Gansu Dunhuang Seed Company Ltd (600354) Exchange: SHG
Data as of July 11, 2025
$6.60 ($-0.09) -1.35%
Gansu Dunhuang Seed Company Ltd - Daily Information
Click for more stock information on Gansu Dunhuang Seed Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $6.67 |
| Previous Close | $6.60 |
| High | $6.80 |
| Low | $6.57 |
| Adjusted Open | $6.67 |
| Previous Adjusted Close | $6.60 |
| Adjusted High | $6.80 |
| Adjusted Low | $6.57 |
About Gansu Dunhuang Seed Company Ltd (600354)
Gansu Dunhuang Seed Co., Ltd. is principally engaged in seed, cotton and food processing industries. Through its seed business, the Company primarily provides corn seeds, wheat seeds, rice seeds, as well as melon and vegetable seeds, among others. Through its food processing business, the Company primarily provides cotton protein oil and fat, dehydrated vegetables, tomato powder and tomato sauce, among others.
Invest in Gansu Dunhuang Seed Company Ltd (600354)
Historical Stock Data for Gansu Dunhuang Seed Company Ltd (600354)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $6.67 | $6.80 | $6.57 | $6.60 | $6.60 | 40,445,200 |
| 2025-07-08 | $6.57 | $6.73 | $6.50 | $6.69 | $6.69 | 60,028,520 |
| 2025-07-07 | $6.37 | $6.76 | $6.33 | $6.60 | $6.60 | 87,280,500 |
| 2025-07-04 | $6.32 | $6.37 | $6.27 | $6.35 | $6.35 | 32,870,440 |
| 2025-07-03 | $6.29 | $6.33 | $6.25 | $6.32 | $6.32 | 22,193,200 |
| 2025-07-02 | $6.27 | $6.32 | $6.23 | $6.30 | $6.30 | 22,661,800 |
| 2025-06-30 | $6.17 | $6.20 | $6.13 | $6.19 | $6.19 | 15,587,840 |
| 2025-06-27 | $6.14 | $6.19 | $6.13 | $6.16 | $6.16 | 14,527,600 |
| 2025-06-26 | $6.14 | $6.18 | $6.12 | $6.14 | $6.14 | 17,748,800 |
| 2025-06-25 | $6.13 | $6.19 | $6.10 | $6.16 | $6.16 | 18,448,900 |
| 2025-06-24 | $6.09 | $6.15 | $6.05 | $6.14 | $6.14 | 18,855,410 |
| 2025-06-23 | $6.00 | $6.11 | $5.96 | $6.09 | $6.09 | 17,140,900 |
| 2025-06-20 | $6.04 | $6.10 | $6.02 | $6.03 | $6.03 | 16,366,030 |
| 2025-06-19 | $6.22 | $6.25 | $6.01 | $6.02 | $6.02 | 34,668,040 |
| 2025-06-18 | $6.33 | $6.37 | $6.21 | $6.26 | $6.26 | 29,846,400 |
| 2025-06-17 | $6.30 | $6.40 | $6.27 | $6.35 | $6.35 | 37,206,600 |
| 2025-06-13 | $6.29 | $6.35 | $6.21 | $6.27 | $6.27 | 35,479,840 |
| 2025-06-12 | $6.36 | $6.38 | $6.20 | $6.29 | $6.29 | 37,261,800 |
| 2025-06-11 | $6.30 | $6.44 | $6.28 | $6.36 | $6.36 | 59,819,420 |
| 2025-06-10 | $6.21 | $6.56 | $6.07 | $6.40 | $6.40 | 87,827,390 |
| 2025-06-09 | $6.17 | $6.22 | $6.14 | $6.19 | $6.19 | 18,290,600 |
| 2025-06-06 | $6.16 | $6.24 | $6.13 | $6.18 | $6.18 | 18,742,600 |
| 2025-06-05 | $6.22 | $6.27 | $6.15 | $6.17 | $6.17 | 20,139,400 |
| 2025-06-04 | $6.15 | $6.28 | $6.07 | $6.27 | $6.27 | 27,899,400 |
| 2025-06-03 | $6.06 | $6.20 | $6.03 | $6.15 | $6.15 | 19,241,300 |
| 2025-05-30 | $6.08 | $6.17 | $6.06 | $6.11 | $6.11 | 16,901,300 |
| 2025-05-29 | $6.07 | $6.14 | $6.02 | $6.10 | $6.10 | 12,220,600 |
| 2025-05-28 | $6.15 | $6.20 | $6.05 | $6.08 | $6.08 | 11,990,400 |
| 2025-05-27 | $6.07 | $6.19 | $6.07 | $6.18 | $6.18 | 15,716,000 |
| 2025-05-26 | $6.02 | $6.12 | $6.02 | $6.09 | $6.09 | 12,517,900 |
| 2025-05-23 | $6.17 | $6.19 | $6.02 | $6.04 | $6.04 | 19,871,300 |
| 2025-05-22 | $6.26 | $6.31 | $6.14 | $6.15 | $6.15 | 18,563,400 |
| 2025-05-21 | $6.31 | $6.36 | $6.22 | $6.29 | $6.29 | 18,523,300 |
| 2025-05-20 | $6.24 | $6.33 | $6.24 | $6.32 | $6.32 | 25,018,200 |
| 2025-05-19 | $6.20 | $6.26 | $6.18 | $6.25 | $6.25 | 20,962,600 |
| 2025-05-16 | $6.28 | $6.28 | $6.11 | $6.20 | $6.20 | 25,932,200 |
| 2025-05-15 | $6.18 | $6.33 | $6.13 | $6.28 | $6.28 | 37,792,500 |
| 2025-05-14 | $6.18 | $6.21 | $6.09 | $6.21 | $6.21 | 24,550,200 |
| 2025-05-13 | $6.13 | $6.20 | $6.12 | $6.16 | $6.16 | 23,715,700 |
| 2025-05-12 | $6.19 | $6.26 | $6.10 | $6.14 | $6.14 | 44,347,900 |
| 2025-05-09 | $6.24 | $6.46 | $6.24 | $6.27 | $6.27 | 51,411,700 |
| 2025-05-08 | $6.22 | $6.28 | $6.15 | $6.25 | $6.25 | 33,772,720 |
| 2025-05-07 | $6.17 | $6.38 | $6.14 | $6.30 | $6.30 | 60,154,820 |
| 2025-05-06 | $6.12 | $6.20 | $6.01 | $6.16 | $6.16 | 42,690,540 |
| 2025-04-30 | $5.94 | $6.18 | $5.94 | $6.05 | $6.05 | 63,755,560 |
| 2025-04-29 | $5.76 | $5.83 | $5.72 | $5.80 | $5.80 | 17,512,220 |
| 2025-04-28 | $5.91 | $5.96 | $5.75 | $5.77 | $5.77 | 25,870,520 |
| 2025-04-25 | $5.95 | $6.00 | $5.91 | $5.91 | $5.91 | 24,644,600 |
| 2025-04-24 | $6.05 | $6.10 | $5.94 | $5.96 | $5.96 | 32,946,800 |
| 2025-04-23 | $6.22 | $6.22 | $6.07 | $6.09 | $6.09 | 49,279,100 |
| 2025-04-22 | $6.10 | $6.34 | $6.10 | $6.34 | $6.34 | 50,690,280 |
| 2025-04-21 | $6.06 | $6.19 | $6.04 | $6.15 | $6.15 | 31,097,800 |
| 2025-04-18 | $6.31 | $6.37 | $6.11 | $6.16 | $6.16 | 42,451,300 |
| 2025-04-17 | $6.31 | $6.38 | $6.20 | $6.31 | $6.31 | 46,863,200 |
| 2025-04-16 | $6.50 | $6.65 | $6.17 | $6.35 | $6.35 | 75,958,500 |
| 2025-04-15 | $6.46 | $6.89 | $6.28 | $6.60 | $6.60 | 97,280,080 |
| 2025-04-14 | $6.28 | $6.64 | $6.28 | $6.50 | $6.50 | 85,334,620 |
| 2025-04-11 | $6.79 | $6.82 | $6.37 | $6.38 | $6.38 | 110,555,790 |
| 2025-04-10 | $6.50 | $7.30 | $6.50 | $7.03 | $7.03 | 152,187,130 |
