Yabao Pharmaceutical Group Company Ltd (600351) Exchange: SHG
Data as of July 10, 2025
$6.28 ($0.00) 0.00%
Yabao Pharmaceutical Group Company Ltd - Daily Information
Click for more stock information on Yabao Pharmaceutical Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $6.25 |
| Previous Close | $6.28 |
| High | $6.35 |
| Low | $6.24 |
| Adjusted Open | $6.25 |
| Previous Adjusted Close | $6.28 |
| Adjusted High | $6.35 |
| Adjusted Low | $6.24 |
About Yabao Pharmaceutical Group Company Ltd (600351)
YABAO PHARMACEUTICAL GROUP CO.LTD is principally engaged in the production and wholesale of pharmaceuticals. The Company's products include light pastes, tablets, injections, pills, capsules, oral liquids, bulk drugs and other pharmaceutical products. The Company is also involved in the wholesaling and retailing of pharmaceuticals. The Company distributes its products in domestic and overseas markets, with China as its major market.
Invest in Yabao Pharmaceutical Group Company Ltd (600351)
Historical Stock Data for Yabao Pharmaceutical Group Company Ltd (600351)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $6.25 | $6.35 | $6.24 | $6.28 | $6.28 | 13,840,140 |
| 2025-07-07 | $6.26 | $6.33 | $6.25 | $6.28 | $6.28 | 12,491,900 |
| 2025-07-04 | $6.30 | $6.32 | $6.25 | $6.26 | $6.26 | 21,251,900 |
| 2025-07-03 | $6.18 | $6.30 | $6.15 | $6.29 | $6.29 | 20,299,200 |
| 2025-07-02 | $6.16 | $6.22 | $6.13 | $6.17 | $6.17 | 11,719,300 |
| 2025-06-30 | $6.08 | $6.09 | $6.03 | $6.07 | $6.07 | 8,059,200 |
| 2025-06-27 | $6.04 | $6.09 | $6.02 | $6.06 | $6.06 | 9,403,400 |
| 2025-06-26 | $6.05 | $6.07 | $6.00 | $6.03 | $6.03 | 9,892,200 |
| 2025-06-25 | $6.08 | $6.08 | $6.00 | $6.07 | $6.07 | 12,793,100 |
| 2025-06-24 | $5.99 | $6.08 | $5.97 | $6.07 | $6.07 | 9,588,800 |
| 2025-06-23 | $5.90 | $5.99 | $5.86 | $5.98 | $5.98 | 9,013,500 |
| 2025-06-20 | $5.96 | $5.96 | $5.89 | $5.92 | $5.92 | 8,278,200 |
| 2025-06-19 | $6.05 | $6.07 | $5.90 | $5.92 | $5.92 | 14,487,100 |
| 2025-06-18 | $6.15 | $6.16 | $6.05 | $6.06 | $6.06 | 13,491,200 |
| 2025-06-17 | $6.20 | $6.34 | $6.13 | $6.17 | $6.17 | 14,119,600 |
| 2025-06-13 | $6.34 | $6.37 | $6.19 | $6.21 | $6.21 | 19,333,600 |
| 2025-06-12 | $6.34 | $6.41 | $6.32 | $6.37 | $6.37 | 16,459,500 |
| 2025-06-11 | $6.37 | $6.40 | $6.30 | $6.33 | $6.33 | 15,502,270 |
| 2025-06-10 | $6.39 | $6.46 | $6.28 | $6.37 | $6.37 | 26,069,180 |
| 2025-06-09 | $6.18 | $6.37 | $6.18 | $6.35 | $6.35 | 28,141,600 |
| 2025-06-06 | $6.16 | $6.26 | $6.12 | $6.25 | $6.25 | 16,458,600 |
| 2025-06-05 | $6.25 | $6.27 | $6.09 | $6.14 | $6.14 | 17,072,100 |
| 2025-06-04 | $6.26 | $6.26 | $6.16 | $6.23 | $6.23 | 15,680,900 |
| 2025-06-03 | $6.08 | $6.23 | $6.07 | $6.20 | $6.20 | 19,186,020 |
| 2025-05-30 | $6.04 | $6.17 | $6.04 | $6.08 | $6.08 | 18,224,820 |
| 2025-05-29 | $6.29 | $6.36 | $6.23 | $6.34 | $6.34 | 16,649,800 |
| 2025-05-28 | $6.28 | $6.29 | $6.23 | $6.29 | $6.29 | 10,985,710 |
| 2025-05-27 | $6.26 | $6.30 | $6.20 | $6.29 | $6.29 | 23,809,220 |
| 2025-05-26 | $6.28 | $6.33 | $6.20 | $6.25 | $6.25 | 13,265,630 |
| 2025-05-23 | $6.24 | $6.38 | $6.24 | $6.27 | $6.27 | 18,529,490 |
| 2025-05-22 | $6.30 | $6.30 | $6.21 | $6.22 | $6.22 | 10,913,180 |
| 2025-05-21 | $6.24 | $6.30 | $6.22 | $6.29 | $6.29 | 10,358,890 |
| 2025-05-20 | $6.22 | $6.27 | $6.20 | $6.25 | $6.25 | 11,107,210 |
| 2025-05-19 | $6.20 | $6.24 | $6.17 | $6.20 | $6.20 | 11,470,570 |
| 2025-05-16 | $6.22 | $6.24 | $6.15 | $6.19 | $6.19 | 10,248,790 |
| 2025-05-15 | $6.10 | $6.25 | $6.09 | $6.18 | $6.18 | 24,151,220 |
| 2025-05-14 | $6.09 | $6.12 | $6.05 | $6.11 | $6.11 | 7,430,300 |
| 2025-05-13 | $6.11 | $6.15 | $6.08 | $6.10 | $6.10 | 11,833,730 |
| 2025-05-12 | $6.12 | $6.13 | $6.02 | $6.10 | $6.10 | 15,432,480 |
| 2025-05-09 | $6.10 | $6.13 | $6.08 | $6.11 | $6.11 | 7,958,100 |
| 2025-05-08 | $6.11 | $6.11 | $6.06 | $6.10 | $6.10 | 8,436,340 |
| 2025-05-07 | $6.17 | $6.20 | $6.07 | $6.11 | $6.11 | 11,176,100 |
| 2025-05-06 | $6.12 | $6.15 | $6.10 | $6.14 | $6.14 | 13,593,400 |
| 2025-04-30 | $6.03 | $6.14 | $6.03 | $6.09 | $6.09 | 10,767,000 |
| 2025-04-29 | $5.98 | $6.06 | $5.98 | $6.04 | $6.04 | 9,081,100 |
| 2025-04-28 | $6.00 | $6.05 | $5.97 | $6.00 | $6.00 | 15,019,300 |
| 2025-04-25 | $5.98 | $6.00 | $5.91 | $5.93 | $5.93 | 10,241,400 |
| 2025-04-24 | $5.93 | $6.03 | $5.93 | $5.96 | $5.96 | 10,874,600 |
| 2025-04-23 | $5.98 | $6.01 | $5.91 | $5.93 | $5.93 | 8,926,710 |
| 2025-04-22 | $5.84 | $5.98 | $5.83 | $5.98 | $5.98 | 14,455,310 |
| 2025-04-21 | $5.84 | $5.86 | $5.77 | $5.84 | $5.84 | 6,827,200 |
| 2025-04-18 | $5.81 | $5.89 | $5.78 | $5.83 | $5.83 | 7,628,860 |
| 2025-04-17 | $5.73 | $5.86 | $5.73 | $5.82 | $5.82 | 10,242,600 |
| 2025-04-16 | $5.80 | $5.83 | $5.68 | $5.77 | $5.77 | 11,135,760 |
| 2025-04-15 | $5.82 | $5.86 | $5.77 | $5.83 | $5.83 | 9,717,000 |
| 2025-04-14 | $5.79 | $5.86 | $5.77 | $5.83 | $5.83 | 11,448,600 |
| 2025-04-11 | $5.75 | $5.80 | $5.71 | $5.76 | $5.76 | 9,639,840 |
| 2025-04-10 | $5.77 | $5.81 | $5.72 | $5.76 | $5.76 | 18,086,620 |
| 2025-04-09 | $5.58 | $5.70 | $5.35 | $5.70 | $5.70 | 22,344,610 |
| 2025-04-08 | $5.70 | $5.77 | $5.57 | $5.66 | $5.66 | 24,674,100 |
| 2025-04-07 | $6.15 | $6.15 | $5.67 | $5.67 | $5.67 | 31,745,200 |
| 2025-04-03 | $6.22 | $6.33 | $6.21 | $6.30 | $6.30 | 15,691,900 |
| 2025-04-02 | $6.35 | $6.35 | $6.24 | $6.26 | $6.26 | 12,769,010 |
| 2025-04-01 | $6.14 | $6.35 | $6.13 | $6.30 | $6.30 | 33,432,630 |
| 2025-03-31 | $6.19 | $6.23 | $6.08 | $6.11 | $6.11 | 12,158,890 |
| 2025-03-28 | $6.26 | $6.33 | $6.21 | $6.21 | $6.21 | 13,621,990 |
| 2025-03-27 | $6.20 | $6.27 | $6.14 | $6.25 | $6.25 | 13,133,300 |
| 2025-03-26 | $6.15 | $6.24 | $6.15 | $6.22 | $6.22 | 10,610,310 |
| 2025-03-25 | $6.15 | $6.19 | $6.10 | $6.17 | $6.17 | 9,312,820 |
| 2025-03-24 | $6.14 | $6.22 | $6.07 | $6.15 | $6.15 | 14,481,110 |
| 2025-03-21 | $6.30 | $6.35 | $6.15 | $6.18 | $6.18 | 16,859,790 |
| 2025-03-20 | $6.23 | $6.25 | $6.18 | $6.20 | $6.20 | 7,499,800 |
| 2025-03-19 | $6.22 | $6.27 | $6.20 | $6.23 | $6.23 | 7,831,100 |
| 2025-03-18 | $6.27 | $6.27 | $6.22 | $6.25 | $6.25 | 7,542,700 |
| 2025-03-17 | $6.34 | $6.35 | $6.23 | $6.24 | $6.24 | 17,759,080 |
| 2025-03-14 | $6.14 | $6.31 | $6.12 | $6.27 | $6.27 | 17,994,000 |
| 2025-03-13 | $6.12 | $6.14 | $6.07 | $6.14 | $6.14 | 8,859,700 |
| 2025-03-12 | $6.09 | $6.15 | $6.09 | $6.12 | $6.12 | 10,585,510 |
| 2025-03-11 | $6.04 | $6.09 | $6.02 | $6.09 | $6.09 | 6,555,680 |
| 2025-03-10 | $6.04 | $6.10 | $6.03 | $6.09 | $6.09 | 9,198,500 |
| 2025-03-07 | $6.06 | $6.07 | $6.02 | $6.03 | $6.03 | 7,232,550 |
| 2025-03-06 | $6.04 | $6.07 | $6.03 | $6.06 | $6.06 | 9,614,300 |
| 2025-03-05 | $6.06 | $6.07 | $6.01 | $6.04 | $6.04 | 6,276,830 |
| 2025-03-04 | $6.02 | $6.07 | $6.01 | $6.06 | $6.06 | 7,356,900 |
| 2025-03-03 | $6.02 | $6.06 | $6.00 | $6.03 | $6.03 | 8,694,910 |
| 2025-02-28 | $6.06 | $6.09 | $5.98 | $6.00 | $6.00 | 10,765,940 |
| 2025-02-27 | $6.06 | $6.09 | $6.03 | $6.08 | $6.08 | 9,398,020 |
| 2025-02-26 | $6.05 | $6.08 | $6.02 | $6.07 | $6.07 | 10,003,470 |
| 2025-02-25 | $6.08 | $6.09 | $6.02 | $6.04 | $6.04 | 9,069,430 |
| 2025-02-24 | $6.07 | $6.10 | $6.04 | $6.07 | $6.07 | 8,220,760 |
| 2025-02-20 | $6.06 | $6.15 | $6.04 | $6.09 | $6.09 | 10,366,120 |
| 2025-02-19 | $6.05 | $6.06 | $6.01 | $6.06 | $6.06 | 8,446,270 |
| 2025-02-18 | $6.15 | $6.15 | $6.01 | $6.02 | $6.02 | 10,502,100 |
| 2025-02-17 | $6.14 | $6.19 | $6.11 | $6.15 | $6.15 | 10,449,180 |
| 2025-02-14 | $6.11 | $6.20 | $6.09 | $6.14 | $6.14 | 10,721,820 |
| 2025-02-13 | $6.14 | $6.17 | $6.09 | $6.09 | $6.09 | 7,218,610 |
| 2025-02-12 | $6.17 | $6.19 | $6.11 | $6.16 | $6.16 | 7,511,680 |
| 2025-02-11 | $6.21 | $6.21 | $6.13 | $6.16 | $6.16 | 6,395,800 |
| 2025-02-10 | $6.19 | $6.20 | $6.16 | $6.19 | $6.19 | 9,495,350 |
| 2025-02-07 | $6.08 | $6.19 | $6.05 | $6.16 | $6.16 | 12,302,600 |
| 2025-02-06 | $6.06 | $6.09 | $6.01 | $6.08 | $6.08 | 7,648,600 |
| 2025-02-05 | $6.07 | $6.08 | $6.02 | $6.05 | $6.05 | 6,923,000 |
| 2025-01-27 | $6.02 | $6.07 | $6.01 | $6.03 | $6.03 | 8,396,710 |
| 2025-01-24 | $6.02 | $6.02 | $5.95 | $6.01 | $6.01 | 6,926,800 |
| 2025-01-23 | $6.02 | $6.07 | $6.00 | $6.01 | $6.01 | 8,655,300 |
| 2025-01-22 | $5.99 | $6.01 | $5.95 | $5.99 | $5.99 | 6,659,880 |
| 2025-01-21 | $6.05 | $6.05 | $5.98 | $6.01 | $6.01 | 4,857,800 |
| 2025-01-20 | $5.99 | $6.05 | $5.98 | $6.03 | $6.03 | 6,982,700 |
| 2025-01-17 | $5.92 | $5.99 | $5.88 | $5.98 | $5.98 | 7,650,200 |
| 2025-01-16 | $5.93 | $5.98 | $5.89 | $5.92 | $5.92 | 7,681,200 |
| 2025-01-15 | $5.93 | $5.95 | $5.89 | $5.90 | $5.90 | 7,093,400 |
| 2025-01-14 | $5.83 | $5.95 | $5.81 | $5.94 | $5.94 | 9,525,430 |
| 2025-01-13 | $5.80 | $5.83 | $5.76 | $5.82 | $5.82 | 5,897,470 |
| 2025-01-09 | $6.00 | $6.02 | $5.94 | $5.98 | $5.98 | 9,112,000 |
| 2025-01-08 | $6.01 | $6.09 | $5.92 | $6.03 | $6.03 | 12,354,550 |
| 2025-01-07 | $6.13 | $6.13 | $5.93 | $6.04 | $6.04 | 17,686,300 |
| 2025-01-06 | $6.00 | $6.18 | $5.97 | $6.15 | $6.15 | 21,514,700 |
| 2025-01-03 | $6.02 | $6.12 | $5.94 | $5.95 | $5.95 | 12,525,930 |
| 2025-01-02 | $6.10 | $6.15 | $5.95 | $6.00 | $6.00 | 11,667,900 |
| 2024-12-31 | $6.22 | $6.24 | $6.08 | $6.09 | $6.09 | 12,981,440 |
| 2024-12-30 | $6.30 | $6.30 | $6.21 | $6.22 | $6.22 | 9,345,500 |
| 2024-12-27 | $6.21 | $6.35 | $6.17 | $6.29 | $6.29 | 12,669,440 |
| 2024-12-26 | $6.19 | $6.23 | $6.18 | $6.20 | $6.20 | 7,206,500 |
| 2024-12-25 | $6.28 | $6.30 | $6.16 | $6.20 | $6.20 | 11,218,600 |
| 2024-12-24 | $6.18 | $6.27 | $6.15 | $6.26 | $6.26 | 11,257,400 |
| 2024-12-23 | $6.36 | $6.38 | $6.14 | $6.17 | $6.17 | 17,524,900 |
| 2024-12-20 | $6.28 | $6.37 | $6.26 | $6.35 | $6.35 | 12,554,830 |
| 2024-12-19 | $6.25 | $6.30 | $6.18 | $6.27 | $6.27 | 14,038,900 |
| 2024-12-18 | $6.34 | $6.36 | $6.26 | $6.28 | $6.28 | 12,160,610 |
| 2024-12-17 | $6.51 | $6.51 | $6.29 | $6.32 | $6.32 | 20,249,800 |
| 2024-12-16 | $6.47 | $6.64 | $6.46 | $6.50 | $6.50 | 16,108,240 |
| 2024-12-13 | $6.64 | $6.64 | $6.47 | $6.48 | $6.48 | 21,922,210 |
| 2024-12-12 | $6.58 | $6.68 | $6.56 | $6.66 | $6.66 | 29,366,980 |
| 2024-12-11 | $6.57 | $6.63 | $6.53 | $6.59 | $6.59 | 21,624,700 |
| 2024-12-10 | $6.60 | $6.64 | $6.51 | $6.57 | $6.57 | 33,993,860 |
| 2024-12-09 | $6.54 | $6.58 | $6.46 | $6.51 | $6.51 | 18,027,720 |
| 2024-12-06 | $6.44 | $6.54 | $6.40 | $6.53 | $6.53 | 20,388,770 |
| 2024-12-05 | $6.37 | $6.46 | $6.35 | $6.45 | $6.45 | 15,674,170 |
| 2024-12-04 | $6.50 | $6.50 | $6.37 | $6.39 | $6.39 | 17,914,300 |
| 2024-12-03 | $6.59 | $6.59 | $6.46 | $6.51 | $6.51 | 21,109,900 |
| 2024-12-02 | $6.46 | $6.58 | $6.46 | $6.56 | $6.56 | 30,068,090 |
| 2024-11-29 | $6.49 | $6.53 | $6.35 | $6.44 | $6.44 | 26,321,340 |
| 2024-11-28 | $6.32 | $6.45 | $6.32 | $6.40 | $6.40 | 27,582,580 |
| 2024-11-27 | $6.31 | $6.39 | $6.21 | $6.39 | $6.39 | 27,290,740 |
| 2024-11-26 | $6.17 | $6.43 | $6.16 | $6.25 | $6.25 | 21,605,970 |
| 2024-11-25 | $6.08 | $6.18 | $6.08 | $6.17 | $6.17 | 12,027,300 |
| 2024-11-22 | $6.30 | $6.34 | $6.07 | $6.09 | $6.09 | 17,130,800 |
| 2024-11-21 | $6.30 | $6.35 | $6.24 | $6.33 | $6.33 | 16,224,000 |
| 2024-11-20 | $6.17 | $6.29 | $6.16 | $6.29 | $6.29 | 15,910,550 |
| 2024-11-19 | $6.15 | $6.19 | $6.08 | $6.19 | $6.19 | 14,487,940 |
| 2024-11-18 | $6.17 | $6.24 | $6.10 | $6.13 | $6.13 | 15,053,160 |
| 2024-11-15 | $6.21 | $6.29 | $6.15 | $6.15 | $6.15 | 15,243,000 |
| 2024-11-14 | $6.37 | $6.38 | $6.22 | $6.23 | $6.23 | 16,636,280 |
| 2024-11-13 | $6.41 | $6.48 | $6.27 | $6.38 | $6.38 | 21,230,560 |
| 2024-11-12 | $6.48 | $6.60 | $6.41 | $6.45 | $6.45 | 36,045,760 |
| 2024-11-11 | $6.35 | $6.44 | $6.31 | $6.44 | $6.44 | 21,529,890 |
| 2024-11-08 | $6.42 | $6.46 | $6.28 | $6.35 | $6.35 | 26,010,620 |
| 2024-11-07 | $6.18 | $6.38 | $6.16 | $6.37 | $6.37 | 26,628,890 |
| 2024-11-06 | $6.23 | $6.26 | $6.18 | $6.21 | $6.21 | 21,799,350 |
| 2024-11-05 | $6.15 | $6.24 | $6.12 | $6.24 | $6.24 | 20,611,900 |
| 2024-11-04 | $6.09 | $6.15 | $6.05 | $6.15 | $6.15 | 11,168,350 |
| 2024-11-01 | $6.16 | $6.18 | $6.02 | $6.05 | $6.05 | 17,693,870 |
| 2024-10-31 | $6.14 | $6.21 | $6.10 | $6.18 | $6.18 | 15,327,400 |
| 2024-10-30 | $6.15 | $6.22 | $6.07 | $6.14 | $6.14 | 14,166,440 |
| 2024-10-29 | $6.46 | $6.48 | $6.15 | $6.17 | $6.17 | 23,523,670 |
| 2024-10-28 | $6.16 | $6.35 | $6.15 | $6.35 | $6.35 | 24,663,010 |
| 2024-10-25 | $6.13 | $6.16 | $6.09 | $6.15 | $6.15 | 15,472,500 |
| 2024-10-24 | $6.05 | $6.12 | $6.03 | $6.09 | $6.09 | 14,602,260 |
| 2024-10-23 | $6.08 | $6.10 | $6.04 | $6.07 | $6.07 | 14,327,100 |
| 2024-10-22 | $5.93 | $6.11 | $5.92 | $6.07 | $6.07 | 17,524,690 |
| 2024-10-21 | $5.93 | $5.95 | $5.86 | $5.93 | $5.93 | 17,270,620 |
| 2024-10-18 | $5.77 | $5.97 | $5.75 | $5.92 | $5.92 | 18,840,120 |
| 2024-10-17 | $5.85 | $5.91 | $5.77 | $5.77 | $5.77 | 10,492,150 |
| 2024-10-16 | $5.76 | $5.88 | $5.76 | $5.85 | $5.85 | 12,869,800 |
| 2024-10-15 | $5.94 | $6.01 | $5.85 | $5.85 | $5.85 | 13,190,960 |
| 2024-10-14 | $5.90 | $5.98 | $5.78 | $5.97 | $5.97 | 17,712,080 |
| 2024-10-11 | $6.13 | $6.13 | $5.88 | $5.92 | $5.92 | 19,126,580 |
| 2024-10-10 | $6.08 | $6.30 | $6.05 | $6.14 | $6.14 | 23,119,070 |
| 2024-10-09 | $6.60 | $6.60 | $6.08 | $6.08 | $6.08 | 35,770,980 |
| 2024-10-08 | $6.99 | $7.02 | $6.30 | $6.70 | $6.70 | 56,370,800 |
| 2024-09-30 | $6.05 | $6.42 | $5.91 | $6.38 | $6.38 | 53,448,410 |
| 2024-09-27 | $5.74 | $5.88 | $5.68 | $5.84 | $5.84 | 19,405,670 |
| 2024-09-26 | $5.50 | $5.67 | $5.48 | $5.66 | $5.66 | 16,683,330 |
| 2024-09-25 | $5.49 | $5.60 | $5.49 | $5.51 | $5.51 | 13,809,180 |
| 2024-09-24 | $5.32 | $5.46 | $5.31 | $5.46 | $5.46 | 11,340,310 |
| 2024-09-23 | $5.28 | $5.33 | $5.28 | $5.31 | $5.31 | 4,932,240 |
| 2024-09-20 | $5.32 | $5.32 | $5.24 | $5.27 | $5.27 | 4,926,710 |
| 2024-09-19 | $5.20 | $5.31 | $5.16 | $5.31 | $5.31 | 8,738,800 |
| 2024-09-18 | $5.25 | $5.25 | $5.10 | $5.17 | $5.17 | 7,329,060 |
| 2024-09-13 | $5.28 | $5.29 | $5.21 | $5.25 | $5.25 | 5,727,200 |
| 2024-09-12 | $5.28 | $5.33 | $5.27 | $5.27 | $5.27 | 4,594,320 |
| 2024-09-11 | $5.32 | $5.32 | $5.26 | $5.27 | $5.27 | 5,626,970 |
| 2024-09-10 | $5.43 | $5.45 | $5.26 | $5.33 | $5.33 | 10,268,300 |
| 2024-09-09 | $5.43 | $5.48 | $5.39 | $5.43 | $5.43 | 5,583,970 |
| 2024-09-06 | $5.54 | $5.54 | $5.44 | $5.44 | $5.44 | 7,661,190 |
| 2024-09-05 | $5.49 | $5.55 | $5.49 | $5.54 | $5.54 | 7,246,350 |
| 2024-09-04 | $5.58 | $5.61 | $5.51 | $5.52 | $5.52 | 9,634,130 |
| 2024-09-03 | $5.51 | $5.57 | $5.48 | $5.52 | $5.52 | 6,586,110 |
| 2024-09-02 | $5.58 | $5.61 | $5.51 | $5.52 | $5.52 | 9,865,390 |
| 2024-08-30 | $5.57 | $5.64 | $5.52 | $5.58 | $5.58 | 13,716,500 |
| 2024-08-29 | $5.49 | $5.57 | $5.49 | $5.57 | $5.57 | 7,366,700 |
| 2024-08-28 | $5.47 | $5.55 | $5.44 | $5.52 | $5.52 | 7,676,520 |
| 2024-08-27 | $5.48 | $5.53 | $5.46 | $5.47 | $5.47 | 6,898,360 |
| 2024-08-26 | $5.48 | $5.51 | $5.41 | $5.50 | $5.50 | 8,291,580 |
| 2024-08-23 | $5.50 | $5.54 | $5.47 | $5.49 | $5.49 | 8,219,490 |
| 2024-08-22 | $5.59 | $5.60 | $5.51 | $5.52 | $5.52 | 7,139,100 |
| 2024-08-21 | $5.64 | $5.66 | $5.56 | $5.59 | $5.59 | 9,062,230 |
| 2024-08-20 | $5.72 | $5.74 | $5.62 | $5.65 | $5.65 | 14,184,720 |
| 2024-08-19 | $5.76 | $5.84 | $5.72 | $5.74 | $5.74 | 16,091,590 |
| 2024-08-16 | $5.79 | $5.82 | $5.69 | $5.76 | $5.76 | 25,033,200 |
| 2024-08-15 | $6.00 | $6.00 | $5.80 | $5.84 | $5.84 | 39,323,960 |
| 2024-08-14 | $5.80 | $5.81 | $5.70 | $5.74 | $5.74 | 10,501,500 |
| 2024-08-13 | $5.90 | $5.90 | $5.73 | $5.82 | $5.82 | 16,966,970 |
| 2024-08-12 | $5.76 | $6.00 | $5.74 | $5.89 | $5.89 | 25,878,520 |
| 2024-08-09 | $5.83 | $5.85 | $5.74 | $5.75 | $5.75 | 10,894,600 |
| 2024-08-08 | $5.76 | $5.85 | $5.75 | $5.83 | $5.83 | 13,323,060 |
| 2024-08-07 | $5.79 | $5.82 | $5.72 | $5.77 | $5.77 | 11,897,900 |
| 2024-08-06 | $5.62 | $5.77 | $5.61 | $5.76 | $5.76 | 14,991,610 |
| 2024-08-05 | $5.70 | $5.80 | $5.49 | $5.58 | $5.58 | 25,105,580 |
| 2024-08-02 | $5.69 | $5.81 | $5.66 | $5.73 | $5.73 | 19,261,330 |
| 2024-08-01 | $5.73 | $5.81 | $5.68 | $5.72 | $5.72 | 11,092,560 |
| 2024-07-31 | $5.55 | $5.72 | $5.52 | $5.71 | $5.71 | 12,395,260 |
| 2024-07-30 | $5.50 | $5.57 | $5.50 | $5.55 | $5.55 | 4,801,700 |
| 2024-07-29 | $5.56 | $5.59 | $5.51 | $5.53 | $5.53 | 6,054,500 |
| 2024-07-26 | $5.51 | $5.59 | $5.50 | $5.58 | $5.58 | 5,701,110 |
| 2024-07-25 | $5.51 | $5.58 | $5.48 | $5.51 | $5.51 | 5,603,100 |
| 2024-07-24 | $5.62 | $5.65 | $5.52 | $5.52 | $5.52 | 6,659,510 |
| 2024-07-23 | $5.73 | $5.74 | $5.62 | $5.63 | $5.63 | 6,650,090 |
| 2024-07-22 | $5.69 | $5.77 | $5.66 | $5.73 | $5.73 | 6,229,600 |
| 2024-07-19 | $5.68 | $5.74 | $5.66 | $5.71 | $5.71 | 5,124,800 |
| 2024-07-18 | $5.62 | $5.70 | $5.59 | $5.69 | $5.69 | 6,974,610 |
| 2024-07-17 | $5.67 | $5.70 | $5.60 | $5.68 | $5.68 | 5,555,190 |
| 2024-07-16 | $5.73 | $5.74 | $5.64 | $5.68 | $5.68 | 5,018,550 |
| 2024-07-15 | $5.72 | $5.78 | $5.70 | $5.75 | $5.75 | 7,204,000 |
| 2024-07-12 | $5.74 | $5.80 | $5.71 | $5.75 | $5.75 | 8,106,100 |
| 2024-07-11 | $5.65 | $5.75 | $5.65 | $5.74 | $5.74 | 10,283,700 |
| 2024-07-10 | $5.60 | $5.68 | $5.56 | $5.60 | $5.60 | 4,911,990 |
| 2024-07-09 | $5.58 | $5.65 | $5.46 | $5.64 | $5.64 | 7,164,990 |
| 2024-07-08 | $5.74 | $5.74 | $5.56 | $5.58 | $5.58 | 8,171,270 |
| 2024-07-05 | $5.58 | $5.76 | $5.54 | $5.75 | $5.75 | 7,634,660 |
| 2024-07-04 | $5.70 | $5.73 | $5.56 | $5.60 | $5.60 | 5,674,270 |
| 2024-07-03 | $5.73 | $5.80 | $5.69 | $5.71 | $5.71 | 5,905,450 |
| 2024-07-02 | $5.73 | $5.78 | $5.70 | $5.76 | $5.76 | 5,660,960 |
| 2024-07-01 | $5.63 | $5.76 | $5.61 | $5.75 | $5.75 | 7,630,960 |
| 2024-06-28 | $5.56 | $5.65 | $5.54 | $5.61 | $5.61 | 5,539,400 |
| 2024-06-27 | $5.65 | $5.67 | $5.56 | $5.57 | $5.57 | 5,847,270 |
| 2024-06-26 | $5.51 | $5.65 | $5.49 | $5.65 | $5.65 | 8,057,100 |
| 2024-06-25 | $5.54 | $5.55 | $5.47 | $5.51 | $5.51 | 5,911,200 |
| 2024-06-24 | $5.72 | $5.72 | $5.50 | $5.52 | $5.52 | 9,241,900 |
| 2024-06-21 | $5.67 | $5.75 | $5.64 | $5.71 | $5.71 | 5,229,100 |
| 2024-06-20 | $5.77 | $5.81 | $5.65 | $5.66 | $5.66 | 7,730,400 |
| 2024-06-19 | $5.84 | $5.85 | $5.76 | $5.77 | $5.77 | 7,941,200 |
| 2024-06-18 | $5.83 | $5.88 | $5.82 | $5.84 | $5.84 | 8,122,900 |
| 2024-06-17 | $5.88 | $5.92 | $5.83 | $5.84 | $5.84 | 6,288,260 |
| 2024-06-14 | $5.89 | $5.90 | $5.82 | $5.90 | $5.90 | 6,389,160 |
| 2024-06-13 | $5.97 | $5.98 | $5.87 | $5.89 | $5.89 | 6,918,910 |
| 2024-06-12 | $5.86 | $6.01 | $5.85 | $5.97 | $5.97 | 8,751,090 |
| 2024-06-11 | $5.89 | $5.91 | $5.80 | $5.89 | $5.89 | 7,269,700 |
| 2024-06-07 | $5.86 | $5.93 | $5.81 | $5.90 | $5.90 | 8,672,000 |
| 2024-06-06 | $5.97 | $5.99 | $5.75 | $5.80 | $5.80 | 14,310,330 |
| 2024-06-05 | $6.05 | $6.06 | $5.95 | $5.97 | $5.97 | 8,186,700 |
| 2024-06-04 | $6.01 | $6.08 | $5.94 | $6.06 | $6.06 | 8,419,100 |
| 2024-06-03 | $6.14 | $6.15 | $5.95 | $6.00 | $6.00 | 12,395,900 |
| 2024-05-31 | $6.12 | $6.15 | $6.10 | $6.13 | $6.13 | 6,075,010 |
| 2024-05-30 | $6.15 | $6.21 | $6.09 | $6.10 | $6.10 | 9,870,910 |
| 2024-05-29 | $6.35 | $6.37 | $6.27 | $6.30 | $6.30 | 8,791,630 |
| 2024-05-28 | $6.40 | $6.43 | $6.33 | $6.33 | $6.33 | 8,991,300 |
| 2024-05-27 | $6.35 | $6.42 | $6.30 | $6.41 | $6.41 | 11,803,200 |
| 2024-05-24 | $6.28 | $6.39 | $6.26 | $6.32 | $6.32 | 9,542,600 |
| 2024-05-23 | $6.42 | $6.46 | $6.26 | $6.28 | $6.28 | 13,411,490 |
| 2024-05-22 | $6.51 | $6.55 | $6.40 | $6.46 | $6.46 | 11,901,300 |
| 2024-05-21 | $6.61 | $6.61 | $6.49 | $6.51 | $6.51 | 10,281,100 |
| 2024-05-20 | $6.57 | $6.64 | $6.55 | $6.61 | $6.61 | 10,820,010 |
| 2024-05-17 | $6.59 | $6.63 | $6.46 | $6.56 | $6.56 | 15,674,900 |
| 2024-05-16 | $6.68 | $6.73 | $6.56 | $6.58 | $6.58 | 15,490,900 |
| 2024-05-15 | $6.78 | $6.78 | $6.67 | $6.68 | $6.68 | 12,238,400 |
| 2024-05-14 | $6.68 | $6.86 | $6.68 | $6.79 | $6.79 | 18,035,500 |
| 2024-05-13 | $6.70 | $6.76 | $6.65 | $6.68 | $6.68 | 14,928,000 |
| 2024-05-10 | $6.76 | $6.77 | $6.68 | $6.70 | $6.70 | 13,430,800 |
| 2024-05-09 | $6.66 | $6.83 | $6.63 | $6.76 | $6.76 | 19,159,700 |
| 2024-05-08 | $6.69 | $6.76 | $6.64 | $6.72 | $6.72 | 19,383,450 |
| 2024-05-07 | $6.84 | $6.84 | $6.66 | $6.69 | $6.69 | 23,518,730 |
| 2024-05-06 | $6.62 | $6.95 | $6.59 | $6.80 | $6.80 | 35,816,100 |
| 2024-04-30 | $6.48 | $6.58 | $6.45 | $6.56 | $6.56 | 21,240,280 |
| 2024-04-29 | $6.43 | $6.50 | $6.41 | $6.48 | $6.48 | 21,163,160 |
| 2024-04-26 | $6.36 | $6.47 | $6.34 | $6.43 | $6.43 | 26,524,180 |
| 2024-04-25 | $6.36 | $6.39 | $6.30 | $6.33 | $6.33 | 12,043,810 |
| 2024-04-24 | $6.23 | $6.41 | $6.20 | $6.35 | $6.35 | 18,197,130 |
| 2024-04-23 | $6.15 | $6.25 | $6.11 | $6.22 | $6.22 | 11,747,700 |
| 2024-04-22 | $6.13 | $6.17 | $6.08 | $6.15 | $6.15 | 10,258,900 |
| 2024-04-19 | $6.08 | $6.16 | $6.06 | $6.12 | $6.12 | 9,347,600 |
| 2024-04-18 | $6.14 | $6.20 | $6.11 | $6.11 | $6.11 | 13,736,000 |
| 2024-04-17 | $6.07 | $6.18 | $6.00 | $6.18 | $6.18 | 18,231,300 |
| 2024-04-16 | $6.15 | $6.20 | $5.97 | $5.98 | $5.98 | 16,898,910 |
| 2024-04-15 | $6.21 | $6.28 | $6.04 | $6.16 | $6.16 | 16,519,070 |
| 2024-04-12 | $6.27 | $6.33 | $6.21 | $6.22 | $6.22 | 11,440,890 |
| 2024-04-11 | $6.34 | $6.41 | $6.29 | $6.29 | $6.29 | 15,914,620 |
| 2024-04-10 | $6.45 | $6.55 | $6.37 | $6.37 | $6.37 | 24,751,750 |
| 2024-04-09 | $6.36 | $6.45 | $6.32 | $6.45 | $6.45 | 18,423,240 |
