $10.00 | $10.74 | $9.80 | $10.27 | $10.27 | 19,720,910 |
| 2016-01-28 | $10.66 | $10.84 | $10.05 | $10.05 | $10.05 | 25,418,780 |
| 2016-01-27 | $11.50 | $11.50 | $10.62 | $11.17 | $11.17 | 41,582,300 |
| 2016-01-26 | $12.00 | $12.90 | $11.75 | $11.80 | $11.80 | 61,035,650 |
| 2016-01-25 | $11.74 | $11.74 | $11.03 | $11.74 | $11.74 | 22,941,310 |
| 2016-01-22 | $9.99 | $10.67 | $9.91 | $10.67 | $10.67 | 12,965,810 |
| 2016-01-21 | $10.14 | $10.36 | $9.66 | $9.70 | $9.70 | 17,760,800 |
| 2016-01-20 | $10.30 | $10.80 | $10.22 | $10.37 | $10.37 | 17,090,480 |
| 2016-01-19 | $10.00 | $10.56 | $9.91 | $10.46 | $10.46 | 15,332,240 |
| 2016-01-18 | $9.66 | $10.28 | $9.55 | $10.04 | $10.04 | 14,523,470 |
| 2016-01-15 | $10.10 | $10.44 | $9.68 | $9.87 | $9.87 | 15,593,180 |
| 2016-01-14 | $9.35 | $10.33 | $9.22 | $10.25 | $10.25 | 15,114,340 |
| 2016-01-13 | $10.25 | $10.47 | $9.56 | $9.59 | $9.59 | 12,012,610 |
| 2016-01-12 | $10.21 | $10.50 | $9.72 | $10.21 | $10.21 | 14,553,860 |
| 2016-01-11 | $10.98 | $11.03 | $10.23 | $10.23 | $10.23 | 15,478,970 |
| 2016-01-08 | $11.70 | $11.90 | $10.41 | $11.37 | $11.37 | 20,005,050 |
| 2016-01-07 | $12.50 | $12.62 | $11.56 | $11.56 | $11.56 | 4,859,400 |
| 2016-01-06 | $12.45 | $12.87 | $12.30 | $12.84 | $12.84 | 17,887,340 |
| 2016-01-05 | $12.05 | $13.06 | $11.96 | $12.38 | $12.38 | 26,361,980 |
| 2016-01-04 | $14.70 | $14.89 | $13.29 | $13.29 | $13.29 | 14,652,380 |
| 2016-01-01 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 0 |
| 2015-12-31 | $14.60 | $15.45 | $14.60 | $14.77 | $14.77 | 17,011,510 |
| 2015-12-30 | $14.90 | $14.90 | $14.52 | $14.67 | $14.67 | 11,132,640 |
| 2015-12-29 | $14.43 | $14.86 | $14.16 | $14.75 | $14.75 | 13,763,020 |
| 2015-12-28 | $15.69 | $15.90 | $14.36 | $14.50 | $14.50 | 23,087,710 |
| 2015-12-25 | $15.38 | $15.80 | $15.28 | $15.59 | $15.59 | 14,616,000 |
| 2015-12-24 | $15.87 | $15.99 | $14.90 | $15.43 | $15.43 | 21,109,530 |
| 2015-12-23 | $16.22 | $16.69 | $15.71 | $15.76 | $15.76 | 34,994,510 |
| 2015-12-22 | $15.75 | $17.30 | $15.31 | $16.65 | $16.65 | 48,495,640 |
| 2015-12-21 | $15.88 | $16.00 | $15.13 | $15.76 | $15.76 | 44,457,720 |
| 2015-12-18 | $14.10 | $15.61 | $14.05 | $15.61 | $15.61 | 53,480,050 |
| 2015-12-17 | $14.07 | $14.42 | $14.02 | $14.19 | $14.19 | 26,320,940 |
| 2015-12-16 | $13.85 | $14.29 | $13.77 | $13.81 | $13.81 | 20,287,590 |
| 2015-12-15 | $13.27 | $14.10 | $13.21 | $13.92 | $13.92 | 22,453,550 |
| 2015-12-14 | $12.61 | $13.38 | $12.61 | $13.25 | $13.25 | 11,004,850 |
| 2015-12-11 | $13.76 | $13.95 | $13.10 | $13.14 | $13.14 | 18,536,890 |
| 2015-12-10 | $13.71 | $14.46 | $13.60 | $13.75 | $13.75 | 19,832,310 |
| 2015-12-09 | $14.30 | $14.68 | $13.70 | $13.99 | $13.99 | 24,048,570 |
| 2015-12-08 | $13.88 | $14.14 | $13.56 | $14.05 | $14.05 | 25,782,820 |
| 2015-12-07 | $13.17 | $14.56 | $13.00 | $14.15 | $14.15 | 37,192,540 |
| 2015-12-04 | $13.12 | $13.49 | $13.02 | $13.29 | $13.29 | 19,618,270 |
| 2015-12-03 | $13.01 | $13.29 | $12.82 | $13.20 | $13.20 | 16,874,010 |