| 2025-04-09 | $7.15 | $7.69 | $6.70 | $7.10 | $7.10 | 194,744,670 |
| 2025-04-08 | $6.36 | $6.99 | $6.01 | $6.99 | $6.99 | 151,789,230 |
| 2025-04-07 | $5.99 | $6.35 | $5.85 | $6.35 | $6.35 | 141,972,290 |
| 2025-04-03 | $5.60 | $5.97 | $5.60 | $5.77 | $5.77 | 30,898,520 |
| 2025-04-02 | $5.57 | $5.61 | $5.55 | $5.58 | $5.58 | 6,349,640 |
| 2025-04-01 | $5.52 | $5.62 | $5.51 | $5.58 | $5.58 | 8,480,100 |
| 2025-03-31 | $5.60 | $5.60 | $5.46 | $5.50 | $5.50 | 8,009,800 |
| 2025-03-28 | $5.68 | $5.68 | $5.57 | $5.59 | $5.59 | 8,901,000 |
| 2025-03-27 | $5.67 | $5.71 | $5.63 | $5.68 | $5.68 | 8,145,700 |
| 2025-03-26 | $5.65 | $5.72 | $5.62 | $5.70 | $5.70 | 8,838,270 |
| 2025-03-25 | $5.60 | $5.69 | $5.57 | $5.67 | $5.67 | 9,474,310 |
| 2025-03-24 | $5.65 | $5.69 | $5.55 | $5.63 | $5.63 | 12,530,310 |
| 2025-03-21 | $5.67 | $5.70 | $5.63 | $5.63 | $5.63 | 9,680,200 |
| 2025-03-20 | $5.72 | $5.73 | $5.68 | $5.69 | $5.69 | 8,363,400 |
| 2025-03-19 | $5.74 | $5.76 | $5.69 | $5.71 | $5.71 | 9,017,070 |
| 2025-03-18 | $5.77 | $5.77 | $5.70 | $5.74 | $5.74 | 8,338,000 |
| 2025-03-17 | $5.75 | $5.77 | $5.73 | $5.75 | $5.75 | 13,088,950 |
| 2025-03-14 | $5.64 | $5.72 | $5.62 | $5.72 | $5.72 | 13,893,360 |
| 2025-03-13 | $5.69 | $5.71 | $5.59 | $5.63 | $5.63 | 11,731,250 |
| 2025-03-12 | $5.71 | $5.74 | $5.68 | $5.69 | $5.69 | 10,882,760 |
| 2025-03-11 | $5.62 | $5.74 | $5.61 | $5.73 | $5.73 | 12,492,400 |
| 2025-03-10 | $5.73 | $5.75 | $5.66 | $5.70 | $5.70 | 10,223,600 |
| 2025-03-07 | $5.75 | $5.77 | $5.70 | $5.71 | $5.71 | 14,507,700 |
| 2025-03-06 | $5.76 | $5.78 | $5.71 | $5.77 | $5.77 | 15,993,880 |
| 2025-03-05 | $5.87 | $5.87 | $5.71 | $5.76 | $5.76 | 17,172,550 |
| 2025-03-04 | $5.83 | $5.90 | $5.76 | $5.87 | $5.87 | 21,537,490 |
| 2025-03-03 | $5.71 | $5.85 | $5.71 | $5.81 | $5.81 | 19,861,940 |
| 2025-02-28 | $5.81 | $5.81 | $5.68 | $5.70 | $5.70 | 16,538,620 |
| 2025-02-27 | $5.78 | $5.83 | $5.76 | $5.82 | $5.82 | 19,162,500 |
| 2025-02-26 | $5.81 | $5.83 | $5.72 | $5.80 | $5.80 | 24,881,950 |
| 2025-02-25 | $5.95 | $5.99 | $5.80 | $5.83 | $5.83 | 45,468,930 |
| 2025-02-24 | $6.36 | $6.50 | $6.11 | $6.13 | $6.13 | 75,527,320 |
| 2025-02-20 | $6.04 | $6.15 | $6.00 | $6.13 | $6.13 | 24,434,310 |
| 2025-02-19 | $6.01 | $6.07 | $5.97 | $6.05 | $6.05 | 18,284,520 |
| 2025-02-18 | $6.21 | $6.22 | $5.96 | $5.99 | $5.99 | 32,511,580 |
| 2025-02-17 | $6.14 | $6.32 | $6.12 | $6.26 | $6.26 | 42,688,920 |
| 2025-02-14 | $6.08 | $6.20 | $6.01 | $6.18 | $6.18 | 32,528,110 |
| 2025-02-13 | $6.09 | $6.30 | $6.04 | $6.04 | $6.04 | 39,971,200 |
| 2025-02-12 | $6.02 | $6.09 | $5.97 | $6.05 | $6.05 | 24,632,680 |
| 2025-02-11 | $6.04 | $6.10 | $5.99 | $6.05 | $6.05 | 21,494,560 |
| 2025-02-10 | $5.98 | $6.06 | $5.96 | $6.06 | $6.06 | 23,524,990 |
| 2025-02-07 | $5.99 | $6.06 | $5.92 | $6.02 | $6.02 | 33,784,570 |
| 2025-02-06 | $5.90 | $6.01 | $5.83 | $6.01 | $6.01 | 25,917,900 |
| 2025-02-05 | $5.89 | $5.99 | $5.78 | $5.94 | $5.94 | 28,689,810 |
| 2025-01-27 | $5.76 | $5.94 | $5.76 | $5.85 | $5.85 | 27,056,000 |
| 2025-01-24 | $5.62 | $5.75 | $5.59 | $5.73 | $5.73 | 20,500,840 |
| 2025-01-23 | $5.67 | $6.05 | $5.67 | $5.71 | $5.71 | 30,428,200 |
| 2025-01-22 | $5.66 | $5.68 | $5.55 | $5.58 | $5.58 | 12,064,100 |
| 2025-01-21 | $5.81 | $5.85 | $5.60 | $5.66 | $5.66 | 15,341,700 |
| 2025-01-20 | $5.90 | $5.92 | $5.76 | $5.81 | $5.81 | 15,397,600 |
| 2025-01-17 | $5.81 | $5.89 | $5.79 | $5.87 | $5.87 | 16,335,000 |
| 2025-01-16 | $5.78 | $5.93 | $5.75 | $5.84 | $5.84 | 24,236,500 |
| 2025-01-15 | $5.66 | $5.83 | $5.62 | $5.76 | $5.76 | 20,502,500 |
| 2025-01-14 | $5.49 | $5.69 | $5.47 | $5.69 | $5.69 | 20,184,000 |
| 2025-01-13 | $5.41 | $5.53 | $5.33 | $5.48 | $5.48 | 15,624,230 |
| 2025-01-09 | $5.46 | $5.71 | $5.40 | $5.58 | $5.58 | 24,237,480 |
| 2025-01-08 | $5.59 | $5.63 | $5.34 | $5.51 | $5.51 | 25,884,840 |
| 2025-01-07 | $5.40 | $5.70 | $5.40 | $5.64 | $5.64 | 31,239,000 |
| 2025-01-06 | $5.50 | $5.57 | $5.27 | $5.40 | $5.40 | 22,014,540 |
| 2025-01-03 | $5.95 | $5.96 | $5.51 | $5.52 | $5.52 | 31,148,540 |
| 2025-01-02 | $5.99 | $6.09 | $5.84 | $5.89 | $5.89 | 31,701,720 |
| 2024-12-31 | $6.08 | $6.20 | $5.92 | $5.92 | $5.92 | 32,951,940 |
| 2024-12-30 | $6.24 | $6.33 | $6.03 | $6.04 | $6.04 | 53,596,900 |
| 2024-12-27 | $5.65 | $6.25 | $5.63 | $6.25 | $6.25 | 60,942,680 |
| 2024-12-26 | $5.60 | $5.74 | $5.58 | $5.68 | $5.68 | 16,609,700 |
| 2024-12-25 | $5.74 | $5.76 | $5.53 | $5.61 | $5.61 | 16,949,340 |
| 2024-12-24 | $5.67 | $5.74 | $5.58 | $5.74 | $5.74 | 21,970,710 |
| 2024-12-23 | $6.06 | $6.06 | $5.66 | $5.67 | $5.67 | 34,814,090 |
| 2024-12-20 | $6.14 | $6.27 | $6.03 | $6.06 | $6.06 | 31,984,710 |
| 2024-12-19 | $6.36 | $6.37 | $6.02 | $6.18 | $6.18 | 56,825,790 |
| 2024-12-18 | $6.52 | $6.81 | $6.41 | $6.48 | $6.48 | 61,562,550 |
| 2024-12-17 | $6.62 | $7.01 | $6.40 | $6.67 | $6.67 | 90,036,710 |
| 2024-12-16 | $6.36 | $6.63 | $6.36 | $6.60 | $6.60 | 68,527,640 |
| 2024-12-13 | $6.33 | $6.42 | $6.29 | $6.34 | $6.34 | 29,657,200 |