| 2024-04-08 | $6.36 | $6.45 | $6.32 | $6.37 | $6.37 | 19,845,240 |
| 2024-04-03 | $6.30 | $6.39 | $6.28 | $6.39 | $6.39 | 16,423,960 |
| 2024-04-02 | $6.35 | $6.38 | $6.28 | $6.32 | $6.32 | 12,950,440 |
| 2024-04-01 | $6.21 | $6.40 | $6.18 | $6.35 | $6.35 | 22,224,330 |
| 2024-03-29 | $6.03 | $6.23 | $5.99 | $6.21 | $6.21 | 17,703,260 |
| 2024-03-28 | $6.00 | $6.10 | $5.91 | $6.06 | $6.06 | 26,640,700 |
| 2024-03-27 | $6.14 | $6.16 | $6.01 | $6.02 | $6.02 | 14,543,800 |
| 2024-03-26 | $6.14 | $6.17 | $6.05 | $6.13 | $6.13 | 14,082,180 |
| 2024-03-25 | $6.25 | $6.27 | $6.12 | $6.14 | $6.14 | 15,037,630 |
| 2024-03-22 | $6.35 | $6.36 | $6.23 | $6.26 | $6.26 | 18,733,600 |
| 2024-03-21 | $6.32 | $6.38 | $6.30 | $6.37 | $6.37 | 18,773,140 |
| 2024-03-20 | $6.28 | $6.35 | $6.27 | $6.33 | $6.33 | 16,018,190 |
| 2024-03-19 | $6.31 | $6.38 | $6.29 | $6.31 | $6.31 | 16,793,890 |
| 2024-03-18 | $6.25 | $6.34 | $6.22 | $6.34 | $6.34 | 22,255,870 |
| 2024-03-15 | $6.28 | $6.32 | $6.16 | $6.26 | $6.26 | 30,723,500 |
| 2024-03-14 | $6.39 | $6.49 | $6.22 | $6.30 | $6.30 | 23,336,220 |
| 2024-03-13 | $6.30 | $6.32 | $6.21 | $6.29 | $6.29 | 18,857,670 |
| 2024-03-12 | $6.22 | $6.40 | $6.22 | $6.31 | $6.31 | 31,229,630 |
| 2024-03-11 | $6.11 | $6.19 | $6.08 | $6.19 | $6.19 | 14,623,890 |
| 2024-03-08 | $6.08 | $6.14 | $6.06 | $6.11 | $6.11 | 11,504,710 |
| 2024-03-07 | $6.15 | $6.19 | $6.06 | $6.08 | $6.08 | 15,528,950 |
| 2024-03-06 | $6.09 | $6.19 | $6.06 | $6.14 | $6.14 | 14,349,790 |
| 2024-03-05 | $6.22 | $6.22 | $6.11 | $6.12 | $6.12 | 17,752,090 |
| 2024-03-04 | $6.16 | $6.31 | $6.14 | $6.24 | $6.24 | 27,540,810 |
| 2024-03-01 | $6.17 | $6.21 | $6.11 | $6.17 | $6.17 | 20,127,910 |
| 2024-02-29 | $6.01 | $6.19 | $5.97 | $6.19 | $6.19 | 24,771,640 |
| 2024-02-28 | $6.36 | $6.50 | $6.05 | $6.06 | $6.06 | 44,832,020 |
| 2024-02-27 | $6.25 | $6.35 | $6.22 | $6.35 | $6.35 | 25,879,180 |
| 2024-02-26 | $6.24 | $6.31 | $6.16 | $6.27 | $6.27 | 31,801,700 |
| 2024-02-23 | $6.18 | $6.22 | $6.11 | $6.21 | $6.21 | 30,163,090 |
| 2024-02-22 | $6.11 | $6.22 | $6.05 | $6.21 | $6.21 | 35,710,330 |
| 2024-02-21 | $6.06 | $6.23 | $6.02 | $6.12 | $6.12 | 42,432,380 |
| 2024-02-20 | $6.09 | $6.29 | $6.00 | $6.11 | $6.11 | 47,659,520 |
| 2024-02-19 | $5.93 | $6.27 | $5.72 | $6.20 | $6.20 | 85,262,170 |
| 2024-02-08 | $6.73 | $6.73 | $6.22 | $6.35 | $6.35 | 104,140,700 |
| 2024-02-07 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 5,868,210 |
| 2024-02-06 | $5.29 | $5.56 | $5.20 | $5.56 | $5.56 | 26,293,010 |
| 2024-02-05 | $5.40 | $5.44 | $4.94 | $5.05 | $5.05 | 34,378,660 |
| 2024-02-02 | $5.68 | $5.76 | $5.31 | $5.49 | $5.49 | 22,233,550 |
| 2024-02-01 | $5.70 | $5.82 | $5.58 | $5.68 | $5.68 | 15,014,930 |
| 2024-01-31 | $5.99 | $6.02 | $5.71 | $5.72 | $5.72 | 17,197,790 |
| 2024-01-30 | $6.18 | $6.18 | $5.98 | $6.00 | $6.00 | 10,109,700 |
| 2024-01-29 | $6.30 | $6.35 | $6.16 | $6.19 | $6.19 | 11,059,810 |
| 2024-01-26 | $6.30 | $6.39 | $6.23 | $6.30 | $6.30 | 16,700,410 |
| 2024-01-25 | $6.03 | $6.30 | $5.99 | $6.28 | $6.28 | 23,751,410 |
| 2024-01-24 | $6.07 | $6.15 | $5.66 | $6.03 | $6.03 | 27,765,830 |
| 2024-01-23 | $5.97 | $6.07 | $5.90 | $6.04 | $6.04 | 15,641,170 |
| 2024-01-22 | $6.42 | $6.45 | $5.94 | $5.99 | $5.99 | 21,705,840 |
| 2024-01-19 | $6.46 | $6.53 | $6.40 | $6.42 | $6.42 | 8,017,400 |
| 2024-01-18 | $6.47 | $6.47 | $6.25 | $6.46 | $6.46 | 14,546,730 |
| 2024-01-17 | $6.64 | $6.68 | $6.50 | $6.52 | $6.52 | 9,289,870 |
| 2024-01-16 | $6.72 | $6.73 | $6.54 | $6.66 | $6.66 | 9,157,940 |
| 2024-01-15 | $6.65 | $6.75 | $6.61 | $6.69 | $6.69 | 8,031,870 |
| 2024-01-12 | $6.72 | $6.77 | $6.64 | $6.65 | $6.65 | 10,619,700 |
| 2024-01-11 | $6.69 | $6.75 | $6.64 | $6.74 | $6.74 | 8,238,230 |
| 2024-01-10 | $6.69 | $6.76 | $6.65 | $6.68 | $6.68 | 8,514,330 |
| 2024-01-09 | $6.68 | $6.80 | $6.68 | $6.74 | $6.74 | 8,886,340 |
| 2024-01-08 | $6.86 | $6.86 | $6.68 | $6.68 | $6.68 | 12,546,960 |
| 2024-01-05 | $6.97 | $7.02 | $6.85 | $6.88 | $6.88 | 13,126,870 |
| 2024-01-04 | $6.92 | $6.98 | $6.88 | $6.98 | $6.98 | 12,135,880 |
| 2024-01-03 | $6.88 | $7.08 | $6.84 | $6.95 | $6.95 | 18,180,180 |
| 2024-01-02 | $6.90 | $7.05 | $6.90 | $6.98 | $6.98 | 18,213,500 |
| 2024-01-01 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2023-12-29 | $6.87 | $6.94 | $6.86 | $6.90 | $6.90 | 14,092,080 |
| 2023-12-28 | $6.82 | $6.93 | $6.74 | $6.88 | $6.88 | 16,347,180 |
| 2023-12-27 | $6.80 | $6.84 | $6.71 | $6.81 | $6.81 | 15,816,620 |
| 2023-12-26 | $6.93 | $6.93 | $6.78 | $6.81 | $6.81 | 13,091,800 |
| 2023-12-25 | $6.90 | $6.95 | $6.84 | $6.93 | $6.93 | 20,560,380 |
| 2023-12-22 | $7.00 | $7.02 | $6.88 | $6.90 | $6.90 | 14,270,190 |
| 2023-12-21 | $7.06 | $7.06 | $6.88 | $7.00 | $7.00 | 19,668,400 |
| 2023-12-20 | $7.15 | $7.22 | $7.06 | $7.06 | $7.06 | 11,330,700 |
| 2023-12-19 | $7.24 | $7.25 | $7.07 | $7.13 | $7.13 | 19,859,200 |
| 2023-12-18 | $7.30 | $7.36 | $7.20 | $7.22 | $7.22 | 15,843,820 |
| 2023-12-15 | $7.46 | $7.46 | $7.21 | $7.23 | $7.23 | 15,574,900 |
| 2023-12-14 | $7.56 | $7.58 | $7.40 | $7.41 | $7.41 | 17,511,160 |
| 2023-12-13 | $7.48 | $7.64 | $7.46 | $7.49 | $7.49 | 22,986,500 |
| 2023-12-12 | $7.57 | $7.60 | $7.45 | $7.48 | $7.48 | 17,727,510 |
| 2023-12-11 | $7.46 | $7.58 | $7.40 | $7.53 | $7.53 | 15,106,700 |
| 2023-12-08 | $7.57 | $7.57 | $7.43 | $7.46 | $7.46 | 13,946,300 |
| 2023-12-07 | $7.62 | $7.65 | $7.52 | $7.54 | $7.54 | 13,899,400 |
| 2023-12-06 | $7.58 | $7.66 | $7.53 | $7.59 | $7.59 | 13,184,730 |
| 2023-12-05 | $7.74 | $7.75 | $7.58 | $7.59 | $7.59 | 19,183,800 |
| 2023-12-04 | $7.80 | $7.89 | $7.72 | $7.73 | $7.73 | 23,578,700 |
| 2023-12-01 | $7.79 | $8.03 | $7.77 | $7.81 | $7.81 | 23,716,910 |
| 2023-11-30 | $7.75 | $7.82 | $7.70 | $7.79 | $7.79 | 18,487,390 |
| 2023-11-29 | $7.82 | $7.86 | $7.73 | $7.75 | $7.75 | 21,741,250 |
| 2023-11-28 | $7.74 | $7.87 | $7.58 | $7.84 | $7.84 | 27,663,900 |
| 2023-11-27 | $8.06 | $8.08 | $7.71 | $7.73 | $7.73 | 35,669,850 |
| 2023-11-24 | $8.12 | $8.20 | $7.91 | $8.00 | $8.00 | 34,046,080 |
| 2023-11-23 | $8.07 | $8.29 | $8.01 | $8.11 | $8.11 | 37,083,200 |
| 2023-11-22 | $7.89 | $8.10 | $7.84 | $8.01 | $8.01 | 18,825,050 |
| 2023-11-21 | $7.97 | $8.00 | $7.86 | $7.95 | $7.95 | 18,022,820 |
| 2023-11-20 | $8.04 | $8.19 | $7.92 | $7.98 | $7.98 | 21,595,430 |
| 2023-11-17 | $7.77 | $8.12 | $7.75 | $8.04 | $8.04 | 27,667,730 |
| 2023-11-16 | $7.84 | $7.89 | $7.74 | $7.79 | $7.79 | 15,860,020 |
| 2023-11-15 | $7.93 | $8.02 | $7.84 | $7.88 | $7.88 | 17,273,300 |
| 2023-11-14 | $7.86 | $7.91 | $7.78 | $7.87 | $7.87 | 23,340,530 |
| 2023-11-13 | $8.27 | $8.28 | $7.69 | $7.87 | $7.87 | 52,897,990 |
| 2023-11-10 | $8.34 | $8.50 | $8.23 | $8.27 | $8.27 | 33,533,590 |
| 2023-11-09 | $8.29 | $8.46 | $8.18 | $8.30 | $8.30 | 29,799,600 |
| 2023-11-08 | $7.90 | $8.41 | $7.83 | $8.33 | $8.33 | 41,904,530 |
| 2023-11-07 | $7.90 | $8.05 | $7.75 | $7.90 | $7.90 | 32,030,230 |
| 2023-11-06 | $7.45 | $8.00 | $7.41 | $7.96 | $7.96 | 64,215,540 |
| 2023-11-03 | $7.55 | $7.67 | $7.36 | $7.39 | $7.39 | 67,242,500 |
| 2023-11-02 | $8.60 | $8.64 | $7.77 | $7.77 | $7.77 | 51,932,990 |
| 2023-11-01 | $8.83 | $8.85 | $8.61 | $8.63 | $8.63 | 22,115,580 |
| 2023-10-31 | $8.87 | $9.00 | $8.68 | $8.76 | $8.76 | 27,731,850 |
| 2023-10-30 | $8.61 | $8.88 | $8.52 | $8.82 | $8.82 | 47,469,700 |
| 2023-10-27 | $8.00 | $8.72 | $7.96 | $8.60 | $8.60 | 51,895,200 |
| 2023-10-26 | $7.65 | $8.04 | $7.61 | $8.00 | $8.00 | 25,135,080 |
| 2023-10-25 | $7.55 | $7.77 | $7.48 | $7.65 | $7.65 | 15,243,300 |
| 2023-10-24 | $7.47 | $7.60 | $7.45 | $7.55 | $7.55 | 13,392,300 |
| 2023-10-23 | $7.48 | $7.58 | $7.18 | $7.44 | $7.44 | 21,924,450 |
| 2023-10-20 | $7.75 | $7.77 | $7.31 | $7.50 | $7.50 | 34,035,340 |
| 2023-10-19 | $7.82 | $8.06 | $7.70 | $7.74 | $7.74 | 23,786,920 |
| 2023-10-18 | $8.24 | $8.25 | $7.76 | $7.79 | $7.79 | 33,492,840 |
| 2023-10-17 | $8.32 | $8.32 | $8.00 | $8.24 | $8.24 | 20,430,410 |
| 2023-10-16 | $8.42 | $8.51 | $8.17 | $8.25 | $8.25 | 20,073,430 |
| 2023-10-13 | $8.32 | $8.52 | $8.25 | $8.45 | $8.45 | 21,388,740 |
| 2023-10-12 | $8.36 | $8.55 | $8.20 | $8.32 | $8.32 | 24,290,810 |
| 2023-10-11 | $8.26 | $8.38 | $8.26 | $8.35 | $8.35 | 19,667,990 |
| 2023-10-10 | $8.50 | $8.55 | $8.19 | $8.22 | $8.22 | 22,481,400 |
| 2023-10-09 | $8.48 | $8.58 | $8.47 | $8.50 | $8.50 | 22,731,740 |
| 2023-09-28 | $8.51 | $8.61 | $8.42 | $8.47 | $8.47 | 23,776,210 |
| 2023-09-27 | $8.59 | $8.62 | $8.42 | $8.51 | $8.51 | 27,843,760 |
| 2023-09-26 | $8.47 | $8.73 | $8.41 | $8.52 | $8.52 | 30,586,350 |
| 2023-09-25 | $8.27 | $8.57 | $8.22 | $8.49 | $8.49 | 33,821,300 |
| 2023-09-22 | $8.33 | $8.36 | $8.12 | $8.23 | $8.23 | 26,661,810 |
| 2023-09-21 | $8.23 | $8.42 | $8.23 | $8.36 | $8.36 | 24,471,200 |
| 2023-09-20 | $8.19 | $8.27 | $8.14 | $8.23 | $8.23 | 16,974,730 |
| 2023-09-19 | $8.37 | $8.39 | $8.16 | $8.19 | $8.19 | 21,642,460 |
| 2023-09-18 | $8.38 | $8.42 | $8.29 | $8.34 | $8.34 | 16,358,400 |
| 2023-09-15 | $8.35 | $8.41 | $8.27 | $8.35 | $8.35 | 20,188,460 |
| 2023-09-14 | $8.31 | $8.56 | $8.24 | $8.34 | $8.34 | 28,642,750 |
| 2023-09-13 | $8.28 | $8.41 | $8.22 | $8.31 | $8.31 | 30,169,280 |
| 2023-09-12 | $7.90 | $8.48 | $7.85 | $8.30 | $8.30 | 53,641,320 |
| 2023-09-11 | $7.73 | $7.89 | $7.72 | $7.87 | $7.87 | 20,328,000 |
| 2023-09-08 | $7.65 | $7.76 | $7.60 | $7.73 | $7.73 | 9,711,510 |
| 2023-09-07 | $7.71 | $7.83 | $7.66 | $7.67 | $7.67 | 15,008,900 |
| 2023-09-06 | $7.70 | $7.82 | $7.65 | $7.71 | $7.71 | 11,587,350 |
| 2023-09-05 | $7.77 | $7.78 | $7.66 | $7.74 | $7.74 | 14,760,800 |
| 2023-09-04 | $7.81 | $7.87 | $7.70 | $7.78 | $7.78 | 18,815,600 |
| 2023-09-01 | $7.96 | $7.97 | $7.75 | $7.77 | $7.77 | 21,417,250 |
| 2023-08-31 | $7.87 | $7.98 | $7.86 | $7.97 | $7.97 | 18,616,700 |
| 2023-08-30 | $7.86 | $7.99 | $7.79 | $7.92 | $7.92 | 27,350,600 |
| 2023-08-29 | $7.60 | $7.87 | $7.56 | $7.86 | $7.86 | 28,925,940 |
| 2023-08-28 | $7.88 | $7.97 | $7.53 | $7.61 | $7.61 | 26,484,160 |
| 2023-08-25 | $7.47 | $7.66 | $7.45 | $7.50 | $7.50 | 18,175,640 |
| 2023-08-24 | $7.44 | $7.53 | $7.35 | $7.50 | $7.50 | 21,609,060 |
| 2023-08-23 | $7.46 | $7.64 | $7.42 | $7.44 | $7.44 | 30,883,450 |
| 2023-08-22 | $7.46 | $7.51 | $7.33 | $7.46 | $7.46 | 22,896,420 |
| 2023-08-21 | $7.44 | $7.49 | $7.31 | $7.43 | $7.43 | 21,494,000 |
| 2023-08-18 | $7.63 | $7.83 | $7.47 | $7.48 | $7.48 | 31,161,350 |
| 2023-08-17 | $7.63 | $7.65 | $7.46 | $7.57 | $7.57 | 29,927,250 |
| 2023-08-16 | $7.48 | $7.69 | $7.44 | $7.58 | $7.58 | 38,100,770 |
| 2023-08-15 | $7.27 | $7.53 | $7.26 | $7.48 | $7.48 | 42,858,590 |
| 2023-08-14 | $7.30 | $7.39 | $7.19 | $7.29 | $7.29 | 25,443,670 |
| 2023-08-11 | $7.17 | $7.48 | $7.16 | $7.31 | $7.31 | 59,532,600 |
| 2023-08-10 | $7.04 | $7.22 | $7.00 | $7.17 | $7.17 | 25,961,600 |
| 2023-08-09 | $6.92 | $7.05 | $6.87 | $7.03 | $7.03 | 14,840,720 |
| 2023-08-08 | $6.82 | $6.94 | $6.79 | $6.92 | $6.92 | 15,473,200 |
| 2023-08-07 | $7.02 | $7.06 | $6.81 | $6.83 | $6.83 | 16,812,390 |
| 2023-08-04 | $6.97 | $7.13 | $6.97 | $7.03 | $7.03 | 17,506,700 |
| 2023-08-03 | $6.81 | $6.95 | $6.81 | $6.94 | $6.94 | 14,969,800 |
| 2023-08-02 | $6.84 | $6.89 | $6.82 | $6.85 | $6.85 | 9,787,900 |
| 2023-08-01 | $6.87 | $6.90 | $6.80 | $6.86 | $6.86 | 10,874,600 |
| 2023-07-31 | $6.92 | $6.92 | $6.84 | $6.87 | $6.87 | 12,269,030 |
| 2023-07-28 | $6.87 | $6.91 | $6.84 | $6.88 | $6.88 | 7,835,730 |
| 2023-07-27 | $6.96 | $6.97 | $6.85 | $6.88 | $6.88 | 10,587,610 |
| 2023-07-26 | $6.99 | $7.00 | $6.94 | $6.94 | $6.94 | 8,740,600 |
| 2023-07-25 | $6.99 | $7.02 | $6.95 | $6.99 | $6.99 | 12,398,900 |
| 2023-07-24 | $6.95 | $6.99 | $6.91 | $6.97 | $6.97 | 7,978,200 |
| 2023-07-21 | $6.94 | $6.97 | $6.89 | $6.95 | $6.95 | 11,518,220 |
| 2023-07-20 | $6.91 | $6.96 | $6.88 | $6.92 | $6.92 | 13,022,300 |
| 2023-07-19 | $6.95 | $6.98 | $6.90 | $6.92 | $6.92 | 9,016,900 |
| 2023-07-18 | $6.98 | $7.00 | $6.90 | $6.95 | $6.95 | 12,802,150 |
| 2023-07-17 | $7.03 | $7.05 | $6.81 | $6.99 | $6.99 | 25,368,230 |
| 2023-07-14 | $7.36 | $7.43 | $6.90 | $7.06 | $7.06 | 51,815,800 |
| 2023-07-13 | $7.21 | $7.30 | $7.19 | $7.29 | $7.29 | 21,937,530 |
| 2023-07-12 | $7.19 | $7.24 | $7.13 | $7.15 | $7.15 | 9,330,020 |
| 2023-07-11 | $7.22 | $7.24 | $7.15 | $7.19 | $7.19 | 8,434,910 |
| 2023-07-10 | $7.20 | $7.38 | $7.17 | $7.19 | $7.19 | 13,547,850 |
| 2023-07-07 | $7.30 | $7.37 | $7.20 | $7.23 | $7.23 | 16,843,000 |
| 2023-07-06 | $7.13 | $7.44 | $7.10 | $7.22 | $7.22 | 38,573,030 |
| 2023-07-05 | $7.09 | $7.27 | $7.08 | $7.14 | $7.14 | 14,788,840 |
| 2023-07-04 | $7.10 | $7.13 | $7.07 | $7.10 | $7.10 | 9,115,410 |
| 2023-07-03 | $7.10 | $7.17 | $7.03 | $7.10 | $7.10 | 13,707,690 |
| 2023-06-30 | $7.10 | $7.19 | $7.06 | $7.10 | $7.10 | 16,485,160 |
| 2023-06-29 | $6.95 | $7.13 | $6.92 | $7.13 | $7.13 | 21,177,740 |
| 2023-06-28 | $7.01 | $7.04 | $6.91 | $6.95 | $6.95 | 8,913,100 |
| 2023-06-27 | $6.91 | $7.10 | $6.85 | $7.01 | $7.01 | 13,519,000 |
| 2023-06-26 | $6.92 | $7.16 | $6.80 | $6.94 | $6.94 | 23,427,900 |
| 2023-06-21 | $6.99 | $7.11 | $6.92 | $6.94 | $6.94 | 17,955,000 |
| 2023-06-20 | $6.94 | $7.19 | $6.94 | $6.96 | $6.96 | 21,627,470 |
| 2023-06-19 | $6.93 | $7.08 | $6.93 | $7.00 | $6.95 | 16,048,680 |
| 2023-06-16 | $6.89 | $7.16 | $6.83 | $6.94 | $6.94 | 27,494,850 |
| 2023-06-15 | $6.77 | $6.91 | $6.68 | $6.84 | $6.84 | 14,479,810 |
| 2023-06-14 | $6.72 | $6.96 | $6.69 | $6.77 | $6.77 | 16,686,900 |
| 2023-06-13 | $6.70 | $6.81 | $6.68 | $6.75 | $6.75 | 10,659,030 |
| 2023-06-12 | $6.82 | $6.83 | $6.61 | $6.76 | $6.76 | 18,244,140 |
| 2023-06-09 | $6.77 | $6.83 | $6.72 | $6.78 | $6.78 | 8,738,800 |
| 2023-06-08 | $6.89 | $6.91 | $6.72 | $6.77 | $6.77 | 10,229,770 |
| 2023-06-07 | $6.88 | $6.93 | $6.80 | $6.88 | $6.88 | 8,007,700 |
| 2023-06-06 | $7.00 | $7.02 | $6.86 | $6.88 | $6.88 | 11,264,920 |
| 2023-06-05 | $6.97 | $7.05 | $6.90 | $7.04 | $7.04 | 14,410,800 |
| 2023-06-02 | $7.13 | $7.16 | $6.96 | $6.99 | $6.99 | 14,212,710 |
| 2023-06-01 | $7.12 | $7.19 | $7.05 | $7.13 | $7.13 | 14,523,400 |
| 2023-05-31 | $7.11 | $7.19 | $7.07 | $7.12 | $7.12 | 12,935,200 |
| 2023-05-30 | $7.13 | $7.19 | $6.99 | $7.12 | $7.12 | 17,433,000 |
| 2023-05-29 | $7.05 | $7.27 | $6.99 | $7.15 | $7.15 | 33,348,250 |
| 2023-05-26 | $6.78 | $7.02 | $6.76 | $6.99 | $6.99 | 17,778,750 |
| 2023-05-25 | $6.88 | $6.88 | $6.72 | $6.78 | $6.78 | 10,461,110 |
| 2023-05-24 | $6.97 | $6.98 | $6.83 | $6.88 | $6.88 | 9,730,940 |
| 2023-05-23 | $6.98 | $7.05 | $6.94 | $6.99 | $6.99 | 10,321,100 |
| 2023-05-22 | $6.92 | $7.08 | $6.90 | $6.98 | $6.98 | 11,790,630 |
| 2023-05-19 | $6.99 | $7.05 | $6.87 | $6.96 | $6.96 | 11,694,520 |
| 2023-05-18 | $6.89 | $7.03 | $6.88 | $6.96 | $6.96 | 10,377,760 |
| 2023-05-17 | $6.83 | $6.97 | $6.72 | $6.94 | $6.94 | 12,030,920 |
| 2023-05-16 | $6.93 | $6.97 | $6.80 | $6.85 | $6.85 | 14,047,980 |
| 2023-05-15 | $7.06 | $7.16 | $6.86 | $6.95 | $6.95 | 16,384,100 |
| 2023-05-12 | $6.90 | $7.16 | $6.86 | $7.06 | $7.06 | 20,828,100 |
| 2023-05-11 | $6.94 | $6.99 | $6.86 | $6.87 | $6.87 | 12,041,300 |
| 2023-05-10 | $6.98 | $7.06 | $6.90 | $6.95 | $6.95 | 11,190,410 |
| 2023-05-09 | $7.13 | $7.18 | $7.01 | $7.02 | $7.02 | 17,446,290 |
| 2023-05-08 | $7.20 | $7.29 | $7.12 | $7.15 | $7.15 | 19,636,700 |
| 2023-05-05 | $7.29 | $7.29 | $7.14 | $7.20 | $7.20 | 17,369,820 |
| 2023-05-04 | $7.20 | $7.32 | $7.15 | $7.28 | $7.28 | 26,766,000 |
| 2023-05-03 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2023-05-02 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2023-04-28 | $7.08 | $7.21 | $7.00 | $7.20 | $7.20 | 25,421,120 |
| 2023-04-27 | $6.98 | $7.16 | $6.92 | $7.08 | $7.08 | 23,606,200 |
| 2023-04-26 | $7.25 | $7.25 | $6.78 | $6.98 | $6.98 | 32,747,780 |
| 2023-04-25 | $7.10 | $7.14 | $6.95 | $7.12 | $7.12 | 16,371,600 |
| 2023-04-24 | $6.98 | $7.18 | $6.96 | $7.08 | $7.08 | 14,495,800 |
| 2023-04-21 | $7.05 | $7.09 | $6.91 | $6.91 | $6.91 | 11,930,300 |
| 2023-04-20 | $7.14 | $7.16 | $7.00 | $7.04 | $7.04 | 9,849,630 |
| 2023-04-19 | $7.15 | $7.21 | $7.10 | $7.12 | $7.12 | 11,894,300 |
| 2023-04-18 | $7.29 | $7.29 | $7.16 | $7.17 | $7.17 | 9,149,510 |
| 2023-04-17 | $7.28 | $7.30 | $7.14 | $7.25 | $7.25 | 9,966,860 |
| 2023-04-14 | $7.28 | $7.37 | $7.15 | $7.26 | $7.26 | 15,661,430 |
| 2023-04-13 | $7.40 | $7.45 | $7.16 | $7.25 | $7.25 | 27,917,580 |
| 2023-04-12 | $7.29 | $7.40 | $7.29 | $7.38 | $7.38 | 15,127,480 |
| 2023-04-11 | $7.29 | $7.42 | $7.23 | $7.29 | $7.29 | 18,893,210 |
| 2023-04-10 | $7.25 | $7.47 | $7.23 | $7.29 | $7.29 | 32,039,390 |
| 2023-04-07 | $7.19 | $7.39 | $7.17 | $7.22 | $7.22 | 16,065,790 |
| 2023-04-06 | $6.97 | $7.29 | $6.95 | $7.20 | $7.20 | 35,706,130 |
| 2023-04-05 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2023-04-04 | $6.96 | $7.08 | $6.90 | $6.99 | $6.99 | 18,521,960 |
| 2023-04-03 | $7.06 | $7.13 | $6.89 | $6.96 | $6.96 | 18,453,200 |
| 2023-03-31 | $6.90 | $7.07 | $6.87 | $7.06 | $7.06 | 15,113,600 |
| 2023-03-30 | $6.92 | $6.97 | $6.82 | $6.90 | $6.90 | 9,498,400 |
| 2023-03-29 | $7.00 | $7.05 | $6.87 | $6.97 | $6.97 | 10,555,510 |
| 2023-03-28 | $7.07 | $7.14 | $6.95 | $7.00 | $7.00 | 18,076,150 |
| 2023-03-27 | $6.95 | $7.06 | $6.82 | $7.01 | $7.01 | 13,890,690 |
| 2023-03-24 | $7.05 | $7.11 | $6.86 | $6.94 | $6.94 | 14,892,800 |
| 2023-03-23 | $7.03 | $7.09 | $6.86 | $7.05 | $7.05 | 22,296,590 |
| 2023-03-22 | $6.89 | $7.13 | $6.88 | $6.98 | $6.98 | 18,300,050 |
| 2023-03-21 | $6.71 | $6.94 | $6.69 | $6.89 | $6.89 | 15,913,660 |
| 2023-03-20 | $6.94 | $6.97 | $6.65 | $6.67 | $6.67 | 24,588,250 |
| 2023-03-17 | $7.23 | $7.25 | $6.88 | $6.93 | $6.93 | 25,409,270 |
| 2023-03-16 | $7.20 | $7.27 | $7.06 | $7.17 | $7.17 | 20,673,670 |
| 2023-03-15 | $6.99 | $7.35 | $6.99 | $7.20 | $7.20 | 38,070,100 |
| 2023-03-14 | $7.10 | $7.10 | $6.90 | $7.03 | $7.03 | 23,409,820 |
| 2023-03-13 | $6.79 | $7.05 | $6.74 | $7.04 | $7.04 | 38,081,220 |
| 2023-03-10 | $6.82 | $6.82 | $6.66 | $6.71 | $6.71 | 14,511,150 |
| 2023-03-09 | $6.82 | $6.88 | $6.75 | $6.82 | $6.82 | 8,965,240 |
| 2023-03-08 | $6.75 | $6.84 | $6.70 | $6.81 | $6.81 | 13,734,050 |
| 2023-03-07 | $7.03 | $7.04 | $6.73 | $6.74 | $6.74 | 25,256,270 |
| 2023-03-06 | $6.92 | $7.02 | $6.90 | $6.99 | $6.99 | 21,040,490 |
| 2023-03-03 | $6.74 | $6.94 | $6.70 | $6.90 | $6.90 | 24,245,430 |
| 2023-03-02 | $6.72 | $6.75 | $6.62 | $6.73 | $6.73 | 16,204,660 |
| 2023-03-01 | $6.76 | $6.84 | $6.66 | $6.72 | $6.72 | 17,627,500 |
| 2023-02-28 | $6.65 | $6.79 | $6.60 | $6.78 | $6.78 | 21,388,910 |
| 2023-02-27 | $6.66 | $6.75 | $6.51 | $6.69 | $6.69 | 25,995,040 |
| 2023-02-24 | $6.40 | $6.71 | $6.38 | $6.60 | $6.60 | 26,407,140 |
| 2023-02-23 | $6.46 | $6.48 | $6.37 | $6.41 | $6.41 | 7,377,900 |
| 2023-02-22 | $6.38 | $6.47 | $6.38 | $6.43 | $6.43 | 7,596,500 |
| 2023-02-21 | $6.39 | $6.44 | $6.37 | $6.40 | $6.40 | 7,307,750 |
| 2023-02-20 | $6.45 | $6.47 | $6.28 | $6.41 | $6.41 | 10,677,710 |
| 2023-02-17 | $6.34 | $6.45 | $6.34 | $6.41 | $6.41 | 13,832,530 |
| 2023-02-16 | $6.44 | $6.49 | $6.26 | $6.34 | $6.34 | 19,993,200 |
| 2023-02-15 | $6.34 | $6.51 | $6.33 | $6.37 | $6.37 | 18,987,740 |
| 2023-02-14 | $6.18 | $6.35 | $6.16 | $6.33 | $6.33 | 15,480,910 |
| 2023-02-13 | $6.15 | $6.18 | $6.13 | $6.18 | $6.18 | 7,991,430 |
| 2023-02-10 | $6.15 | $6.17 | $6.10 | $6.12 | $6.12 | 8,539,000 |
| 2023-02-09 | $6.12 | $6.16 | $6.10 | $6.15 | $6.15 | 7,021,780 |
| 2023-02-08 | $6.10 | $6.17 | $6.09 | $6.13 | $6.13 | 8,844,800 |
| 2023-02-07 | $6.06 | $6.10 | $6.06 | $6.10 | $6.10 | 6,126,800 |
| 2023-02-06 | $6.06 | $6.10 | $6.05 | $6.07 | $6.07 | 5,252,800 |
| 2023-02-03 | $6.13 | $6.14 | $6.02 | $6.08 | $6.08 | 8,558,620 |
| 2023-02-02 | $6.12 | $6.16 | $6.08 | $6.13 | $6.13 | 8,781,180 |
| 2023-02-01 | $6.06 | $6.12 | $6.04 | $6.12 | $6.12 | 8,989,930 |
| 2023-01-31 | $6.03 | $6.06 | $5.99 | $6.05 | $6.05 | 7,282,810 |
| 2023-01-30 | $6.07 | $6.09 | $6.01 | $6.03 | $6.03 | 9,139,360 |
| 2023-01-20 | $5.95 | $6.03 | $5.95 | $6.02 | $6.02 | 6,012,500 |
| 2023-01-19 | $5.93 | $5.96 | $5.89 | $5.95 | $5.95 | 5,073,350 |
| 2023-01-18 | $5.91 | $5.95 | $5.91 | $5.93 | $5.93 | 4,046,700 |
| 2023-01-17 | $5.99 | $6.00 | $5.92 | $5.93 | $5.93 | 5,367,260 |
| 2023-01-16 | $5.93 | $6.00 | $5.92 | $5.99 | $5.99 | 7,989,100 |
| 2023-01-13 | $5.87 | $5.93 | $5.87 | $5.92 | $5.92 | 4,732,210 |
| 2023-01-12 | $5.92 | $5.95 | $5.86 | $5.86 | $5.86 | 5,781,200 |
| 2023-01-11 | $5.96 | $5.98 | $5.91 | $5.91 | $5.91 | 5,501,440 |
| 2023-01-10 | $5.98 | $6.00 | $5.95 | $5.96 | $5.96 | 5,757,430 |
| 2023-01-09 | $6.00 | $6.01 | $5.96 | $6.00 | $6.00 | 6,693,640 |
| 2023-01-06 | $6.03 | $6.06 | $5.97 | $5.98 | $5.98 | 8,535,900 |
| 2023-01-05 | $6.06 | $6.09 | $6.00 | $6.07 | $6.07 | 8,595,010 |
| 2023-01-04 | $6.09 | $6.12 | $6.02 | $6.07 | $6.07 | 10,946,310 |
| 2023-01-03 | $6.04 | $6.20 | $6.02 | $6.14 | $6.14 | 19,293,500 |
| 2023-01-02 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2022-12-30 | $5.92 | $5.97 | $5.86 | $5.88 | $5.88 | 8,446,710 |
| 2022-12-29 | $5.87 | $5.98 | $5.85 | $5.93 | $5.93 | 8,969,500 |
| 2022-12-28 | $5.98 | $5.99 | $5.89 | $5.90 | $5.90 | 9,841,890 |
| 2022-12-27 | $6.10 | $6.12 | $5.86 | $5.96 | $5.96 | 15,888,270 |
| 2022-12-26 | $6.15 | $6.18 | $6.03 | $6.10 | $6.10 | 12,240,470 |