| 2015-12-02 | $13.00 | $13.09 | $12.30 | $12.90 | $12.90 | 19,432,000 |
| 2015-12-01 | $13.00 | $13.77 | $12.89 | $13.28 | $13.28 | 23,786,530 |
| 2015-11-30 | $13.01 | $13.50 | $12.20 | $13.10 | $13.10 | 29,594,000 |
| 2015-11-27 | $14.03 | $14.67 | $13.28 | $13.30 | $13.30 | 44,402,540 |
| 2015-11-26 | $16.00 | $16.53 | $14.57 | $14.75 | $14.75 | 68,608,470 |
| 2015-11-25 | $13.68 | $15.03 | $13.68 | $15.03 | $15.03 | 31,207,190 |
| 2015-11-24 | $13.60 | $14.16 | $13.31 | $13.66 | $13.66 | 26,259,830 |
| 2015-11-23 | $12.90 | $14.23 | $12.71 | $13.78 | $13.78 | 42,813,480 |
| 2015-11-20 | $13.21 | $13.29 | $12.95 | $13.09 | $13.09 | 27,429,990 |
| 2015-11-19 | $12.95 | $13.48 | $12.55 | $13.39 | $13.39 | 34,660,060 |
| 2015-11-18 | $13.98 | $14.45 | $12.95 | $13.00 | $13.00 | 42,309,230 |
| 2015-11-17 | $13.90 | $14.84 | $13.60 | $14.17 | $14.17 | 54,777,180 |
| 2015-11-16 | $13.70 | $14.13 | $13.51 | $13.88 | $13.88 | 40,501,120 |
| 2015-11-13 | $13.36 | $14.88 | $13.36 | $14.14 | $14.14 | 67,068,520 |
| 2015-11-12 | $13.09 | $14.33 | $13.01 | $13.62 | $13.62 | 62,905,770 |
| 2015-11-11 | $13.15 | $13.88 | $12.91 | $13.39 | $13.39 | 50,000,350 |
| 2015-11-10 | $13.70 | $14.36 | $13.33 | $13.53 | $13.53 | 82,572,200 |
| 2015-11-09 | $12.60 | $13.96 | $12.17 | $13.96 | $13.96 | 90,953,430 |
| 2015-11-06 | $12.35 | $12.78 | $12.05 | $12.69 | $12.69 | 58,246,910 |
| 2015-11-05 | $13.00 | $13.18 | $12.26 | $12.56 | $12.56 | 69,730,020 |
| 2015-11-04 | $13.90 | $14.28 | $12.40 | $13.33 | $13.33 | 114,871,040 |
| 2015-11-03 | $12.60 | $13.07 | $12.45 | $13.07 | $13.07 | 25,743,590 |
| 2015-11-02 | $11.46 | $13.13 | $11.46 | $11.88 | $11.88 | 100,812,820 |
| 2015-10-30 | $12.58 | $12.73 | $12.28 | $12.73 | $12.73 | 47,755,300 |
| 2015-10-29 | $11.57 | $11.57 | $11.05 | $11.57 | $11.57 | 41,922,520 |
| 2015-10-28 | $10.01 | $10.52 | $9.90 | $10.52 | $10.52 | 18,899,220 |
| 2015-10-27 | $9.56 | $9.56 | $8.89 | $9.56 | $9.56 | 84,302,580 |
| 2015-10-26 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 3,642,680 |
| 2015-10-23 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 1,426,110 |
| 2015-10-22 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 765,500 |
| 2015-10-21 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 1,268,100 |
| 2015-10-20 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2015-10-19 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2015-10-16 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2015-10-15 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2015-10-14 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2015-10-13 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2015-10-12 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2015-10-09 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2015-10-08 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2015-10-07 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2015-10-06 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2015-10-05 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2015-10-02 