| 2024-12-12 | $6.27 | $6.37 | $6.20 | $6.37 | $6.37 | 26,783,920 |
| 2024-12-11 | $6.16 | $6.26 | $6.13 | $6.25 | $6.25 | 17,528,700 |
| 2024-12-10 | $6.32 | $6.37 | $6.15 | $6.16 | $6.16 | 23,988,720 |
| 2024-12-09 | $6.19 | $6.28 | $6.13 | $6.22 | $6.22 | 20,386,860 |
| 2024-12-06 | $6.18 | $6.26 | $6.14 | $6.21 | $6.21 | 18,074,600 |
| 2024-12-05 | $6.11 | $6.20 | $6.09 | $6.18 | $6.18 | 18,100,330 |
| 2024-12-04 | $6.22 | $6.34 | $6.11 | $6.16 | $6.16 | 25,651,710 |
| 2024-12-03 | $6.38 | $6.44 | $6.22 | $6.27 | $6.27 | 32,136,360 |
| 2024-12-02 | $6.22 | $6.48 | $6.17 | $6.39 | $6.39 | 45,464,760 |
| 2024-11-29 | $6.05 | $6.26 | $6.03 | $6.21 | $6.21 | 39,348,160 |
| 2024-11-28 | $5.85 | $6.24 | $5.82 | $6.12 | $6.12 | 47,247,840 |
| 2024-11-27 | $5.80 | $5.85 | $5.64 | $5.84 | $5.84 | 15,279,580 |
| 2024-11-26 | $5.81 | $6.07 | $5.81 | $5.85 | $5.85 | 24,076,140 |
| 2024-11-25 | $5.66 | $5.78 | $5.60 | $5.76 | $5.76 | 13,937,420 |
| 2024-11-22 | $5.80 | $5.86 | $5.65 | $5.66 | $5.66 | 15,522,900 |
| 2024-11-21 | $5.81 | $5.88 | $5.74 | $5.83 | $5.83 | 13,819,500 |
| 2024-11-20 | $5.71 | $5.87 | $5.66 | $5.82 | $5.82 | 15,588,760 |
| 2024-11-19 | $5.68 | $5.72 | $5.58 | $5.72 | $5.72 | 15,080,760 |
| 2024-11-18 | $5.92 | $5.95 | $5.65 | $5.68 | $5.68 | 19,922,710 |
| 2024-11-15 | $6.15 | $6.15 | $5.88 | $5.92 | $5.92 | 27,888,060 |
| 2024-11-14 | $6.10 | $6.37 | $6.06 | $6.20 | $6.20 | 34,730,320 |
| 2024-11-13 | $6.15 | $6.24 | $6.01 | $6.13 | $6.13 | 26,319,880 |
| 2024-11-12 | $6.19 | $6.26 | $6.08 | $6.13 | $6.13 | 30,338,890 |
| 2024-11-11 | $6.26 | $6.27 | $6.06 | $6.23 | $6.23 | 39,237,510 |
| 2024-11-08 | $6.28 | $6.38 | $6.12 | $6.27 | $6.27 | 53,576,660 |
| 2024-11-07 | $6.40 | $6.70 | $6.30 | $6.38 | $6.38 | 101,771,600 |
| 2024-11-06 | $5.77 | $6.30 | $5.73 | $6.30 | $6.30 | 81,311,330 |
| 2024-11-05 | $5.69 | $5.75 | $5.63 | $5.73 | $5.73 | 21,307,480 |
| 2024-11-04 | $5.75 | $5.77 | $5.61 | $5.67 | $5.67 | 17,854,000 |
| 2024-11-01 | $5.74 | $5.89 | $5.69 | $5.72 | $5.72 | 28,725,420 |
| 2024-10-31 | $5.72 | $5.85 | $5.71 | $5.77 | $5.77 | 20,812,880 |
| 2024-10-30 | $5.73 | $5.82 | $5.70 | $5.75 | $5.75 | 17,940,460 |
| 2024-10-29 | $5.79 | $5.86 | $5.70 | $5.74 | $5.74 | 24,818,310 |
| 2024-10-28 | $5.59 | $5.88 | $5.58 | $5.86 | $5.86 | 35,669,880 |
| 2024-10-25 | $5.50 | $5.63 | $5.50 | $5.58 | $5.58 | 22,429,090 |
| 2024-10-24 | $5.54 | $5.57 | $5.47 | $5.51 | $5.51 | 11,299,100 |
| 2024-10-23 | $5.59 | $5.60 | $5.47 | $5.56 | $5.56 | 20,023,130 |
| 2024-10-22 | $5.42 | $5.69 | $5.41 | $5.57 | $5.57 | 26,199,590 |
| 2024-10-21 | $5.26 | $5.58 | $5.22 | $5.45 | $5.45 | 26,531,050 |
| 2024-10-18 | $5.21 | $5.32 | $5.13 | $5.27 | $5.27 | 14,830,900 |
| 2024-10-17 | $5.29 | $5.38 | $5.20 | $5.22 | $5.22 | 12,943,740 |
| 2024-10-16 | $5.20 | $5.31 | $5.18 | $5.28 | $5.28 | 7,823,200 |
| 2024-10-15 | $5.30 | $5.35 | $5.24 | $5.25 | $5.25 | 10,832,120 |
| 2024-10-14 | $5.23 | $5.34 | $5.21 | $5.32 | $5.32 | 10,529,740 |
| 2024-10-11 | $5.38 | $5.39 | $5.15 | $5.23 | $5.23 | 11,270,100 |
| 2024-10-10 | $5.30 | $5.47 | $5.30 | $5.39 | $5.39 | 15,980,890 |
| 2024-10-09 | $5.67 | $5.67 | $5.26 | $5.28 | $5.28 | 22,096,160 |
| 2024-10-08 | $6.10 | $6.10 | $5.41 | $5.68 | $5.68 | 41,536,550 |
| 2024-09-30 | $5.31 | $5.60 | $5.18 | $5.55 | $5.55 | 37,863,350 |
| 2024-09-27 | $5.08 | $5.18 | $5.03 | $5.16 | $5.16 | 11,867,400 |
| 2024-09-26 | $4.85 | $5.05 | $4.83 | $5.01 | $5.01 | 13,674,650 |
| 2024-09-25 | $4.93 | $4.99 | $4.86 | $4.88 | $4.88 | 10,643,420 |
| 2024-09-24 | $4.80 | $4.89 | $4.79 | $4.88 | $4.88 | 8,303,700 |
| 2024-09-23 | $4.73 | $4.79 | $4.73 | $4.78 | $4.78 | 5,062,820 |
| 2024-09-20 | $4.73 | $4.76 | $4.68 | $4.76 | $4.76 | 6,546,320 |
| 2024-09-19 | $4.52 | $4.80 | $4.52 | $4.76 | $4.76 | 14,591,330 |
| 2024-09-18 | $4.56 | $4.58 | $4.44 | $4.50 | $4.50 | 4,687,800 |
| 2024-09-13 | $4.58 | $4.60 | $4.53 | $4.57 | $4.57 | 3,915,010 |
| 2024-09-12 | $4.57 | $4.63 | $4.56 | $4.58 | $4.58 | 4,003,040 |
| 2024-09-11 | $4.71 | $4.71 | $4.53 | $4.56 | $4.56 | 5,842,500 |
| 2024-09-10 | $4.73 | $4.75 | $4.63 | $4.69 | $4.69 | 4,107,390 |
| 2024-09-09 | $4.68 | $4.74 | $4.60 | $4.73 | $4.73 | 5,506,090 |
| 2024-09-06 | $4.75 | $4.78 | $4.69 | $4.70 | $4.70 | 4,376,500 |
| 2024-09-05 | $4.75 | $4.77 | $4.71 | $4.76 | $4.76 | 5,993,620 |
| 2024-09-04 | $4.72 | $4.85 | $4.72 | $4.73 | $4.73 | 8,741,700 |
| 2024-09-03 | $4.65 | $4.76 | $4.65 | $4.75 | $4.75 | 5,696,440 |
| 2024-09-02 | $4.72 | $4.80 | $4.68 | $4.69 | $4.69 | 7,504,000 |
| 2024-08-30 | $4.70 | $4.78 | $4.64 | $4.73 | $4.73 | 9,068,300 |
| 2024-08-29 | $4.70 | $4.71 | $4.64 | $4.69 | $4.69 | 5,325,100 |
| 2024-08-28 | $4.61 | $4.73 | $4.58 | $4.70 | $4.70 | 7,368,790 |
| 2024-08-27 | $4.62 | $4.67 | $4.60 | $4.63 | $4.63 | 5,014,300 |
| 2024-08-26 | $4.48 | $4.65 | $4.48 | $4.64 | $4.64 | 7,327,140 |
| 2024-08-23 | $4.58 | $4.58 | $4.47 | $4.49 | $4.49 | 3,431,260 |
| 2024-08-22 | $4.59 | $4.59 | $4.48 | $4.49 | $4.49 | 4,707,000 |
| 2024-08-21 | $4.60 | $4.62 | $4.56 | $4.57 | $4.57 | 2,573,950 |