| 2022-12-23 | $6.15 | $6.23 | $6.11 | $6.14 | $6.14 | 11,705,000 |
| 2022-12-22 | $6.45 | $6.47 | $6.11 | $6.15 | $6.15 | 18,533,100 |
| 2022-12-21 | $6.43 | $6.55 | $6.37 | $6.42 | $6.42 | 12,877,900 |
| 2022-12-20 | $6.54 | $6.59 | $6.32 | $6.39 | $6.39 | 19,110,920 |
| 2022-12-19 | $7.15 | $7.21 | $6.53 | $6.58 | $6.58 | 36,465,470 |
| 2022-12-16 | $6.97 | $7.21 | $6.97 | $7.14 | $7.14 | 35,934,520 |
| 2022-12-15 | $7.03 | $7.14 | $6.92 | $6.94 | $6.94 | 23,719,670 |
| 2022-12-14 | $7.39 | $7.39 | $7.01 | $7.03 | $7.03 | 48,795,610 |
| 2022-12-13 | $7.40 | $7.56 | $7.18 | $7.54 | $7.54 | 72,635,730 |
| 2022-12-12 | $7.06 | $7.60 | $6.99 | $7.40 | $7.40 | 91,958,300 |
| 2022-12-09 | $6.80 | $7.04 | $6.73 | $6.93 | $6.93 | 40,389,440 |
| 2022-12-08 | $6.96 | $6.99 | $6.76 | $6.84 | $6.84 | 44,021,730 |
| 2022-12-07 | $7.07 | $7.13 | $6.84 | $7.04 | $7.04 | 65,366,140 |
| 2022-12-06 | $6.70 | $7.08 | $6.65 | $6.87 | $6.87 | 34,285,960 |
| 2022-12-05 | $6.78 | $6.91 | $6.72 | $6.80 | $6.80 | 24,726,280 |
| 2022-12-01 | $7.00 | $7.02 | $6.69 | $6.72 | $6.72 | 30,666,400 |
| 2022-11-30 | $6.80 | $7.08 | $6.80 | $6.95 | $6.95 | 32,946,170 |
| 2022-11-29 | $6.66 | $6.92 | $6.63 | $6.84 | $6.84 | 27,081,900 |
| 2022-11-28 | $6.66 | $6.85 | $6.64 | $6.74 | $6.74 | 21,139,300 |
| 2022-11-25 | $6.70 | $6.82 | $6.50 | $6.76 | $6.76 | 26,662,610 |
| 2022-11-24 | $6.71 | $6.83 | $6.68 | $6.77 | $6.77 | 24,038,690 |
| 2022-11-23 | $6.96 | $7.05 | $6.62 | $6.77 | $6.77 | 35,323,660 |
| 2022-11-22 | $7.15 | $7.31 | $6.87 | $7.08 | $7.08 | 45,009,020 |
| 2022-11-21 | $7.11 | $7.26 | $6.95 | $7.24 | $7.24 | 55,367,620 |
| 2022-11-18 | $7.01 | $7.36 | $6.95 | $7.22 | $7.22 | 81,180,140 |
| 2022-11-17 | $6.94 | $7.07 | $6.81 | $6.96 | $6.96 | 46,562,630 |
| 2022-11-16 | $7.11 | $7.11 | $6.82 | $7.01 | $7.01 | 48,198,040 |
| 2022-11-15 | $7.20 | $7.23 | $6.90 | $7.14 | $7.14 | 69,955,590 |
| 2022-11-14 | $6.77 | $7.19 | $6.42 | $7.12 | $7.12 | 109,324,370 |
| 2022-11-11 | $6.70 | $7.22 | $6.55 | $7.05 | $7.05 | 131,601,530 |
| 2022-11-10 | $6.40 | $6.62 | $6.32 | $6.56 | $6.56 | 49,855,490 |
| 2022-11-09 | $6.18 | $6.45 | $6.16 | $6.41 | $6.41 | 39,137,330 |
| 2022-11-08 | $6.20 | $6.24 | $6.06 | $6.21 | $6.21 | 15,915,680 |
| 2022-11-07 | $6.11 | $6.24 | $6.11 | $6.18 | $6.18 | 19,041,570 |
| 2022-11-04 | $6.07 | $6.17 | $6.05 | $6.10 | $6.10 | 12,567,030 |
| 2022-11-03 | $6.12 | $6.17 | $6.06 | $6.07 | $6.07 | 13,212,700 |
| 2022-11-02 | $6.08 | $6.30 | $6.04 | $6.17 | $6.17 | 22,330,450 |
| 2022-11-01 | $6.06 | $6.15 | $5.96 | $6.10 | $6.10 | 14,592,430 |
| 2022-10-31 | $5.90 | $6.09 | $5.84 | $6.04 | $6.04 | 10,800,400 |
| 2022-10-28 | $6.07 | $6.12 | $5.90 | $5.94 | $5.94 | 13,814,960 |
| 2022-10-27 | $6.11 | $6.23 | $6.01 | $6.19 | $6.19 | 15,644,440 |
| 2022-10-26 | $5.90 | $6.12 | $5.90 | $6.09 | $6.09 | 11,734,110 |
| 2022-10-25 | $5.98 | $5.99 | $5.80 | $5.87 | $5.87 | 8,213,090 |
| 2022-10-24 | $6.13 | $6.18 | $5.91 | $5.96 | $5.96 | 10,717,590 |
| 2022-10-21 | $6.10 | $6.16 | $6.07 | $6.12 | $6.12 | 7,852,400 |
| 2022-10-20 | $6.10 | $6.20 | $6.08 | $6.09 | $6.09 | 10,163,200 |
| 2022-10-19 | $6.15 | $6.20 | $6.06 | $6.10 | $6.10 | 10,724,200 |
| 2022-10-18 | $6.10 | $6.23 | $6.00 | $6.20 | $6.20 | 19,293,670 |
| 2022-10-17 | $5.99 | $6.14 | $5.99 | $6.08 | $6.08 | 12,047,880 |
| 2022-10-14 | $5.84 | $6.06 | $5.83 | $6.02 | $6.02 | 13,444,810 |
| 2022-10-13 | $5.73 | $5.93 | $5.72 | $5.87 | $5.87 | 9,722,520 |
| 2022-10-12 | $5.67 | $5.76 | $5.57 | $5.76 | $5.76 | 4,950,000 |
| 2022-10-11 | $5.68 | $5.75 | $5.52 | $5.70 | $5.70 | 5,429,040 |
| 2022-10-10 | $5.69 | $5.85 | $5.67 | $5.68 | $5.68 | 7,339,590 |
| 2022-09-30 | $5.58 | $5.75 | $5.56 | $5.70 | $5.70 | 7,678,810 |
| 2022-09-29 | $5.64 | $5.75 | $5.53 | $5.58 | $5.58 | 5,523,630 |
| 2022-09-28 | $5.65 | $5.85 | $5.60 | $5.61 | $5.61 | 7,906,710 |
| 2022-09-27 | $5.46 | $5.68 | $5.46 | $5.67 | $5.67 | 6,043,310 |
| 2022-09-26 | $5.60 | $5.62 | $5.46 | $5.46 | $5.46 | 5,686,560 |
| 2022-09-23 | $5.70 | $5.73 | $5.60 | $5.63 | $5.63 | 4,525,260 |
| 2022-09-22 | $5.75 | $5.77 | $5.68 | $5.68 | $5.68 | 3,514,600 |
| 2022-09-21 | $5.74 | $5.79 | $5.66 | $5.76 | $5.76 | 3,641,000 |
| 2022-09-20 | $5.70 | $5.78 | $5.70 | $5.74 | $5.74 | 2,720,270 |
| 2022-09-19 | $5.83 | $5.83 | $5.67 | $5.71 | $5.71 | 5,896,640 |
| 2022-09-16 | $5.99 | $6.03 | $5.83 | $5.83 | $5.83 | 8,795,320 |
| 2022-09-15 | $6.12 | $6.14 | $5.98 | $6.02 | $6.02 | 7,426,390 |
| 2022-09-14 | $6.08 | $6.10 | $6.04 | $6.10 | $6.10 | 6,353,690 |
| 2022-09-13 | $6.09 | $6.18 | $6.08 | $6.13 | $6.13 | 8,184,040 |
| 2022-09-12 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-09-09 | $6.07 | $6.10 | $6.03 | $6.08 | $6.08 | 6,202,710 |
| 2022-09-08 | $6.06 | $6.08 | $6.03 | $6.03 | $6.03 | 4,256,350 |
| 2022-09-07 | $6.11 | $6.12 | $6.04 | $6.05 | $6.05 | 5,302,000 |
| 2022-09-06 | $6.06 | $6.11 | $6.02 | $6.11 | $6.11 | 7,770,020 |
| 2022-09-05 | $6.04 | $6.08 | $6.00 | $6.05 | $6.05 | 4,383,890 |
| 2022-09-02 | $5.99 | $6.06 | $5.99 | $6.03 | $6.03 | 3,319,000 |
| 2022-09-01 | $6.03 | $6.07 | $5.98 | $5.99 | $5.99 | 5,913,100 |
| 2022-08-31 | $6.12 | $6.12 | $5.98 | $6.03 | $6.03 | 7,886,940 |
| 2022-08-30 | $6.07 | $6.13 | $6.04 | $6.10 | $6.10 | 5,506,490 |
| 2022-08-29 | $5.99 | $6.07 | $5.96 | $6.06 | $6.06 | 5,462,700 |
| 2022-08-26 | $6.07 | $6.12 | $6.01 | $6.05 | $6.05 | 5,204,500 |
| 2022-08-25 | $6.10 | $6.12 | $5.96 | $6.06 | $6.06 | 7,652,980 |
| 2022-08-24 | $6.16 | $6.20 | $6.05 | $6.07 | $6.07 | 8,924,800 |
| 2022-08-23 | $6.18 | $6.19 | $6.11 | $6.17 | $6.17 | 6,518,900 |
| 2022-08-22 | $6.08 | $6.21 | $6.02 | $6.17 | $6.17 | 6,958,020 |
| 2022-08-19 | $6.14 | $6.17 | $6.08 | $6.09 | $6.09 | 7,002,520 |
| 2022-08-18 | $6.21 | $6.22 | $6.12 | $6.14 | $6.14 | 8,860,070 |
| 2022-08-17 | $6.24 | $6.28 | $6.20 | $6.24 | $6.24 | 6,389,090 |
| 2022-08-16 | $6.26 | $6.30 | $6.19 | $6.23 | $6.23 | 5,322,000 |
| 2022-08-15 | $6.21 | $6.25 | $6.16 | $6.24 | $6.24 | 7,204,910 |
| 2022-08-12 | $6.21 | $6.26 | $6.19 | $6.21 | $6.21 | 7,350,390 |
| 2022-08-11 | $6.09 | $6.25 | $6.07 | $6.21 | $6.21 | 11,456,800 |
| 2022-08-10 | $6.13 | $6.14 | $6.04 | $6.07 | $6.07 | 5,813,800 |
| 2022-08-09 | $6.20 | $6.22 | $6.11 | $6.12 | $6.12 | 7,594,750 |
| 2022-08-08 | $6.10 | $6.24 | $6.10 | $6.20 | $6.20 | 8,903,600 |
| 2022-08-05 | $6.00 | $6.12 | $5.97 | $6.10 | $6.10 | 8,424,300 |
| 2022-08-04 | $5.99 | $6.05 | $5.92 | $6.00 | $6.00 | 7,465,890 |
| 2022-08-03 | $5.91 | $6.08 | $5.91 | $5.98 | $5.98 | 10,137,680 |
| 2022-08-02 | $6.15 | $6.15 | $5.88 | $5.95 | $5.95 | 16,638,350 |
| 2022-08-01 | $6.27 | $6.29 | $6.16 | $6.20 | $6.20 | 7,781,370 |
| 2022-07-29 | $6.41 | $6.41 | $6.25 | $6.26 | $6.26 | 12,758,270 |
| 2022-07-28 | $6.44 | $6.45 | $6.38 | $6.39 | $6.39 | 9,143,110 |
| 2022-07-27 | $6.44 | $6.45 | $6.36 | $6.41 | $6.41 | 8,488,790 |
| 2022-07-26 | $6.36 | $6.42 | $6.23 | $6.41 | $6.41 | 9,971,340 |
| 2022-07-25 | $6.35 | $6.43 | $6.31 | $6.35 | $6.35 | 7,254,870 |
| 2022-07-22 | $6.43 | $6.49 | $6.29 | $6.36 | $6.36 | 9,571,810 |
| 2022-07-21 | $6.47 | $6.51 | $6.42 | $6.42 | $6.42 | 8,627,010 |
| 2022-07-20 | $6.47 | $6.56 | $6.44 | $6.49 | $6.49 | 10,393,870 |
| 2022-07-19 | $6.47 | $6.48 | $6.36 | $6.47 | $6.47 | 9,784,450 |
| 2022-07-18 | $6.32 | $6.46 | $6.30 | $6.44 | $6.44 | 9,748,100 |
| 2022-07-15 | $6.48 | $6.53 | $6.30 | $6.31 | $6.31 | 15,608,190 |
| 2022-07-14 | $6.52 | $6.62 | $6.48 | $6.49 | $6.49 | 12,202,600 |
| 2022-07-13 | $6.48 | $6.56 | $6.44 | $6.55 | $6.55 | 11,448,580 |
| 2022-07-12 | $6.78 | $6.78 | $6.54 | $6.55 | $6.55 | 17,687,800 |
| 2022-07-11 | $6.76 | $6.87 | $6.71 | $6.79 | $6.79 | 22,990,760 |
| 2022-07-08 | $6.49 | $6.94 | $6.48 | $6.76 | $6.76 | 37,479,060 |
| 2022-07-07 | $6.51 | $6.53 | $6.43 | $6.47 | $6.47 | 9,685,420 |
| 2022-07-06 | $6.67 | $6.70 | $6.42 | $6.46 | $6.46 | 15,930,300 |
| 2022-07-05 | $6.71 | $6.74 | $6.55 | $6.65 | $6.65 | 17,142,790 |
| 2022-07-04 | $6.64 | $6.82 | $6.62 | $6.75 | $6.75 | 18,041,140 |
| 2022-07-01 | $6.70 | $6.73 | $6.63 | $6.64 | $6.64 | 14,009,680 |
| 2022-06-30 | $6.71 | $6.78 | $6.65 | $6.69 | $6.69 | 16,351,660 |
| 2022-06-29 | $6.78 | $6.93 | $6.71 | $6.71 | $6.71 | 25,503,150 |
| 2022-06-28 | $6.75 | $6.86 | $6.66 | $6.79 | $6.79 | 21,611,150 |
| 2022-06-27 | $6.80 | $6.94 | $6.72 | $6.80 | $6.80 | 22,227,960 |
| 2022-06-24 | $6.71 | $6.85 | $6.69 | $6.74 | $6.74 | 19,936,490 |
| 2022-06-23 | $6.83 | $6.85 | $6.62 | $6.77 | $6.77 | 25,213,220 |
| 2022-06-22 | $6.73 | $7.05 | $6.71 | $6.89 | $6.89 | 34,657,830 |
| 2022-06-21 | $6.97 | $6.98 | $6.70 | $6.73 | $6.73 | 36,666,920 |
| 2022-06-20 | $6.71 | $7.17 | $6.70 | $7.06 | $7.06 | 57,110,420 |
| 2022-06-17 | $7.38 | $7.38 | $6.72 | $6.79 | $6.79 | 91,468,000 |
| 2022-06-16 | $6.71 | $6.71 | $6.64 | $6.71 | $6.71 | 21,379,290 |
| 2022-06-15 | $6.08 | $6.14 | $6.02 | $6.10 | $6.10 | 19,818,640 |
| 2022-06-14 | $6.01 | $6.01 | $5.79 | $6.00 | $6.00 | 17,346,020 |
| 2022-06-13 | $6.08 | $6.09 | $5.99 | $6.03 | $6.03 | 10,890,310 |
| 2022-06-10 | $6.01 | $6.09 | $5.99 | $6.07 | $6.07 | 10,525,140 |
| 2022-06-09 | $6.11 | $6.13 | $5.97 | $6.00 | $6.00 | 15,412,340 |
| 2022-06-08 | $6.28 | $6.30 | $6.07 | $6.12 | $6.12 | 23,905,750 |
| 2022-06-07 | $6.20 | $6.40 | $6.14 | $6.38 | $6.30 | 27,386,730 |
| 2022-06-06 | $6.05 | $6.20 | $6.03 | $6.19 | $6.11 | 14,717,770 |
| 2022-06-02 | $6.10 | $6.10 | $5.99 | $6.08 | $6.00 | 13,499,860 |
| 2022-06-01 | $6.13 | $6.21 | $6.05 | $6.10 | $6.02 | 14,292,710 |
| 2022-05-31 | $6.09 | $6.10 | $5.99 | $6.09 | $6.01 | 12,830,330 |
| 2022-05-30 | $6.15 | $6.17 | $6.03 | $6.09 | $6.01 | 10,034,450 |
| 2022-05-27 | $6.15 | $6.20 | $6.09 | $6.14 | $6.06 | 11,460,280 |
| 2022-05-26 | $6.19 | $6.20 | $6.03 | $6.15 | $6.07 | 10,570,980 |
| 2022-05-25 | $6.00 | $6.15 | $5.98 | $6.15 | $6.07 | 9,621,060 |
| 2022-05-24 | $6.44 | $6.44 | $6.04 | $6.04 | $5.96 | 21,859,430 |
| 2022-05-23 | $6.24 | $6.41 | $6.23 | $6.39 | $6.31 | 18,304,580 |
| 2022-05-20 | $6.27 | $6.31 | $6.18 | $6.23 | $6.15 | 12,650,410 |
| 2022-05-19 | $6.13 | $6.23 | $6.08 | $6.20 | $6.12 | 12,637,130 |
| 2022-05-18 | $6.33 | $6.35 | $6.19 | $6.20 | $6.12 | 13,820,500 |
| 2022-05-17 | $6.44 | $6.45 | $6.21 | $6.30 | $6.22 | 18,446,560 |
| 2022-05-16 | $6.52 | $6.62 | $6.42 | $6.46 | $6.38 | 19,611,430 |
| 2022-05-13 | $6.35 | $6.59 | $6.30 | $6.50 | $6.42 | 22,901,800 |
| 2022-05-12 | $6.19 | $6.43 | $6.17 | $6.37 | $6.29 | 20,398,260 |
| 2022-05-11 | $6.27 | $6.46 | $6.19 | $6.21 | $6.13 | 22,149,990 |
| 2022-05-10 | $6.17 | $6.32 | $6.15 | $6.28 | $6.20 | 16,584,520 |
| 2022-05-09 | $6.23 | $6.30 | $6.12 | $6.26 | $6.18 | 17,288,080 |
| 2022-05-06 | $5.99 | $6.21 | $5.92 | $6.15 | $6.07 | 18,924,000 |
| 2022-05-05 | $6.04 | $6.23 | $6.00 | $6.14 | $6.06 | 18,664,090 |
| 2022-05-04 | $6.05 | $6.05 | $6.05 | $6.05 | $5.97 | 0 |
| 2022-05-03 | $6.05 | $6.05 | $6.05 | $6.05 | $5.97 | 0 |
| 2022-04-29 | $5.91 | $6.11 | $5.82 | $6.05 | $5.97 | 22,351,430 |
| 2022-04-28 | $5.83 | $6.02 | $5.73 | $5.85 | $5.77 | 23,447,670 |
| 2022-04-27 | $5.55 | $5.85 | $5.49 | $5.84 | $5.76 | 21,595,040 |
| 2022-04-26 | $5.75 | $5.89 | $5.48 | $5.65 | $5.58 | 21,995,400 |
| 2022-04-25 | $6.33 | $6.35 | $5.81 | $5.81 | $5.74 | 27,252,830 |
| 2022-04-22 | $6.43 | $6.50 | $6.27 | $6.45 | $6.37 | 15,551,800 |
| 2022-04-21 | $6.84 | $6.90 | $6.43 | $6.50 | $6.42 | 25,668,410 |
| 2022-04-20 | $7.11 | $7.16 | $6.86 | $6.91 | $6.82 | 24,249,710 |
| 2022-04-19 | $7.08 | $7.16 | $7.03 | $7.13 | $7.04 | 19,371,490 |
| 2022-04-18 | $7.20 | $7.22 | $7.00 | $7.11 | $7.02 | 14,586,900 |
| 2022-04-15 | $7.37 | $7.39 | $7.13 | $7.22 | $7.13 | 21,005,250 |
| 2022-04-14 | $7.26 | $7.53 | $7.21 | $7.37 | $7.27 | 21,616,880 |
| 2022-04-13 | $7.67 | $7.72 | $7.16 | $7.21 | $7.12 | 36,387,740 |
| 2022-04-12 | $7.62 | $7.79 | $7.56 | $7.72 | $7.62 | 22,225,040 |
| 2022-04-11 | $7.93 | $8.04 | $7.54 | $7.62 | $7.52 | 35,507,710 |
| 2022-04-08 | $8.23 | $8.32 | $7.87 | $8.08 | $7.98 | 49,148,460 |
| 2022-04-07 | $8.73 | $8.98 | $8.23 | $8.33 | $8.22 | 86,035,990 |
| 2022-04-06 | $7.86 | $8.57 | $7.86 | $8.57 | $8.46 | 66,168,040 |
| 2022-04-05 | $7.79 | $7.79 | $7.79 | $7.79 | $7.69 | 0 |
| 2022-04-04 | $7.79 | $7.79 | $7.79 | $7.79 | $7.69 | 0 |
| 2022-04-01 | $8.10 | $8.17 | $7.59 | $7.79 | $7.69 | 65,135,530 |
| 2022-03-31 | $8.27 | $8.66 | $8.19 | $8.34 | $8.23 | 68,381,350 |
| 2022-03-30 | $8.26 | $8.35 | $8.00 | $8.26 | $8.15 | 49,459,060 |
| 2022-03-29 | $8.19 | $8.53 | $8.10 | $8.32 | $8.21 | 51,286,390 |
| 2022-03-28 | $8.66 | $8.79 | $8.09 | $8.21 | $8.10 | 67,128,500 |
| 2022-03-25 | $8.40 | $9.15 | $8.32 | $8.69 | $8.58 | 94,142,340 |
| 2022-03-24 | $8.20 | $8.50 | $8.15 | $8.41 | $8.30 | 70,252,450 |
| 2022-03-23 | $8.16 | $8.44 | $8.07 | $8.30 | $8.19 | 66,320,770 |
| 2022-03-22 | $8.58 | $8.90 | $8.19 | $8.26 | $8.15 | 87,119,980 |
| 2022-03-21 | $8.10 | $8.50 | $8.03 | $8.33 | $8.22 | 109,653,480 |
| 2022-03-18 | $7.48 | $8.35 | $7.39 | $8.16 | $8.05 | 117,895,210 |
| 2022-03-17 | $7.20 | $7.87 | $7.16 | $7.64 | $7.54 | 91,429,790 |
| 2022-03-16 | $7.19 | $7.28 | $6.69 | $7.15 | $7.06 | 40,112,590 |
| 2022-03-15 | $7.70 | $7.80 | $6.99 | $7.01 | $6.92 | 55,426,670 |
| 2022-03-14 | $7.87 | $7.92 | $7.65 | $7.69 | $7.59 | 60,838,510 |
| 2022-03-11 | $7.22 | $7.82 | $7.18 | $7.79 | $7.69 | 58,419,230 |
| 2022-03-10 | $7.35 | $7.50 | $7.20 | $7.40 | $7.30 | 39,478,920 |
| 2022-03-09 | $7.12 | $7.42 | $6.82 | $7.19 | $7.10 | 40,282,810 |
| 2022-03-08 | $7.80 | $7.85 | $7.12 | $7.15 | $7.06 | 56,699,710 |
| 2022-03-07 | $7.94 | $8.13 | $7.72 | $7.91 | $7.81 | 43,745,200 |
| 2022-03-04 | $7.82 | $8.15 | $7.75 | $7.81 | $7.71 | 41,986,070 |
| 2022-03-03 | $7.90 | $7.98 | $7.76 | $7.85 | $7.75 | 45,352,830 |
| 2022-03-02 | $7.40 | $8.02 | $7.29 | $7.91 | $7.81 | 57,790,460 |
| 2022-03-01 | $7.59 | $7.61 | $7.35 | $7.43 | $7.33 | 31,312,190 |
| 2022-02-28 | $7.57 | $7.63 | $7.39 | $7.58 | $7.48 | 30,874,760 |
| 2022-02-25 | $7.73 | $7.80 | $7.46 | $7.64 | $7.54 | 42,928,280 |
| 2022-02-24 | $7.39 | $8.03 | $7.33 | $7.61 | $7.51 | 88,475,520 |
| 2022-02-23 | $6.98 | $7.65 | $6.94 | $7.43 | $7.33 | 58,014,370 |
| 2022-02-22 | $7.03 | $7.09 | $6.90 | $6.97 | $6.88 | 25,519,690 |
| 2022-02-21 | $7.10 | $7.18 | $6.88 | $7.14 | $7.05 | 41,605,790 |
| 2022-02-18 | $6.87 | $6.99 | $6.76 | $6.95 | $6.86 | 19,249,340 |
| 2022-02-17 | $6.93 | $6.98 | $6.86 | $6.89 | $6.80 | 19,790,860 |
| 2022-02-16 | $6.83 | $7.03 | $6.73 | $6.93 | $6.84 | 29,846,320 |
| 2022-02-15 | $6.73 | $6.94 | $6.63 | $6.80 | $6.71 | 24,357,070 |
| 2022-02-14 | $6.56 | $6.95 | $6.56 | $6.73 | $6.64 | 26,248,360 |
| 2022-02-11 | $6.96 | $7.04 | $6.63 | $6.64 | $6.55 | 37,209,330 |
| 2022-02-10 | $7.07 | $7.22 | $6.90 | $6.99 | $6.90 | 36,639,110 |
| 2022-02-09 | $6.84 | $7.25 | $6.76 | $7.14 | $7.05 | 49,999,190 |
| 2022-02-08 | $6.76 | $6.89 | $6.68 | $6.83 | $6.74 | 26,294,100 |
| 2022-02-07 | $6.80 | $6.86 | $6.65 | $6.75 | $6.66 | 23,576,500 |
| 2022-02-04 | $6.71 | $6.71 | $6.71 | $6.71 | $6.62 | 0 |
| 2022-02-03 | $6.71 | $6.71 | $6.71 | $6.71 | $6.62 | 0 |
| 2022-02-02 | $6.71 | $6.71 | $6.71 | $6.71 | $6.62 | 0 |
| 2022-02-01 | $6.71 | $6.71 | $6.71 | $6.71 | $6.62 | 0 |
| 2022-01-28 | $6.61 | $6.81 | $6.53 | $6.71 | $6.62 | 29,535,500 |
| 2022-01-27 | $6.82 | $6.87 | $6.54 | $6.56 | $6.48 | 29,794,480 |
| 2022-01-26 | $6.96 | $6.98 | $6.75 | $6.80 | $6.71 | 31,560,340 |
| 2022-01-25 | $7.32 | $7.38 | $6.91 | $6.93 | $6.84 | 33,790,940 |
| 2022-01-24 | $7.73 | $7.76 | $7.26 | $7.32 | $7.23 | 45,067,600 |
| 2022-01-21 | $8.07 | $8.07 | $7.67 | $7.69 | $7.59 | 52,130,470 |
| 2022-01-20 | $8.34 | $8.49 | $8.00 | $8.05 | $7.95 | 70,921,380 |
| 2022-01-19 | $8.89 | $9.12 | $8.21 | $8.36 | $8.25 | 95,082,500 |
| 2022-01-18 | $9.88 | $10.00 | $9.06 | $9.06 | $8.94 | 80,353,310 |
| 2022-01-17 | $10.21 | $10.69 | $9.95 | $10.07 | $9.94 | 84,354,940 |
| 2022-01-14 | $9.35 | $10.39 | $9.29 | $9.97 | $9.84 | 81,926,260 |
| 2022-01-13 | $10.55 | $10.68 | $9.72 | $9.72 | $9.59 | 83,004,060 |
| 2022-01-12 | $10.83 | $11.27 | $10.38 | $10.80 | $10.66 | 78,869,310 |
| 2022-01-11 | $11.28 | $11.90 | $10.66 | $10.76 | $10.62 | 106,224,590 |
| 2022-01-10 | $10.27 | $11.06 | $10.15 | $11.06 | $10.92 | 71,649,300 |
| 2022-01-07 | $9.47 | $10.42 | $9.34 | $10.05 | $9.92 | 72,637,620 |
| 2022-01-06 | $9.19 | $9.58 | $9.05 | $9.48 | $9.36 | 41,435,710 |
| 2022-01-05 | $9.11 | $9.50 | $8.65 | $9.36 | $9.24 | 54,108,420 |
| 2022-01-04 | $9.21 | $9.68 | $9.10 | $9.11 | $8.99 | 62,844,980 |
| 2022-01-03 | $9.08 | $9.08 | $9.08 | $9.08 | $8.96 | 0 |
| 2021-12-31 | $9.30 | $9.44 | $8.88 | $9.08 | $8.96 | 70,894,100 |
| 2021-12-30 | $8.32 | $9.15 | $8.09 | $9.15 | $9.03 | 70,036,310 |
| 2021-12-29 | $8.17 | $8.79 | $8.13 | $8.32 | $8.21 | 43,716,740 |
| 2021-12-28 | $8.10 | $8.19 | $7.85 | $8.11 | $8.01 | 28,052,560 |
| 2021-12-27 | $8.17 | $8.35 | $8.09 | $8.17 | $8.06 | 26,421,110 |
| 2021-12-24 | $7.95 | $8.39 | $7.92 | $8.17 | $8.06 | 37,269,000 |
| 2021-12-23 | $7.98 | $8.28 | $7.95 | $8.09 | $7.99 | 36,285,860 |
| 2021-12-22 | $8.14 | $8.14 | $7.80 | $7.98 | $7.88 | 37,114,780 |
| 2021-12-21 | $7.74 | $8.43 | $7.62 | $8.15 | $8.04 | 50,759,450 |
| 2021-12-20 | $7.60 | $8.12 | $7.60 | $7.84 | $7.74 | 44,980,220 |
| 2021-12-17 | $7.60 | $7.72 | $7.45 | $7.69 | $7.59 | 32,444,630 |
| 2021-12-16 | $7.99 | $7.99 | $7.53 | $7.69 | $7.59 | 53,044,470 |
| 2021-12-15 | $7.26 | $8.00 | $7.21 | $8.00 | $7.90 | 52,230,830 |
| 2021-12-14 | $7.51 | $7.51 | $7.23 | $7.27 | $7.18 | 25,878,180 |
| 2021-12-13 | $7.30 | $7.39 | $7.21 | $7.28 | $7.19 | 21,401,300 |
| 2021-12-07 | $7.50 | $7.57 | $7.08 | $7.18 | $7.09 | 40,323,400 |
| 2021-12-06 | $7.68 | $7.80 | $7.44 | $7.57 | $7.47 | 39,536,100 |
| 2021-12-03 | $7.64 | $7.64 | $7.64 | $7.64 | $7.54 | 58,021,170 |
| 2021-12-02 | $7.49 | $7.49 | $7.49 | $7.49 | $7.39 | 87,523,050 |
| 2021-12-01 | $8.30 | $8.39 | $7.80 | $7.80 | $7.70 | 125,825,910 |
| 2021-11-30 | $7.93 | $8.88 | $7.77 | $8.67 | $8.56 | 161,204,860 |
| 2021-11-29 | $7.90 | $8.17 | $7.26 | $8.17 | $8.06 | 155,953,100 |
| 2021-11-26 | $6.94 | $7.43 | $6.83 | $7.43 | $7.33 | 62,522,600 |
| 2021-11-25 | $6.16 | $6.75 | $6.15 | $6.75 | $6.66 | 49,456,830 |
| 2021-11-24 | $6.14 | $6.19 | $6.07 | $6.14 | $6.06 | 12,591,870 |
| 2021-11-23 | $6.17 | $6.29 | $6.10 | $6.14 | $6.06 | 18,835,560 |
| 2021-11-22 | $6.30 | $6.35 | $6.19 | $6.21 | $6.13 | 14,029,940 |
| 2021-11-19 | $6.31 | $6.35 | $6.12 | $6.28 | $6.20 | 15,673,110 |
| 2021-11-18 | $6.40 | $6.47 | $6.31 | $6.33 | $6.25 | 15,360,280 |
| 2021-11-17 | $6.18 | $6.45 | $6.16 | $6.41 | $6.33 | 21,071,210 |
| 2021-11-16 | $6.30 | $6.30 | $6.14 | $6.15 | $6.07 | 15,422,460 |
| 2021-11-15 | $5.96 | $6.31 | $5.95 | $6.24 | $6.16 | 20,789,050 |
| 2021-11-12 | $6.05 | $6.07 | $5.91 | $5.96 | $5.88 | 13,387,830 |
| 2021-11-11 | $5.87 | $6.07 | $5.86 | $6.02 | $5.94 | 16,838,310 |
| 2021-11-10 | $5.80 | $5.93 | $5.68 | $5.90 | $5.82 | 15,222,460 |
| 2021-11-09 | $5.78 | $5.93 | $5.73 | $5.81 | $5.74 | 10,224,220 |
| 2021-11-08 | $5.88 | $5.88 | $5.65 | $5.79 | $5.72 | 12,167,120 |
| 2021-11-05 | $5.96 | $5.96 | $5.96 | $5.96 | $5.88 | 13,003,740 |
| 2021-11-04 | $5.91 | $5.98 | $5.90 | $5.96 | $5.88 | 9,288,400 |
| 2021-11-03 | $5.89 | $6.10 | $5.86 | $5.92 | $5.84 | 14,078,060 |
| 2021-11-02 | $6.22 | $6.22 | $5.80 | $5.88 | $5.80 | 19,117,120 |
| 2021-11-01 | $6.06 | $6.21 | $6.00 | $6.15 | $6.07 | 11,635,830 |
| 2021-10-29 | $5.98 | $6.13 | $5.83 | $6.06 | $5.98 | 14,510,910 |
| 2021-10-28 | $6.11 | $6.23 | $5.93 | $5.96 | $5.88 | 14,538,050 |
| 2021-10-27 | $6.42 | $6.42 | $6.10 | $6.19 | $6.11 | 16,717,980 |
| 2021-10-26 | $6.53 | $6.59 | $6.28 | $6.36 | $6.28 | 20,204,010 |
| 2021-10-25 | $6.63 | $6.74 | $6.35 | $6.46 | $6.38 | 24,250,770 |
| 2021-10-22 | $6.66 | $6.75 | $6.57 | $6.67 | $6.58 | 19,005,050 |
| 2021-10-21 | $6.52 | $6.80 | $6.52 | $6.71 | $6.62 | 30,710,960 |
| 2021-10-20 | $6.32 | $6.74 | $6.17 | $6.58 | $6.50 | 39,459,240 |
| 2021-10-19 | $6.26 | $6.55 | $6.17 | $6.31 | $6.23 | 29,937,810 |
| 2021-10-18 | $6.25 | $6.34 | $6.12 | $6.25 | $6.17 | 14,999,330 |
| 2021-10-15 | $6.50 | $6.50 | $6.21 | $6.25 | $6.17 | 19,393,060 |
| 2021-10-14 | $6.52 | $6.56 | $6.38 | $6.48 | $6.40 | 10,098,070 |
| 2021-10-13 | $6.70 | $6.75 | $6.41 | $6.49 | $6.41 | 17,467,760 |
| 2021-10-12 | $7.06 | $7.20 | $6.60 | $6.66 | $6.57 | 25,653,700 |
| 2021-10-11 | $7.27 | $7.47 | $7.00 | $7.05 | $6.96 | 16,399,960 |
| 2021-10-08 | $7.28 | $7.50 | $7.06 | $7.23 | $7.14 | 18,128,990 |
| 2021-10-07 | $7.28 | $7.28 | $7.28 | $7.28 | $7.19 | 0 |
| 2021-10-06 | $7.28 | $7.28 | $7.28 | $7.28 | $7.19 | 0 |
| 2021-09-30 | $7.33 | $7.43 | $7.21 | $7.28 | $7.19 | 16,075,100 |
| 2021-09-29 | $7.58 | $7.63 | $7.32 | $7.33 | $7.24 | 21,792,590 |
| 2021-09-28 | $7.32 | $7.74 | $7.30 | $7.58 | $7.48 | 34,670,390 |
| 2021-09-27 | $7.68 | $7.92 | $7.00 | $7.21 | $7.12 | 41,656,220 |
| 2021-09-24 | $7.95 | $8.00 | $7.60 | $7.68 | $7.58 | 22,895,380 |
| 2021-09-23 | $8.02 | $8.27 | $7.92 | $7.95 | $7.85 | 22,010,310 |
| 2021-09-22 | $7.90 | $8.13 | $7.90 | $8.02 | $7.92 | 18,626,250 |
| 2021-09-21 | $7.96 | $7.96 | $7.96 | $7.96 | $7.86 | 0 |
| 2021-09-20 | $7.96 | $7.96 | $7.96 | $7.96 | $7.86 | 0 |
| 2021-09-17 | $8.07 | $8.27 | $7.86 | $7.96 | $7.86 | 31,054,040 |