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2015-10-01 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2015-09-30 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2015-09-29 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2015-09-28 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2015-09-25 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2015-09-24 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2015-09-23 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2015-09-22 | $5.90 | $6.08 | $5.81 | $5.94 | $5.94 | 26,740,450 |
| 2015-09-21 | $5.70 | $6.15 | $5.39 | $6.09 | $6.09 | 33,740,080 |
| 2015-09-18 | $6.26 | $6.49 | $5.65 | $5.94 | $5.94 | 43,176,240 |
| 2015-09-17 | $6.46 | $6.46 | $6.10 | $6.20 | $6.20 | 21,536,910 |
| 2015-09-16 | $5.60 | $5.87 | $5.45 | $5.87 | $5.87 | 23,819,430 |
| 2015-09-15 | $5.00 | $5.34 | $5.00 | $5.34 | $5.34 | 17,689,810 |
| 2015-09-14 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2015-09-11 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2015-09-10 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2015-09-09 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2015-09-08 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2015-09-07 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2015-09-04 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2015-09-03 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2015-09-02 | $5.01 | $5.44 | $4.82 | $4.85 | $4.85 | 19,128,020 |
| 2015-09-01 | $5.61 | $5.98 | $5.31 | $5.31 | $5.31 | 19,759,430 |
| 2015-08-31 | $6.39 | $6.39 | $5.90 | $5.90 | $5.90 | 19,598,290 |
| 2015-08-28 | $6.05 | $6.59 | $5.85 | $6.56 | $6.56 | 27,926,600 |
| 2015-08-27 | $6.39 | $6.52 | $5.72 | $6.03 | $6.03 | 35,124,840 |
| 2015-08-26 | $6.51 | $7.01 | $6.36 | $6.36 | $6.36 | 40,331,110 |
| 2015-08-25 | $7.07 | $7.21 | $7.07 | $7.07 | $7.07 | 8,016,810 |
| 2015-08-24 | $8.20 | $8.23 | $7.85 | $7.85 | $7.85 | 11,378,050 |
| 2015-08-21 | $8.90 | $9.15 | $8.29 | $8.72 | $8.72 | 36,081,090 |
| 2015-08-20 | $8.97 | $9.69 | $8.81 | $9.21 | $9.21 | 41,330,720 |
| 2015-08-19 | $8.50 | $9.24 | $7.87 | $9.12 | $9.12 | 35,535,050 |
| 2015-08-18 | $9.00 | $9.28 | $8.02 | $8.73 | $8.73 | 46,537,130 |
| 2015-08-17 | $8.07 | $8.91 | $8.00 | $8.91 | $8.91 | 30,628,480 |
| 2015-08-14 | $7.97 | $8.26 | $7.90 | $8.10 | $8.10 | 32,010,920 |
| 2015-08-13 | $7.40 | $8.16 | $7.30 | $8.04 | $8.04 | 38,058,820 |
| 2015-08-12 | $7.32 | $7.64 | $7.25 | $7.44 | $7.44 | 19,206,480 |
| 2015-08-11 | $7.29 | $7.58 | $7.19 | $7.45 | $7.45 | 23,745,840 |
| 2015-08-10 | $7.04 | $7.44 | $7.02 | $7.36 | $7.36 | 16,991,070 |
| 2015-08-07 | $6.85 | $7.03 | $6.85 | $6.98 | $6.98 | 11,555,370 |
| 2015-08-06 | $6.90 | $7.03 | $6.75 | $6.78 | $6.78 | 14,255,790 |
| 2015-08-05 | $7.15 | $7.30 | $6.91 | $7.11 | $7.11 | 17,335,290 |
Henan Ancai Hitech Company Ltd (600207) News Headlines
Recent Henan Ancai Hitech Company Ltd (600207) News
Similar Companies to Henan Ancai Hitech Company Ltd (600207) 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 | -- | -- | -- |