| 2024-08-20 | $4.73 | $4.73 | $4.59 | $4.60 | $4.60 | 6,073,090 |
| 2024-08-19 | $4.72 | $4.79 | $4.71 | $4.73 | $4.73 | 4,754,790 |
| 2024-08-16 | $4.83 | $4.85 | $4.73 | $4.73 | $4.73 | 5,077,300 |
| 2024-08-15 | $4.76 | $4.85 | $4.73 | $4.84 | $4.84 | 7,508,200 |
| 2024-08-14 | $4.84 | $4.85 | $4.77 | $4.79 | $4.79 | 5,276,100 |
| 2024-08-13 | $4.88 | $4.88 | $4.79 | $4.85 | $4.85 | 5,885,700 |
| 2024-08-12 | $4.81 | $4.88 | $4.80 | $4.84 | $4.84 | 7,183,400 |
| 2024-08-09 | $4.95 | $4.97 | $4.83 | $4.86 | $4.86 | 18,023,000 |
| 2024-08-08 | $4.71 | $5.09 | $4.71 | $5.02 | $5.02 | 23,329,370 |
| 2024-08-07 | $4.74 | $4.80 | $4.72 | $4.73 | $4.73 | 6,882,250 |
| 2024-08-06 | $4.90 | $4.99 | $4.76 | $4.80 | $4.80 | 11,836,250 |
| 2024-08-05 | $4.73 | $4.80 | $4.69 | $4.69 | $4.69 | 6,523,200 |
| 2024-08-02 | $4.74 | $4.82 | $4.73 | $4.74 | $4.74 | 5,696,050 |
| 2024-08-01 | $4.80 | $4.82 | $4.73 | $4.76 | $4.76 | 5,290,500 |
| 2024-07-31 | $4.65 | $4.77 | $4.63 | $4.77 | $4.77 | 5,472,400 |
| 2024-07-30 | $4.62 | $4.67 | $4.58 | $4.66 | $4.66 | 4,640,800 |
| 2024-07-29 | $4.62 | $4.64 | $4.57 | $4.59 | $4.59 | 3,873,600 |
| 2024-07-26 | $4.53 | $4.62 | $4.52 | $4.61 | $4.61 | 5,653,900 |
| 2024-07-25 | $4.46 | $4.55 | $4.36 | $4.51 | $4.51 | 7,342,900 |
| 2024-07-24 | $4.56 | $4.59 | $4.41 | $4.49 | $4.49 | 11,758,090 |
| 2024-07-23 | $4.84 | $4.87 | $4.72 | $4.73 | $4.73 | 7,048,800 |
| 2024-07-22 | $4.84 | $4.86 | $4.78 | $4.84 | $4.84 | 6,896,990 |
| 2024-07-19 | $4.88 | $4.92 | $4.76 | $4.86 | $4.86 | 12,846,250 |
| 2024-07-18 | $4.99 | $5.07 | $4.91 | $4.97 | $4.97 | 19,796,190 |
| 2024-07-17 | $4.83 | $4.91 | $4.79 | $4.88 | $4.88 | 6,708,570 |
| 2024-07-16 | $4.85 | $4.85 | $4.76 | $4.81 | $4.81 | 4,444,600 |
| 2024-07-15 | $4.88 | $4.91 | $4.80 | $4.82 | $4.82 | 6,112,790 |
| 2024-07-12 | $4.86 | $4.92 | $4.82 | $4.88 | $4.88 | 7,505,930 |
| 2024-07-11 | $4.71 | $4.87 | $4.71 | $4.86 | $4.86 | 8,987,690 |
| 2024-07-10 | $4.65 | $4.69 | $4.57 | $4.66 | $4.66 | 7,119,710 |
| 2024-07-09 | $4.62 | $4.67 | $4.43 | $4.63 | $4.63 | 8,396,440 |
| 2024-07-08 | $4.80 | $4.80 | $4.62 | $4.63 | $4.63 | 5,060,800 |
| 2024-07-05 | $4.79 | $4.80 | $4.69 | $4.78 | $4.78 | 4,358,300 |
| 2024-07-04 | $4.88 | $4.90 | $4.74 | $4.76 | $4.76 | 6,510,460 |
| 2024-07-03 | $4.93 | $5.02 | $4.89 | $4.91 | $4.91 | 6,898,300 |
| 2024-07-02 | $4.83 | $5.01 | $4.83 | $4.92 | $4.92 | 9,541,140 |
| 2024-07-01 | $4.77 | $4.89 | $4.75 | $4.86 | $4.86 | 7,623,900 |
| 2024-06-28 | $4.72 | $4.85 | $4.71 | $4.77 | $4.77 | 5,920,000 |
| 2024-06-27 | $4.76 | $4.80 | $4.69 | $4.73 | $4.73 | 5,205,900 |
| 2024-06-26 | $4.67 | $4.77 | $4.62 | $4.76 | $4.76 | 5,194,960 |
| 2024-06-25 | $4.63 | $4.74 | $4.61 | $4.66 | $4.66 | 5,180,100 |
| 2024-06-24 | $4.73 | $4.74 | $4.59 | $4.61 | $4.61 | 5,782,000 |
| 2024-06-21 | $4.78 | $4.82 | $4.72 | $4.77 | $4.77 | 3,236,800 |
| 2024-06-20 | $4.88 | $4.90 | $4.75 | $4.76 | $4.76 | 6,610,100 |
| 2024-06-19 | $4.93 | $4.97 | $4.90 | $4.90 | $4.90 | 4,216,200 |
| 2024-06-18 | $4.95 | $4.98 | $4.91 | $4.95 | $4.95 | 4,501,900 |
| 2024-06-17 | $4.95 | $4.99 | $4.93 | $4.94 | $4.94 | 4,850,750 |
| 2024-06-14 | $4.90 | $5.00 | $4.89 | $4.99 | $4.99 | 7,181,650 |
| 2024-06-13 | $4.99 | $4.99 | $4.90 | $4.91 | $4.91 | 6,158,100 |
| 2024-06-12 | $4.99 | $5.04 | $4.98 | $5.00 | $5.00 | 5,425,040 |
| 2024-06-11 | $5.02 | $5.02 | $4.92 | $4.97 | $4.97 | 4,790,000 |
| 2024-06-07 | $4.90 | $5.04 | $4.90 | $5.02 | $5.02 | 8,183,260 |
| 2024-06-06 | $5.06 | $5.10 | $4.84 | $4.88 | $4.88 | 11,859,130 |
| 2024-06-05 | $5.15 | $5.15 | $5.06 | $5.07 | $5.07 | 6,023,800 |
| 2024-06-04 | $5.16 | $5.18 | $5.07 | $5.16 | $5.16 | 6,543,760 |
| 2024-06-03 | $5.28 | $5.28 | $5.12 | $5.16 | $5.16 | 7,674,110 |
| 2024-05-31 | $5.25 | $5.28 | $5.24 | $5.26 | $5.26 | 4,675,310 |
| 2024-05-30 | $5.25 | $5.31 | $5.23 | $5.26 | $5.26 | 4,981,200 |
| 2024-05-29 | $5.25 | $5.34 | $5.25 | $5.29 | $5.29 | 5,327,320 |
| 2024-05-28 | $5.30 | $5.32 | $5.26 | $5.27 | $5.27 | 7,657,400 |
| 2024-05-27 | $5.33 | $5.42 | $5.28 | $5.34 | $5.34 | 15,326,980 |
| 2024-05-24 | $5.49 | $5.77 | $5.48 | $5.50 | $5.50 | 22,566,600 |
| 2024-05-23 | $5.48 | $5.49 | $5.33 | $5.36 | $5.36 | 6,756,400 |
| 2024-05-22 | $5.52 | $5.55 | $5.47 | $5.50 | $5.50 | 5,017,700 |
| 2024-05-21 | $5.58 | $5.59 | $5.48 | $5.49 | $5.49 | 6,755,100 |
| 2024-05-20 | $5.55 | $5.64 | $5.53 | $5.58 | $5.58 | 7,849,100 |
| 2024-05-17 | $5.58 | $5.59 | $5.49 | $5.56 | $5.56 | 6,681,690 |
| 2024-05-16 | $5.58 | $5.59 | $5.54 | $5.56 | $5.56 | 5,428,500 |
| 2024-05-15 | $5.58 | $5.60 | $5.52 | $5.52 | $5.52 | 5,810,300 |
| 2024-05-14 | $5.49 | $5.59 | $5.47 | $5.58 | $5.58 | 8,811,500 |
| 2024-05-13 | $5.56 | $5.56 | $5.45 | $5.46 | $5.46 | 8,660,600 |
| 2024-05-10 | $5.63 | $5.73 | $5.55 | $5.56 | $5.56 | 12,490,300 |
| 2024-05-09 | $5.57 | $5.68 | $5.53 | $5.63 | $5.63 | 13,230,800 |
| 2024-05-08 | $5.57 | $5.57 | $5.51 | $5.54 | $5.54 | 7,020,100 |
| 2024-05-07 | $5.56 | $5.58 | $5.50 | $5.54 | $5.54 | 7,062,770 |