| 2021-09-16 | $7.82 | $8.36 | $7.80 | $7.96 | $7.86 | 30,196,170 |
| 2021-09-15 | $7.97 | $7.98 | $7.63 | $7.83 | $7.73 | 22,664,110 |
| 2021-09-14 | $8.14 | $8.19 | $7.79 | $7.89 | $7.79 | 32,546,770 |
| 2021-09-13 | $7.98 | $8.31 | $7.90 | $7.91 | $7.81 | 41,587,080 |
| 2021-09-10 | $8.70 | $8.76 | $7.80 | $7.88 | $7.78 | 61,426,570 |
| 2021-09-09 | $8.47 | $9.03 | $8.47 | $8.54 | $8.43 | 39,389,950 |
| 2021-09-08 | $8.70 | $8.94 | $8.40 | $8.77 | $8.66 | 46,971,850 |
| 2021-09-07 | $8.28 | $8.86 | $7.91 | $8.55 | $8.44 | 96,725,120 |
| 2021-09-06 | $7.36 | $8.05 | $7.36 | $8.05 | $7.95 | 41,772,090 |
| 2021-09-03 | $7.14 | $7.42 | $7.00 | $7.32 | $7.23 | 30,720,230 |
| 2021-09-02 | $7.09 | $7.23 | $7.06 | $7.18 | $7.09 | 15,255,250 |
| 2021-09-01 | $7.30 | $7.45 | $7.04 | $7.12 | $7.03 | 30,792,280 |
| 2021-08-31 | $6.70 | $7.31 | $6.69 | $7.21 | $7.12 | 51,712,010 |
| 2021-08-30 | $6.41 | $6.83 | $6.41 | $6.73 | $6.64 | 49,444,740 |
| 2021-08-27 | $6.48 | $6.49 | $6.31 | $6.40 | $6.32 | 17,169,700 |
| 2021-08-26 | $6.58 | $6.60 | $6.38 | $6.43 | $6.35 | 36,382,550 |
| 2021-08-25 | $6.05 | $6.63 | $6.00 | $6.56 | $6.48 | 61,920,420 |
| 2021-08-24 | $6.09 | $6.13 | $6.00 | $6.03 | $5.95 | 15,787,330 |
| 2021-08-23 | $6.20 | $6.21 | $6.02 | $6.09 | $6.01 | 17,993,770 |
| 2021-08-20 | $6.23 | $6.26 | $6.00 | $6.16 | $6.08 | 16,834,030 |
| 2021-08-19 | $6.20 | $6.33 | $6.15 | $6.25 | $6.17 | 15,847,980 |
| 2021-08-18 | $6.30 | $6.35 | $6.14 | $6.24 | $6.16 | 18,867,520 |
| 2021-08-17 | $6.15 | $6.36 | $6.14 | $6.22 | $6.14 | 47,802,480 |
| 2021-08-16 | $5.72 | $6.28 | $5.71 | $6.28 | $6.20 | 48,480,960 |
| 2021-08-13 | $5.66 | $5.73 | $5.61 | $5.71 | $5.64 | 8,580,830 |
| 2021-08-12 | $5.74 | $5.74 | $5.63 | $5.66 | $5.59 | 8,806,490 |
| 2021-08-11 | $5.76 | $5.80 | $5.70 | $5.71 | $5.64 | 9,052,640 |
| 2021-08-10 | $5.82 | $5.83 | $5.75 | $5.79 | $5.72 | 6,582,000 |
| 2021-08-09 | $5.66 | $5.83 | $5.61 | $5.82 | $5.74 | 9,625,930 |
| 2021-08-06 | $5.67 | $5.73 | $5.55 | $5.66 | $5.59 | 9,927,030 |
| 2021-08-05 | $5.78 | $5.91 | $5.68 | $5.68 | $5.61 | 10,776,140 |
| 2021-08-04 | $5.82 | $5.85 | $5.74 | $5.77 | $5.70 | 9,802,590 |
| 2021-08-03 | $5.67 | $5.85 | $5.66 | $5.81 | $5.74 | 12,652,090 |
| 2021-08-02 | $5.70 | $5.75 | $5.56 | $5.72 | $5.65 | 11,485,740 |
| 2021-07-30 | $5.60 | $5.75 | $5.49 | $5.73 | $5.66 | 13,711,800 |
| 2021-07-29 | $5.65 | $5.70 | $5.50 | $5.59 | $5.52 | 11,993,110 |
| 2021-07-28 | $5.71 | $5.76 | $5.51 | $5.56 | $5.49 | 13,813,380 |
| 2021-07-27 | $5.84 | $5.96 | $5.70 | $5.71 | $5.64 | 12,103,040 |
| 2021-07-26 | $6.00 | $6.00 | $5.74 | $5.84 | $5.76 | 17,204,300 |
| 2021-07-23 | $6.16 | $6.17 | $5.98 | $6.01 | $5.93 | 18,301,010 |
| 2021-07-22 | $6.35 | $6.42 | $6.15 | $6.20 | $6.12 | 19,753,340 |
| 2021-07-21 | $6.33 | $6.50 | $6.23 | $6.39 | $6.31 | 24,428,090 |
| 2021-07-20 | $6.27 | $6.38 | $6.18 | $6.26 | $6.18 | 21,521,270 |
| 2021-07-19 | $5.97 | $6.45 | $5.93 | $6.33 | $6.25 | 35,312,510 |
| 2021-07-16 | $5.87 | $6.08 | $5.85 | $6.00 | $5.92 | 17,977,310 |
| 2021-07-15 | $5.85 | $5.96 | $5.76 | $5.90 | $5.82 | 16,480,890 |
| 2021-07-14 | $5.88 | $5.94 | $5.81 | $5.84 | $5.76 | 15,484,250 |
| 2021-07-13 | $5.82 | $5.93 | $5.78 | $5.90 | $5.82 | 15,471,180 |
| 2021-07-12 | $5.59 | $5.86 | $5.56 | $5.82 | $5.74 | 21,203,280 |
| 2021-07-09 | $5.58 | $5.62 | $5.46 | $5.55 | $5.48 | 12,002,430 |
| 2021-07-08 | $5.64 | $5.70 | $5.56 | $5.57 | $5.50 | 11,460,630 |
| 2021-07-07 | $5.72 | $5.78 | $5.61 | $5.65 | $5.58 | 14,149,380 |
| 2021-07-06 | $5.86 | $5.90 | $5.71 | $5.76 | $5.69 | 16,756,720 |
| 2021-07-05 | $5.86 | $5.96 | $5.80 | $5.87 | $5.79 | 17,786,810 |
| 2021-07-02 | $5.91 | $6.01 | $5.81 | $5.87 | $5.79 | 26,123,390 |
| 2021-07-01 | $5.68 | $6.11 | $5.64 | $5.93 | $5.85 | 49,815,080 |
| 2021-06-30 | $5.56 | $5.75 | $5.52 | $5.66 | $5.59 | 16,074,410 |
| 2021-06-29 | $5.59 | $5.59 | $5.47 | $5.56 | $5.49 | 7,707,140 |
| 2021-06-28 | $5.50 | $5.58 | $5.48 | $5.56 | $5.49 | 6,826,000 |
| 2021-06-25 | $5.55 | $5.56 | $5.48 | $5.53 | $5.46 | 5,152,510 |
| 2021-06-24 | $5.60 | $5.60 | $5.50 | $5.55 | $5.48 | 6,010,900 |
| 2021-06-23 | $5.58 | $5.64 | $5.55 | $5.59 | $5.52 | 10,585,610 |
| 2021-06-22 | $5.53 | $5.61 | $5.48 | $5.58 | $5.51 | 9,473,530 |
| 2021-06-21 | $5.22 | $5.53 | $5.19 | $5.52 | $5.45 | 15,765,010 |
| 2021-06-18 | $5.20 | $5.24 | $5.16 | $5.22 | $5.15 | 4,073,770 |
| 2021-06-17 | $5.19 | $5.25 | $5.15 | $5.20 | $5.13 | 5,650,280 |
| 2021-06-16 | $5.34 | $5.39 | $5.18 | $5.18 | $5.11 | 9,968,690 |
| 2021-06-15 | $5.50 | $5.50 | $5.37 | $5.39 | $5.32 | 6,675,170 |
| 2021-06-14 | $5.54 | $5.54 | $5.54 | $5.54 | $5.47 | 0 |
| 2021-06-11 | $5.48 | $5.56 | $5.44 | $5.54 | $5.47 | 8,605,600 |
| 2021-06-10 | $5.40 | $5.52 | $5.37 | $5.49 | $5.42 | 8,824,830 |
| 2021-06-09 | $5.39 | $5.46 | $5.33 | $5.41 | $5.34 | 6,802,920 |
| 2021-06-08 | $5.52 | $5.53 | $5.35 | $5.41 | $5.34 | 10,840,490 |
| 2021-06-07 | $5.63 | $5.63 | $5.46 | $5.50 | $5.43 | 9,476,920 |
| 2021-06-04 | $5.48 | $5.59 | $5.40 | $5.58 | $5.51 | 9,382,790 |
| 2021-06-03 | $5.65 | $5.67 | $5.53 | $5.53 | $5.41 | 11,074,180 |
| 2021-06-02 | $5.70 | $5.77 | $5.60 | $5.62 | $5.50 | 13,537,130 |
| 2021-06-01 | $5.74 | $5.88 | $5.68 | $5.71 | $5.59 | 20,053,060 |
| 2021-05-31 | $5.62 | $5.68 | $5.60 | $5.67 | $5.55 | 9,672,000 |
| 2021-05-28 | $5.69 | $5.71 | $5.58 | $5.61 | $5.49 | 14,176,100 |
| 2021-05-27 | $5.76 | $5.79 | $5.65 | $5.71 | $5.59 | 18,481,070 |
| 2021-05-26 | $5.70 | $5.84 | $5.59 | $5.81 | $5.68 | 22,228,160 |
| 2021-05-25 | $5.74 | $5.81 | $5.64 | $5.70 | $5.58 | 15,975,670 |
| 2021-05-24 | $5.88 | $5.90 | $5.69 | $5.70 | $5.58 | 21,470,860 |
| 2021-05-21 | $5.76 | $5.94 | $5.70 | $5.88 | $5.75 | 31,464,940 |
| 2021-05-20 | $5.60 | $6.02 | $5.57 | $5.70 | $5.58 | 29,891,090 |
| 2021-05-19 | $5.72 | $5.74 | $5.58 | $5.62 | $5.50 | 19,528,010 |
| 2021-05-18 | $5.45 | $5.73 | $5.37 | $5.72 | $5.60 | 28,980,070 |
| 2021-05-17 | $5.55 | $5.58 | $5.45 | $5.46 | $5.34 | 14,900,000 |
| 2021-05-14 | $5.61 | $5.74 | $5.51 | $5.53 | $5.41 | 29,290,200 |
| 2021-05-13 | $5.35 | $5.72 | $5.33 | $5.61 | $5.49 | 33,150,400 |
| 2021-05-12 | $5.29 | $5.44 | $5.24 | $5.40 | $5.28 | 12,083,270 |
| 2021-05-11 | $5.29 | $5.36 | $5.17 | $5.34 | $5.22 | 12,699,780 |
| 2021-05-10 | $5.26 | $5.34 | $5.23 | $5.29 | $5.18 | 10,516,800 |
| 2021-05-07 | $5.40 | $5.42 | $5.17 | $5.26 | $5.15 | 21,754,070 |
| 2021-05-06 | $5.54 | $5.54 | $5.39 | $5.41 | $5.29 | 18,137,030 |
| 2021-05-05 | $5.57 | $5.57 | $5.57 | $5.57 | $5.45 | 0 |
| 2021-05-04 | $5.57 | $5.57 | $5.57 | $5.57 | $5.45 | 0 |
| 2021-04-30 | $5.45 | $5.60 | $5.45 | $5.57 | $5.45 | 20,753,870 |
| 2021-04-29 | $5.58 | $5.65 | $5.45 | $5.46 | $5.34 | 24,733,520 |
| 2021-04-28 | $5.45 | $5.77 | $5.39 | $5.64 | $5.52 | 41,566,360 |
| 2021-04-27 | $5.27 | $5.69 | $5.12 | $5.57 | $5.45 | 49,538,940 |
| 2021-04-26 | $5.26 | $5.36 | $5.16 | $5.17 | $5.06 | 18,432,270 |
| 2021-04-23 | $5.32 | $5.40 | $5.21 | $5.21 | $5.10 | 15,610,600 |
| 2021-04-22 | $5.36 | $5.49 | $5.17 | $5.40 | $5.28 | 31,533,330 |
| 2021-04-21 | $5.06 | $5.26 | $5.03 | $5.25 | $5.14 | 16,319,200 |
| 2021-04-20 | $5.16 | $5.17 | $5.06 | $5.06 | $4.95 | 9,422,310 |
| 2021-04-19 | $5.17 | $5.21 | $5.13 | $5.18 | $5.07 | 9,681,150 |
| 2021-04-16 | $5.08 | $5.25 | $5.06 | $5.21 | $5.10 | 11,378,650 |
| 2021-04-15 | $5.17 | $5.21 | $5.06 | $5.13 | $5.02 | 9,302,770 |
| 2021-04-14 | $4.96 | $5.12 | $4.95 | $5.10 | $4.99 | 9,682,350 |
| 2021-04-13 | $5.04 | $5.05 | $4.97 | $4.98 | $4.87 | 5,682,290 |
| 2021-04-12 | $4.96 | $5.07 | $4.96 | $5.04 | $4.93 | 10,265,840 |
| 2021-04-09 | $4.92 | $5.02 | $4.88 | $4.98 | $4.87 | 6,705,010 |
| 2021-04-08 | $4.94 | $4.96 | $4.91 | $4.91 | $4.80 | 3,206,600 |
| 2021-04-07 | $4.94 | $4.95 | $4.89 | $4.95 | $4.84 | 3,673,200 |
| 2021-04-06 | $4.88 | $4.95 | $4.88 | $4.92 | $4.81 | 3,557,500 |
| 2021-04-05 | $4.90 | $4.90 | $4.90 | $4.90 | $4.79 | 0 |
| 2021-04-02 | $4.89 | $4.90 | $4.86 | $4.90 | $4.79 | 2,287,990 |
| 2021-04-01 | $4.90 | $4.90 | $4.85 | $4.88 | $4.77 | 2,504,090 |
| 2021-03-31 | $4.91 | $4.92 | $4.86 | $4.90 | $4.79 | 3,575,720 |
| 2021-03-30 | $4.97 | $4.98 | $4.87 | $4.90 | $4.79 | 4,911,100 |
| 2021-03-29 | $4.95 | $5.03 | $4.95 | $4.96 | $4.85 | 5,706,400 |
| 2021-03-26 | $4.92 | $4.95 | $4.89 | $4.95 | $4.84 | 4,767,040 |
| 2021-03-25 | $4.91 | $4.94 | $4.88 | $4.92 | $4.81 | 3,320,740 |
| 2021-03-24 | $4.91 | $4.93 | $4.88 | $4.93 | $4.82 | 3,507,720 |
| 2021-03-23 | $4.92 | $4.94 | $4.87 | $4.89 | $4.78 | 3,896,190 |
| 2021-03-22 | $4.88 | $4.94 | $4.88 | $4.92 | $4.81 | 4,376,900 |
| 2021-03-19 | $4.92 | $4.98 | $4.88 | $4.91 | $4.80 | 5,533,600 |
| 2021-03-18 | $4.98 | $4.98 | $4.88 | $4.93 | $4.82 | 8,684,300 |
| 2021-03-17 | $4.87 | $5.01 | $4.84 | $5.01 | $4.90 | 10,230,230 |
| 2021-03-16 | $4.73 | $4.83 | $4.73 | $4.83 | $4.73 | 4,171,460 |
| 2021-03-15 | $4.72 | $4.75 | $4.69 | $4.74 | $4.64 | 3,480,450 |
| 2021-03-12 | $4.73 | $4.75 | $4.67 | $4.73 | $4.63 | 3,564,410 |
| 2021-03-11 | $4.67 | $4.74 | $4.64 | $4.72 | $4.62 | 4,215,120 |
| 2021-03-10 | $4.77 | $4.79 | $4.65 | $4.67 | $4.57 | 6,547,000 |
| 2021-03-09 | $4.86 | $4.86 | $4.69 | $4.77 | $4.67 | 6,499,400 |
| 2021-03-08 | $4.92 | $4.98 | $4.85 | $4.87 | $4.76 | 6,527,810 |
| 2021-03-05 | $4.85 | $4.92 | $4.83 | $4.91 | $4.80 | 5,759,990 |
| 2021-03-04 | $4.88 | $4.91 | $4.82 | $4.84 | $4.74 | 4,773,720 |
| 2021-03-03 | $4.85 | $4.89 | $4.83 | $4.88 | $4.77 | 4,082,960 |
| 2021-03-02 | $4.90 | $4.92 | $4.82 | $4.85 | $4.74 | 3,043,930 |
| 2021-03-01 | $4.82 | $4.90 | $4.82 | $4.90 | $4.79 | 3,917,430 |
| 2021-02-26 | $4.78 | $4.83 | $4.74 | $4.82 | $4.72 | 3,934,530 |
| 2021-02-25 | $4.86 | $4.88 | $4.79 | $4.80 | $4.70 | 5,266,700 |
| 2021-02-24 | $4.85 | $4.91 | $4.82 | $4.85 | $4.74 | 4,797,290 |
| 2021-02-23 | $4.90 | $4.95 | $4.83 | $4.84 | $4.74 | 6,362,400 |
| 2021-02-22 | $4.90 | $5.02 | $4.87 | $4.91 | $4.80 | 10,878,150 |
| 2021-02-19 | $4.78 | $4.92 | $4.72 | $4.91 | $4.80 | 8,036,470 |
| 2021-02-18 | $4.70 | $4.77 | $4.70 | $4.77 | $4.67 | 5,482,690 |
| 2021-02-17 | $4.70 | $4.70 | $4.70 | $4.70 | $4.60 | 0 |
| 2021-02-16 | $4.70 | $4.70 | $4.70 | $4.70 | $4.60 | 0 |
| 2021-02-15 | $4.70 | $4.70 | $4.70 | $4.70 | $4.60 | 0 |
| 2021-02-12 | $4.70 | $4.70 | $4.70 | $4.70 | $4.60 | 0 |
| 2021-02-11 | $4.70 | $4.70 | $4.70 | $4.70 | $4.60 | 0 |
| 2021-02-10 | $4.66 | $4.77 | $4.63 | $4.70 | $4.60 | 6,195,220 |
| 2021-02-09 | $4.58 | $4.70 | $4.56 | $4.67 | $4.57 | 3,846,140 |
| 2021-02-08 | $4.62 | $4.63 | $4.55 | $4.58 | $4.48 | 3,274,600 |
| 2021-02-05 | $4.66 | $4.71 | $4.61 | $4.62 | $4.52 | 3,695,560 |
| 2021-02-04 | $4.75 | $4.77 | $4.64 | $4.65 | $4.55 | 4,553,200 |
| 2021-02-03 | $4.78 | $4.82 | $4.68 | $4.80 | $4.70 | 5,664,660 |
| 2021-02-02 | $4.77 | $4.81 | $4.74 | $4.77 | $4.67 | 3,468,800 |
| 2021-02-01 | $4.74 | $4.80 | $4.70 | $4.80 | $4.70 | 4,397,400 |
| 2021-01-29 | $4.68 | $4.76 | $4.62 | $4.74 | $4.64 | 5,005,270 |
| 2021-01-28 | $4.71 | $4.74 | $4.66 | $4.67 | $4.57 | 4,338,560 |
| 2021-01-27 | $4.78 | $4.78 | $4.72 | $4.73 | $4.63 | 3,702,350 |
| 2021-01-26 | $4.78 | $4.82 | $4.71 | $4.74 | $4.64 | 7,231,750 |
| 2021-01-25 | $5.00 | $5.05 | $4.78 | $4.78 | $4.68 | 11,443,910 |
| 2021-01-22 | $5.05 | $5.06 | $4.95 | $4.98 | $4.87 | 9,008,040 |
| 2021-01-21 | $4.98 | $5.11 | $4.98 | $5.04 | $4.93 | 12,935,770 |
| 2021-01-20 | $5.02 | $5.08 | $4.94 | $4.97 | $4.86 | 10,184,610 |
| 2021-01-19 | $5.18 | $5.24 | $5.01 | $5.04 | $4.93 | 23,069,830 |
| 2021-01-18 | $4.70 | $4.94 | $4.70 | $4.89 | $4.78 | 11,826,270 |
| 2021-01-15 | $4.75 | $4.83 | $4.71 | $4.73 | $4.63 | 6,419,820 |
| 2021-01-14 | $4.57 | $4.72 | $4.56 | $4.69 | $4.59 | 6,099,180 |
| 2021-01-13 | $4.74 | $4.74 | $4.50 | $4.60 | $4.50 | 10,378,600 |
| 2021-01-12 | $4.69 | $4.75 | $4.67 | $4.72 | $4.62 | 3,659,340 |
| 2021-01-11 | $4.83 | $4.84 | $4.71 | $4.71 | $4.61 | 6,469,200 |
| 2021-01-08 | $4.81 | $4.88 | $4.78 | $4.84 | $4.74 | 5,057,010 |
| 2021-01-07 | $5.03 | $5.03 | $4.81 | $4.84 | $4.74 | 10,006,910 |
| 2021-01-06 | $5.04 | $5.09 | $4.97 | $5.03 | $4.92 | 6,915,100 |
| 2021-01-05 | $4.99 | $5.06 | $4.97 | $5.06 | $4.95 | 7,276,310 |
| 2021-01-04 | $4.99 | $5.00 | $4.94 | $4.99 | $4.88 | 4,816,120 |
| 2021-01-01 | $4.98 | $4.98 | $4.98 | $4.98 | $4.87 | 0 |
| 2020-12-31 | $4.92 | $5.00 | $4.91 | $4.98 | $4.87 | 5,393,730 |
| 2020-12-30 | $4.98 | $4.98 | $4.90 | $4.93 | $4.82 | 5,487,870 |
| 2020-12-29 | $4.96 | $5.01 | $4.95 | $4.96 | $4.85 | 4,897,340 |
| 2020-12-28 | $5.02 | $5.06 | $4.97 | $4.99 | $4.88 | 4,439,450 |
| 2020-12-25 | $4.98 | $5.05 | $4.94 | $5.02 | $4.91 | 4,769,070 |
| 2020-12-24 | $5.09 | $5.09 | $5.00 | $5.00 | $4.89 | 6,520,360 |
| 2020-12-23 | $5.20 | $5.20 | $5.05 | $5.08 | $4.97 | 10,034,030 |
| 2020-12-22 | $5.17 | $5.33 | $5.16 | $5.21 | $5.10 | 10,378,500 |
| 2020-12-21 | $5.20 | $5.25 | $5.14 | $5.20 | $5.09 | 5,955,160 |
| 2020-12-18 | $5.18 | $5.23 | $5.13 | $5.16 | $5.05 | 5,840,950 |
| 2020-12-17 | $5.05 | $5.20 | $5.02 | $5.20 | $5.09 | 8,790,810 |
| 2020-12-16 | $5.12 | $5.12 | $5.04 | $5.04 | $4.93 | 4,231,390 |
| 2020-12-15 | $5.11 | $5.16 | $5.07 | $5.11 | $5.00 | 4,641,690 |
| 2020-12-14 | $5.09 | $5.13 | $5.04 | $5.10 | $4.99 | 5,218,190 |
| 2020-12-11 | $5.22 | $5.23 | $5.01 | $5.09 | $4.98 | 9,794,620 |
| 2020-12-10 | $5.25 | $5.28 | $5.18 | $5.20 | $5.09 | 7,404,590 |
| 2020-12-09 | $5.36 | $5.36 | $5.25 | $5.25 | $5.14 | 7,083,700 |
| 2020-12-08 | $5.36 | $5.40 | $5.32 | $5.32 | $5.20 | 4,158,280 |
| 2020-12-07 | $5.46 | $5.47 | $5.37 | $5.37 | $5.25 | 6,464,370 |
| 2020-12-04 | $5.44 | $5.48 | $5.40 | $5.46 | $5.34 | 7,366,700 |
| 2020-12-03 | $5.36 | $5.49 | $5.35 | $5.44 | $5.32 | 12,916,000 |
| 2020-12-02 | $5.34 | $5.39 | $5.33 | $5.37 | $5.25 | 6,402,620 |
| 2020-12-01 | $5.30 | $5.37 | $5.28 | $5.35 | $5.23 | 6,556,610 |
| 2020-11-30 | $5.31 | $5.35 | $5.29 | $5.29 | $5.18 | 6,540,790 |
| 2020-11-27 | $5.29 | $5.33 | $5.25 | $5.32 | $5.20 | 5,227,990 |
| 2020-11-26 | $5.32 | $5.36 | $5.26 | $5.28 | $5.17 | 6,676,710 |
| 2020-11-25 | $5.39 | $5.40 | $5.31 | $5.31 | $5.19 | 8,250,390 |
| 2020-11-24 | $5.42 | $5.42 | $5.36 | $5.40 | $5.28 | 6,040,820 |
| 2020-11-23 | $5.40 | $5.44 | $5.37 | $5.42 | $5.30 | 6,742,400 |
| 2020-11-20 | $5.39 | $5.43 | $5.37 | $5.41 | $5.29 | 5,421,850 |
| 2020-11-19 | $5.43 | $5.43 | $5.38 | $5.41 | $5.29 | 5,380,750 |
| 2020-11-18 | $5.43 | $5.48 | $5.41 | $5.44 | $5.32 | 9,115,060 |
| 2020-11-17 | $5.38 | $5.49 | $5.34 | $5.44 | $5.32 | 7,987,000 |
| 2020-11-16 | $5.34 | $5.43 | $5.32 | $5.42 | $5.30 | 6,630,800 |
| 2020-11-13 | $5.28 | $5.39 | $5.22 | $5.35 | $5.23 | 9,532,000 |
| 2020-11-12 | $5.28 | $5.31 | $5.25 | $5.28 | $5.17 | 5,428,190 |
| 2020-11-11 | $5.35 | $5.35 | $5.25 | $5.26 | $5.15 | 7,969,300 |
| 2020-11-10 | $5.43 | $5.46 | $5.30 | $5.35 | $5.23 | 7,856,300 |
| 2020-11-09 | $5.30 | $5.44 | $5.26 | $5.40 | $5.28 | 11,023,710 |
| 2020-11-06 | $5.38 | $5.39 | $5.24 | $5.25 | $5.14 | 9,920,900 |
| 2020-11-05 | $5.34 | $5.42 | $5.33 | $5.38 | $5.26 | 6,855,990 |
| 2020-11-04 | $5.42 | $5.44 | $5.31 | $5.33 | $5.21 | 6,352,880 |
| 2020-11-03 | $5.20 | $5.45 | $5.20 | $5.41 | $5.29 | 12,875,540 |
| 2020-11-02 | $5.26 | $5.30 | $5.16 | $5.20 | $5.09 | 8,738,120 |
| 2020-10-30 | $5.53 | $5.53 | $5.25 | $5.25 | $5.14 | 12,729,690 |
| 2020-10-29 | $5.43 | $5.60 | $5.42 | $5.51 | $5.39 | 8,896,320 |
| 2020-10-28 | $5.51 | $5.52 | $5.42 | $5.51 | $5.39 | 6,972,280 |
| 2020-10-27 | $5.51 | $5.53 | $5.46 | $5.50 | $5.38 | 6,711,500 |
| 2020-10-26 | $5.49 | $5.54 | $5.47 | $5.51 | $5.39 | 6,788,710 |
| 2020-10-23 | $5.62 | $5.66 | $5.51 | $5.54 | $5.42 | 8,116,520 |
| 2020-10-22 | $5.66 | $5.67 | $5.58 | $5.62 | $5.50 | 6,712,760 |
| 2020-10-21 | $5.77 | $5.79 | $5.66 | $5.67 | $5.55 | 8,629,800 |
| 2020-10-20 | $5.72 | $5.78 | $5.66 | $5.77 | $5.64 | 6,849,860 |
| 2020-10-19 | $5.89 | $5.93 | $5.75 | $5.76 | $5.64 | 15,024,610 |
| 2020-10-16 | $5.81 | $5.92 | $5.74 | $5.90 | $5.77 | 13,026,720 |
| 2020-10-15 | $5.92 | $5.92 | $5.78 | $5.81 | $5.68 | 11,816,000 |
| 2020-10-14 | $5.96 | $6.05 | $5.90 | $5.92 | $5.79 | 16,502,700 |
| 2020-10-13 | $6.03 | $6.06 | $5.93 | $5.97 | $5.84 | 13,397,000 |
| 2020-10-12 | $6.05 | $6.12 | $5.95 | $6.02 | $5.89 | 23,143,910 |
| 2020-10-09 | $5.58 | $6.03 | $5.58 | $5.92 | $5.79 | 28,684,160 |
| 2020-10-08 | $5.55 | $5.55 | $5.55 | $5.55 | $5.43 | 0 |
| 2020-10-07 | $5.55 | $5.55 | $5.55 | $5.55 | $5.43 | 0 |
| 2020-10-06 | $5.55 | $5.55 | $5.55 | $5.55 | $5.43 | 0 |
| 2020-10-05 | $5.55 | $5.55 | $5.55 | $5.55 | $5.43 | 0 |
| 2020-10-02 | $5.55 | $5.55 | $5.55 | $5.55 | $5.43 | 0 |
| 2020-10-01 | $5.55 | $5.55 | $5.55 | $5.55 | $5.43 | 0 |
| 2020-09-30 | $5.53 | $5.67 | $5.52 | $5.55 | $5.43 | 9,737,040 |
| 2020-09-29 | $5.52 | $5.58 | $5.43 | $5.52 | $5.40 | 10,609,610 |
| 2020-09-28 | $5.85 | $5.88 | $5.48 | $5.52 | $5.40 | 22,924,920 |
| 2020-09-25 | $5.82 | $5.98 | $5.80 | $5.86 | $5.73 | 17,560,020 |
| 2020-09-24 | $5.91 | $5.95 | $5.75 | $5.83 | $5.70 | 16,814,900 |
| 2020-09-23 | $5.91 | $6.07 | $5.81 | $5.96 | $5.83 | 24,508,160 |
| 2020-09-22 | $5.88 | $6.04 | $5.84 | $5.91 | $5.78 | 19,625,850 |
| 2020-09-21 | $5.92 | $5.99 | $5.86 | $5.94 | $5.81 | 14,761,880 |
| 2020-09-18 | $5.75 | $5.93 | $5.75 | $5.91 | $5.78 | 15,432,940 |
| 2020-09-17 | $5.76 | $5.81 | $5.68 | $5.78 | $5.65 | 10,993,390 |
| 2020-09-16 | $5.90 | $5.91 | $5.71 | $5.76 | $5.64 | 15,825,300 |
| 2020-09-15 | $5.82 | $5.96 | $5.73 | $5.90 | $5.77 | 19,803,110 |
| 2020-09-14 | $5.82 | $5.87 | $5.76 | $5.80 | $5.67 | 15,278,830 |
| 2020-09-11 | $5.69 | $5.81 | $5.68 | $5.78 | $5.65 | 15,642,930 |
| 2020-09-10 | $5.95 | $5.98 | $5.68 | $5.71 | $5.59 | 31,479,720 |
| 2020-09-09 | $6.01 | $6.07 | $5.90 | $5.90 | $5.77 | 23,585,220 |
| 2020-09-08 | $6.05 | $6.14 | $5.97 | $6.11 | $5.98 | 15,702,900 |
| 2020-09-07 | $6.18 | $6.26 | $6.02 | $6.06 | $5.93 | 19,455,900 |
| 2020-09-04 | $6.25 | $6.30 | $6.12 | $6.20 | $6.07 | 22,223,280 |
| 2020-09-03 | $6.33 | $6.51 | $6.29 | $6.34 | $6.20 | 20,678,620 |
| 2020-09-02 | $6.51 | $6.53 | $6.33 | $6.33 | $6.19 | 19,290,750 |
| 2020-09-01 | $6.40 | $6.51 | $6.34 | $6.48 | $6.34 | 14,347,500 |
| 2020-08-31 | $6.55 | $6.57 | $6.46 | $6.46 | $6.32 | 17,322,930 |
| 2020-08-28 | $6.41 | $6.58 | $6.33 | $6.53 | $6.39 | 25,984,340 |
| 2020-08-27 | $6.55 | $6.57 | $6.30 | $6.44 | $6.30 | 29,314,200 |
| 2020-08-26 | $6.52 | $6.72 | $6.41 | $6.60 | $6.46 | 28,184,180 |
| 2020-08-25 | $6.68 | $6.76 | $6.55 | $6.59 | $6.45 | 28,141,580 |
| 2020-08-24 | $6.85 | $6.85 | $6.65 | $6.72 | $6.57 | 25,645,400 |
| 2020-08-21 | $6.72 | $6.83 | $6.60 | $6.83 | $6.68 | 37,096,460 |
| 2020-08-20 | $6.67 | $6.84 | $6.60 | $6.72 | $6.57 | 33,009,200 |
| 2020-08-19 | $7.19 | $7.19 | $6.76 | $6.83 | $6.68 | 64,277,110 |
| 2020-08-18 | $6.98 | $7.18 | $6.88 | $7.12 | $6.97 | 77,591,290 |
| 2020-08-17 | $6.84 | $7.15 | $6.81 | $7.01 | $6.86 | 71,893,350 |
| 2020-08-14 | $7.15 | $7.16 | $6.67 | $6.91 | $6.76 | 89,703,680 |
| 2020-08-13 | $7.71 | $7.78 | $7.37 | $7.37 | $7.21 | 117,632,520 |
| 2020-08-12 | $8.41 | $8.45 | $8.19 | $8.19 | $8.01 | 45,838,100 |
| 2020-08-11 | $8.58 | $9.10 | $8.43 | $9.10 | $8.90 | 124,605,680 |
| 2020-08-10 | $8.99 | $9.43 | $7.93 | $8.27 | $8.09 | 136,248,460 |
| 2020-08-07 | $8.38 | $9.12 | $7.54 | $8.58 | $8.39 | 170,008,690 |
| 2020-08-06 | $8.38 | $8.38 | $8.38 | $8.38 | $8.20 | 13,077,260 |
| 2020-08-05 | $7.62 | $7.62 | $7.23 | $7.62 | $7.45 | 65,819,250 |
| 2020-08-04 | $6.93 | $6.93 | $6.42 | $6.93 | $6.78 | 83,660,400 |
| 2020-08-03 | $5.88 | $6.30 | $5.88 | $6.30 | $6.16 | 26,066,490 |
| 2020-07-31 | $5.53 | $5.82 | $5.45 | $5.73 | $5.61 | 24,553,970 |
| 2020-07-30 | $5.46 | $5.80 | $5.46 | $5.57 | $5.45 | 22,731,900 |
| 2020-07-29 | $5.37 | $5.50 | $5.26 | $5.48 | $5.36 | 13,532,510 |
| 2020-07-28 | $5.45 | $5.52 | $5.32 | $5.39 | $5.27 | 13,799,450 |
| 2020-07-27 | $5.36 | $5.56 | $5.36 | $5.46 | $5.34 | 14,986,760 |
| 2020-07-24 | $5.56 | $5.65 | $5.30 | $5.34 | $5.22 | 20,674,590 |
| 2020-07-23 | $5.30 | $5.62 | $5.26 | $5.62 | $5.50 | 28,761,910 |
| 2020-07-22 | $5.37 | $5.41 | $5.30 | $5.30 | $5.19 | 7,523,920 |
| 2020-07-21 | $5.31 | $5.38 | $5.28 | $5.37 | $5.25 | 7,298,200 |
| 2020-07-20 | $5.18 | $5.30 | $5.18 | $5.30 | $5.19 | 5,998,980 |
| 2020-07-17 | $5.16 | $5.21 | $5.10 | $5.16 | $5.05 | 5,028,690 |
| 2020-07-16 | $5.34 | $5.36 | $5.13 | $5.16 | $5.05 | 9,255,010 |
| 2020-07-15 | $5.46 | $5.54 | $5.31 | $5.34 | $5.22 | 10,085,330 |
| 2020-07-14 | $5.54 | $5.63 | $5.37 | $5.45 | $5.33 | 14,294,470 |
| 2020-07-13 | $5.60 | $5.63 | $5.48 | $5.60 | $5.46 | 13,546,970 |
| 2020-07-10 | $5.46 | $5.54 | $5.39 | $5.44 | $5.30 | 11,926,610 |
| 2020-07-09 | $5.42 | $5.54 | $5.39 | $5.50 | $5.36 | 16,663,000 |
| 2020-07-08 | $5.33 | $5.38 | $5.29 | $5.38 | $5.24 | 10,851,280 |
| 2020-07-07 | $5.36 | $5.40 | $5.28 | $5.33 | $5.20 | 14,129,350 |
| 2020-07-06 | $5.19 | $5.38 | $5.18 | $5.34 | $5.21 | 13,376,380 |
| 2020-07-03 | $5.18 | $5.19 | $5.14 | $5.18 | $5.05 | 6,250,730 |
| 2020-07-02 | $5.08 | $5.18 | $5.08 | $5.16 | $5.03 | 6,220,550 |
| 2020-07-01 | $5.08 | $5.14 | $5.06 | $5.10 | $4.97 | 5,089,930 |
| 2020-06-30 | $5.02 | $5.10 | $5.02 | $5.09 | $4.96 | 5,407,900 |
| 2020-06-29 | $5.00 | $5.09 | $4.99 | $5.02 | $4.89 | 3,988,500 |
| 2020-06-26 | $5.01 | $5.01 | $5.01 | $5.01 | $4.88 | 0 |
| 2020-06-25 | $5.01 | $5.01 | $5.01 | $5.01 | $4.88 | 0 |
| 2020-06-24 | $5.05 | $5.06 | $4.99 | $5.01 | $4.88 | 4,298,510 |
| 2020-06-23 | $5.05 | $5.14 | $5.01 | $5.08 | $4.95 | 5,836,810 |
| 2020-06-22 | $5.09 | $5.09 | $5.03 | $5.06 | $4.93 | 3,719,980 |
| 2020-06-19 | $5.08 | $5.10 | $5.04 | $5.08 | $4.95 | 4,285,560 |
| 2020-06-18 | $5.17 | $5.18 | $5.05 | $5.09 | $4.96 | 7,821,980 |
| 2020-06-17 | $5.06 | $5.38 | $5.05 | $5.20 | $5.07 | 14,735,050 |
| 2020-06-16 | $5.02 | $5.07 | $5.00 | $5.05 | $4.92 | 5,145,410 |
| 2020-06-15 | $4.95 | $5.04 | $4.93 | $5.01 | $4.88 | 5,490,750 |
| 2020-06-12 | $4.87 | $4.94 | $4.85 | $4.93 | $4.81 | 2,304,200 |
| 2020-06-11 | $4.92 | $4.96 | $4.88 | $4.95 | $4.83 | 3,181,090 |
| 2020-06-10 | $4.99 | $4.99 | $4.93 | $4.93 | $4.81 | 3,333,020 |
| 2020-06-09 | $5.00 | $5.02 | $4.98 | $5.01 | $4.88 | 2,876,810 |
| 2020-06-08 | $4.98 | $5.01 | $4.96 | $5.00 | $4.87 | 2,462,700 |
| 2020-06-05 | $5.00 | $5.02 | $4.93 | $4.98 | $4.85 | 2,998,500 |
| 2020-06-04 | $5.01 | $5.03 | $4.97 | $4.99 | $4.86 | 3,746,550 |
| 2020-06-03 | $4.99 | $5.05 | $4.99 | $5.03 | $4.90 | 6,950,800 |
| 2020-06-02 | $4.95 | $4.98 | $4.93 | $4.97 | $4.84 | 3,808,300 |
| 2020-06-01 | $4.88 | $4.97 | $4.88 | $4.96 | $4.83 | 4,484,740 |
| 2020-05-29 | $4.85 | $4.89 | $4.84 | $4.88 | $4.76 | 2,885,430 |
| 2020-05-28 | $4.86 | $4.88 | $4.81 | $4.85 | $4.73 | 2,340,490 |
| 2020-05-27 | $4.90 | $4.90 | $4.85 | $4.86 | $4.74 | 2,649,600 |
| 2020-05-26 | $4.85 | $4.92 | $4.84 | $4.91 | $4.79 | 3,375,190 |
| 2020-05-25 | $4.81 | $4.84 | $4.80 | $4.82 | $4.70 | 1,899,100 |
| 2020-05-22 | $4.88 | $4.88 | $4.81 | $4.82 | $4.70 | 2,889,600 |
| 2020-05-21 | $4.87 | $4.93 | $4.86 | $4.88 | $4.76 | 2,562,570 |
| 2020-05-20 | $4.92 | $4.92 | $4.85 | $4.86 | $4.74 | 3,174,250 |
| 2020-05-19 | $4.92 | $4.94 | $4.91 | $4.93 | $4.81 | 2,258,270 |
| 2020-05-18 | $4.92 | $4.93 | $4.86 | $4.90 | $4.78 | 2,307,500 |
| 2020-05-15 | $4.94 | $4.95 | $4.90 | $4.91 | $4.79 | 2,180,980 |
| 2020-05-14 | $4.97 | $4.97 | $4.92 | $4.93 | $4.81 | 2,746,980 |
| 2020-05-13 | $4.97 | $4.99 | $4.93 | $4.98 | $4.85 | 2,928,370 |
| 2020-05-12 | $4.99 | $5.01 | $4.95 | $4.97 | $4.84 | 2,418,400 |
| 2020-05-11 | $5.01 | $5.04 | $4.96 | $4.98 | $4.85 | 2,481,600 |
| 2020-05-08 | $5.00 | $5.02 | $4.97 | $5.01 | $4.88 | 2,667,700 |
| 2020-05-07 | $5.02 | $5.02 | $4.96 | $4.97 | $4.84 | 2,909,080 |
| 2020-05-06 | $4.92 | $5.02 | $4.92 | $5.01 | $4.88 | 3,537,920 |
| 2020-05-05 | $4.97 | $4.97 | $4.97 | $4.97 | $4.84 | 0 |
| 2020-05-04 | $4.97 | $4.97 | $4.97 | $4.97 | $4.84 | 0 |
| 2020-05-01 | $4.97 | $4.97 | $4.97 | $4.97 | $4.84 | 0 |
| 2020-04-30 | $4.91 | $4.98 | $4.90 | $4.97 | $4.84 | 3,271,470 |
| 2020-04-29 | $4.88 | $4.93 | $4.85 | $4.91 | $4.79 | 3,059,470 |
| 2020-04-28 | $4.97 | $4.98 | $4.81 | $4.89 | $4.77 | 5,661,460 |
| 2020-04-27 | $5.01 | $5.01 | $4.93 | $4.97 | $4.84 | 5,803,000 |
| 2020-04-24 | $5.16 | $5.18 | $5.00 | $5.02 | $4.89 | 7,876,600 |
| 2020-04-23 | $5.20 | $5.27 | $5.16 | $5.16 | $5.03 | 7,199,510 |
| 2020-04-22 | $5.18 | $5.21 | $5.13 | $5.21 | $5.08 | 5,137,080 |
| 2020-04-21 | $5.20 | $5.26 | $5.15 | $5.21 | $5.08 | 6,147,060 |
| 2020-04-20 | $5.21 | $5.28 | $5.18 | $5.21 | $5.08 | 7,857,510 |
| 2020-04-17 | $5.35 | $5.39 | $5.19 | $5.23 | $5.10 | 14,407,610 |
| 2020-04-16 | $5.39 | $5.58 | $5.31 | $5.40 | $5.26 | 21,378,440 |
| 2020-04-15 | $5.21 | $5.54 | $5.18 | $5.43 | $5.29 | 24,745,780 |
| 2020-04-14 | $5.16 | $5.24 | $5.09 | $5.20 | $5.07 | 7,967,650 |
| 2020-04-13 | $5.08 | $5.19 | $5.05 | $5.14 | $5.01 | 6,263,490 |
| 2020-04-10 | $5.16 | $5.24 | $5.09 | $5.10 | $4.97 | 8,969,330 |
| 2020-04-09 | $5.15 | $5.18 | $5.11 | $5.15 | $5.02 | 5,904,980 |
| 2020-04-08 | $5.12 | $5.17 | $5.08 | $5.15 | $5.02 | 6,485,360 |
| 2020-04-07 | $5.07 | $5.14 | $5.04 | $5.12 | $4.99 | 5,603,700 |
| 2020-04-06 | $5.02 | $5.02 | $5.02 | $5.02 | $4.89 | 0 |
| 2020-04-03 | $5.01 | $5.03 | $4.98 | $5.02 | $4.89 | 3,573,200 |
| 2020-04-02 | $4.92 | $5.01 | $4.89 | $5.00 | $4.87 | 3,748,030 |
| 2020-04-01 | $4.97 | $4.98 | $4.93 | $4.94 | $4.82 | 3,021,830 |
| 2020-03-31 | $5.00 | $5.03 | $4.95 | $4.96 | $4.83 | 3,595,500 |
| 2020-03-30 | $5.01 | $5.03 | $4.95 | $4.98 | $4.85 | 4,318,790 |
| 2020-03-27 | $5.13 | $5.13 | $5.03 | $5.03 | $4.90 | 3,977,440 |
| 2020-03-26 | $5.09 | $5.18 | $5.07 | $5.08 | $4.95 | 5,802,400 |
| 2020-03-25 | $5.12 | $5.17 | $5.04 | $5.13 | $5.00 | 9,534,650 |
| 2020-03-24 | $5.04 | $5.09 | $4.97 | $5.05 | $4.92 | 3,999,330 |
| 2020-03-23 | $5.00 | $5.08 | $4.98 | $4.99 | $4.86 | 4,076,700 |
| 2020-03-20 | $5.05 | $5.11 | $5.02 | $5.09 | $4.96 | 4,473,710 |
| 2020-03-19 | $5.00 | $5.06 | $4.91 | $5.00 | $4.87 | 4,436,770 |
| 2020-03-18 | $5.19 | $5.19 | $5.02 | $5.02 | $4.89 | 4,553,840 |
| 2020-03-17 | $5.17 | $5.23 | $4.92 | $5.10 | $4.97 | 5,709,270 |
| 2020-03-16 | $5.27 | $5.44 | $5.08 | $5.16 | $5.03 | 8,572,080 |
| 2020-03-13 | $5.06 | $5.19 | $4.85 | $5.19 | $5.06 | 9,095,280 |
| 2020-03-12 | $5.40 | $5.44 | $5.29 | $5.32 | $5.19 | 7,429,110 |
| 2020-03-11 | $5.54 | $5.57 | $5.44 | $5.46 | $5.32 | 7,396,450 |
| 2020-03-10 | $5.50 | $5.58 | $5.31 | $5.52 | $5.38 | 10,501,050 |
| 2020-03-09 | $5.65 | $5.68 | $5.51 | $5.59 | $5.45 | 10,231,630 |
| 2020-03-06 | $5.61 | $5.74 | $5.59 | $5.68 | $5.54 | 14,238,590 |
| 2020-03-05 | $5.61 | $5.63 | $5.56 | $5.63 | $5.49 | 11,100,220 |
| 2020-03-04 | $5.53 | $5.61 | $5.50 | $5.58 | $5.44 | 6,062,190 |
| 2020-03-03 | $5.52 | $5.74 | $5.51 | $5.60 | $5.46 | 15,256,080 |
| 2020-03-02 | $5.40 | $5.50 | $5.38 | $5.48 | $5.34 | 5,477,510 |
| 2020-02-28 | $5.52 | $5.54 | $5.33 | $5.37 | $5.23 | 9,217,380 |
| 2020-02-27 | $5.63 | $5.68 | $5.56 | $5.59 | $5.45 | 5,523,080 |
| 2020-02-26 | $5.67 | $5.70 | $5.60 | $5.60 | $5.46 | 10,404,900 |
| 2020-02-25 | $5.63 | $5.75 | $5.55 | $5.74 | $5.60 | 14,997,420 |
| 2020-02-24 | $5.70 | $5.77 | $5.67 | $5.72 | $5.58 | 10,522,480 |
| 2020-02-21 | $5.74 | $5.77 | $5.63 | $5.71 | $5.57 | 13,229,490 |
| 2020-02-20 | $5.74 | $5.79 | $5.66 | $5.76 | $5.61 | 9,059,470 |
| 2020-02-19 | $5.86 | $5.89 | $5.72 | $5.74 | $5.60 | 12,175,570 |
| 2020-02-18 | $6.08 | $6.09 | $5.82 | $5.90 | $5.75 | 15,888,920 |
| 2020-02-17 | $5.79 | $6.02 | $5.79 | $5.97 | $5.82 | 15,353,080 |
| 2020-02-14 | $5.87 | $5.99 | $5.78 | $5.78 | $5.63 | 15,562,910 |
| 2020-02-13 | $5.87 | $6.08 | $5.73 | $5.92 | $5.77 | 26,496,350 |
| 2020-02-12 | $6.07 | $6.12 | $5.80 | $5.92 | $5.77 | 25,285,160 |
| 2020-02-11 | $5.50 | $6.05 | $5.46 | $6.05 | $5.90 | 29,762,510 |
| 2020-02-10 | $5.73 | $5.73 | $5.41 | $5.50 | $5.36 | 18,000,410 |
| 2020-02-07 | $5.99 | $6.14 | $5.65 | $5.74 | $5.60 | 29,796,910 |
| 2020-02-06 | $5.63 | $6.23 | $5.58 | $5.95 | $5.80 | 45,314,280 |
| 2020-02-05 | $5.40 | $5.74 | $5.16 | $5.73 | $5.59 | 27,611,190 |
| 2020-02-04 | $5.06 | $5.36 | $5.03 | $5.28 | $5.15 | 18,272,950 |
| 2020-02-03 | $4.85 | $5.18 | $4.85 | $4.98 | $4.85 | 17,821,930 |
| 2020-01-31 | $5.28 | $5.28 | $5.28 | $5.28 | $5.15 | 0 |
| 2020-01-30 | $5.28 | $5.28 | $5.28 | $5.28 | $5.15 | 0 |
| 2020-01-29 | $5.28 | $5.28 | $5.28 | $5.28 | $5.15 | 0 |
| 2020-01-28 | $5.28 | $5.28 | $5.28 | $5.28 | $5.15 | 0 |
| 2020-01-27 | $5.28 | $5.28 | $5.28 | $5.28 | $5.15 | 0 |
| 2020-01-24 | $5.28 | $5.28 | $5.28 | $5.28 | $5.15 | 0 |
| 2020-01-23 | $5.39 | $5.45 | $5.22 | $5.28 | $5.15 | 11,118,310 |
| 2020-01-22 | $5.68 | $5.68 | $5.34 | $5.36 | $5.22 | 14,542,400 |
| 2020-01-21 | $5.40 | $5.63 | $5.39 | $5.58 | $5.44 | 23,128,500 |
| 2020-01-20 | $5.20 | $5.42 | $5.20 | $5.41 | $5.27 | 27,836,880 |
| 2020-01-17 | $5.74 | $5.78 | $5.71 | $5.72 | $5.58 | 4,749,200 |
| 2020-01-16 | $5.83 | $5.84 | $5.72 | $5.73 | $5.59 | 7,462,710 |
| 2020-01-15 | $5.89 | $5.90 | $5.79 | $5.82 | $5.67 | 6,020,000 |
| 2020-01-14 | $5.90 | $5.92 | $5.87 | $5.90 | $5.75 | 7,930,490 |
| 2020-01-13 | $5.89 | $5.91 | $5.79 | $5.89 | $5.74 | 6,768,110 |
| 2020-01-10 | $5.88 | $5.96 | $5.86 | $5.89 | $5.74 | 7,558,550 |
| 2020-01-09 | $5.82 | $5.91 | $5.82 | $5.90 | $5.75 | 8,159,840 |
| 2020-01-08 | $5.91 | $5.93 | $5.79 | $5.80 | $5.65 | 8,281,620 |
| 2020-01-07 | $5.85 | $5.95 | $5.84 | $5.93 | $5.78 | 10,258,560 |
| 2020-01-06 | $5.85 | $5.90 | $5.82 | $5.86 | $5.71 | 10,623,570 |
| 2020-01-03 | $5.82 | $5.86 | $5.80 | $5.84 | $5.69 | 8,740,390 |
| 2020-01-02 | $5.84 | $5.84 | $5.68 | $5.84 | $5.69 | 13,628,070 |
| 2020-01-01 | $5.83 | $5.83 | $5.83 | $5.83 | $5.68 | 0 |
| 2019-12-31 | $5.69 | $5.90 | $5.65 | $5.83 | $5.68 | 16,129,970 |
| 2019-12-30 | $5.65 | $5.71 | $5.58 | $5.70 | $5.56 | 6,125,900 |
| 2019-12-27 | $5.70 | $5.73 | $5.65 | $5.66 | $5.52 | 5,465,100 |
| 2019-12-26 | $5.66 | $5.71 | $5.63 | $5.70 | $5.56 | 4,290,960 |
| 2019-12-25 | $5.69 | $5.69 | $5.62 | $5.66 | $5.52 | 5,639,900 |
| 2019-12-24 | $5.65 | $5.70 | $5.65 | $5.68 | $5.54 | 2,901,400 |
| 2019-12-23 | $5.78 | $5.79 | $5.63 | $5.65 | $5.51 | 4,677,270 |
| 2019-12-20 | $5.81 | $5.84 | $5.77 | $5.78 | $5.63 | 4,459,410 |
| 2019-12-19 | $5.74 | $5.82 | $5.71 | $5.82 | $5.67 | 5,302,700 |
| 2019-12-18 | $5.77 | $5.80 | $5.71 | $5.74 | $5.60 | 5,462,570 |
| 2019-12-17 | $5.72 | $5.80 | $5.69 | $5.77 | $5.62 | 6,798,240 |
| 2019-12-16 | $5.69 | $5.72 | $5.64 | $5.72 | $5.58 | 6,332,850 |
| 2019-12-13 | $5.60 | $5.66 | $5.59 | $5.65 | $5.51 | 5,009,400 |
| 2019-12-12 | $5.59 | $5.61 | $5.57 | $5.59 | $5.45 | 2,790,800 |
| 2019-12-11 | $5.65 | $5.67 | $5.58 | $5.61 | $5.47 | 3,347,300 |
| 2019-12-10 | $5.65 | $5.65 | $5.58 | $5.63 | $5.49 | 3,734,030 |
| 2019-12-09 | $5.65 | $5.66 | $5.62 | $5.63 | $5.49 | 2,440,840 |
| 2019-12-06 | $5.61 | $5.65 | $5.60 | $5.65 | $5.51 | 2,554,020 |
| 2019-12-05 | $5.58 | $5.64 | $5.57 | $5.63 | $5.49 | 4,373,400 |
| 2019-12-04 | $5.57 | $5.60 | $5.53 | $5.59 | $5.45 | 2,834,650 |
| 2019-12-03 | $5.55 | $5.59 | $5.52 | $5.57 | $5.43 | 1,878,730 |
| 2019-12-02 | $5.55 | $5.59 | $5.54 | $5.57 | $5.43 | 2,046,810 |
| 2019-11-29 | $5.60 | $5.60 | $5.51 | $5.55 | $5.41 | 1,762,190 |
| 2019-11-28 | $5.57 | $5.59 | $5.53 | $5.54 | $5.40 | 1,678,860 |
| 2019-11-27 | $5.58 | $5.61 | $5.55 | $5.58 | $5.44 | 3,187,440 |
| 2019-11-26 | $5.54 | $5.58 | $5.52 | $5.57 | $5.43 | 2,307,640 |
| 2019-11-25 | $5.50 | $5.55 | $5.46 | $5.53 | $5.39 | 2,464,930 |
| 2019-11-22 | $5.56 | $5.58 | $5.48 | $5.50 | $5.36 | 3,081,740 |
| 2019-11-21 | $5.56 | $5.57 | $5.51 | $5.54 | $5.40 | 1,757,900 |
| 2019-11-20 | $5.58 | $5.60 | $5.55 | $5.57 | $5.43 | 2,350,790 |
| 2019-11-19 | $5.51 | $5.58 | $5.48 | $5.58 | $5.44 | 2,994,690 |
| 2019-11-18 | $5.49 | $5.52 | $5.43 | $5.51 | $5.37 | 2,278,600 |
| 2019-11-15 | $5.59 | $5.61 | $5.48 | $5.49 | $5.35 | 3,343,300 |
| 2019-11-14 | $5.54 | $5.60 | $5.54 | $5.58 | $5.44 | 3,186,740 |
| 2019-11-13 | $5.59 | $5.61 | $5.55 | $5.57 | $5.43 | 2,282,540 |
| 2019-11-12 | $5.54 | $5.62 | $5.54 | $5.60 | $5.46 | 2,680,100 |
| 2019-11-11 | $5.74 | $5.74 | $5.56 | $5.57 | $5.43 | 7,821,200 |
| 2019-11-08 | $5.84 | $5.86 | $5.77 | $5.77 | $5.62 | 4,552,590 |
| 2019-11-07 | $5.74 | $5.85 | $5.72 | $5.82 | $5.67 | 4,860,100 |
| 2019-11-06 | $5.77 | $5.82 | $5.72 | $5.75 | $5.60 | 3,739,730 |
| 2019-11-05 | $5.82 | $5.84 | $5.74 | $5.80 | $5.65 | 5,285,230 |
| 2019-11-04 | $5.83 | $5.87 | $5.80 | $5.82 | $5.67 | 5,600,190 |
| 2019-11-01 | $5.82 | $5.86 | $5.73 | $5.81 | $5.66 | 6,752,600 |
| 2019-10-31 | $6.04 | $6.05 | $5.79 | $5.87 | $5.72 | 11,065,200 |
| 2019-10-30 | $5.93 | $6.08 | $5.82 | $6.04 | $5.89 | 14,469,930 |
| 2019-10-29 | $5.99 | $6.11 | $5.94 | $5.97 | $5.82 | 9,153,430 |
| 2019-10-28 | $5.95 | $5.99 | $5.91 | $5.99 | $5.84 | 7,962,160 |
| 2019-10-25 | $5.81 | $5.92 | $5.80 | $5.91 | $5.76 | 3,855,900 |
| 2019-10-24 | $5.91 | $5.93 | $5.77 | $5.84 | $5.69 | 4,592,030 |
| 2019-10-23 | $5.85 | $6.02 | $5.85 | $5.90 | $5.75 | 6,935,000 |
| 2019-10-22 | $5.77 | $5.87 | $5.77 | $5.87 | $5.72 | 4,046,700 |
| 2019-10-21 | $5.77 | $5.77 | $5.65 | $5.75 | $5.60 | 3,205,400 |
| 2019-10-18 | $5.84 | $5.91 | $5.74 | $5.77 | $5.62 | 3,610,700 |
| 2019-10-17 | $5.84 | $5.91 | $5.83 | $5.84 | $5.69 | 2,905,000 |
| 2019-10-16 | $5.90 | $5.93 | $5.85 | $5.86 | $5.71 | 4,157,310 |
| 2019-10-15 | $5.93 | $5.96 | $5.90 | $5.91 | $5.76 | 3,346,500 |
| 2019-10-14 | $5.92 | $5.99 | $5.92 | $5.95 | $5.80 | 4,268,600 |
| 2019-10-11 | $5.88 | $5.91 | $5.82 | $5.89 | $5.74 | 5,541,900 |
| 2019-10-10 | $5.84 | $5.92 | $5.82 | $5.90 | $5.75 | 4,221,770 |
| 2019-10-09 | $5.74 | $5.84 | $5.73 | $5.84 | $5.69 | 2,953,530 |
| 2019-10-08 | $5.74 | $5.84 | $5.74 | $5.76 | $5.61 | 3,958,040 |
| 2019-10-07 | $5.73 | $5.73 | $5.73 | $5.73 | $5.59 | 0 |
| 2019-10-04 | $5.73 | $5.73 | $5.73 | $5.73 | $5.59 | 0 |
| 2019-10-03 | $5.73 | $5.73 | $5.73 | $5.73 | $5.59 | 0 |
| 2019-10-02 | $5.73 | $5.73 | $5.73 | $5.73 | $5.59 | 0 |
| 2019-10-01 | $5.73 | $5.73 | $5.73 | $5.73 | $5.59 | 0 |
| 2019-09-30 | $5.75 | $5.79 | $5.72 | $5.73 | $5.59 | 2,899,600 |
| 2019-09-27 | $5.70 | $5.78 | $5.69 | $5.75 | $5.60 | 3,702,880 |
| 2019-09-26 | $5.87 | $5.87 | $5.68 | $5.71 | $5.57 | 6,854,730 |
| 2019-09-25 | $6.03 | $6.04 | $5.83 | $5.86 | $5.71 | 11,485,530 |
| 2019-09-24 | $6.10 | $6.16 | $6.05 | $6.08 | $5.93 | 6,254,600 |
| 2019-09-23 | $6.16 | $6.16 | $6.03 | $6.10 | $5.95 | 6,149,960 |
| 2019-09-20 | $6.22 | $6.24 | $6.16 | $6.16 | $6.00 | 4,925,830 |
| 2019-09-19 | $6.16 | $6.23 | $6.13 | $6.21 | $6.05 | 7,684,900 |
| 2019-09-18 | $6.18 | $6.19 | $6.12 | $6.13 | $5.98 | 4,951,000 |
| 2019-09-17 | $6.33 | $6.34 | $6.10 | $6.15 | $5.99 | 12,050,650 |
| 2019-09-16 | $6.41 | $6.41 | $6.33 | $6.36 | $6.20 | 12,085,580 |
| 2019-09-13 | $6.39 | $6.39 | $6.39 | $6.39 | $6.23 | 0 |
| 2019-09-12 | $6.29 | $6.45 | $6.23 | $6.39 | $6.23 | 22,115,110 |
| 2019-09-11 | $6.32 | $6.40 | $6.21 | $6.24 | $6.08 | 14,685,500 |
| 2019-09-10 | $6.15 | $6.37 | $6.12 | $6.31 | $6.15 | 21,182,750 |
| 2019-09-09 | $6.15 | $6.18 | $6.10 | $6.17 | $6.01 | 9,961,020 |
| 2019-09-06 | $6.09 | $6.10 | $6.03 | $6.10 | $5.95 | 9,744,790 |
| 2019-09-05 | $6.02 | $6.14 | $6.00 | $6.08 | $5.93 | 15,787,850 |
| 2019-09-04 | $5.97 | $6.00 | $5.91 | $5.99 | $5.84 | 8,181,470 |
| 2019-09-03 | $6.00 | $6.01 | $5.93 | $5.97 | $5.82 | 8,765,160 |
| 2019-09-02 | $5.88 | $6.00 | $5.85 | $5.98 | $5.83 | 10,887,150 |
| 2019-08-30 | $6.06 | $6.08 | $5.85 | $5.88 | $5.73 | 12,510,060 |
| 2019-08-29 | $6.13 | $6.13 | $6.01 | $6.04 | $5.89 | 10,352,140 |
| 2019-08-28 | $6.18 | $6.22 | $6.08 | $6.09 | $5.94 | 12,986,830 |
| 2019-08-27 | $6.04 | $6.28 | $6.03 | $6.22 | $6.06 | 19,691,120 |
| 2019-08-26 | $5.85 | $6.11 | $5.80 | $6.06 | $5.91 | 14,288,250 |
| 2019-08-23 | $5.85 | $5.97 | $5.80 | $5.97 | $5.82 | 11,167,660 |
| 2019-08-22 | $5.82 | $5.87 | $5.78 | $5.84 | $5.69 | 6,738,710 |
| 2019-08-21 | $5.85 | $5.88 | $5.79 | $5.83 | $5.68 | 6,806,780 |
| 2019-08-20 | $5.78 | $5.84 | $5.75 | $5.79 | $5.64 | 6,182,050 |
| 2019-08-19 | $5.65 | $5.80 | $5.64 | $5.80 | $5.65 | 12,368,610 |
| 2019-08-16 | $5.71 | $5.78 | $5.60 | $5.63 | $5.49 | 12,118,500 |
| 2019-08-15 | $5.51 | $5.77 | $5.44 | $5.75 | $5.60 | 7,507,870 |
| 2019-08-14 | $5.64 | $5.68 | $5.56 | $5.62 | $5.48 | 3,981,400 |
| 2019-08-13 | $5.63 | $5.65 | $5.56 | $5.60 | $5.46 | 2,505,570 |
| 2019-08-12 | $5.60 | $5.68 | $5.60 | $5.67 | $5.53 | 2,709,200 |
| 2019-08-09 | $5.63 | $5.65 | $5.57 | $5.61 | $5.47 | 2,742,500 |
| 2019-08-08 | $5.61 | $5.63 | $5.59 | $5.60 | $5.46 | 1,981,720 |
| 2019-08-07 | $5.67 | $5.67 | $5.58 | $5.59 | $5.45 | 2,372,900 |
| 2019-08-06 | $5.74 | $5.75 | $5.56 | $5.63 | $5.49 | 5,505,310 |
| 2019-08-05 | $5.85 | $5.90 | $5.81 | $5.82 | $5.67 | 2,451,600 |
| 2019-08-02 | $5.91 | $5.93 | $5.81 | $5.88 | $5.73 | 4,503,720 |
| 2019-08-01 | $5.97 | $6.03 | $5.94 | $5.98 | $5.83 | 2,189,410 |
| 2019-07-31 | $6.02 | $6.02 | $5.97 | $5.99 | $5.84 | 1,932,260 |
| 2019-07-30 | $6.02 | $6.07 | $5.99 | $6.04 | $5.89 | 2,616,480 |
| 2019-07-29 | $6.05 | $6.06 | $6.00 | $6.03 | $5.88 | 2,164,610 |
| 2019-07-26 | $5.98 | $6.05 | $5.97 | $6.05 | $5.90 | 3,687,550 |
| 2019-07-25 | $6.03 | $6.04 | $5.97 | $5.99 | $5.84 | 2,831,830 |
| 2019-07-24 | $6.00 | $6.07 | $5.99 | $6.02 | $5.87 | 4,729,130 |
| 2019-07-23 | $5.94 | $6.01 | $5.90 | $6.00 | $5.85 | 2,842,680 |
| 2019-07-22 | $6.10 | $6.14 | $5.92 | $5.94 | $5.79 | 5,137,480 |
| 2019-07-19 | $6.14 | $6.18 | $6.11 | $6.12 | $5.97 | 3,093,520 |
| 2019-07-18 | $6.16 | $6.17 | $6.10 | $6.10 | $5.95 | 4,872,320 |
| 2019-07-17 | $6.13 | $6.34 | $6.12 | $6.21 | $6.05 | 7,251,430 |
| 2019-07-16 | $6.30 | $6.44 | $6.16 | $6.20 | $6.04 | 12,265,100 |
| 2019-07-15 | $6.02 | $6.15 | $5.98 | $6.14 | $5.98 | 5,448,290 |
| 2019-07-12 | $5.95 | $6.03 | $5.93 | $6.01 | $5.86 | 3,017,220 |
| 2019-07-11 | $5.95 | $6.01 | $5.93 | $5.95 | $5.80 | 2,559,520 |
| 2019-07-10 | $5.96 | $6.02 | $5.91 | $5.93 | $5.78 | 3,229,670 |
| 2019-07-09 | $5.90 | $5.96 | $5.85 | $5.95 | $5.80 | 4,054,640 |
| 2019-07-08 | $6.15 | $6.20 | $5.93 | $5.93 | $5.78 | 7,528,840 |
| 2019-07-05 | $6.19 | $6.23 | $6.18 | $6.20 | $6.04 | 3,176,140 |
| 2019-07-04 | $6.24 | $6.25 | $6.17 | $6.18 | $6.02 | 3,307,960 |
| 2019-07-03 | $6.29 | $6.31 | $6.18 | $6.20 | $6.04 | 4,722,700 |
| 2019-07-02 | $6.25 | $6.33 | $6.24 | $6.30 | $6.14 | 5,280,330 |
| 2019-07-01 | $6.24 | $6.30 | $6.18 | $6.29 | $6.13 | 6,697,500 |
| 2019-06-28 | $6.23 | $6.27 | $6.14 | $6.15 | $5.99 | 4,142,750 |
| 2019-06-27 | $6.21 | $6.28 | $6.18 | $6.23 | $6.07 | 4,527,190 |
| 2019-06-26 | $6.10 | $6.27 | $6.07 | $6.20 | $6.04 | 4,496,440 |
| 2019-06-25 | $6.22 | $6.23 | $6.08 | $6.13 | $5.98 | 5,260,440 |
| 2019-06-24 | $6.23 | $6.30 | $6.17 | $6.22 | $6.06 | 5,190,790 |
| 2019-06-21 | $6.16 | $6.35 | $6.12 | $6.27 | $6.11 | 12,343,740 |
| 2019-06-20 | $6.15 | $6.26 | $6.11 | $6.25 | $6.09 | 7,570,670 |
| 2019-06-19 | $6.15 | $6.20 | $6.12 | $6.15 | $5.99 | 6,370,100 |
| 2019-06-18 | $6.05 | $6.10 | $5.99 | $6.06 | $5.91 | 4,712,570 |
| 2019-06-17 | $5.91 | $6.04 | $5.88 | $6.03 | $5.88 | 4,731,250 |
| 2019-06-14 | $6.04 | $6.04 | $5.90 | $5.92 | $5.77 | 4,687,910 |
| 2019-06-13 | $5.97 | $6.04 | $5.85 | $6.02 | $5.87 | 7,413,200 |
| 2019-06-12 | $6.04 | $6.08 | $5.98 | $5.99 | $5.84 | 5,936,610 |
| 2019-06-11 | $5.96 | $6.09 | $5.80 | $6.07 | $5.92 | 10,391,940 |
| 2019-06-10 | $6.15 | $6.23 | $6.05 | $6.15 | $5.75 | 7,426,770 |
| 2019-06-07 | $6.17 | $6.17 | $6.17 | $6.17 | $5.77 | 0 |
| 2019-06-06 | $6.32 | $6.32 | $6.12 | $6.17 | $5.77 | 5,221,860 |
| 2019-06-05 | $6.38 | $6.43 | $6.30 | $6.33 | $5.92 | 3,782,700 |
| 2019-06-04 | $6.43 | $6.48 | $6.28 | $6.36 | $5.94 | 4,719,880 |
| 2019-06-03 | $6.47 | $6.52 | $6.33 | $6.39 | $5.97 | 4,023,270 |
| 2019-05-31 | $6.52 | $6.57 | $6.43 | $6.46 | $6.04 | 3,811,900 |
| 2019-05-30 | $6.52 | $6.56 | $6.48 | $6.54 | $6.11 | 3,727,320 |
| 2019-05-29 | $6.52 | $6.66 | $6.47 | $6.56 | $6.13 | 4,056,310 |
| 2019-05-28 | $6.52 | $6.60 | $6.49 | $6.54 | $6.11 | 5,376,300 |
| 2019-05-27 | $6.31 | $6.52 | $6.27 | $6.51 | $6.09 | 5,106,170 |
| 2019-05-24 | $6.32 | $6.42 | $6.29 | $6.30 | $5.89 | 3,862,900 |
| 2019-05-23 | $6.58 | $6.58 | $6.34 | $6.36 | $5.94 | 7,551,180 |
| 2019-05-22 | $6.67 | $6.69 | $6.48 | $6.57 | $6.14 | 6,433,710 |
| 2019-05-21 | $6.50 | $6.68 | $6.50 | $6.66 | $6.23 | 7,474,190 |
| 2019-05-20 | $6.62 | $6.69 | $6.44 | $6.52 | $6.09 | 7,186,130 |
| 2019-05-17 | $6.96 | $6.98 | $6.60 | $6.66 | $6.23 | 7,923,200 |
| 2019-05-16 | $7.00 | $7.04 | $6.90 | $6.92 | $6.47 | 7,236,910 |
| 2019-05-15 | $6.82 | $7.01 | $6.75 | $6.98 | $6.52 | 8,600,500 |
| 2019-05-14 | $6.70 | $6.81 | $6.66 | $6.76 | $6.32 | 4,689,920 |
| 2019-05-13 | $6.83 | $6.93 | $6.74 | $6.82 | $6.37 | 7,085,970 |
| 2019-05-10 | $6.78 | $6.96 | $6.57 | $6.94 | $6.49 | 12,155,430 |
| 2019-05-09 | $6.69 | $6.82 | $6.56 | $6.74 | $6.30 | 8,427,990 |
| 2019-05-08 | $6.53 | $6.86 | $6.43 | $6.74 | $6.30 | 10,629,830 |
| 2019-05-07 | $6.86 | $6.95 | $6.44 | $6.73 | $6.29 | 20,883,480 |
| 2019-05-06 | $7.35 | $7.46 | $6.89 | $6.89 | $6.44 | 11,741,100 |
| 2019-05-03 | $7.65 | $7.65 | $7.65 | $7.65 | $7.15 | 0 |
| 2019-05-02 | $7.65 | $7.65 | $7.65 | $7.65 | $7.15 | 0 |
| 2019-05-01 | $7.65 | $7.65 | $7.65 | $7.65 | $7.15 | 0 |
| 2019-04-30 | $7.54 | $7.78 | $7.45 | $7.65 | $7.15 | 5,507,950 |
| 2019-04-29 | $7.55 | $7.75 | $7.35 | $7.52 | $7.03 | 8,489,970 |
| 2019-04-26 | $7.83 | $7.87 | $7.40 | $7.55 | $7.06 | 12,565,260 |
| 2019-04-25 | $8.19 | $8.30 | $7.84 | $7.86 | $7.35 | 11,253,240 |
| 2019-04-24 | $8.17 | $8.33 | $8.08 | $8.19 | $7.66 | 7,356,840 |
| 2019-04-23 | $8.08 | $8.25 | $8.06 | $8.13 | $7.60 | 9,976,840 |
| 2019-04-22 | $8.73 | $8.74 | $8.05 | $8.10 | $7.57 | 23,890,390 |
| 2019-04-19 | $8.51 | $8.77 | $8.43 | $8.70 | $8.13 | 16,008,690 |
| 2019-04-18 | $8.35 | $8.56 | $8.21 | $8.51 | $7.95 | 13,483,660 |
| 2019-04-17 | $8.22 | $8.50 | $8.13 | $8.39 | $7.84 | 12,512,220 |
| 2019-04-16 | $8.12 | $8.23 | $7.92 | $8.23 | $7.69 | 8,945,110 |
| 2019-04-15 | $8.25 | $8.36 | $8.08 | $8.12 | $7.59 | 9,486,470 |
| 2019-04-12 | $8.42 | $8.51 | $8.05 | $8.15 | $7.62 | 14,053,850 |
| 2019-04-11 | $8.84 | $8.95 | $8.35 | $8.38 | $7.83 | 17,703,150 |
| 2019-04-10 | $8.71 | $9.06 | $8.62 | $8.83 | $8.25 | 23,647,800 |
| 2019-04-09 | $8.58 | $8.99 | $8.51 | $8.71 | $8.14 | 18,682,440 |