| 2024-05-06 | $5.49 | $5.58 | $5.48 | $5.55 | $5.55 | 8,518,300 |
| 2024-04-30 | $5.51 | $5.54 | $5.42 | $5.45 | $5.45 | 8,765,710 |
| 2024-04-29 | $5.35 | $5.49 | $5.35 | $5.47 | $5.47 | 14,485,860 |
| 2024-04-26 | $5.24 | $5.26 | $5.17 | $5.26 | $5.26 | 7,930,840 |
| 2024-04-25 | $5.22 | $5.26 | $5.17 | $5.24 | $5.24 | 5,474,900 |
| 2024-04-24 | $5.24 | $5.27 | $5.17 | $5.23 | $5.23 | 6,012,950 |
| 2024-04-23 | $5.27 | $5.31 | $5.22 | $5.25 | $5.25 | 6,776,400 |
| 2024-04-22 | $5.22 | $5.32 | $5.19 | $5.27 | $5.27 | 8,747,200 |
| 2024-04-19 | $5.17 | $5.32 | $5.13 | $5.29 | $5.29 | 13,603,750 |
| 2024-04-18 | $5.21 | $5.25 | $5.14 | $5.18 | $5.18 | 7,987,460 |
| 2024-04-17 | $4.99 | $5.22 | $4.99 | $5.20 | $5.20 | 11,647,480 |
| 2024-04-16 | $5.23 | $5.24 | $4.94 | $4.95 | $4.95 | 15,867,360 |
| 2024-04-15 | $5.50 | $5.54 | $5.13 | $5.27 | $5.27 | 17,208,290 |
| 2024-04-12 | $5.75 | $5.82 | $5.51 | $5.57 | $5.57 | 12,682,290 |
| 2024-04-11 | $5.69 | $5.85 | $5.63 | $5.80 | $5.80 | 11,829,990 |
| 2024-04-10 | $5.85 | $5.90 | $5.70 | $5.73 | $5.73 | 8,424,600 |
| 2024-04-09 | $5.82 | $5.90 | $5.71 | $5.88 | $5.88 | 11,532,300 |
| 2024-04-08 | $5.89 | $5.89 | $5.77 | $5.84 | $5.84 | 10,227,510 |
| 2024-04-03 | $5.75 | $5.87 | $5.75 | $5.86 | $5.86 | 11,723,600 |
| 2024-04-02 | $5.79 | $5.79 | $5.73 | $5.78 | $5.78 | 7,035,780 |
| 2024-04-01 | $5.73 | $5.80 | $5.72 | $5.79 | $5.79 | 10,601,670 |
| 2024-03-29 | $5.64 | $5.76 | $5.63 | $5.74 | $5.74 | 10,061,300 |
| 2024-03-28 | $5.59 | $5.68 | $5.57 | $5.63 | $5.63 | 8,798,560 |
| 2024-03-27 | $5.69 | $5.72 | $5.60 | $5.61 | $5.61 | 9,767,220 |
| 2024-03-26 | $5.70 | $5.76 | $5.58 | $5.68 | $5.68 | 9,584,460 |
| 2024-03-25 | $5.83 | $5.87 | $5.68 | $5.69 | $5.69 | 12,643,580 |
| 2024-03-22 | $6.08 | $6.08 | $5.88 | $5.89 | $5.89 | 18,851,700 |
| 2024-03-21 | $5.95 | $6.08 | $5.95 | $6.05 | $6.05 | 19,056,580 |
| 2024-03-20 | $6.02 | $6.06 | $5.96 | $5.99 | $5.99 | 13,318,760 |
| 2024-03-19 | $5.95 | $6.03 | $5.93 | $5.96 | $5.96 | 15,700,130 |
| 2024-03-18 | $5.97 | $6.02 | $5.88 | $5.98 | $5.98 | 23,001,340 |
| 2024-03-15 | $5.80 | $6.08 | $5.79 | $6.03 | $6.03 | 29,913,200 |
| 2024-03-14 | $5.80 | $5.89 | $5.78 | $5.82 | $5.82 | 9,700,870 |
| 2024-03-13 | $6.01 | $6.05 | $5.85 | $5.87 | $5.87 | 17,284,900 |
| 2024-03-12 | $5.79 | $5.92 | $5.77 | $5.92 | $5.92 | 15,900,150 |
| 2024-03-11 | $5.75 | $5.79 | $5.72 | $5.79 | $5.79 | 9,226,430 |
| 2024-03-08 | $5.72 | $5.77 | $5.63 | $5.74 | $5.74 | 10,141,420 |
| 2024-03-07 | $5.77 | $5.87 | $5.74 | $5.74 | $5.74 | 11,718,210 |
| 2024-03-06 | $5.79 | $5.83 | $5.71 | $5.77 | $5.77 | 12,190,590 |
| 2024-03-05 | $6.00 | $6.00 | $5.81 | $5.81 | $5.81 | 18,475,560 |
| 2024-03-04 | $5.95 | $6.08 | $5.90 | $6.03 | $6.03 | 21,805,300 |
| 2024-03-01 | $5.99 | $5.99 | $5.89 | $5.93 | $5.93 | 21,203,530 |
| 2024-02-29 | $5.77 | $6.11 | $5.65 | $6.02 | $6.02 | 37,575,470 |
| 2024-02-28 | $5.74 | $6.18 | $5.58 | $5.90 | $5.90 | 40,620,000 |
| 2024-02-27 | $5.68 | $5.80 | $5.63 | $5.76 | $5.76 | 17,839,700 |
| 2024-02-26 | $5.69 | $5.74 | $5.62 | $5.68 | $5.68 | 16,846,300 |
| 2024-02-23 | $5.63 | $5.69 | $5.58 | $5.69 | $5.69 | 17,741,600 |
| 2024-02-22 | $5.58 | $5.78 | $5.52 | $5.68 | $5.68 | 24,928,410 |
| 2024-02-21 | $5.43 | $5.61 | $5.36 | $5.59 | $5.59 | 22,299,760 |
| 2024-02-20 | $5.40 | $5.44 | $5.35 | $5.43 | $5.43 | 11,771,870 |
| 2024-02-19 | $5.40 | $5.52 | $5.33 | $5.46 | $5.46 | 16,737,880 |
| 2024-02-08 | $5.16 | $5.40 | $5.11 | $5.40 | $5.40 | 19,597,890 |
| 2024-02-07 | $5.19 | $5.49 | $5.01 | $5.21 | $5.21 | 23,496,090 |
| 2024-02-06 | $4.81 | $5.49 | $4.78 | $5.24 | $5.24 | 31,323,350 |
| 2024-02-05 | $5.70 | $6.00 | $5.31 | $5.31 | $5.31 | 34,583,130 |
| 2024-02-02 | $5.75 | $6.02 | $5.60 | $5.90 | $5.90 | 32,134,160 |
| 2024-02-01 | $5.70 | $6.08 | $5.61 | $5.93 | $5.93 | 38,898,680 |
| 2024-01-31 | $6.09 | $6.18 | $5.75 | $5.84 | $5.84 | 45,334,970 |
| 2024-01-30 | $5.59 | $6.09 | $5.52 | $6.09 | $6.09 | 32,681,300 |
| 2024-01-29 | $5.62 | $5.65 | $5.54 | $5.54 | $5.54 | 7,097,200 |
| 2024-01-26 | $5.54 | $5.71 | $5.50 | $5.63 | $5.63 | 10,052,500 |
| 2024-01-25 | $5.33 | $5.51 | $5.30 | $5.50 | $5.50 | 8,376,000 |
| 2024-01-24 | $5.26 | $5.31 | $5.15 | $5.30 | $5.30 | 7,199,400 |
| 2024-01-23 | $5.15 | $5.23 | $5.07 | $5.21 | $5.21 | 6,435,030 |
| 2024-01-22 | $5.54 | $5.54 | $5.10 | $5.15 | $5.15 | 10,580,810 |
| 2024-01-19 | $5.59 | $5.60 | $5.53 | $5.56 | $5.56 | 4,620,190 |
| 2024-01-18 | $5.70 | $5.74 | $5.40 | $5.62 | $5.62 | 14,427,640 |
| 2024-01-17 | $5.90 | $5.92 | $5.77 | $5.77 | $5.77 | 5,479,160 |
| 2024-01-16 | $5.97 | $6.00 | $5.84 | $5.91 | $5.91 | 6,874,180 |
| 2024-01-15 | $5.99 | $6.05 | $5.97 | $5.98 | $5.98 | 5,501,600 |
| 2024-01-12 | $6.01 | $6.08 | $5.97 | $5.97 | $5.97 | 5,612,900 |
| 2024-01-11 | $5.95 | $6.08 | $5.94 | $6.00 | $6.00 | 6,894,000 |
| 2024-01-10 | $5.98 | $6.02 | $5.92 | $5.98 | $5.98 | 5,373,600 |
| 2024-01-09 | $5.98 | $6.07 | $5.93 | $5.97 | $5.97 | 6,744,400 |
| 2024-01-08 | $6.12 | $6.14 | $5.95 | $5.95 | $5.95 | 7,721,900 |
| 2024-01-05 | $6.20 | $6.25 | $6.08 | $6.12 | $6.12 | 8,735,700 |
| 2024-01-04 | $6.27 | $6.32 | $6.20 | $6.23 | $6.23 | 8,595,150 |
| 2024-01-03 | $6.21 | $6.38 | $6.19 | $6.25 | $6.25 | 13,206,100 |
| 2024-01-02 | $6.00 | $6.26 | $5.99 | $6.22 | $6.22 | 18,349,260 |
| 2024-01-01 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2023-12-29 | $5.90 | $6.02 | $5.90 | $6.00 | $6.00 | 7,819,700 |
| 2023-12-28 | $5.86 | $5.95 | $5.80 | $5.92 | $5.92 | 9,096,640 |
| 2023-12-27 | $5.86 | $5.90 | $5.81 | $5.87 | $5.87 | 6,329,900 |
| 2023-12-26 | $5.85 | $5.88 | $5.78 | $5.81 | $5.81 | 5,946,800 |
| 2023-12-25 | $5.90 | $5.91 | $5.79 | $5.84 | $5.84 | 10,359,000 |
| 2023-12-22 | $6.16 | $6.17 | $5.90 | $5.91 | $5.91 | 28,905,470 |
| 2023-12-21 | $6.44 | $6.51 | $6.21 | $6.30 | $6.30 | 32,881,950 |
| 2023-12-20 | $6.38 | $6.52 | $6.33 | $6.38 | $6.38 | 21,245,990 |
| 2023-12-19 | $6.25 | $6.45 | $6.17 | $6.38 | $6.38 | 20,659,130 |
| 2023-12-18 | $6.30 | $6.58 | $6.25 | $6.29 | $6.29 | 22,836,880 |
| 2023-12-15 | $6.26 | $6.51 | $6.26 | $6.36 | $6.36 | 26,200,610 |
| 2023-12-14 | $6.12 | $6.46 | $6.12 | $6.30 | $6.30 | 27,030,410 |
| 2023-12-13 | $6.12 | $6.14 | $6.09 | $6.10 | $6.10 | 5,691,110 |
| 2023-12-12 | $6.15 | $6.17 | $6.10 | $6.15 | $6.15 | 5,537,900 |
| 2023-12-11 | $6.15 | $6.17 | $6.06 | $6.16 | $6.16 | 10,771,500 |
| 2023-12-08 | $6.39 | $6.43 | $6.15 | $6.18 | $6.18 | 14,556,460 |
| 2023-12-07 | $6.37 | $6.39 | $6.25 | $6.36 | $6.36 | 9,175,860 |
| 2023-12-06 | $6.23 | $6.43 | $6.22 | $6.39 | $6.39 | 12,008,100 |
| 2023-12-05 | $6.29 | $6.36 | $6.26 | $6.26 | $6.26 | 8,812,100 |
| 2023-12-04 | $6.37 | $6.40 | $6.28 | $6.30 | $6.30 | 13,756,270 |
| 2023-12-01 | $6.40 | $6.49 | $6.37 | $6.41 | $6.41 | 12,482,800 |
| 2023-11-30 | $6.47 | $6.50 | $6.35 | $6.40 | $6.40 | 17,305,630 |
| 2023-11-29 | $6.52 | $6.57 | $6.45 | $6.47 | $6.47 | 24,523,900 |
| 2023-11-28 | $6.28 | $6.55 | $6.22 | $6.49 | $6.49 | 29,228,050 |
| 2023-11-27 | $6.17 | $6.31 | $6.16 | $6.29 | $6.29 | 18,599,900 |
| 2023-11-24 | $6.15 | $6.22 | $6.14 | $6.17 | $6.17 | 8,001,460 |
| 2023-11-23 | $6.10 | $6.17 | $6.10 | $6.16 | $6.16 | 6,156,450 |
| 2023-11-22 | $6.11 | $6.17 | $6.10 | $6.11 | $6.11 | 5,742,500 |
| 2023-11-21 | $6.17 | $6.18 | $6.11 | $6.13 | $6.13 | 7,681,200 |
| 2023-11-20 | $6.11 | $6.18 | $6.09 | $6.16 | $6.16 | 7,478,600 |
| 2023-11-17 | $6.09 | $6.11 | $6.05 | $6.10 | $6.10 | 5,628,400 |
| 2023-11-16 | $6.10 | $6.14 | $6.08 | $6.08 | $6.08 | 5,737,370 |
| 2023-11-15 | $6.14 | $6.15 | $6.09 | $6.11 | $6.11 | 7,272,800 |
| 2023-11-14 | $6.09 | $6.12 | $6.07 | $6.11 | $6.11 | 8,119,900 |
| 2023-11-13 | $6.10 | $6.13 | $6.05 | $6.10 | $6.10 | 14,617,670 |
| 2023-11-10 | $6.16 | $6.38 | $6.16 | $6.18 | $6.18 | 27,235,280 |
| 2023-11-09 | $6.03 | $6.08 | $6.02 | $6.02 | $6.02 | 5,232,600 |
| 2023-11-08 | $6.06 | $6.09 | $6.02 | $6.05 | $6.05 | 5,512,500 |
| 2023-11-07 | $6.05 | $6.09 | $6.01 | $6.08 | $6.08 | 6,826,460 |
| 2023-11-06 | $6.02 | $6.08 | $6.00 | $6.08 | $6.08 | 6,891,660 |
| 2023-11-03 | $5.96 | $6.03 | $5.94 | $6.01 | $6.01 | 4,534,340 |
| 2023-11-02 | $6.04 | $6.05 | $5.94 | $5.95 | $5.95 | 4,671,620 |
| 2023-11-01 | $6.03 | $6.06 | $6.00 | $6.03 | $6.03 | 3,755,300 |
| 2023-10-31 | $6.01 | $6.04 | $5.98 | $6.03 | $6.03 | 5,811,300 |
| 2023-10-30 | $5.97 | $6.06 | $5.95 | $6.05 | $6.05 | 6,739,580 |
| 2023-10-27 | $5.86 | $5.97 | $5.83 | $5.95 | $5.95 | 6,330,260 |
| 2023-10-26 | $5.90 | $5.90 | $5.78 | $5.89 | $5.89 | 5,988,630 |
| 2023-10-25 | $5.87 | $5.94 | $5.86 | $5.91 | $5.91 | 5,313,960 |
| 2023-10-24 | $5.78 | $5.91 | $5.75 | $5.85 | $5.85 | 6,915,960 |
| 2023-10-23 | $5.93 | $5.95 | $5.69 | $5.75 | $5.75 | 9,181,290 |
| 2023-10-20 | $6.04 | $6.04 | $5.86 | $5.93 | $5.93 | 9,744,100 |
| 2023-10-19 | $6.18 | $6.24 | $6.07 | $6.08 | $6.08 | 13,104,250 |
| 2023-10-18 | $6.13 | $6.35 | $6.13 | $6.27 | $6.27 | 23,199,200 |
| 2023-10-17 | $6.12 | $6.13 | $6.04 | $6.08 | $6.08 | 4,271,900 |
| 2023-10-16 | $6.08 | $6.18 | $6.08 | $6.14 | $6.14 | 5,899,170 |
| 2023-10-13 | $6.17 | $6.17 | $6.08 | $6.08 | $6.08 | 6,682,920 |
| 2023-10-12 | $6.16 | $6.21 | $6.13 | $6.20 | $6.20 | 5,378,640 |
| 2023-10-11 | $6.18 | $6.19 | $6.11 | $6.13 | $6.13 | 5,473,100 |
| 2023-10-10 | $6.17 | $6.21 | $6.16 | $6.17 | $6.17 | 3,536,300 |
| 2023-10-09 | $6.22 | $6.23 | $6.14 | $6.17 | $6.17 | 5,113,180 |
| 2023-09-28 | $6.17 | $6.22 | $6.16 | $6.22 | $6.22 | 4,312,920 |
| 2023-09-27 | $6.17 | $6.21 | $6.15 | $6.16 | $6.16 | 3,816,620 |
| 2023-09-26 | $6.26 | $6.27 | $6.17 | $6.18 | $6.18 | 4,241,490 |
| 2023-09-25 | $6.27 | $6.32 | $6.24 | $6.26 | $6.26 | 4,201,300 |
| 2023-09-22 | $6.19 | $6.27 | $6.12 | $6.27 | $6.27 | 6,172,130 |
| 2023-09-21 | $6.33 | $6.35 | $6.20 | $6.20 | $6.20 | 8,390,000 |
| 2023-09-20 | $6.39 | $6.44 | $6.33 | $6.35 | $6.35 | 6,326,800 |
| 2023-09-19 | $6.34 | $6.41 | $6.33 | $6.39 | $6.39 | 7,128,510 |
| 2023-09-18 | $6.31 | $6.36 | $6.26 | $6.35 | $6.35 | 5,244,410 |
| 2023-09-15 | $6.31 | $6.36 | $6.28 | $6.33 | $6.33 | 5,047,570 |