| 2019-04-08 | $8.84 | $9.09 | $8.50 | $8.58 | $8.02 | 21,292,430 |
| 2019-04-05 | $8.90 | $8.90 | $8.90 | $8.90 | $8.32 | 0 |
| 2019-04-04 | $8.20 | $9.04 | $8.20 | $8.90 | $8.32 | 37,830,840 |
| 2019-04-03 | $8.17 | $8.24 | $8.07 | $8.22 | $7.68 | 10,279,230 |
| 2019-04-02 | $8.30 | $8.32 | $8.13 | $8.17 | $7.64 | 12,893,850 |
| 2019-04-01 | $8.17 | $8.35 | $8.04 | $8.27 | $7.73 | 19,309,800 |
| 2019-03-29 | $7.93 | $8.18 | $7.70 | $8.17 | $7.64 | 16,350,770 |
| 2019-03-28 | $8.18 | $8.25 | $7.82 | $7.94 | $7.42 | 20,886,570 |
| 2019-03-27 | $7.93 | $8.38 | $7.82 | $8.29 | $7.75 | 21,597,480 |
| 2019-03-26 | $8.38 | $8.47 | $7.90 | $7.93 | $7.41 | 18,823,350 |
| 2019-03-25 | $8.66 | $8.74 | $8.21 | $8.28 | $7.74 | 24,238,790 |
| 2019-03-22 | $8.70 | $8.93 | $8.56 | $8.85 | $8.27 | 28,345,130 |
| 2019-03-21 | $8.56 | $9.14 | $8.32 | $8.80 | $8.23 | 57,477,770 |
| 2019-03-20 | $7.95 | $8.59 | $7.83 | $8.31 | $7.77 | 37,730,910 |
| 2019-03-19 | $7.89 | $8.00 | $7.74 | $7.82 | $7.31 | 19,097,360 |
| 2019-03-18 | $7.79 | $7.97 | $7.58 | $7.88 | $7.37 | 19,276,120 |
| 2019-03-15 | $7.59 | $7.90 | $7.41 | $7.85 | $7.34 | 20,412,050 |
| 2019-03-14 | $7.70 | $7.89 | $7.29 | $7.59 | $7.09 | 21,460,800 |
| 2019-03-13 | $8.10 | $8.10 | $7.72 | $7.79 | $7.28 | 29,632,040 |
| 2019-03-12 | $7.94 | $8.45 | $7.83 | $8.27 | $7.73 | 49,847,680 |
| 2019-03-11 | $7.95 | $8.25 | $7.52 | $8.25 | $7.71 | 56,350,280 |
| 2019-03-08 | $6.79 | $7.58 | $6.73 | $7.50 | $7.01 | 55,934,250 |
| 2019-03-07 | $6.70 | $6.89 | $6.63 | $6.89 | $6.44 | 15,102,200 |
| 2019-03-06 | $6.43 | $6.89 | $6.43 | $6.75 | $6.31 | 18,597,810 |
| 2019-03-05 | $6.33 | $6.43 | $6.30 | $6.43 | $6.01 | 8,342,130 |
| 2019-03-04 | $6.35 | $6.47 | $6.30 | $6.36 | $5.94 | 12,908,260 |
| 2019-03-01 | $6.30 | $6.36 | $6.24 | $6.35 | $5.94 | 6,627,320 |
| 2019-02-28 | $6.24 | $6.38 | $6.23 | $6.28 | $5.87 | 6,314,430 |
| 2019-02-27 | $6.30 | $6.33 | $6.20 | $6.23 | $5.82 | 8,513,570 |
| 2019-02-26 | $6.27 | $6.49 | $6.18 | $6.30 | $5.89 | 14,342,220 |
| 2019-02-25 | $6.13 | $6.28 | $6.03 | $6.25 | $5.84 | 12,096,350 |
| 2019-02-22 | $5.95 | $6.04 | $5.92 | $6.02 | $5.63 | 5,070,140 |
| 2019-02-21 | $6.00 | $6.06 | $5.93 | $5.96 | $5.57 | 5,730,840 |
| 2019-02-20 | $6.04 | $6.04 | $5.92 | $6.00 | $5.61 | 4,237,880 |
| 2019-02-19 | $6.07 | $6.09 | $5.97 | $6.02 | $5.63 | 6,578,900 |
| 2019-02-18 | $5.92 | $6.06 | $5.92 | $6.06 | $5.66 | 5,691,790 |
| 2019-02-15 | $5.93 | $5.97 | $5.89 | $5.89 | $5.51 | 3,274,740 |
| 2019-02-14 | $5.95 | $5.97 | $5.90 | $5.93 | $5.54 | 3,586,840 |
| 2019-02-13 | $5.93 | $5.95 | $5.88 | $5.93 | $5.54 | 5,328,330 |
| 2019-02-12 | $5.84 | $5.96 | $5.81 | $5.92 | $5.53 | 4,972,840 |
| 2019-02-11 | $5.62 | $5.84 | $5.62 | $5.84 | $5.46 | 3,500,660 |
| 2019-02-08 | $5.71 | $5.71 | $5.71 | $5.71 | $5.34 | 0 |
| 2019-02-07 | $5.71 | $5.71 | $5.71 | $5.71 | $5.34 | 0 |
| 2019-02-06 | $5.71 | $5.71 | $5.71 | $5.71 | $5.34 | 0 |
| 2019-02-05 | $5.71 | $5.71 | $5.71 | $5.71 | $5.34 | 0 |
| 2019-02-04 | $5.71 | $5.71 | $5.71 | $5.71 | $5.34 | 0 |
| 2019-02-01 | $5.53 | $5.73 | $5.50 | $5.71 | $5.34 | 3,177,100 |
| 2019-01-31 | $5.65 | $5.65 | $5.50 | $5.50 | $5.14 | 2,707,310 |
| 2019-01-30 | $5.59 | $5.65 | $5.57 | $5.60 | $5.23 | 1,248,360 |
| 2019-01-29 | $5.71 | $5.72 | $5.56 | $5.59 | $5.23 | 2,804,100 |
| 2019-01-28 | $5.78 | $5.84 | $5.68 | $5.69 | $5.32 | 2,278,170 |
| 2019-01-25 | $5.78 | $5.84 | $5.73 | $5.76 | $5.38 | 2,245,110 |
| 2019-01-24 | $5.75 | $5.81 | $5.71 | $5.78 | $5.40 | 2,094,670 |
| 2019-01-23 | $5.80 | $5.81 | $5.70 | $5.76 | $5.38 | 2,648,260 |
| 2019-01-22 | $5.88 | $5.90 | $5.81 | $5.83 | $5.45 | 2,031,600 |
| 2019-01-21 | $5.93 | $5.96 | $5.85 | $5.88 | $5.50 | 3,572,710 |
| 2019-01-18 | $5.83 | $5.92 | $5.79 | $5.91 | $5.52 | 5,160,770 |
| 2019-01-17 | $5.79 | $5.86 | $5.75 | $5.83 | $5.45 | 2,992,120 |
| 2019-01-16 | $5.80 | $5.84 | $5.80 | $5.81 | $5.43 | 1,984,100 |
| 2019-01-15 | $5.81 | $5.84 | $5.75 | $5.82 | $5.44 | 3,033,020 |
| 2019-01-14 | $5.73 | $5.81 | $5.71 | $5.80 | $5.42 | 4,081,890 |
| 2019-01-11 | $5.65 | $5.73 | $5.65 | $5.73 | $5.36 | 3,103,340 |
| 2019-01-10 | $5.72 | $5.75 | $5.64 | $5.65 | $5.28 | 2,592,860 |
| 2019-01-09 | $5.65 | $5.77 | $5.65 | $5.72 | $5.35 | 3,593,780 |
| 2019-01-08 | $5.65 | $5.69 | $5.63 | $5.67 | $5.30 | 1,696,250 |
| 2019-01-07 | $5.66 | $5.71 | $5.61 | $5.68 | $5.31 | 3,754,250 |
| 2019-01-04 | $5.50 | $5.66 | $5.49 | $5.64 | $5.27 | 4,344,510 |
| 2019-01-03 | $5.56 | $5.59 | $5.52 | $5.53 | $5.17 | 2,169,380 |
| 2019-01-02 | $5.63 | $5.66 | $5.51 | $5.56 | $5.20 | 3,026,500 |
| 2019-01-01 | $5.63 | $5.63 | $5.63 | $5.63 | $5.26 | 0 |
| 2018-12-31 | $5.63 | $5.63 | $5.63 | $5.63 | $5.26 | 0 |
| 2018-12-28 | $5.65 | $5.69 | $5.58 | $5.63 | $5.26 | 2,068,040 |
| 2018-12-27 | $5.72 | $5.77 | $5.64 | $5.65 | $5.28 | 3,437,970 |
| 2018-12-26 | $5.67 | $5.72 | $5.63 | $5.66 | $5.29 | 2,673,340 |
| 2018-12-25 | $5.73 | $5.73 | $5.61 | $5.66 | $5.29 | 4,356,120 |
| 2018-12-24 | $5.83 | $5.84 | $5.76 | $5.79 | $5.41 | 2,416,440 |
| 2018-12-21 | $5.80 | $5.83 | $5.75 | $5.78 | $5.40 | 2,191,270 |
| 2018-12-20 | $5.83 | $5.85 | $5.76 | $5.82 | $5.44 | 2,680,540 |
| 2018-12-19 | $5.88 | $5.93 | $5.79 | $5.82 | $5.44 | 3,082,530 |
| 2018-12-18 | $5.77 | $6.03 | $5.73 | $5.89 | $5.51 | 9,156,940 |
| 2018-12-17 | $5.77 | $5.85 | $5.73 | $5.79 | $5.41 | 2,656,790 |
| 2018-12-14 | $5.88 | $5.93 | $5.79 | $5.79 | $5.41 | 3,313,700 |
| 2018-12-13 | $5.89 | $5.97 | $5.89 | $5.91 | $5.52 | 3,879,670 |
| 2018-12-12 | $5.92 | $5.92 | $5.86 | $5.89 | $5.51 | 4,175,200 |
| 2018-12-11 | $5.88 | $5.89 | $5.83 | $5.89 | $5.51 | 4,160,850 |
| 2018-12-10 | $6.09 | $6.09 | $5.79 | $5.84 | $5.46 | 13,708,690 |
| 2018-12-07 | $6.35 | $6.38 | $6.02 | $6.14 | $5.74 | 14,788,660 |
| 2018-12-06 | $6.51 | $6.54 | $6.37 | $6.40 | $5.98 | 6,278,100 |
| 2018-12-05 | $6.28 | $6.68 | $6.25 | $6.51 | $6.09 | 14,541,450 |
| 2018-12-04 | $6.32 | $6.35 | $6.27 | $6.34 | $5.93 | 4,803,740 |
| 2018-12-03 | $6.33 | $6.40 | $6.28 | $6.31 | $5.90 | 10,023,760 |
| 2018-11-30 | $6.13 | $6.24 | $6.13 | $6.23 | $5.82 | 3,159,420 |
| 2018-11-29 | $6.36 | $6.41 | $6.15 | $6.17 | $5.77 | 6,268,400 |
| 2018-11-28 | $6.31 | $6.33 | $6.21 | $6.33 | $5.92 | 3,279,960 |
| 2018-11-27 | $6.25 | $6.36 | $6.23 | $6.31 | $5.90 | 4,751,920 |
| 2018-11-26 | $6.42 | $6.42 | $6.18 | $6.23 | $5.82 | 6,198,160 |
| 2018-11-23 | $6.49 | $6.49 | $6.36 | $6.36 | $5.94 | 4,767,010 |
| 2018-11-22 | $6.54 | $6.60 | $6.45 | $6.50 | $6.08 | 6,855,680 |
| 2018-11-21 | $6.63 | $6.63 | $6.43 | $6.54 | $6.11 | 9,487,410 |
| 2018-11-20 | $6.85 | $6.85 | $6.65 | $6.70 | $6.26 | 9,726,060 |
| 2018-11-19 | $6.93 | $6.93 | $6.81 | $6.87 | $6.42 | 3,673,100 |
| 2018-11-16 | $6.90 | $6.98 | $6.83 | $6.93 | $6.48 | 3,925,740 |
| 2018-11-15 | $6.83 | $6.95 | $6.83 | $6.90 | $6.45 | 3,569,730 |
| 2018-11-14 | $6.85 | $6.97 | $6.82 | $6.86 | $6.41 | 3,491,400 |
| 2018-11-13 | $6.70 | $6.92 | $6.68 | $6.86 | $6.41 | 4,697,910 |
| 2018-11-12 | $6.54 | $6.78 | $6.54 | $6.78 | $6.34 | 3,826,660 |
| 2018-11-09 | $6.71 | $6.75 | $6.58 | $6.58 | $6.15 | 3,333,200 |
| 2018-11-08 | $6.86 | $6.86 | $6.68 | $6.72 | $6.28 | 3,634,260 |
| 2018-11-07 | $6.77 | $6.88 | $6.71 | $6.80 | $6.36 | 4,133,040 |
| 2018-11-06 | $6.71 | $6.86 | $6.59 | $6.80 | $6.36 | 5,277,690 |
| 2018-11-05 | $6.75 | $6.91 | $6.70 | $6.74 | $6.30 | 4,572,890 |
| 2018-11-02 | $6.66 | $6.82 | $6.62 | $6.79 | $6.35 | 5,417,980 |
| 2018-11-01 | $6.68 | $6.75 | $6.55 | $6.59 | $6.16 | 4,988,630 |
| 2018-10-31 | $6.43 | $6.72 | $6.39 | $6.66 | $6.23 | 5,412,200 |
| 2018-10-30 | $6.34 | $6.47 | $6.30 | $6.41 | $5.99 | 1,874,160 |
| 2018-10-29 | $6.39 | $6.48 | $6.33 | $6.38 | $5.96 | 1,980,630 |
| 2018-10-26 | $6.44 | $6.50 | $6.38 | $6.43 | $6.01 | 2,215,900 |
| 2018-10-25 | $6.21 | $6.42 | $6.14 | $6.39 | $5.97 | 3,402,810 |
| 2018-10-24 | $6.49 | $6.55 | $6.35 | $6.38 | $5.96 | 3,135,930 |
| 2018-10-23 | $6.60 | $6.66 | $6.44 | $6.49 | $6.07 | 3,399,610 |
| 2018-10-22 | $6.46 | $6.72 | $6.38 | $6.60 | $6.17 | 5,246,310 |
| 2018-10-19 | $6.12 | $6.41 | $6.11 | $6.33 | $5.92 | 2,655,050 |
| 2018-10-18 | $6.31 | $6.33 | $6.17 | $6.18 | $5.78 | 1,981,190 |
| 2018-10-17 | $6.45 | $6.51 | $6.20 | $6.36 | $5.94 | 2,933,060 |
| 2018-10-16 | $6.65 | $6.65 | $6.33 | $6.35 | $5.94 | 3,603,940 |
| 2018-10-15 | $6.86 | $6.93 | $6.55 | $6.58 | $6.15 | 3,870,640 |
| 2018-10-12 | $6.79 | $6.89 | $6.45 | $6.83 | $6.38 | 4,065,100 |
| 2018-10-11 | $6.88 | $7.01 | $6.68 | $6.80 | $6.36 | 6,112,420 |
| 2018-10-10 | $7.04 | $7.05 | $6.89 | $7.00 | $6.54 | 2,022,400 |
| 2018-10-09 | $6.95 | $7.10 | $6.95 | $7.03 | $6.57 | 3,518,470 |
| 2018-10-08 | $7.10 | $7.16 | $6.93 | $6.93 | $6.48 | 3,792,400 |
| 2018-10-05 | $7.18 | $7.18 | $7.18 | $7.18 | $6.71 | 0 |
| 2018-10-04 | $7.18 | $7.18 | $7.18 | $7.18 | $6.71 | 0 |
| 2018-10-03 | $7.18 | $7.18 | $7.18 | $7.18 | $6.71 | 0 |
| 2018-10-02 | $7.18 | $7.18 | $7.18 | $7.18 | $6.71 | 0 |
| 2018-10-01 | $7.18 | $7.18 | $7.18 | $7.18 | $6.71 | 0 |
| 2018-09-28 | $7.06 | $7.19 | $7.06 | $7.18 | $6.71 | 3,350,320 |
| 2018-09-27 | $7.10 | $7.22 | $7.06 | $7.09 | $6.63 | 4,524,700 |
| 2018-09-26 | $7.06 | $7.11 | $7.03 | $7.08 | $6.62 | 3,469,580 |
| 2018-09-25 | $7.11 | $7.13 | $7.01 | $7.03 | $6.57 | 4,104,210 |
| 2018-09-24 | $7.10 | $7.10 | $7.10 | $7.10 | $6.64 | 0 |
| 2018-09-21 | $7.04 | $7.12 | $7.04 | $7.10 | $6.64 | 5,422,300 |
| 2018-09-20 | $7.05 | $7.12 | $7.01 | $7.04 | $6.58 | 3,691,600 |
| 2018-09-19 | $7.05 | $7.14 | $7.01 | $7.07 | $6.61 | 2,616,880 |
| 2018-09-18 | $6.93 | $7.08 | $6.90 | $7.05 | $6.59 | 2,346,050 |
| 2018-09-17 | $6.94 | $7.07 | $6.78 | $6.95 | $6.50 | 3,753,740 |
| 2018-09-14 | $7.18 | $7.21 | $6.98 | $6.98 | $6.52 | 5,107,010 |
| 2018-09-13 | $7.28 | $7.34 | $7.01 | $7.18 | $6.71 | 6,227,090 |
| 2018-09-12 | $7.20 | $7.28 | $7.13 | $7.27 | $6.80 | 2,394,660 |
| 2018-09-11 | $7.17 | $7.29 | $7.10 | $7.20 | $6.73 | 2,348,160 |
| 2018-09-10 | $7.24 | $7.27 | $7.13 | $7.14 | $6.67 | 2,385,900 |
| 2018-09-07 | $7.24 | $7.36 | $7.15 | $7.24 | $6.77 | 2,712,560 |
| 2018-09-06 | $7.30 | $7.40 | $7.20 | $7.24 | $6.77 | 3,068,230 |
| 2018-09-05 | $7.50 | $7.55 | $7.25 | $7.29 | $6.81 | 4,885,300 |
| 2018-09-04 | $7.39 | $7.49 | $7.32 | $7.47 | $6.98 | 3,611,330 |
| 2018-09-03 | $7.20 | $7.43 | $7.18 | $7.40 | $6.92 | 2,801,000 |
| 2018-08-31 | $7.34 | $7.39 | $7.21 | $7.21 | $6.74 | 2,408,200 |
| 2018-08-30 | $7.43 | $7.45 | $7.33 | $7.36 | $6.88 | 2,275,010 |
| 2018-08-29 | $7.50 | $7.54 | $7.34 | $7.41 | $6.93 | 3,818,160 |
| 2018-08-28 | $7.50 | $7.63 | $7.39 | $7.54 | $7.05 | 4,064,230 |
| 2018-08-27 | $7.19 | $7.47 | $7.14 | $7.46 | $6.97 | 4,951,100 |
| 2018-08-24 | $7.16 | $7.21 | $7.11 | $7.14 | $6.67 | 1,869,800 |
| 2018-08-23 | $7.09 | $7.21 | $7.09 | $7.20 | $6.73 | 2,408,550 |
| 2018-08-22 | $7.13 | $7.20 | $7.09 | $7.11 | $6.65 | 2,128,050 |
| 2018-08-21 | $7.00 | $7.21 | $6.98 | $7.17 | $6.70 | 3,067,210 |
| 2018-08-20 | $7.18 | $7.21 | $6.80 | $7.01 | $6.55 | 7,069,950 |
| 2018-08-17 | $7.45 | $7.50 | $7.11 | $7.17 | $6.70 | 4,903,520 |
| 2018-08-16 | $7.25 | $7.47 | $7.23 | $7.38 | $6.90 | 3,647,100 |
| 2018-08-15 | $7.77 | $7.80 | $7.35 | $7.41 | $6.93 | 6,382,300 |
| 2018-08-14 | $7.68 | $7.89 | $7.64 | $7.75 | $7.24 | 4,975,480 |
| 2018-08-13 | $7.59 | $7.73 | $7.52 | $7.72 | $7.22 | 5,116,460 |
| 2018-08-10 | $7.42 | $7.77 | $7.42 | $7.68 | $7.18 | 6,562,260 |
| 2018-08-09 | $7.24 | $7.53 | $7.18 | $7.46 | $6.97 | 8,106,800 |
| 2018-08-08 | $7.45 | $7.46 | $7.26 | $7.30 | $6.82 | 4,859,640 |
| 2018-08-07 | $7.48 | $7.51 | $7.21 | $7.45 | $6.96 | 7,015,120 |
| 2018-08-06 | $7.31 | $7.66 | $7.30 | $7.43 | $6.94 | 9,876,630 |
| 2018-08-03 | $7.83 | $7.98 | $7.41 | $7.44 | $6.95 | 12,376,100 |
| 2018-08-02 | $7.68 | $7.84 | $7.56 | $7.77 | $7.26 | 6,772,240 |
| 2018-08-01 | $7.95 | $7.96 | $7.71 | $7.73 | $7.23 | 4,175,600 |
| 2018-07-31 | $7.84 | $7.96 | $7.79 | $7.89 | $7.37 | 5,043,150 |
| 2018-07-30 | $8.04 | $8.09 | $7.75 | $7.89 | $7.37 | 8,895,400 |
| 2018-07-27 | $8.06 | $8.16 | $8.03 | $8.08 | $7.55 | 5,886,540 |
| 2018-07-26 | $8.18 | $8.27 | $7.92 | $8.11 | $7.58 | 8,847,730 |
| 2018-07-25 | $7.86 | $8.20 | $7.76 | $8.17 | $7.64 | 10,604,940 |
| 2018-07-24 | $7.70 | $7.91 | $7.60 | $7.90 | $7.38 | 10,159,000 |
| 2018-07-23 | $7.40 | $7.79 | $7.30 | $7.76 | $7.25 | 15,092,470 |
| 2018-07-20 | $7.55 | $7.88 | $7.51 | $7.67 | $7.17 | 16,408,350 |
| 2018-07-19 | $7.51 | $7.52 | $7.30 | $7.44 | $6.95 | 6,082,790 |
| 2018-07-18 | $7.57 | $7.66 | $7.44 | $7.53 | $7.04 | 8,881,130 |
| 2018-07-17 | $7.68 | $7.68 | $7.50 | $7.54 | $7.05 | 7,858,610 |
| 2018-07-16 | $7.58 | $7.84 | $7.50 | $7.70 | $7.20 | 11,738,900 |
| 2018-07-13 | $7.04 | $7.64 | $7.04 | $7.56 | $7.07 | 19,074,770 |
| 2018-07-12 | $6.79 | $7.16 | $6.79 | $7.04 | $6.58 | 11,803,780 |
| 2018-07-11 | $6.81 | $6.83 | $6.65 | $6.78 | $6.34 | 5,223,340 |
| 2018-07-10 | $6.78 | $6.96 | $6.76 | $6.94 | $6.49 | 9,135,030 |
| 2018-07-09 | $6.43 | $6.69 | $6.39 | $6.65 | $6.22 | 8,194,940 |
| 2018-07-06 | $6.61 | $6.69 | $6.02 | $6.48 | $6.06 | 16,388,410 |
| 2018-07-05 | $7.01 | $7.02 | $6.56 | $6.64 | $6.21 | 6,832,110 |
| 2018-07-04 | $7.12 | $7.13 | $6.92 | $7.05 | $6.59 | 4,813,210 |
| 2018-07-03 | $7.08 | $7.15 | $6.91 | $7.14 | $6.67 | 4,213,620 |
| 2018-07-02 | $7.18 | $7.34 | $6.98 | $7.08 | $6.62 | 7,572,760 |
| 2018-06-29 | $7.02 | $7.27 | $7.01 | $7.26 | $6.79 | 4,512,650 |
| 2018-06-28 | $7.06 | $7.12 | $7.00 | $7.05 | $6.59 | 2,587,490 |
| 2018-06-27 | $7.23 | $7.30 | $7.01 | $7.06 | $6.60 | 5,247,230 |
| 2018-06-26 | $7.10 | $7.26 | $7.04 | $7.22 | $6.75 | 3,716,260 |
| 2018-06-25 | $7.25 | $7.28 | $7.12 | $7.17 | $6.70 | 3,529,700 |
| 2018-06-22 | $7.03 | $7.26 | $6.93 | $7.20 | $6.73 | 5,839,380 |
| 2018-06-21 | $7.14 | $7.25 | $6.96 | $7.07 | $6.61 | 7,605,120 |
| 2018-06-20 | $7.01 | $7.18 | $6.81 | $7.16 | $6.69 | 11,558,410 |
| 2018-06-19 | $7.60 | $7.72 | $6.96 | $7.09 | $6.54 | 16,538,140 |
| 2018-06-18 | $7.73 | $7.73 | $7.73 | $7.73 | $7.13 | 0 |
| 2018-06-15 | $7.93 | $7.99 | $7.68 | $7.73 | $7.13 | 6,406,830 |
| 2018-06-14 | $8.10 | $8.23 | $7.84 | $7.92 | $7.30 | 9,104,220 |
| 2018-06-13 | $8.30 | $8.40 | $8.10 | $8.11 | $7.48 | 4,848,100 |
| 2018-06-12 | $8.15 | $8.34 | $8.15 | $8.34 | $7.69 | 5,421,690 |
| 2018-06-11 | $8.45 | $8.47 | $8.12 | $8.17 | $7.53 | 9,163,950 |
| 2018-06-08 | $8.60 | $8.66 | $8.40 | $8.51 | $7.84 | 6,869,820 |
| 2018-06-07 | $8.60 | $8.71 | $8.46 | $8.63 | $7.96 | 8,112,840 |
| 2018-06-06 | $8.68 | $8.69 | $8.55 | $8.61 | $7.94 | 6,834,990 |
| 2018-06-05 | $8.44 | $8.75 | $8.41 | $8.72 | $8.04 | 11,360,480 |
| 2018-06-04 | $8.39 | $8.51 | $8.30 | $8.44 | $7.78 | 6,798,940 |
| 2018-06-01 | $8.68 | $8.69 | $8.30 | $8.41 | $7.75 | 14,445,800 |
| 2018-05-31 | $8.48 | $8.83 | $8.28 | $8.75 | $8.07 | 17,771,180 |
| 2018-05-30 | $8.32 | $8.68 | $8.23 | $8.41 | $7.75 | 20,412,540 |
| 2018-05-29 | $8.62 | $8.94 | $8.27 | $8.34 | $7.69 | 23,576,930 |
| 2018-05-28 | $8.60 | $8.73 | $8.44 | $8.67 | $7.99 | 13,106,960 |
| 2018-05-25 | $8.47 | $8.78 | $8.41 | $8.60 | $7.93 | 17,401,410 |
| 2018-05-24 | $8.36 | $8.60 | $8.24 | $8.50 | $7.84 | 13,725,700 |
| 2018-05-23 | $8.43 | $8.73 | $8.35 | $8.39 | $7.73 | 19,844,130 |
| 2018-05-22 | $8.39 | $8.47 | $8.26 | $8.35 | $7.70 | 14,395,220 |
| 2018-05-21 | $8.33 | $8.54 | $8.28 | $8.41 | $7.75 | 18,243,010 |
| 2018-05-18 | $8.25 | $8.45 | $8.15 | $8.40 | $7.74 | 26,827,990 |
| 2018-05-17 | $8.29 | $8.29 | $8.05 | $8.15 | $7.51 | 15,027,480 |
| 2018-05-16 | $7.81 | $8.32 | $7.77 | $8.21 | $7.57 | 30,387,100 |
| 2018-05-15 | $7.79 | $7.85 | $7.64 | $7.83 | $7.22 | 9,093,880 |
| 2018-05-14 | $7.84 | $7.89 | $7.73 | $7.79 | $7.18 | 7,746,380 |
| 2018-05-11 | $8.03 | $8.08 | $7.82 | $7.87 | $7.25 | 11,866,020 |
| 2018-05-10 | $7.77 | $8.04 | $7.77 | $8.02 | $7.39 | 14,902,550 |
| 2018-05-09 | $7.83 | $7.86 | $7.75 | $7.80 | $7.19 | 6,515,100 |
| 2018-05-08 | $7.94 | $7.96 | $7.80 | $7.84 | $7.23 | 13,289,920 |
| 2018-05-07 | $7.59 | $7.89 | $7.59 | $7.88 | $7.26 | 14,535,420 |
| 2018-05-04 | $7.72 | $7.73 | $7.60 | $7.61 | $7.02 | 8,701,300 |
| 2018-05-03 | $7.63 | $7.81 | $7.61 | $7.74 | $7.14 | 14,227,320 |
| 2018-05-02 | $7.47 | $7.82 | $7.40 | $7.66 | $7.06 | 21,340,140 |
| 2018-05-01 | $7.32 | $7.32 | $7.32 | $7.32 | $6.75 | 0 |
| 2018-04-30 | $7.32 | $7.32 | $7.32 | $7.32 | $6.75 | 0 |
| 2018-04-27 | $7.18 | $7.38 | $7.17 | $7.32 | $6.75 | 4,816,300 |
| 2018-04-26 | $7.27 | $7.28 | $7.16 | $7.16 | $6.60 | 2,902,300 |
| 2018-04-25 | $7.20 | $7.29 | $7.14 | $7.27 | $6.70 | 4,156,320 |
| 2018-04-24 | $7.15 | $7.26 | $7.15 | $7.24 | $6.67 | 4,705,800 |
| 2018-04-23 | $7.40 | $7.40 | $7.07 | $7.17 | $6.61 | 6,062,410 |
| 2018-04-20 | $7.48 | $7.55 | $7.30 | $7.41 | $6.83 | 5,257,420 |
| 2018-04-19 | $7.54 | $7.66 | $7.47 | $7.52 | $6.93 | 3,814,200 |
| 2018-04-18 | $7.46 | $7.61 | $7.30 | $7.54 | $6.95 | 6,242,660 |
| 2018-04-17 | $7.67 | $7.70 | $7.43 | $7.48 | $6.90 | 6,400,600 |
| 2018-04-16 | $7.75 | $7.79 | $7.56 | $7.68 | $7.08 | 6,519,550 |
| 2018-04-13 | $7.78 | $7.92 | $7.59 | $7.68 | $7.08 | 10,149,170 |
| 2018-04-12 | $7.70 | $7.83 | $7.69 | $7.74 | $7.14 | 6,539,800 |
| 2018-04-11 | $7.86 | $7.90 | $7.72 | $7.73 | $7.13 | 9,677,100 |
| 2018-04-10 | $7.70 | $7.87 | $7.65 | $7.86 | $7.25 | 11,776,080 |
| 2018-04-09 | $7.63 | $7.74 | $7.55 | $7.70 | $7.10 | 8,069,840 |
| 2018-04-06 | $7.63 | $7.63 | $7.63 | $7.63 | $7.03 | 0 |
| 2018-04-05 | $7.63 | $7.63 | $7.63 | $7.63 | $7.03 | 0 |
| 2018-04-04 | $7.58 | $7.76 | $7.52 | $7.63 | $7.03 | 10,424,350 |
| 2018-04-03 | $7.50 | $7.62 | $7.42 | $7.58 | $6.99 | 5,174,800 |
| 2018-04-02 | $7.57 | $7.64 | $7.54 | $7.58 | $6.99 | 7,051,300 |
| 2018-03-30 | $7.55 | $7.60 | $7.50 | $7.56 | $6.97 | 7,052,180 |
| 2018-03-29 | $7.51 | $7.58 | $7.47 | $7.57 | $6.98 | 4,315,490 |
| 2018-03-28 | $7.55 | $7.64 | $7.51 | $7.51 | $6.92 | 5,009,670 |
| 2018-03-27 | $7.64 | $7.66 | $7.56 | $7.63 | $7.03 | 8,859,260 |
| 2018-03-26 | $7.38 | $7.60 | $7.35 | $7.58 | $6.99 | 5,941,920 |
| 2018-03-23 | $7.59 | $7.65 | $7.42 | $7.47 | $6.89 | 10,802,560 |
| 2018-03-22 | $7.89 | $7.95 | $7.72 | $7.75 | $7.14 | 7,649,840 |
| 2018-03-21 | $8.00 | $8.05 | $7.83 | $7.84 | $7.23 | 8,589,230 |
| 2018-03-20 | $7.77 | $8.05 | $7.72 | $8.02 | $7.39 | 14,604,540 |
| 2018-03-19 | $7.69 | $7.86 | $7.65 | $7.81 | $7.20 | 7,426,760 |
| 2018-03-16 | $7.59 | $7.75 | $7.53 | $7.70 | $7.10 | 4,596,120 |
| 2018-03-15 | $7.69 | $7.73 | $7.52 | $7.61 | $7.02 | 5,696,740 |
| 2018-03-14 | $7.62 | $7.77 | $7.62 | $7.72 | $7.12 | 7,902,900 |
| 2018-03-13 | $7.54 | $7.77 | $7.54 | $7.68 | $7.08 | 10,129,680 |
| 2018-03-12 | $7.51 | $7.62 | $7.50 | $7.57 | $6.98 | 6,401,900 |
| 2018-03-09 | $7.46 | $7.53 | $7.41 | $7.52 | $6.93 | 5,375,570 |
| 2018-03-08 | $7.34 | $7.49 | $7.31 | $7.48 | $6.90 | 7,336,690 |
| 2018-03-07 | $7.40 | $7.46 | $7.35 | $7.35 | $6.78 | 4,678,920 |
| 2018-03-06 | $7.36 | $7.40 | $7.31 | $7.39 | $6.81 | 4,444,610 |
| 2018-03-05 | $7.36 | $7.41 | $7.31 | $7.36 | $6.78 | 2,981,610 |
| 2018-03-02 | $7.34 | $7.37 | $7.30 | $7.35 | $6.78 | 3,420,280 |
| 2018-03-01 | $7.25 | $7.38 | $7.23 | $7.38 | $6.80 | 6,285,870 |
| 2018-02-28 | $7.25 | $7.31 | $7.18 | $7.29 | $6.72 | 3,720,100 |
| 2018-02-27 | $7.32 | $7.34 | $7.26 | $7.28 | $6.71 | 3,891,720 |
| 2018-02-26 | $7.23 | $7.30 | $7.18 | $7.29 | $6.72 | 5,522,540 |
| 2018-02-23 | $7.23 | $7.24 | $7.20 | $7.22 | $6.66 | 2,191,430 |
| 2018-02-22 | $7.19 | $7.25 | $7.17 | $7.23 | $6.66 | 3,155,610 |
| 2018-02-21 | $7.18 | $7.18 | $7.18 | $7.18 | $6.62 | 0 |
| 2018-02-20 | $7.18 | $7.18 | $7.18 | $7.18 | $6.62 | 0 |
| 2018-02-19 | $7.18 | $7.18 | $7.18 | $7.18 | $6.62 | 0 |
| 2018-02-16 | $7.18 | $7.18 | $7.18 | $7.18 | $6.62 | 0 |
| 2018-02-15 | $7.18 | $7.18 | $7.18 | $7.18 | $6.62 | 0 |
| 2018-02-14 | $7.16 | $7.19 | $7.12 | $7.18 | $6.62 | 1,850,900 |
| 2018-02-13 | $7.22 | $7.28 | $7.11 | $7.16 | $6.60 | 2,932,500 |
| 2018-02-12 | $7.04 | $7.17 | $7.03 | $7.15 | $6.59 | 3,673,400 |
| 2018-02-09 | $7.14 | $7.14 | $6.93 | $7.04 | $6.49 | 5,704,500 |
| 2018-02-08 | $7.15 | $7.23 | $7.07 | $7.22 | $6.66 | 4,533,030 |
| 2018-02-07 | $7.21 | $7.22 | $6.99 | $7.15 | $6.59 | 5,019,600 |
| 2018-02-06 | $7.07 | $7.58 | $7.01 | $7.13 | $6.57 | 10,885,670 |
| 2018-02-05 | $7.07 | $7.17 | $6.93 | $7.17 | $6.61 | 4,451,990 |
| 2018-02-02 | $7.10 | $7.22 | $7.04 | $7.16 | $6.60 | 3,682,770 |
| 2018-02-01 | $7.10 | $7.18 | $6.95 | $7.16 | $6.60 | 6,567,710 |
| 2018-01-31 | $7.21 | $7.22 | $7.05 | $7.10 | $6.55 | 5,225,120 |
| 2018-01-30 | $7.27 | $7.27 | $7.20 | $7.22 | $6.66 | 2,042,950 |
| 2018-01-29 | $7.36 | $7.36 | $7.23 | $7.25 | $6.68 | 3,592,300 |
| 2018-01-26 | $7.30 | $7.40 | $7.30 | $7.33 | $6.76 | 5,285,380 |
| 2018-01-25 | $7.27 | $7.30 | $7.23 | $7.26 | $6.69 | 4,739,470 |
| 2018-01-24 | $7.21 | $7.24 | $7.16 | $7.23 | $6.66 | 2,923,390 |
| 2018-01-23 | $7.26 | $7.27 | $7.15 | $7.21 | $6.65 | 3,759,890 |
| 2018-01-22 | $7.17 | $7.28 | $7.15 | $7.24 | $6.67 | 4,095,600 |
| 2018-01-19 | $7.16 | $7.19 | $7.12 | $7.18 | $6.62 | 3,235,400 |
| 2018-01-18 | $7.24 | $7.24 | $7.08 | $7.18 | $6.62 | 5,606,800 |
| 2018-01-17 | $7.18 | $7.24 | $7.07 | $7.23 | $6.66 | 4,828,200 |
| 2018-01-16 | $7.23 | $7.23 | $7.11 | $7.18 | $6.62 | 7,902,860 |
| 2018-01-15 | $7.32 | $7.40 | $7.22 | $7.23 | $6.66 | 6,233,250 |
| 2018-01-12 | $7.42 | $7.46 | $7.31 | $7.31 | $6.74 | 5,405,100 |
| 2018-01-11 | $7.43 | $7.44 | $7.33 | $7.41 | $6.83 | 4,341,710 |
| 2018-01-10 | $7.48 | $7.51 | $7.38 | $7.43 | $6.85 | 4,169,750 |
| 2018-01-09 | $7.56 | $7.56 | $7.45 | $7.48 | $6.90 | 5,573,200 |
| 2018-01-08 | $7.48 | $7.58 | $7.44 | $7.56 | $6.97 | 5,802,430 |
| 2018-01-05 | $7.50 | $7.55 | $7.43 | $7.52 | $6.93 | 4,914,580 |
| 2018-01-04 | $7.46 | $7.55 | $7.41 | $7.52 | $6.93 | 5,586,450 |
| 2018-01-03 | $7.47 | $7.49 | $7.39 | $7.47 | $6.89 | 5,651,330 |
| 2018-01-02 | $7.47 | $7.49 | $7.37 | $7.48 | $6.90 | 6,276,790 |
| 2018-01-01 | $7.42 | $7.42 | $7.42 | $7.42 | $6.84 | 0 |
| 2017-12-29 | $7.39 | $7.49 | $7.30 | $7.42 | $6.84 | 6,880,680 |
| 2017-12-28 | $7.51 | $7.58 | $7.34 | $7.41 | $6.83 | 13,158,670 |
| 2017-12-27 | $8.00 | $8.00 | $7.67 | $7.69 | $7.09 | 25,836,780 |
| 2017-12-26 | $7.72 | $7.78 | $7.72 | $7.78 | $7.17 | 10,142,960 |
| 2017-12-25 | $7.21 | $7.24 | $6.99 | $7.07 | $6.52 | 2,793,170 |
| 2017-12-22 | $7.15 | $7.23 | $7.13 | $7.22 | $6.66 | 1,559,730 |
| 2017-12-21 | $7.13 | $7.20 | $7.11 | $7.17 | $6.61 | 1,297,690 |
| 2017-12-20 | $7.26 | $7.28 | $7.13 | $7.14 | $6.58 | 2,002,200 |
| 2017-12-19 | $7.22 | $7.33 | $7.22 | $7.27 | $6.70 | 1,623,330 |
| 2017-12-18 | $7.26 | $7.33 | $7.22 | $7.25 | $6.68 | 1,614,030 |
| 2017-12-15 | $7.32 | $7.36 | $7.28 | $7.33 | $6.76 | 1,273,930 |
| 2017-12-14 | $7.39 | $7.39 | $7.27 | $7.32 | $6.75 | 1,343,360 |
| 2017-12-13 | $7.31 | $7.39 | $7.30 | $7.35 | $6.78 | 1,156,700 |
| 2017-12-12 | $7.41 | $7.41 | $7.31 | $7.31 | $6.74 | 1,333,000 |
| 2017-12-11 | $7.33 | $7.41 | $7.30 | $7.40 | $6.82 | 1,439,800 |
| 2017-12-08 | $7.26 | $7.37 | $7.26 | $7.35 | $6.78 | 1,216,450 |
| 2017-12-07 | $7.28 | $7.34 | $7.24 | $7.31 | $6.74 | 958,700 |
| 2017-12-06 | $7.26 | $7.32 | $7.13 | $7.31 | $6.74 | 2,430,740 |
| 2017-12-05 | $7.44 | $7.46 | $7.21 | $7.26 | $6.69 | 2,896,800 |
| 2017-12-04 | $7.47 | $7.47 | $7.41 | $7.44 | $6.86 | 1,928,400 |
| 2017-12-01 | $7.40 | $7.51 | $7.38 | $7.46 | $6.88 | 1,832,310 |
| 2017-11-30 | $7.41 | $7.45 | $7.38 | $7.40 | $6.82 | 973,210 |
| 2017-11-29 | $7.46 | $7.48 | $7.33 | $7.43 | $6.85 | 1,637,140 |
| 2017-11-28 | $7.37 | $7.47 | $7.36 | $7.45 | $6.87 | 1,356,400 |
| 2017-11-27 | $7.39 | $7.49 | $7.34 | $7.36 | $6.78 | 2,298,110 |
| 2017-11-24 | $7.43 | $7.49 | $7.34 | $7.37 | $6.79 | 3,351,890 |
| 2017-11-23 | $7.62 | $7.67 | $7.43 | $7.43 | $6.85 | 3,841,500 |
| 2017-11-22 | $7.80 | $7.85 | $7.58 | $7.61 | $7.02 | 5,155,800 |
| 2017-11-21 | $7.86 | $7.89 | $7.73 | $7.83 | $7.22 | 2,630,000 |
| 2017-11-20 | $7.85 | $7.88 | $7.66 | $7.83 | $7.22 | 3,334,260 |
| 2017-11-17 | $8.21 | $8.24 | $7.84 | $7.85 | $7.24 | 6,222,600 |
| 2017-11-16 | $8.17 | $8.37 | $8.15 | $8.21 | $7.57 | 6,921,180 |
| 2017-11-15 | $8.18 | $8.22 | $8.10 | $8.14 | $7.50 | 2,783,400 |
| 2017-11-14 | $8.12 | $8.19 | $8.07 | $8.19 | $7.55 | 4,278,020 |
| 2017-11-13 | $8.03 | $8.14 | $8.01 | $8.14 | $7.50 | 4,151,350 |
| 2017-11-10 | $8.03 | $8.10 | $7.97 | $8.06 | $7.43 | 3,703,360 |
| 2017-11-09 | $8.00 | $8.05 | $7.97 | $8.03 | $7.40 | 1,922,680 |
| 2017-11-08 | $8.03 | $8.05 | $7.98 | $7.99 | $7.37 | 2,262,040 |
| 2017-11-07 | $7.96 | $8.05 | $7.96 | $8.02 | $7.39 | 2,627,320 |
| 2017-11-06 | $7.87 | $7.98 | $7.80 | $7.96 | $7.34 | 2,517,400 |
| 2017-11-03 | $7.95 | $7.96 | $7.76 | $7.87 | $7.25 | 5,179,730 |
| 2017-11-02 | $8.05 | $8.09 | $7.95 | $7.96 | $7.34 | 3,605,700 |
| 2017-11-01 | $8.06 | $8.14 | $8.03 | $8.04 | $7.41 | 4,277,370 |
| 2017-10-31 | $8.04 | $8.19 | $8.04 | $8.09 | $7.46 | 2,604,240 |
| 2017-10-30 | $8.22 | $8.29 | $7.99 | $8.04 | $7.41 | 5,080,550 |
| 2017-10-27 | $8.30 | $8.34 | $8.19 | $8.26 | $7.61 | 4,475,100 |
| 2017-10-26 | $8.33 | $8.41 | $8.29 | $8.32 | $7.67 | 4,883,220 |
| 2017-10-25 | $8.33 | $8.35 | $8.24 | $8.34 | $7.69 | 4,423,860 |
| 2017-10-24 | $8.47 | $8.47 | $8.27 | $8.35 | $7.70 | 6,158,470 |
| 2017-10-23 | $8.25 | $8.48 | $8.17 | $8.47 | $7.81 | 11,767,700 |
| 2017-10-20 | $8.26 | $8.30 | $8.11 | $8.22 | $7.58 | 4,724,650 |
| 2017-10-19 | $8.30 | $8.30 | $8.14 | $8.26 | $7.61 | 5,198,250 |
| 2017-10-18 | $8.30 | $8.36 | $8.21 | $8.31 | $7.66 | 7,622,790 |
| 2017-10-17 | $8.04 | $8.31 | $8.04 | $8.30 | $7.65 | 6,267,180 |
| 2017-10-16 | $8.18 | $8.25 | $8.10 | $8.10 | $7.47 | 4,208,880 |
| 2017-10-13 | $8.19 | $8.27 | $8.17 | $8.23 | $7.59 | 3,524,030 |
| 2017-10-12 | $8.29 | $8.29 | $8.16 | $8.19 | $7.55 | 5,887,830 |
| 2017-10-11 | $8.18 | $8.39 | $8.16 | $8.31 | $7.66 | 19,441,000 |
| 2017-10-10 | $7.98 | $8.16 | $7.97 | $8.13 | $7.49 | 7,754,460 |
| 2017-10-09 | $7.96 | $7.99 | $7.91 | $7.98 | $7.36 | 3,997,060 |
| 2017-10-06 | $7.90 | $7.90 | $7.90 | $7.90 | $7.28 | 0 |
| 2017-10-05 | $7.90 | $7.90 | $7.90 | $7.90 | $7.28 | 0 |
| 2017-10-04 | $7.90 | $7.90 | $7.90 | $7.90 | $7.28 | 0 |
| 2017-10-03 | $7.90 | $7.90 | $7.90 | $7.90 | $7.28 | 0 |
| 2017-10-02 | $7.90 | $7.90 | $7.90 | $7.90 | $7.28 | 0 |
| 2017-09-29 | $7.86 | $7.92 | $7.83 | $7.90 | $7.28 | 2,289,960 |
| 2017-09-28 | $7.88 | $7.92 | $7.81 | $7.82 | $7.21 | 3,768,160 |
| 2017-09-27 | $7.86 | $7.99 | $7.84 | $7.89 | $7.27 | 5,934,700 |
| 2017-09-26 | $7.81 | $7.85 | $7.75 | $7.77 | $7.16 | 2,756,270 |
| 2017-09-25 | $7.89 | $7.92 | $7.82 | $7.83 | $7.22 | 3,408,810 |
| 2017-09-22 | $7.89 | $7.94 | $7.86 | $7.91 | $7.29 | 2,830,130 |
| 2017-09-21 | $7.97 | $8.00 | $7.91 | $7.92 | $7.30 | 3,912,560 |
| 2017-09-20 | $7.97 | $8.02 | $7.95 | $7.97 | $7.35 | 4,146,050 |
| 2017-09-19 | $8.10 | $8.12 | $7.93 | $7.97 | $7.35 | 4,148,600 |
| 2017-09-18 | $8.06 | $8.14 | $8.01 | $8.10 | $7.47 | 2,891,860 |
| 2017-09-15 | $8.05 | $8.08 | $8.03 | $8.05 | $7.42 | 2,398,380 |
| 2017-09-14 | $8.13 | $8.15 | $8.00 | $8.03 | $7.40 | 5,027,300 |
| 2017-09-13 | $8.14 | $8.16 | $8.08 | $8.13 | $7.49 | 3,305,550 |
| 2017-09-12 | $8.17 | $8.27 | $8.13 | $8.14 | $7.50 | 4,298,080 |
| 2017-09-11 | $8.15 | $8.18 | $8.12 | $8.17 | $7.53 | 2,934,070 |
| 2017-09-08 | $8.19 | $8.26 | $8.11 | $8.13 | $7.49 | 4,497,690 |
| 2017-09-07 | $8.24 | $8.27 | $8.16 | $8.18 | $7.54 | 2,945,300 |
| 2017-09-06 | $8.19 | $8.26 | $8.14 | $8.23 | $7.59 | 3,058,400 |
| 2017-09-05 | $8.23 | $8.28 | $8.15 | $8.16 | $7.52 | 3,419,150 |
| 2017-09-04 | $8.20 | $8.25 | $8.15 | $8.21 | $7.57 | 3,751,450 |
| 2017-09-01 | $8.12 | $8.22 | $8.12 | $8.21 | $7.57 | 5,657,850 |
| 2017-08-31 | $8.09 | $8.14 | $8.07 | $8.13 | $7.49 | 2,130,000 |
| 2017-08-30 | $8.13 | $8.13 | $8.08 | $8.11 | $7.48 | 2,667,140 |
| 2017-08-29 | $8.17 | $8.18 | $8.10 | $8.13 | $7.49 | 2,715,200 |
| 2017-08-28 | $8.08 | $8.18 | $8.08 | $8.17 | $7.53 | 3,889,830 |
| 2017-08-25 | $8.00 | $8.10 | $8.00 | $8.08 | $7.45 | 3,049,610 |
| 2017-08-24 | $8.16 | $8.16 | $7.99 | $8.00 | $7.37 | 3,009,200 |
| 2017-08-23 | $8.16 | $8.16 | $8.08 | $8.13 | $7.49 | 1,978,000 |
| 2017-08-22 | $8.21 | $8.22 | $8.14 | $8.16 | $7.52 | 2,983,000 |
| 2017-08-21 | $8.03 | $8.19 | $8.03 | $8.18 | $7.54 | 5,725,360 |
| 2017-08-18 | $8.06 | $8.10 | $7.99 | $8.02 | $7.39 | 4,004,200 |
| 2017-08-17 | $8.15 | $8.15 | $8.07 | $8.10 | $7.47 | 2,962,380 |
| 2017-08-16 | $8.10 | $8.14 | $8.08 | $8.12 | $7.49 | 2,705,900 |
| 2017-08-15 | $8.19 | $8.27 | $8.08 | $8.11 | $7.48 | 4,648,000 |
| 2017-08-14 | $8.09 | $8.19 | $8.04 | $8.18 | $7.54 | 3,344,010 |
| 2017-08-11 | $8.15 | $8.17 | $8.02 | $8.05 | $7.42 | 4,126,200 |
| 2017-08-10 | $8.07 | $8.21 | $8.01 | $8.20 | $7.56 | 7,099,400 |
| 2017-08-09 | $8.05 | $8.10 | $8.00 | $8.10 | $7.47 | 3,707,270 |
| 2017-08-08 | $8.04 | $8.09 | $8.00 | $8.07 | $7.44 | 3,885,350 |
| 2017-08-07 | $7.95 | $8.26 | $7.93 | $8.11 | $7.48 | 8,466,250 |
| 2017-08-04 | $7.93 | $7.99 | $7.85 | $7.86 | $7.25 | 3,982,180 |
| 2017-08-03 | $7.93 | $8.01 | $7.87 | $7.96 | $7.34 | 2,649,170 |
| 2017-08-02 | $8.02 | $8.02 | $7.89 | $7.91 | $7.29 | 4,470,800 |
| 2017-08-01 | $8.02 | $8.08 | $7.92 | $7.98 | $7.36 | 3,722,080 |
| 2017-07-31 | $8.05 | $8.14 | $7.95 | $8.02 | $7.39 | 5,396,310 |
| 2017-07-28 | $8.12 | $8.14 | $8.05 | $8.05 | $7.42 | 2,831,600 |
| 2017-07-27 | $8.14 | $8.14 | $8.04 | $8.12 | $7.49 | 2,871,110 |
| 2017-07-26 | $8.06 | $8.14 | $8.02 | $8.12 | $7.49 | 3,719,100 |
| 2017-07-25 | $8.16 | $8.22 | $8.04 | $8.09 | $7.46 | 5,147,500 |
| 2017-07-24 | $8.15 | $8.21 | $7.92 | $8.18 | $7.54 | 15,628,810 |
| 2017-07-21 | $7.91 | $8.00 | $7.81 | $7.87 | $7.25 | 2,494,070 |
| 2017-07-20 | $7.85 | $8.04 | $7.85 | $7.93 | $7.31 | 3,743,510 |
| 2017-07-19 | $7.91 | $7.91 | $7.72 | $7.89 | $7.27 | 10,042,830 |
| 2017-07-18 | $7.90 | $7.98 | $7.88 | $7.91 | $7.29 | 3,628,700 |
| 2017-07-17 | $8.25 | $8.25 | $7.91 | $7.91 | $7.29 | 6,344,700 |
| 2017-07-14 | $8.26 | $8.32 | $8.23 | $8.25 | $7.61 | 3,172,610 |
| 2017-07-13 | $8.33 | $8.33 | $8.20 | $8.24 | $7.60 | 6,504,100 |
| 2017-07-12 | $8.26 | $8.37 | $8.26 | $8.34 | $7.69 | 4,367,760 |
| 2017-07-11 | $8.45 | $8.60 | $8.24 | $8.26 | $7.61 | 6,408,680 |
| 2017-07-10 | $8.35 | $8.60 | $8.22 | $8.49 | $7.83 | 15,155,430 |
| 2017-07-07 | $8.29 | $8.50 | $8.23 | $8.27 | $7.62 | 6,053,510 |
| 2017-07-06 | $8.35 | $8.40 | $8.27 | $8.33 | $7.68 | 3,896,720 |
| 2017-07-05 | $8.18 | $8.42 | $8.16 | $8.35 | $7.70 | 14,541,130 |
| 2017-07-04 | $7.91 | $8.20 | $7.90 | $8.14 | $7.50 | 10,144,240 |
| 2017-07-03 | $7.90 | $7.93 | $7.77 | $7.90 | $7.28 | 2,721,630 |
| 2017-06-30 | $7.74 | $7.85 | $7.73 | $7.82 | $7.21 | 2,182,370 |
| 2017-06-29 | $7.83 | $7.92 | $7.77 | $7.78 | $7.15 | 2,271,980 |
| 2017-06-28 | $7.85 | $7.91 | $7.78 | $7.80 | $7.17 | 2,138,210 |
| 2017-06-27 | $7.77 | $7.95 | $7.75 | $7.86 | $7.23 | 3,970,860 |
| 2017-06-26 | $7.73 | $7.82 | $7.68 | $7.76 | $7.14 | 2,703,600 |
| 2017-06-23 | $7.66 | $7.75 | $7.60 | $7.71 | $7.09 | 2,683,320 |
| 2017-06-22 | $7.68 | $7.84 | $7.59 | $7.60 | $6.99 | 3,837,280 |
| 2017-06-21 | $7.70 | $7.75 | $7.67 | $7.69 | $7.07 | 2,252,510 |
| 2017-06-20 | $7.76 | $7.83 | $7.70 | $7.72 | $7.10 | 3,998,500 |
| 2017-06-19 | $7.56 | $7.79 | $7.54 | $7.76 | $7.14 | 4,376,820 |
| 2017-06-16 | $7.58 | $7.62 | $7.51 | $7.59 | $6.98 | 2,439,640 |
| 2017-06-15 | $7.48 | $7.62 | $7.48 | $7.57 | $6.96 | 3,943,700 |
| 2017-06-14 | $7.46 | $7.53 | $7.42 | $7.50 | $6.90 | 5,459,130 |
| 2017-06-13 | $7.26 | $7.47 | $7.21 | $7.41 | $6.81 | 5,351,060 |
| 2017-06-12 | $7.30 | $7.38 | $7.25 | $7.26 | $6.68 | 5,049,230 |
| 2017-06-09 | $7.36 | $7.39 | $7.24 | $7.38 | $6.79 | 5,646,960 |
| 2017-06-08 | $7.40 | $7.45 | $7.35 | $7.38 | $6.79 | 4,476,720 |
| 2017-06-07 | $7.26 | $7.43 | $7.23 | $7.41 | $6.81 | 4,961,380 |
| 2017-06-06 | $7.23 | $7.29 | $7.19 | $7.25 | $6.67 | 3,915,430 |
| 2017-06-05 | $7.18 | $7.30 | $7.18 | $7.24 | $6.66 | 3,116,260 |
| 2017-06-02 | $7.19 | $7.27 | $7.10 | $7.19 | $6.61 | 4,129,050 |
| 2017-06-01 | $7.50 | $7.51 | $7.14 | $7.16 | $6.58 | 5,163,300 |
| 2017-05-31 | $7.55 | $7.65 | $7.48 | $7.50 | $6.90 | 3,013,900 |
| 2017-05-30 | $7.49 | $7.49 | $7.49 | $7.49 | $6.89 | 0 |
| 2017-05-29 | $7.49 | $7.49 | $7.49 | $7.49 | $6.89 | 0 |
| 2017-05-26 | $7.54 | $7.63 | $7.48 | $7.49 | $6.89 | 2,196,000 |
| 2017-05-25 | $7.37 | $7.58 | $7.32 | $7.55 | $6.94 | 4,698,770 |
| 2017-05-24 | $7.22 | $7.41 | $7.20 | $7.37 | $6.78 | 3,359,890 |
| 2017-05-23 | $7.55 | $7.56 | $7.25 | $7.28 | $6.69 | 5,521,580 |
| 2017-05-22 | $7.52 | $7.77 | $7.50 | $7.55 | $6.94 | 8,370,700 |
| 2017-05-19 | $7.40 | $7.55 | $7.34 | $7.53 | $6.92 | 4,420,250 |
| 2017-05-18 | $7.39 | $7.49 | $7.33 | $7.38 | $6.79 | 2,788,790 |
| 2017-05-17 | $7.36 | $7.67 | $7.31 | $7.43 | $6.83 | 7,345,140 |
| 2017-05-16 | $7.10 | $7.39 | $7.04 | $7.37 | $6.78 | 6,681,960 |
| 2017-05-15 | $7.04 | $7.11 | $7.01 | $7.10 | $6.53 | 3,336,630 |
| 2017-05-12 | $7.14 | $7.14 | $6.99 | $7.03 | $6.46 | 7,564,280 |
| 2017-05-11 | $7.32 | $7.36 | $6.97 | $7.14 | $6.57 | 7,185,020 |
| 2017-05-10 | $7.53 | $7.59 | $7.35 | $7.36 | $6.77 | 4,375,410 |
| 2017-05-09 | $7.59 | $7.65 | $7.49 | $7.56 | $6.95 | 4,721,690 |
| 2017-05-08 | $7.65 | $7.69 | $7.57 | $7.65 | $7.03 | 3,411,380 |
| 2017-05-05 | $7.69 | $7.75 | $7.66 | $7.67 | $7.05 | 3,694,770 |
| 2017-05-04 | $7.67 | $7.77 | $7.66 | $7.70 | $7.08 | 3,245,490 |
| 2017-05-03 | $7.76 | $7.78 | $7.66 | $7.69 | $7.07 | 3,721,680 |
| 2017-05-02 | $7.74 | $7.78 | $7.69 | $7.76 | $7.14 | 4,248,060 |
| 2017-05-01 | $7.74 | $7.74 | $7.74 | $7.74 | $7.12 | 0 |
| 2017-04-28 | $7.70 | $7.75 | $7.63 | $7.74 | $7.12 | 8,577,600 |
| 2017-04-27 | $7.78 | $7.78 | $7.49 | $7.72 | $7.10 | 13,885,080 |
| 2017-04-26 | $8.07 | $8.10 | $7.80 | $7.87 | $7.24 | 7,434,850 |
| 2017-04-25 | $8.17 | $8.17 | $8.02 | $8.08 | $7.43 | 4,469,080 |
| 2017-04-24 | $8.25 | $8.25 | $8.06 | $8.15 | $7.49 | 5,051,610 |
| 2017-04-21 | $8.32 | $8.33 | $8.18 | $8.27 | $7.60 | 4,608,550 |
| 2017-04-20 | $8.26 | $8.42 | $8.23 | $8.33 | $7.66 | 6,226,590 |
| 2017-04-19 | $8.60 | $8.63 | $8.18 | $8.26 | $7.59 | 9,260,020 |
| 2017-04-18 | $8.77 | $8.82 | $8.58 | $8.60 | $7.91 | 5,242,620 |
| 2017-04-17 | $8.73 | $8.80 | $8.70 | $8.78 | $8.07 | 3,428,370 |
| 2017-04-14 | $8.88 | $8.89 | $8.73 | $8.75 | $8.05 | 3,335,340 |
| 2017-04-13 | $8.80 | $8.91 | $8.80 | $8.90 | $8.18 | 3,775,600 |
| 2017-04-12 | $8.82 | $8.89 | $8.81 | $8.82 | $8.11 | 3,513,480 |
| 2017-04-11 | $8.72 | $8.87 | $8.72 | $8.86 | $8.15 | 3,627,710 |
| 2017-04-10 | $8.85 | $8.93 | $8.74 | $8.79 | $8.08 | 4,630,580 |
| 2017-04-07 | $9.06 | $9.06 | $8.87 | $8.88 | $8.17 | 5,576,340 |
| 2017-04-06 | $8.80 | $9.06 | $8.79 | $9.01 | $8.28 | 8,760,120 |
| 2017-04-05 | $8.70 | $8.85 | $8.70 | $8.84 | $8.13 | 4,858,890 |
| 2017-04-04 | $8.68 | $8.68 | $8.68 | $8.68 | $7.98 | 0 |
| 2017-04-03 | $8.68 | $8.68 | $8.68 | $8.68 | $7.98 | 0 |
| 2017-03-31 | $8.64 | $8.69 | $8.61 | $8.68 | $7.98 | 3,602,690 |
| 2017-03-30 | $8.85 | $8.86 | $8.58 | $8.61 | $7.92 | 8,214,600 |
| 2017-03-29 | $8.93 | $8.96 | $8.85 | $8.86 | $8.15 | 3,747,460 |
| 2017-03-28 | $9.01 | $9.01 | $8.91 | $8.93 | $8.21 | 4,957,130 |
| 2017-03-27 | $9.09 | $9.09 | $8.99 | $9.00 | $8.28 | 5,526,060 |
| 2017-03-24 | $9.13 | $9.13 | $9.03 | $9.08 | $8.35 | 4,864,860 |
| 2017-03-23 | $9.05 | $9.12 | $9.01 | $9.12 | $8.39 | 7,453,880 |
| 2017-03-22 | $9.03 | $9.05 | $8.97 | $9.04 | $8.31 | 4,910,830 |
| 2017-03-21 | $9.06 | $9.06 | $9.01 | $9.04 | $8.31 | 3,706,610 |
| 2017-03-20 | $9.03 | $9.07 | $9.01 | $9.06 | $8.33 | 3,624,030 |
| 2017-03-17 | $9.08 | $9.12 | $9.03 | $9.05 | $8.32 | 5,262,670 |
| 2017-03-16 | $9.06 | $9.08 | $9.04 | $9.07 | $8.34 | 5,722,640 |
| 2017-03-15 | $9.11 | $9.11 | $9.02 | $9.03 | $8.30 | 4,325,210 |
| 2017-03-14 | $9.08 | $9.13 | $9.07 | $9.10 | $8.37 | 3,467,660 |
| 2017-03-13 | $9.09 | $9.10 | $9.02 | $9.09 | $8.36 | 3,873,090 |
| 2017-03-10 | $9.07 | $9.11 | $9.07 | $9.08 | $8.35 | 2,294,040 |
| 2017-03-09 | $9.18 | $9.19 | $9.05 | $9.08 | $8.35 | 6,286,340 |
| 2017-03-08 | $9.24 | $9.25 | $9.15 | $9.18 | $8.44 | 4,399,800 |
| 2017-03-07 | $9.22 | $9.25 | $9.19 | $9.24 | $8.50 | 2,928,850 |
| 2017-03-06 | $9.15 | $9.23 | $9.15 | $9.23 | $8.49 | 3,513,940 |
| 2017-03-03 | $9.15 | $9.20 | $9.13 | $9.19 | $8.45 | 2,643,750 |
| 2017-03-02 | $9.25 | $9.26 | $9.15 | $9.18 | $8.44 | 3,736,260 |
| 2017-03-01 | $9.23 | $9.27 | $9.19 | $9.24 | $8.50 | 3,179,480 |
| 2017-02-28 | $9.18 | $9.24 | $9.18 | $9.24 | $8.50 | 3,266,180 |
| 2017-02-27 | $9.35 | $9.36 | $9.18 | $9.22 | $8.48 | 6,972,320 |
| 2017-02-24 | $9.45 | $9.46 | $9.30 | $9.37 | $8.62 | 8,429,710 |
| 2017-02-23 | $9.32 | $9.56 | $9.20 | $9.44 | $8.68 | 13,571,690 |
| 2017-02-22 | $9.26 | $9.31 | $9.24 | $9.30 | $8.55 | 4,177,860 |
| 2017-02-21 | $9.21 | $9.28 | $9.18 | $9.26 | $8.51 | 4,821,360 |
| 2017-02-20 | $9.16 | $9.21 | $9.14 | $9.20 | $8.46 | 3,619,570 |
| 2017-02-17 | $9.23 | $9.27 | $9.13 | $9.18 | $8.44 | 4,499,100 |
| 2017-02-16 | $9.18 | $9.27 | $9.18 | $9.26 | $8.51 | 2,724,150 |
| 2017-02-15 | $9.26 | $9.40 | $9.21 | $9.23 | $8.49 | 5,801,390 |
| 2017-02-14 | $9.50 | $9.54 | $9.28 | $9.30 | $8.55 | 8,881,900 |
| 2017-02-13 | $9.20 | $9.44 | $9.16 | $9.42 | $8.66 | 7,650,460 |
| 2017-02-10 | $9.32 | $9.33 | $9.19 | $9.21 | $8.47 | 4,112,370 |
| 2017-02-09 | $9.28 | $9.33 | $9.26 | $9.30 | $8.55 | 3,241,370 |
| 2017-02-08 | $9.30 | $9.31 | $9.22 | $9.31 | $8.56 | 1,745,040 |
| 2017-02-07 | $9.30 | $9.34 | $9.24 | $9.28 | $8.53 | 1,905,580 |
| 2017-02-06 | $9.19 | $9.38 | $9.16 | $9.35 | $8.60 | 2,819,340 |
| 2017-02-03 | $9.17 | $9.21 | $9.14 | $9.20 | $8.46 | 1,362,720 |
| 2017-02-02 | $9.17 | $9.17 | $9.17 | $9.17 | $8.43 | 0 |
| 2017-02-01 | $9.17 | $9.17 | $9.17 | $9.17 | $8.43 | 0 |
| 2017-01-31 | $9.17 | $9.17 | $9.17 | $9.17 | $8.43 | 0 |
| 2017-01-30 | $9.17 | $9.17 | $9.17 | $9.17 | $8.43 | 0 |
| 2017-01-27 | $9.17 | $9.17 | $9.17 | $9.17 | $8.43 | 0 |
| 2017-01-26 | $9.16 | $9.21 | $9.15 | $9.17 | $8.43 | 1,322,340 |
| 2017-01-25 | $9.12 | $9.19 | $9.09 | $9.16 | $8.42 | 946,570 |
| 2017-01-24 | $9.25 | $9.25 | $9.11 | $9.12 | $8.39 | 1,676,960 |
| 2017-01-23 | $9.15 | $9.26 | $9.15 | $9.18 | $8.44 | 1,638,600 |
| 2017-01-20 | $8.99 | $9.20 | $8.92 | $9.16 | $8.42 | 3,926,620 |
| 2017-01-19 | $9.11 | $9.14 | $9.02 | $9.08 | $8.35 | 2,149,260 |
| 2017-01-18 | $9.21 | $9.23 | $9.08 | $9.11 | $8.38 | 2,325,160 |
| 2017-01-17 | $9.20 | $9.24 | $9.09 | $9.22 | $8.48 | 2,335,790 |
| 2017-01-16 | $9.45 | $9.50 | $9.00 | $9.23 | $8.49 | 6,405,600 |
| 2017-01-13 | $9.53 | $9.55 | $9.48 | $9.49 | $8.73 | 2,171,210 |
| 2017-01-12 | $9.61 | $9.63 | $9.52 | $9.53 | $8.76 | 2,489,360 |
| 2017-01-11 | $9.68 | $9.68 | $9.58 | $9.60 | $8.83 | 2,406,990 |
| 2017-01-10 | $9.70 | $9.73 | $9.65 | $9.69 | $8.91 | 2,465,900 |
| 2017-01-09 | $9.74 | $9.74 | $9.61 | $9.69 | $8.91 | 6,045,390 |
| 2017-01-06 | $9.84 | $9.84 | $9.70 | $9.73 | $8.95 | 3,338,800 |
| 2017-01-05 | $9.87 | $9.88 | $9.79 | $9.83 | $9.04 | 3,537,060 |
| 2017-01-04 | $9.88 | $9.89 | $9.76 | $9.88 | $9.08 | 2,872,180 |
| 2017-01-03 | $9.93 | $9.94 | $9.81 | $9.85 | $9.06 | 2,205,700 |
| 2017-01-02 | $9.88 | $9.88 | $9.88 | $9.88 | $9.08 | 0 |
| 2016-12-30 | $9.75 | $9.90 | $9.73 | $9.88 | $9.08 | 2,860,860 |
| 2016-12-29 | $9.86 | $9.86 | $9.71 | $9.73 | $8.95 | 1,497,020 |
| 2016-12-28 | $9.85 | $9.93 | $9.78 | $9.83 | $9.04 | 2,592,120 |
| 2016-12-27 | $9.68 | $9.89 | $9.68 | $9.87 | $9.08 | 5,365,510 |
| 2016-12-26 | $9.55 | $9.69 | $9.49 | $9.68 | $8.90 | 2,827,690 |
| 2016-12-23 | $9.68 | $9.68 | $9.56 | $9.57 | $8.80 | 2,115,350 |
| 2016-12-22 | $9.69 | $9.77 | $9.63 | $9.66 | $8.88 | 2,214,500 |
| 2016-12-21 | $9.64 | $9.69 | $9.61 | $9.69 | $8.91 | 2,370,810 |
| 2016-12-20 | $9.67 | $9.67 | $9.57 | $9.62 | $8.85 | 1,555,820 |
| 2016-12-19 | $9.63 | $9.67 | $9.59 | $9.66 | $8.88 | 2,222,800 |
| 2016-12-16 | $9.54 | $9.68 | $9.50 | $9.64 | $8.86 | 3,222,340 |
| 2016-12-15 | $9.52 | $9.67 | $9.47 | $9.54 | $8.77 | 3,844,520 |
| 2016-12-14 | $9.57 | $9.67 | $9.50 | $9.54 | $8.77 | 3,792,030 |
| 2016-12-13 | $9.63 | $9.70 | $9.40 | $9.57 | $8.80 | 7,054,110 |
| 2016-12-12 | $10.02 | $10.03 | $9.55 | $9.63 | $8.85 | 10,071,630 |
| 2016-12-09 | $9.99 | $10.02 | $9.95 | $10.00 | $9.19 | 2,938,280 |
| 2016-12-08 | $10.11 | $10.11 | $10.03 | $10.03 | $9.22 | 2,403,200 |
| 2016-12-07 | $9.99 | $10.12 | $9.99 | $10.12 | $9.31 | 5,539,470 |
| 2016-12-06 | $10.04 | $10.05 | $9.97 | $9.99 | $9.19 | 3,681,070 |
| 2016-12-05 | $9.90 | $10.09 | $9.90 | $10.01 | $9.20 | 2,731,360 |
| 2016-12-02 | $10.16 | $10.16 | $9.93 | $9.99 | $9.19 | 7,858,280 |
| 2016-12-01 | $10.15 | $10.19 | $10.10 | $10.16 | $9.34 | 4,638,430 |
| 2016-11-30 | $10.18 | $10.26 | $10.10 | $10.14 | $9.32 | 5,462,010 |
| 2016-11-29 | $10.35 | $10.39 | $10.20 | $10.20 | $9.38 | 6,310,630 |
| 2016-11-28 | $10.42 | $10.45 | $10.38 | $10.38 | $9.54 | 8,196,980 |
| 2016-11-25 | $10.28 | $10.46 | $10.17 | $10.42 | $9.58 | 11,366,490 |
| 2016-11-24 | $10.28 | $10.34 | $10.23 | $10.26 | $9.43 | 6,401,430 |
| 2016-11-23 | $10.36 | $10.39 | $10.26 | $10.27 | $9.44 | 7,195,720 |
| 2016-11-22 | $10.26 | $10.47 | $10.26 | $10.33 | $9.50 | 15,360,720 |
| 2016-11-21 | $10.16 | $10.27 | $10.14 | $10.26 | $9.43 | 12,815,580 |
| 2016-11-18 | $10.11 | $10.18 | $10.09 | $10.15 | $9.33 | 7,750,190 |
| 2016-11-17 | $10.12 | $10.16 | $10.07 | $10.10 | $9.29 | 6,900,990 |
| 2016-11-16 | $10.18 | $10.23 | $10.13 | $10.15 | $9.33 | 7,512,990 |
| 2016-11-15 | $10.14 | $10.18 | $10.10 | $10.17 | $9.35 | 7,144,340 |
| 2016-11-14 | $10.07 | $10.19 | $10.05 | $10.13 | $9.31 | 9,237,330 |
| 2016-11-11 | $10.05 | $10.11 | $10.01 | $10.09 | $9.28 | 8,968,940 |
| 2016-11-10 | $10.05 | $10.07 | $10.00 | $10.06 | $9.25 | 8,233,050 |
| 2016-11-09 | $10.07 | $10.07 | $9.94 | $9.99 | $9.19 | 7,279,080 |
| 2016-11-08 | $10.06 | $10.08 | $10.01 | $10.07 | $9.26 | 5,522,250 |
| 2016-11-07 | $10.05 | $10.10 | $9.95 | $10.03 | $9.22 | 6,885,070 |
| 2016-11-04 | $10.08 | $10.09 | $10.00 | $10.03 | $9.22 | 10,113,420 |
| 2016-11-03 | $10.07 | $10.14 | $10.03 | $10.09 | $9.28 | 11,343,990 |
| 2016-11-02 | $10.19 | $10.19 | $10.05 | $10.08 | $9.27 | 16,508,700 |
| 2016-11-01 | $10.11 | $10.26 | $10.07 | $10.24 | $9.42 | 21,448,080 |
| 2016-10-31 | $10.45 | $10.69 | $10.30 | $10.31 | $9.48 | 0 |
| 2016-10-28 | $9.94 | $10.04 | $9.94 | $10.00 | $9.19 | 7,160,550 |
| 2016-10-27 | $9.97 | $9.98 | $9.92 | $9.95 | $9.15 | 3,414,140 |