| 2023-09-14 | $6.37 | $6.37 | $6.26 | $6.28 | $6.28 | 6,701,200 |
| 2023-09-13 | $6.45 | $6.47 | $6.33 | $6.36 | $6.36 | 6,351,300 |
| 2023-09-12 | $6.45 | $6.49 | $6.42 | $6.44 | $6.44 | 5,167,100 |
| 2023-09-11 | $6.38 | $6.45 | $6.36 | $6.44 | $6.44 | 5,111,960 |
| 2023-09-08 | $6.41 | $6.43 | $6.35 | $6.38 | $6.38 | 6,610,400 |
| 2023-09-07 | $6.46 | $6.54 | $6.41 | $6.41 | $6.41 | 8,977,460 |
| 2023-09-06 | $6.55 | $6.56 | $6.47 | $6.50 | $6.50 | 6,808,600 |
| 2023-09-05 | $6.59 | $6.60 | $6.51 | $6.52 | $6.52 | 9,630,400 |
| 2023-09-04 | $6.55 | $6.62 | $6.54 | $6.62 | $6.62 | 10,449,320 |
| 2023-09-01 | $6.53 | $6.58 | $6.52 | $6.56 | $6.56 | 7,602,320 |
| 2023-08-31 | $6.55 | $6.56 | $6.48 | $6.53 | $6.53 | 8,032,500 |
| 2023-08-30 | $6.61 | $6.63 | $6.53 | $6.58 | $6.58 | 11,211,000 |
| 2023-08-29 | $6.50 | $6.62 | $6.46 | $6.62 | $6.62 | 14,581,420 |
| 2023-08-28 | $6.70 | $6.78 | $6.47 | $6.50 | $6.50 | 18,422,620 |
| 2023-08-25 | $6.50 | $6.63 | $6.42 | $6.46 | $6.46 | 14,502,900 |
| 2023-08-24 | $6.48 | $6.58 | $6.41 | $6.56 | $6.56 | 12,032,000 |
| 2023-08-23 | $6.47 | $6.60 | $6.45 | $6.50 | $6.50 | 10,203,520 |
| 2023-08-22 | $6.45 | $6.52 | $6.38 | $6.50 | $6.50 | 9,512,750 |
| 2023-08-21 | $6.51 | $6.58 | $6.44 | $6.45 | $6.45 | 9,734,700 |
| 2023-08-18 | $6.63 | $6.68 | $6.51 | $6.51 | $6.51 | 11,169,100 |
| 2023-08-17 | $6.57 | $6.66 | $6.49 | $6.66 | $6.66 | 13,888,640 |
| 2023-08-16 | $6.68 | $6.70 | $6.56 | $6.61 | $6.61 | 14,861,400 |
| 2023-08-15 | $6.74 | $6.89 | $6.70 | $6.73 | $6.73 | 19,025,580 |
| 2023-08-14 | $6.75 | $6.77 | $6.63 | $6.75 | $6.75 | 21,783,150 |
| 2023-08-11 | $7.08 | $7.08 | $6.84 | $6.85 | $6.85 | 27,982,800 |
| 2023-08-10 | $7.15 | $7.18 | $6.99 | $7.11 | $7.11 | 29,613,000 |
| 2023-08-09 | $7.15 | $7.23 | $7.07 | $7.09 | $7.09 | 25,000,090 |
| 2023-08-08 | $7.29 | $7.30 | $7.07 | $7.16 | $7.16 | 43,413,390 |
| 2023-08-07 | $6.93 | $7.40 | $6.93 | $7.28 | $7.28 | 80,703,430 |
| 2023-08-04 | $6.93 | $6.94 | $6.83 | $6.86 | $6.86 | 15,601,180 |
| 2023-08-03 | $6.91 | $6.96 | $6.88 | $6.94 | $6.94 | 15,688,250 |
| 2023-08-02 | $6.94 | $6.95 | $6.87 | $6.90 | $6.90 | 14,718,020 |
| 2023-08-01 | $7.04 | $7.05 | $6.93 | $6.97 | $6.97 | 19,456,500 |
| 2023-07-31 | $6.82 | $7.10 | $6.82 | $7.09 | $7.09 | 39,312,500 |
| 2023-07-28 | $6.74 | $6.79 | $6.67 | $6.76 | $6.76 | 11,262,470 |
| 2023-07-27 | $6.82 | $6.84 | $6.70 | $6.70 | $6.70 | 13,714,000 |
| 2023-07-26 | $6.82 | $6.86 | $6.75 | $6.86 | $6.86 | 11,736,310 |
| 2023-07-25 | $6.86 | $6.88 | $6.77 | $6.84 | $6.84 | 13,696,830 |
| 2023-07-24 | $6.85 | $6.90 | $6.80 | $6.81 | $6.81 | 14,365,100 |
| 2023-07-21 | $6.76 | $7.07 | $6.76 | $6.93 | $6.93 | 27,025,200 |
| 2023-07-20 | $7.03 | $7.09 | $6.88 | $6.88 | $6.88 | 16,182,560 |
| 2023-07-19 | $6.86 | $7.05 | $6.85 | $6.97 | $6.97 | 21,746,740 |
| 2023-07-18 | $7.08 | $7.18 | $6.91 | $6.93 | $6.93 | 32,567,350 |
| 2023-07-17 | $6.84 | $7.00 | $6.81 | $6.96 | $6.96 | 20,812,510 |
| 2023-07-14 | $6.85 | $7.00 | $6.81 | $6.88 | $6.88 | 21,850,300 |
| 2023-07-13 | $6.83 | $6.85 | $6.74 | $6.85 | $6.85 | 22,034,940 |
| 2023-07-12 | $6.85 | $6.96 | $6.80 | $6.88 | $6.88 | 25,222,690 |
| 2023-07-11 | $6.80 | $6.83 | $6.75 | $6.83 | $6.83 | 13,344,770 |
| 2023-07-10 | $6.85 | $6.87 | $6.74 | $6.80 | $6.80 | 26,678,000 |
| 2023-07-07 | $6.59 | $7.00 | $6.58 | $6.89 | $6.89 | 50,127,880 |
| 2023-07-06 | $6.58 | $6.66 | $6.53 | $6.62 | $6.62 | 11,421,280 |
| 2023-07-05 | $6.56 | $6.61 | $6.54 | $6.57 | $6.57 | 7,220,900 |
| 2023-07-04 | $6.56 | $6.60 | $6.51 | $6.60 | $6.60 | 9,170,230 |
| 2023-07-03 | $6.48 | $6.58 | $6.45 | $6.57 | $6.57 | 12,146,100 |
| 2023-06-30 | $6.40 | $6.49 | $6.39 | $6.47 | $6.47 | 8,510,290 |
| 2023-06-29 | $6.36 | $6.50 | $6.36 | $6.42 | $6.42 | 6,668,000 |
| 2023-06-28 | $6.40 | $6.42 | $6.28 | $6.41 | $6.41 | 7,802,500 |
| 2023-06-27 | $6.37 | $6.42 | $6.33 | $6.42 | $6.42 | 6,822,220 |
| 2023-06-26 | $6.35 | $6.41 | $6.30 | $6.32 | $6.32 | 8,240,100 |
| 2023-06-21 | $6.50 | $6.54 | $6.39 | $6.40 | $6.40 | 10,354,840 |
| 2023-06-20 | $6.61 | $6.65 | $6.50 | $6.50 | $6.50 | 13,281,400 |
| 2023-06-19 | $6.77 | $6.83 | $6.62 | $6.64 | $6.64 | 16,621,230 |
| 2023-06-16 | $6.63 | $6.79 | $6.62 | $6.70 | $6.70 | 15,881,480 |
| 2023-06-15 | $6.70 | $6.70 | $6.53 | $6.64 | $6.64 | 15,331,120 |
| 2023-06-14 | $6.64 | $6.74 | $6.59 | $6.68 | $6.68 | 12,718,550 |
| 2023-06-13 | $6.65 | $6.69 | $6.61 | $6.64 | $6.64 | 8,437,700 |
| 2023-06-12 | $6.65 | $6.74 | $6.64 | $6.69 | $6.69 | 8,905,760 |
| 2023-06-09 | $6.67 | $6.68 | $6.60 | $6.65 | $6.65 | 8,986,930 |
| 2023-06-08 | $6.53 | $6.76 | $6.52 | $6.69 | $6.69 | 17,450,900 |
| 2023-06-07 | $6.48 | $6.60 | $6.47 | $6.55 | $6.55 | 7,169,430 |
| 2023-06-06 | $6.69 | $6.70 | $6.50 | $6.51 | $6.51 | 11,730,800 |
| 2023-06-05 | $6.75 | $6.75 | $6.65 | $6.69 | $6.69 | 8,954,710 |
| 2023-06-02 | $6.71 | $6.75 | $6.68 | $6.75 | $6.75 | 13,516,220 |
| 2023-06-01 | $6.58 | $6.78 | $6.50 | $6.78 | $6.78 | 20,933,400 |
| 2023-05-31 | $6.57 | $6.72 | $6.55 | $6.61 | $6.61 | 19,149,200 |