| 2016-10-26 | $9.99 | $9.99 | $9.89 | $9.98 | $9.18 | 6,861,630 |
| 2016-10-25 | $9.98 | $10.01 | $9.95 | $9.99 | $9.19 | 4,399,670 |
| 2016-10-24 | $9.92 | $10.00 | $9.90 | $9.98 | $9.18 | 5,510,170 |
| 2016-10-21 | $9.96 | $9.99 | $9.84 | $9.92 | $9.12 | 5,751,870 |
| 2016-10-20 | $9.98 | $10.00 | $9.93 | $9.96 | $9.16 | 3,869,200 |
| 2016-10-19 | $10.05 | $10.08 | $9.92 | $9.95 | $9.15 | 6,447,650 |
| 2016-10-18 | $9.92 | $10.04 | $9.92 | $10.04 | $9.23 | 4,238,360 |
| 2016-10-17 | $9.96 | $10.02 | $9.93 | $9.94 | $9.14 | 4,090,480 |
| 2016-10-14 | $10.09 | $10.09 | $9.86 | $10.00 | $9.19 | 8,108,320 |
| 2016-10-13 | $10.12 | $10.16 | $10.06 | $10.09 | $9.28 | 5,288,420 |
| 2016-10-12 | $10.07 | $10.17 | $10.02 | $10.11 | $9.30 | 8,689,160 |
| 2016-10-11 | $10.23 | $10.28 | $10.20 | $10.26 | $9.43 | 4,948,560 |
| 2016-10-10 | $10.21 | $10.26 | $10.11 | $10.25 | $9.42 | 6,390,320 |
| 2016-10-07 | $10.13 | $10.13 | $10.13 | $10.13 | $9.31 | 0 |
| 2016-10-06 | $10.13 | $10.13 | $10.13 | $10.13 | $9.31 | 0 |
| 2016-10-05 | $10.13 | $10.13 | $10.13 | $10.13 | $9.31 | 0 |
| 2016-10-04 | $10.13 | $10.13 | $10.13 | $10.13 | $9.31 | 0 |
| 2016-10-03 | $10.13 | $10.13 | $10.13 | $10.13 | $9.31 | 0 |
| 2016-09-30 | $10.06 | $10.19 | $10.06 | $10.13 | $9.31 | 4,256,740 |
| 2016-09-29 | $10.13 | $10.15 | $10.06 | $10.07 | $9.26 | 3,457,650 |
| 2016-09-28 | $10.02 | $10.15 | $9.99 | $10.12 | $9.31 | 5,409,040 |
| 2016-09-27 | $9.91 | $10.05 | $9.90 | $10.01 | $9.20 | 4,056,170 |
| 2016-09-26 | $10.08 | $10.17 | $9.95 | $9.97 | $9.17 | 5,992,180 |
| 2016-09-23 | $10.12 | $10.25 | $10.06 | $10.07 | $9.26 | 6,568,460 |
| 2016-09-22 | $10.35 | $10.48 | $10.19 | $10.21 | $9.39 | 17,931,490 |
| 2016-09-21 | $9.94 | $10.05 | $9.90 | $10.04 | $9.23 | 4,901,930 |
| 2016-09-20 | $9.90 | $9.92 | $9.85 | $9.90 | $9.10 | 2,953,570 |
| 2016-09-19 | $9.88 | $9.94 | $9.85 | $9.90 | $9.10 | 3,695,480 |
| 2016-09-16 | $9.88 | $9.88 | $9.88 | $9.88 | $9.08 | 0 |
| 2016-09-15 | $9.88 | $9.88 | $9.88 | $9.88 | $9.08 | 0 |
| 2016-09-14 | $9.82 | $9.89 | $9.80 | $9.88 | $9.08 | 3,098,980 |
| 2016-09-13 | $9.88 | $9.90 | $9.82 | $9.86 | $9.07 | 3,827,090 |
| 2016-09-12 | $9.94 | $9.97 | $9.82 | $9.83 | $9.04 | 8,021,470 |
| 2016-09-09 | $10.16 | $10.17 | $10.05 | $10.08 | $9.27 | 5,267,260 |
| 2016-09-08 | $10.14 | $10.15 | $10.07 | $10.14 | $9.32 | 4,563,190 |
| 2016-09-07 | $10.13 | $10.14 | $10.05 | $10.10 | $9.29 | 6,455,800 |
| 2016-09-06 | $9.97 | $10.13 | $9.90 | $10.12 | $9.31 | 6,884,390 |
| 2016-09-05 | $9.95 | $10.03 | $9.91 | $9.96 | $9.16 | 6,535,840 |
| 2016-09-02 | $10.00 | $10.08 | $9.90 | $9.95 | $9.15 | 8,518,480 |
| 2016-09-01 | $10.12 | $10.15 | $10.03 | $10.05 | $9.24 | 7,197,990 |
| 2016-08-31 | $10.12 | $10.14 | $10.00 | $10.13 | $9.31 | 7,509,740 |
| 2016-08-30 | $10.15 | $10.21 | $10.08 | $10.10 | $9.29 | 13,192,360 |
| 2016-08-29 | $10.31 | $10.31 | $10.10 | $10.15 | $9.33 | 28,768,930 |
| 2016-08-26 | $10.65 | $10.79 | $10.56 | $10.70 | $9.84 | 11,785,070 |
| 2016-08-25 | $10.67 | $10.68 | $10.42 | $10.62 | $9.76 | 7,262,340 |
| 2016-08-24 | $10.60 | $10.82 | $10.59 | $10.72 | $9.86 | 9,232,320 |
| 2016-08-23 | $10.52 | $10.61 | $10.45 | $10.60 | $9.75 | 6,128,620 |
| 2016-08-22 | $10.65 | $10.69 | $10.52 | $10.54 | $9.69 | 6,503,540 |
| 2016-08-19 | $10.63 | $10.66 | $10.42 | $10.60 | $9.75 | 10,175,940 |
| 2016-08-18 | $10.67 | $10.74 | $10.56 | $10.63 | $9.77 | 8,290,190 |
| 2016-08-17 | $10.69 | $10.76 | $10.60 | $10.65 | $9.79 | 6,703,020 |
| 2016-08-16 | $10.60 | $10.77 | $10.58 | $10.68 | $9.82 | 9,572,360 |
| 2016-08-15 | $10.34 | $10.64 | $10.34 | $10.60 | $9.75 | 12,435,940 |
| 2016-08-12 | $10.26 | $10.36 | $10.18 | $10.34 | $9.51 | 7,384,210 |
| 2016-08-11 | $10.47 | $10.51 | $10.20 | $10.24 | $9.42 | 8,267,040 |
| 2016-08-10 | $10.58 | $10.60 | $10.42 | $10.47 | $9.63 | 6,176,100 |
| 2016-08-09 | $10.47 | $10.62 | $10.42 | $10.57 | $9.72 | 7,170,750 |
| 2016-08-08 | $10.38 | $10.51 | $10.18 | $10.50 | $9.65 | 8,185,920 |
| 2016-08-05 | $10.50 | $10.58 | $10.37 | $10.40 | $9.56 | 8,002,340 |
| 2016-08-04 | $10.36 | $10.59 | $10.30 | $10.56 | $9.71 | 8,636,960 |
| 2016-08-03 | $10.35 | $10.42 | $10.30 | $10.36 | $9.53 | 5,972,880 |
| 2016-08-02 | $10.33 | $10.42 | $10.26 | $10.41 | $9.57 | 6,635,970 |
| 2016-08-01 | $10.67 | $10.69 | $10.24 | $10.33 | $9.50 | 11,998,950 |
| 2016-07-29 | $10.65 | $10.74 | $10.51 | $10.70 | $9.84 | 8,567,240 |
| 2016-07-28 | $10.60 | $10.73 | $10.52 | $10.62 | $9.76 | 9,427,090 |
| 2016-07-27 | $11.07 | $11.20 | $10.47 | $10.60 | $9.75 | 17,644,990 |
| 2016-07-26 | $10.80 | $11.05 | $10.76 | $11.04 | $10.15 | 9,721,640 |
| 2016-07-25 | $10.75 | $10.86 | $10.71 | $10.82 | $9.95 | 8,573,730 |
| 2016-07-22 | $10.91 | $10.94 | $10.73 | $10.82 | $9.95 | 10,319,650 |
| 2016-07-21 | $10.92 | $11.10 | $10.88 | $10.90 | $10.02 | 13,086,710 |
| 2016-07-20 | $11.08 | $11.11 | $10.93 | $10.97 | $10.09 | 13,087,300 |
| 2016-07-19 | $11.24 | $11.29 | $10.91 | $11.09 | $10.20 | 12,702,340 |
| 2016-07-18 | $11.36 | $11.59 | $11.25 | $11.29 | $10.38 | 15,189,450 |
| 2016-07-15 | $11.17 | $11.50 | $11.14 | $11.36 | $10.45 | 17,597,900 |
| 2016-07-14 | $11.11 | $11.25 | $11.03 | $11.16 | $10.26 | 10,564,620 |
| 2016-07-13 | $11.18 | $11.43 | $11.04 | $11.12 | $10.22 | 20,773,680 |
| 2016-07-12 | $10.59 | $11.45 | $10.59 | $11.25 | $10.34 | 40,665,070 |
| 2016-07-11 | $10.40 | $10.90 | $10.39 | $10.61 | $9.76 | 20,996,600 |
| 2016-07-08 | $10.50 | $10.50 | $10.32 | $10.39 | $9.55 | 8,904,160 |
| 2016-07-07 | $10.40 | $10.58 | $10.37 | $10.49 | $9.65 | 15,736,720 |
| 2016-07-06 | $10.38 | $10.40 | $10.29 | $10.40 | $9.56 | 11,126,900 |
| 2016-07-05 | $10.42 | $10.52 | $10.29 | $10.36 | $9.53 | 10,616,640 |
| 2016-07-04 | $10.34 | $10.57 | $10.34 | $10.41 | $9.57 | 13,933,240 |
| 2016-07-01 | $10.15 | $10.60 | $10.15 | $10.34 | $9.51 | 23,050,900 |
| 2016-06-30 | $10.15 | $10.17 | $10.01 | $10.03 | $9.22 | 6,215,510 |
| 2016-06-29 | $10.17 | $10.17 | $10.02 | $10.07 | $9.26 | 6,838,620 |
| 2016-06-28 | $9.87 | $10.24 | $9.86 | $10.18 | $9.27 | 13,458,020 |
| 2016-06-27 | $9.67 | $9.91 | $9.67 | $9.90 | $9.01 | 6,538,310 |
| 2016-06-24 | $9.86 | $9.93 | $9.58 | $9.73 | $8.86 | 7,531,690 |
| 2016-06-23 | $9.88 | $9.94 | $9.79 | $9.86 | $8.98 | 5,700,360 |
| 2016-06-22 | $9.80 | $9.88 | $9.72 | $9.88 | $9.00 | 7,320,020 |
| 2016-06-21 | $9.75 | $9.95 | $9.73 | $9.83 | $8.95 | 11,099,120 |
| 2016-06-20 | $9.76 | $9.78 | $9.65 | $9.72 | $8.85 | 4,945,810 |
| 2016-06-17 | $9.71 | $9.87 | $9.70 | $9.78 | $8.90 | 7,432,400 |
| 2016-06-16 | $9.81 | $9.86 | $9.68 | $9.71 | $8.84 | 6,643,710 |
| 2016-06-15 | $9.52 | $9.88 | $9.52 | $9.84 | $8.96 | 6,837,380 |
| 2016-06-14 | $9.64 | $9.70 | $9.58 | $9.66 | $8.79 | 5,040,200 |
| 2016-06-13 | $9.85 | $9.93 | $9.60 | $9.61 | $8.75 | 8,220,480 |
| 2016-06-10 | $9.99 | $9.99 | $9.99 | $9.99 | $9.10 | 0 |
| 2016-06-09 | $9.99 | $9.99 | $9.99 | $9.99 | $9.10 | 0 |
| 2016-06-08 | $10.10 | $10.10 | $9.93 | $9.99 | $9.10 | 6,929,260 |
| 2016-06-07 | $10.12 | $10.27 | $10.05 | $10.11 | $9.20 | 4,995,220 |
| 2016-06-06 | $10.17 | $10.20 | $10.08 | $10.12 | $9.21 | 4,724,680 |
| 2016-06-03 | $10.15 | $10.19 | $10.01 | $10.16 | $9.25 | 7,156,740 |
| 2016-06-02 | $10.07 | $10.20 | $10.07 | $10.14 | $9.23 | 6,155,600 |
| 2016-06-01 | $10.20 | $10.20 | $10.20 | $10.20 | $9.29 | 0 |
| 2016-05-31 | $9.86 | $10.21 | $9.84 | $10.20 | $9.29 | 11,476,160 |
| 2016-05-30 | $9.80 | $9.91 | $9.71 | $9.85 | $8.97 | 3,622,140 |
| 2016-05-27 | $9.78 | $9.88 | $9.72 | $9.82 | $8.94 | 3,184,840 |
| 2016-05-26 | $9.80 | $9.85 | $9.63 | $9.79 | $8.91 | 4,392,270 |
| 2016-05-25 | $9.93 | $9.98 | $9.78 | $9.88 | $9.00 | 3,439,890 |
| 2016-05-24 | $9.96 | $9.99 | $9.80 | $9.88 | $9.00 | 3,409,580 |
| 2016-05-23 | $9.92 | $10.02 | $9.92 | $9.98 | $9.09 | 4,179,610 |
| 2016-05-20 | $9.80 | $9.94 | $9.70 | $9.93 | $9.04 | 3,961,610 |
| 2016-05-19 | $9.90 | $10.03 | $9.84 | $9.87 | $8.99 | 5,690,560 |
| 2016-05-18 | $10.07 | $10.08 | $9.79 | $9.86 | $8.98 | 7,749,530 |
| 2016-05-17 | $10.21 | $10.22 | $10.04 | $10.12 | $9.21 | 6,347,110 |
| 2016-05-16 | $10.09 | $10.22 | $9.99 | $10.21 | $9.30 | 5,276,760 |
| 2016-05-13 | $10.12 | $10.23 | $10.03 | $10.11 | $9.20 | 3,798,490 |
| 2016-05-12 | $10.15 | $10.20 | $10.01 | $10.17 | $9.26 | 4,850,710 |
| 2016-05-11 | $10.23 | $10.47 | $10.09 | $10.26 | $9.34 | 7,212,140 |
| 2016-05-10 | $10.16 | $10.24 | $10.07 | $10.13 | $9.22 | 4,099,840 |
| 2016-05-09 | $10.30 | $10.39 | $10.11 | $10.16 | $9.25 | 10,534,610 |
| 2016-05-06 | $10.87 | $10.92 | $10.45 | $10.45 | $9.51 | 9,313,800 |
| 2016-05-05 | $10.87 | $10.94 | $10.78 | $10.87 | $9.90 | 7,009,110 |
| 2016-05-04 | $10.85 | $11.04 | $10.84 | $10.92 | $9.94 | 6,210,100 |
| 2016-05-03 | $10.63 | $10.94 | $10.60 | $10.92 | $9.94 | 8,005,500 |
| 2016-05-02 | $10.62 | $10.62 | $10.62 | $10.62 | $9.67 | 0 |
| 2016-04-29 | $10.55 | $10.73 | $10.54 | $10.62 | $9.67 | 4,127,030 |
| 2016-04-28 | $10.77 | $10.83 | $10.47 | $10.64 | $9.69 | 6,062,780 |
| 2016-04-27 | $10.82 | $10.93 | $10.75 | $10.76 | $9.80 | 4,826,410 |
| 2016-04-26 | $10.82 | $10.87 | $10.67 | $10.86 | $9.89 | 4,523,900 |
| 2016-04-25 | $10.80 | $10.87 | $10.70 | $10.79 | $9.82 | 3,613,240 |
| 2016-04-22 | $10.64 | $10.86 | $10.59 | $10.84 | $9.87 | 4,430,140 |
| 2016-04-21 | $10.81 | $10.86 | $10.61 | $10.70 | $9.74 | 5,596,260 |
| 2016-04-20 | $11.45 | $11.49 | $10.61 | $10.79 | $9.82 | 14,982,400 |
| 2016-04-19 | $11.44 | $11.51 | $11.24 | $11.38 | $10.36 | 7,098,800 |
| 2016-04-18 | $11.55 | $11.63 | $11.30 | $11.38 | $10.36 | 9,926,060 |
| 2016-04-15 | $11.71 | $11.83 | $11.56 | $11.67 | $10.62 | 11,625,510 |
| 2016-04-14 | $11.41 | $11.85 | $11.41 | $11.79 | $10.73 | 20,142,600 |
| 2016-04-13 | $11.37 | $11.56 | $11.32 | $11.38 | $10.36 | 17,084,390 |
| 2016-04-12 | $11.38 | $11.46 | $11.17 | $11.29 | $10.28 | 9,375,730 |
| 2016-04-11 | $11.23 | $11.47 | $11.17 | $11.38 | $10.36 | 15,956,690 |
| 2016-04-08 | $11.05 | $11.16 | $11.02 | $11.14 | $10.14 | 7,769,820 |
| 2016-04-07 | $11.46 | $11.51 | $11.11 | $11.13 | $10.13 | 15,163,230 |
| 2016-04-06 | $11.31 | $11.45 | $11.24 | $11.41 | $10.39 | 12,392,810 |
| 2016-04-05 | $11.12 | $11.39 | $11.05 | $11.34 | $10.32 | 15,480,190 |
| 2016-04-04 | $11.13 | $11.13 | $11.13 | $11.13 | $10.13 | 0 |
| 2016-04-01 | $11.20 | $11.23 | $10.92 | $11.13 | $10.13 | 11,672,220 |
| 2016-03-31 | $11.47 | $11.47 | $11.13 | $11.25 | $10.24 | 12,834,040 |
| 2016-03-30 | $11.13 | $11.43 | $11.10 | $11.42 | $10.40 | 7,224,220 |
| 2016-03-29 | $11.39 | $11.41 | $10.96 | $11.05 | $10.06 | 8,931,250 |
| 2016-03-28 | $11.45 | $11.64 | $11.39 | $11.40 | $10.38 | 7,432,070 |
| 2016-03-25 | $11.35 | $11.49 | $11.31 | $11.44 | $10.42 | 5,930,950 |
| 2016-03-24 | $11.52 | $11.52 | $11.32 | $11.34 | $10.32 | 11,953,680 |
| 2016-03-23 | $11.98 | $11.98 | $11.44 | $11.68 | $10.63 | 17,577,410 |
| 2016-03-22 | $11.84 | $12.20 | $11.70 | $12.03 | $10.95 | 17,740,410 |
| 2016-03-21 | $11.45 | $12.09 | $11.34 | $11.97 | $10.90 | 16,655,360 |
| 2016-03-18 | $10.98 | $11.44 | $10.98 | $11.32 | $10.31 | 10,710,040 |
| 2016-03-17 | $10.68 | $11.00 | $10.53 | $10.98 | $10.00 | 8,959,360 |
| 2016-03-16 | $10.68 | $10.78 | $10.51 | $10.69 | $9.73 | 3,820,700 |
| 2016-03-15 | $10.60 | $10.83 | $10.54 | $10.64 | $9.69 | 3,978,310 |
| 2016-03-14 | $10.56 | $10.86 | $10.49 | $10.67 | $9.71 | 6,393,510 |
| 2016-03-11 | $10.39 | $10.54 | $10.28 | $10.45 | $9.51 | 4,141,350 |
| 2016-03-10 | $10.50 | $10.61 | $10.38 | $10.39 | $9.46 | 3,453,540 |
| 2016-03-09 | $10.50 | $10.74 | $10.40 | $10.51 | $9.57 | 4,830,850 |
| 2016-03-08 | $10.88 | $10.88 | $10.29 | $10.83 | $9.86 | 6,340,670 |
| 2016-03-07 | $10.71 | $11.06 | $10.71 | $10.92 | $9.94 | 4,609,070 |
| 2016-03-04 | $10.87 | $10.99 | $10.43 | $10.71 | $9.75 | 6,372,340 |
| 2016-03-03 | $10.90 | $11.02 | $10.86 | $10.88 | $9.91 | 6,146,240 |
| 2016-03-02 | $10.39 | $10.91 | $10.33 | $10.90 | $9.92 | 6,468,580 |
| 2016-03-01 | $10.30 | $10.48 | $10.10 | $10.38 | $9.45 | 6,540,520 |
| 2016-02-29 | $11.21 | $11.21 | $10.09 | $10.22 | $9.30 | 9,062,560 |
| 2016-02-26 | $11.30 | $11.42 | $11.00 | $11.21 | $10.21 | 4,047,070 |
| 2016-02-25 | $12.38 | $12.38 | $11.15 | $11.17 | $10.17 | 8,897,730 |
| 2016-02-24 | $12.28 | $12.42 | $12.14 | $12.39 | $11.28 | 4,500,330 |
| 2016-02-23 | $12.45 | $12.51 | $12.17 | $12.38 | $11.27 | 6,925,900 |
| 2016-02-22 | $12.58 | $12.58 | $12.40 | $12.50 | $11.38 | 5,754,850 |
| 2016-02-19 | $12.36 | $12.50 | $12.29 | $12.40 | $11.29 | 4,591,970 |
| 2016-02-18 | $12.60 | $12.96 | $12.36 | $12.43 | $11.32 | 6,220,790 |
| 2016-02-17 | $12.69 | $12.70 | $12.22 | $12.60 | $11.47 | 7,385,360 |
| 2016-02-16 | $12.40 | $12.75 | $12.30 | $12.67 | $11.54 | 6,326,350 |
| 2016-02-15 | $12.00 | $12.45 | $11.93 | $12.36 | $11.25 | 5,516,140 |
| 2016-02-12 | $12.21 | $12.21 | $12.21 | $12.21 | $11.12 | 0 |
| 2016-02-11 | $12.21 | $12.21 | $12.21 | $12.21 | $11.12 | 0 |
| 2016-02-10 | $12.21 | $12.21 | $12.21 | $12.21 | $11.12 | 0 |
| 2016-02-09 | $12.21 | $12.21 | $12.21 | $12.21 | $11.12 | 0 |
| 2016-02-08 | $12.21 | $12.21 | $12.21 | $12.21 | $11.12 | 0 |
| 2016-02-05 | $12.22 | $12.34 | $12.13 | $12.21 | $11.12 | 3,505,370 |
| 2016-02-04 | $12.28 | $12.42 | $12.11 | $12.22 | $11.13 | 3,995,340 |
| 2016-02-03 | $11.80 | $12.37 | $11.76 | $12.21 | $11.12 | 4,721,430 |
| 2016-02-02 | $11.48 | $12.22 | $11.44 | $11.94 | $10.87 | 5,652,670 |
| 2016-02-01 | $11.33 | $11.65 | $11.20 | $11.41 | $10.39 | 4,690,530 |
| 2016-01-29 | $10.95 | $11.45 | $10.84 | $11.33 | $10.32 | 5,271,780 |
| 2016-01-28 | $10.87 | $11.22 | $10.66 | $10.84 | $9.87 | 6,357,410 |
| 2016-01-27 | $11.43 | $11.53 | $10.56 | $10.95 | $9.97 | 12,842,790 |
| 2016-01-26 | $12.19 | $12.26 | $11.33 | $11.38 | $10.36 | 7,589,370 |
| 2016-01-25 | $12.27 | $12.35 | $12.13 | $12.32 | $11.22 | 4,969,000 |
| 2016-01-22 | $12.15 | $12.26 | $11.91 | $12.14 | $11.05 | 5,166,220 |
| 2016-01-21 | $12.06 | $12.32 | $12.00 | $12.10 | $11.02 | 8,441,330 |
| 2016-01-20 | $12.42 | $12.46 | $12.05 | $12.22 | $11.13 | 8,231,180 |
| 2016-01-19 | $11.91 | $12.45 | $11.90 | $12.40 | $11.29 | 9,819,110 |
| 2016-01-18 | $11.52 | $12.40 | $11.52 | $11.98 | $10.91 | 9,711,590 |
| 2016-01-15 | $12.60 | $12.70 | $11.80 | $11.89 | $10.83 | 11,828,250 |
| 2016-01-14 | $11.66 | $12.63 | $11.51 | $12.61 | $11.48 | 10,505,540 |
| 2016-01-13 | $12.25 | $12.52 | $11.97 | $11.97 | $10.90 | 9,197,470 |
| 2016-01-12 | $12.01 | $12.35 | $11.86 | $12.20 | $11.11 | 10,815,820 |
| 2016-01-11 | $12.51 | $12.91 | $11.81 | $11.93 | $10.86 | 19,777,980 |
| 2016-01-08 | $13.15 | $13.35 | $12.03 | $12.80 | $11.65 | 19,597,700 |
| 2016-01-07 | $13.88 | $13.88 | $12.78 | $12.79 | $11.64 | 5,094,500 |
| 2016-01-06 | $13.60 | $14.22 | $13.41 | $14.20 | $12.93 | 18,085,400 |
| 2016-01-05 | $13.45 | $14.50 | $12.74 | $13.42 | $12.22 | 30,057,210 |
| 2016-01-04 | $15.55 | $15.93 | $14.06 | $14.06 | $12.80 | 14,485,300 |
| 2016-01-01 | $15.62 | $15.62 | $15.62 | $15.62 | $14.22 | 0 |
| 2015-12-31 | $16.00 | $16.20 | $15.53 | $15.62 | $14.22 | 15,067,840 |
| 2015-12-30 | $15.00 | $16.46 | $14.80 | $16.07 | $14.63 | 32,335,350 |
| 2015-12-29 | $14.62 | $15.16 | $14.62 | $14.97 | $13.63 | 11,883,820 |
| 2015-12-28 | $15.25 | $15.37 | $14.70 | $14.73 | $13.41 | 13,704,500 |
| 2015-12-25 | $15.17 | $15.39 | $15.01 | $15.33 | $13.96 | 13,323,910 |
| 2015-12-24 | $15.00 | $15.31 | $14.74 | $15.27 | $13.90 | 13,162,690 |
| 2015-12-23 | $15.09 | $15.69 | $14.97 | $15.02 | $13.67 | 16,626,280 |
| 2015-12-22 | $15.20 | $15.51 | $14.93 | $15.03 | $13.68 | 18,394,090 |
| 2015-12-21 | $15.37 | $15.56 | $15.18 | $15.26 | $13.89 | 13,564,940 |
| 2015-12-18 | $15.06 | $15.48 | $14.88 | $15.37 | $13.99 | 24,724,700 |
| 2015-12-17 | $14.92 | $15.42 | $14.91 | $15.15 | $13.79 | 15,512,730 |
| 2015-12-16 | $15.00 | $15.28 | $14.90 | $15.07 | $13.72 | 14,855,790 |
| 2015-12-15 | $14.63 | $15.21 | $14.50 | $15.07 | $13.72 | 22,120,950 |
| 2015-12-14 | $14.40 | $14.55 | $14.11 | $14.53 | $13.23 | 11,144,420 |
| 2015-12-11 | $14.52 | $14.63 | $13.93 | $14.51 | $13.21 | 18,325,250 |
| 2015-12-10 | $14.66 | $14.74 | $14.27 | $14.50 | $13.20 | 15,169,530 |
| 2015-12-09 | $14.06 | $15.00 | $14.03 | $14.60 | $13.29 | 31,579,050 |
| 2015-12-08 | $14.19 | $14.58 | $14.02 | $14.21 | $12.94 | 27,550,990 |
| 2015-12-07 | $13.68 | $14.28 | $13.50 | $14.27 | $12.99 | 30,944,090 |
| 2015-12-04 | $13.09 | $13.58 | $13.00 | $13.46 | $12.25 | 16,938,060 |
| 2015-12-03 | $13.12 | $13.31 | $13.04 | $13.17 | $11.99 | 7,427,130 |
| 2015-12-02 | $12.96 | $13.42 | $12.77 | $13.13 | $11.95 | 15,794,370 |
| 2015-12-01 | $12.39 | $13.06 | $12.39 | $12.96 | $11.80 | 17,675,140 |
| 2015-11-30 | $12.40 | $12.55 | $11.80 | $12.38 | $11.27 | 16,703,650 |
| 2015-11-27 | $13.33 | $13.39 | $12.20 | $12.32 | $11.22 | 22,116,040 |
| 2015-11-26 | $13.60 | $13.90 | $13.39 | $13.41 | $12.21 | 17,063,400 |
| 2015-11-25 | $13.40 | $13.60 | $13.28 | $13.60 | $12.38 | 17,929,760 |
| 2015-11-24 | $13.31 | $13.46 | $13.07 | $13.41 | $12.21 | 12,882,680 |
| 2015-11-23 | $13.28 | $13.53 | $13.10 | $13.30 | $12.11 | 17,509,400 |
| 2015-11-20 | $13.30 | $13.39 | $13.07 | $13.27 | $12.08 | 21,083,490 |
| 2015-11-19 | $13.31 | $13.41 | $13.12 | $13.30 | $12.11 | 13,465,050 |
| 2015-11-18 | $13.39 | $13.57 | $13.11 | $13.15 | $11.97 | 11,161,270 |
| 2015-11-17 | $13.86 | $13.95 | $13.36 | $13.37 | $12.17 | 19,866,400 |
| 2015-11-16 | $13.49 | $13.75 | $13.30 | $13.74 | $12.51 | 10,089,560 |
| 2015-11-13 | $14.08 | $14.08 | $13.58 | $13.78 | $12.55 | 12,728,340 |
| 2015-11-12 | $13.91 | $14.28 | $13.80 | $14.15 | $12.88 | 21,869,280 |
| 2015-11-11 | $13.74 | $13.98 | $13.55 | $13.94 | $12.69 | 18,691,450 |
| 2015-11-10 | $13.70 | $13.90 | $13.60 | $13.69 | $12.46 | 14,712,960 |
| 2015-11-09 | $13.97 | $13.97 | $13.30 | $13.85 | $12.61 | 18,647,450 |
| 2015-11-06 | $13.60 | $14.06 | $13.51 | $13.91 | $12.66 | 17,185,510 |
| 2015-11-05 | $13.70 | $13.88 | $13.45 | $13.50 | $12.29 | 22,347,550 |
| 2015-11-04 | $13.15 | $13.80 | $13.03 | $13.79 | $12.56 | 23,496,110 |
| 2015-11-03 | $13.59 | $13.99 | $13.28 | $13.42 | $12.22 | 12,295,000 |
| 2015-11-02 | $13.60 | $14.38 | $13.33 | $13.54 | $12.33 | 20,553,330 |
| 2015-10-30 | $14.40 | $14.51 | $13.90 | $13.95 | $12.70 | 31,764,660 |
| 2015-10-29 | $13.80 | $13.98 | $13.00 | $13.72 | $12.49 | 16,490,560 |
| 2015-10-28 | $13.65 | $14.18 | $13.44 | $13.59 | $12.37 | 34,493,940 |
| 2015-10-27 | $13.25 | $13.55 | $12.70 | $13.40 | $12.20 | 16,849,770 |
| 2015-10-26 | $13.85 | $13.89 | $13.18 | $13.46 | $12.25 | 26,407,940 |
| 2015-10-23 | $12.98 | $13.60 | $12.85 | $13.44 | $12.24 | 40,301,470 |
| 2015-10-22 | $11.96 | $13.05 | $11.82 | $13.00 | $11.84 | 34,852,750 |
| 2015-10-21 | $12.60 | $12.99 | $11.85 | $11.89 | $10.83 | 24,110,250 |
| 2015-10-20 | $12.30 | $12.74 | $12.18 | $12.64 | $11.51 | 21,136,220 |
| 2015-10-19 | $12.20 | $12.50 | $12.15 | $12.37 | $11.26 | 21,128,700 |
| 2015-10-16 | $12.26 | $12.34 | $11.95 | $12.17 | $11.08 | 18,539,550 |
| 2015-10-15 | $11.71 | $12.16 | $11.68 | $12.12 | $11.03 | 13,826,610 |
| 2015-10-14 | $11.99 | $12.08 | $11.70 | $11.76 | $10.71 | 12,953,260 |
| 2015-10-13 | $11.81 | $12.30 | $11.73 | $12.05 | $10.97 | 20,710,010 |
| 2015-10-12 | $11.75 | $12.32 | $11.65 | $11.90 | $10.83 | 39,950,410 |
| 2015-10-09 | $11.98 | $11.98 | $11.51 | $11.75 | $10.70 | 13,909,060 |
| 2015-10-08 | $11.58 | $11.92 | $11.39 | $11.69 | $10.64 | 19,821,800 |
| 2015-10-07 | $11.08 | $11.08 | $11.08 | $11.08 | $10.09 | 0 |
| 2015-10-06 | $11.08 | $11.08 | $11.08 | $11.08 | $10.09 | 0 |
| 2015-10-05 | $11.08 | $11.08 | $11.08 | $11.08 | $10.09 | 0 |
| 2015-10-02 | $11.08 | $11.08 | $11.08 | $11.08 | $10.09 | 0 |
| 2015-10-01 | $11.08 | $11.08 | $11.08 | $11.08 | $10.09 | 0 |
| 2015-09-30 | $11.25 | $11.40 | $11.01 | $11.08 | $10.09 | 7,950,180 |
| 2015-09-29 | $11.26 | $11.60 | $11.12 | $11.22 | $10.22 | 11,852,610 |
| 2015-09-28 | $10.95 | $11.58 | $10.88 | $11.39 | $10.37 | 10,240,690 |
| 2015-09-25 | $11.21 | $11.30 | $10.83 | $10.99 | $10.01 | 8,111,660 |
| 2015-09-24 | $11.30 | $11.42 | $11.21 | $11.32 | $10.31 | 5,408,290 |
| 2015-09-23 | $11.24 | $11.47 | $11.07 | $11.12 | $10.12 | 11,290,720 |
| 2015-09-22 | $11.19 | $11.79 | $11.19 | $11.54 | $10.51 | 24,056,110 |
| 2015-09-21 | $10.45 | $11.15 | $10.38 | $11.10 | $10.11 | 9,710,880 |
| 2015-09-18 | $10.69 | $10.75 | $10.37 | $10.57 | $9.62 | 6,777,200 |
| 2015-09-17 | $10.72 | $11.15 | $10.51 | $10.56 | $9.61 | 13,020,770 |
| 2015-09-16 | $10.02 | $10.98 | $9.98 | $10.84 | $9.87 | 10,731,230 |
| 2015-09-15 | $10.00 | $10.25 | $9.88 | $9.98 | $9.09 | 9,856,970 |
| 2015-09-14 | $11.23 | $11.28 | $10.03 | $10.06 | $9.16 | 11,811,560 |
| 2015-09-11 | $11.23 | $11.34 | $10.91 | $11.12 | $10.12 | 7,447,970 |
| 2015-09-10 | $11.20 | $11.38 | $11.10 | $11.20 | $10.20 | 8,172,180 |
| 2015-09-09 | $11.17 | $11.48 | $11.01 | $11.39 | $10.37 | 17,452,730 |
| 2015-09-08 | $10.63 | $11.18 | $10.32 | $11.12 | $10.12 | 9,396,160 |
| 2015-09-07 | $10.67 | $11.04 | $10.50 | $10.60 | $9.65 | 10,362,240 |
Yabao Pharmaceutical Group Company Ltd (600351) News Headlines
Recent Yabao Pharmaceutical Group Company Ltd (600351) News
Similar Companies to Yabao Pharmaceutical Group Company Ltd (600351) 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 | -- | -- | -- |