| 2023-05-30 | $6.54 | $6.54 | $6.41 | $6.50 | $6.50 | 12,501,910 |
| 2023-05-29 | $6.58 | $6.68 | $6.55 | $6.56 | $6.56 | 12,358,100 |
| 2023-05-26 | $6.68 | $6.68 | $6.50 | $6.59 | $6.59 | 13,766,660 |
| 2023-05-25 | $6.80 | $6.84 | $6.60 | $6.66 | $6.66 | 19,817,750 |
| 2023-05-24 | $7.07 | $7.09 | $6.80 | $6.80 | $6.80 | 25,948,340 |
| 2023-05-23 | $7.20 | $7.36 | $7.03 | $7.04 | $7.04 | 37,257,150 |
| 2023-05-22 | $7.07 | $7.46 | $7.00 | $7.34 | $7.34 | 50,367,650 |
| 2023-05-19 | $6.90 | $7.01 | $6.77 | $7.00 | $7.00 | 13,932,960 |
| 2023-05-18 | $6.95 | $6.98 | $6.89 | $6.92 | $6.92 | 9,044,000 |
| 2023-05-17 | $6.91 | $7.00 | $6.82 | $6.98 | $6.98 | 10,759,700 |
| 2023-05-16 | $7.04 | $7.04 | $6.89 | $6.91 | $6.91 | 10,291,800 |
| 2023-05-15 | $7.04 | $7.07 | $6.88 | $7.03 | $7.03 | 12,653,850 |
| 2023-05-12 | $7.01 | $7.08 | $6.98 | $7.00 | $7.00 | 12,344,320 |
| 2023-05-11 | $6.95 | $7.08 | $6.93 | $7.03 | $7.03 | 17,035,760 |
| 2023-05-10 | $6.94 | $7.04 | $6.89 | $6.93 | $6.93 | 12,769,400 |
| 2023-05-09 | $7.06 | $7.07 | $6.91 | $6.95 | $6.95 | 17,173,620 |
| 2023-05-08 | $6.96 | $7.08 | $6.90 | $7.07 | $7.07 | 19,553,700 |
| 2023-05-05 | $7.04 | $7.04 | $6.87 | $6.99 | $6.99 | 21,023,960 |
| 2023-05-04 | $6.75 | $7.05 | $6.75 | $7.04 | $7.04 | 32,755,300 |
| 2023-05-03 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2023-05-02 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2023-04-28 | $6.45 | $6.69 | $6.42 | $6.69 | $6.69 | 14,998,530 |
| 2023-04-27 | $6.47 | $6.53 | $6.41 | $6.45 | $6.45 | 8,989,740 |
| 2023-04-26 | $6.33 | $6.55 | $6.27 | $6.48 | $6.48 | 15,205,920 |
| 2023-04-25 | $6.55 | $6.67 | $6.26 | $6.33 | $6.33 | 20,076,120 |
| 2023-04-24 | $6.88 | $6.92 | $6.62 | $6.64 | $6.64 | 21,034,130 |
| 2023-04-21 | $6.64 | $6.98 | $6.62 | $6.87 | $6.87 | 32,161,420 |
| 2023-04-20 | $6.72 | $6.80 | $6.61 | $6.68 | $6.68 | 12,120,390 |
| 2023-04-19 | $6.70 | $6.75 | $6.64 | $6.71 | $6.71 | 10,523,650 |
| 2023-04-18 | $6.70 | $6.76 | $6.67 | $6.68 | $6.68 | 9,424,520 |
| 2023-04-17 | $6.65 | $6.74 | $6.60 | $6.73 | $6.73 | 10,469,310 |
| 2023-04-14 | $6.65 | $6.69 | $6.55 | $6.66 | $6.66 | 10,753,410 |
| 2023-04-13 | $6.69 | $6.73 | $6.48 | $6.65 | $6.65 | 17,993,610 |
| 2023-04-12 | $6.85 | $6.86 | $6.72 | $6.76 | $6.76 | 11,001,730 |
| 2023-04-11 | $6.77 | $6.86 | $6.77 | $6.86 | $6.86 | 8,998,580 |
| 2023-04-10 | $6.99 | $6.99 | $6.76 | $6.79 | $6.79 | 14,926,850 |
| 2023-04-07 | $6.93 | $7.00 | $6.90 | $6.99 | $6.99 | 8,732,220 |
| 2023-04-06 | $7.01 | $7.02 | $6.87 | $6.94 | $6.94 | 12,189,920 |
| 2023-04-05 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-04-04 | $7.09 | $7.10 | $6.94 | $7.00 | $7.00 | 13,292,720 |
| 2023-04-03 | $7.02 | $7.11 | $6.98 | $7.11 | $7.11 | 13,157,340 |
| 2023-03-31 | $6.88 | $7.09 | $6.88 | $7.06 | $7.06 | 15,944,220 |
| 2023-03-30 | $7.04 | $7.05 | $6.86 | $6.91 | $6.91 | 14,965,700 |
| 2023-03-29 | $7.17 | $7.18 | $7.01 | $7.02 | $7.02 | 19,453,010 |
| 2023-03-28 | $7.16 | $7.29 | $7.12 | $7.23 | $7.23 | 20,238,350 |
| 2023-03-27 | $7.15 | $7.19 | $7.11 | $7.15 | $7.15 | 12,619,800 |
| 2023-03-24 | $7.23 | $7.23 | $7.10 | $7.13 | $7.13 | 14,315,620 |
| 2023-03-23 | $7.24 | $7.24 | $7.13 | $7.18 | $7.18 | 14,740,850 |
| 2023-03-22 | $7.27 | $7.31 | $7.17 | $7.23 | $7.23 | 14,221,420 |
| 2023-03-21 | $7.16 | $7.26 | $7.14 | $7.25 | $7.25 | 13,264,970 |
| 2023-03-20 | $7.49 | $7.50 | $7.18 | $7.19 | $7.19 | 31,972,900 |
| 2023-03-17 | $7.55 | $7.76 | $7.43 | $7.57 | $7.57 | 27,220,550 |
| 2023-03-16 | $7.60 | $7.81 | $7.57 | $7.63 | $7.63 | 30,958,540 |
| 2023-03-15 | $7.55 | $7.63 | $7.51 | $7.58 | $7.58 | 16,828,610 |
| 2023-03-14 | $7.50 | $7.70 | $7.45 | $7.62 | $7.62 | 27,204,800 |
| 2023-03-13 | $7.48 | $7.56 | $7.37 | $7.53 | $7.53 | 17,231,110 |
| 2023-03-10 | $7.35 | $7.53 | $7.32 | $7.48 | $7.48 | 20,223,820 |
| 2023-03-09 | $7.61 | $7.62 | $7.40 | $7.42 | $7.42 | 25,725,200 |
| 2023-03-08 | $7.78 | $7.78 | $7.53 | $7.65 | $7.65 | 31,197,080 |
| 2023-03-07 | $8.15 | $8.15 | $7.81 | $7.85 | $7.85 | 40,614,500 |
| 2023-03-06 | $7.86 | $8.19 | $7.83 | $8.16 | $8.16 | 61,227,730 |
| 2023-03-03 | $7.82 | $7.89 | $7.75 | $7.88 | $7.88 | 17,642,960 |
| 2023-03-02 | $7.86 | $7.92 | $7.79 | $7.82 | $7.82 | 17,631,340 |
| 2023-03-01 | $7.77 | $7.88 | $7.73 | $7.88 | $7.88 | 21,301,750 |
| 2023-02-28 | $7.74 | $7.79 | $7.71 | $7.78 | $7.78 | 14,051,500 |
| 2023-02-27 | $7.78 | $7.83 | $7.73 | $7.73 | $7.73 | 15,093,340 |
| 2023-02-24 | $7.92 | $7.93 | $7.75 | $7.84 | $7.84 | 19,923,460 |
| 2023-02-23 | $7.90 | $8.00 | $7.85 | $7.92 | $7.92 | 23,370,400 |
| 2023-02-22 | $8.03 | $8.12 | $7.92 | $7.97 | $7.97 | 35,817,780 |
| 2023-02-21 | $7.88 | $8.03 | $7.83 | $7.98 | $7.98 | 32,115,350 |
| 2023-02-20 | $7.85 | $7.89 | $7.74 | $7.89 | $7.89 | 25,812,320 |
| 2023-02-17 | $7.74 | $7.84 | $7.74 | $7.84 | $7.84 | 29,265,110 |
| 2023-02-16 | $8.04 | $8.05 | $7.70 | $7.79 | $7.79 | 59,255,850 |
| 2023-02-15 | $8.19 | $8.25 | $7.99 | $8.04 | $8.04 | 56,224,350 |
| 2023-02-14 | $8.79 | $8.80 | $7.93 | $8.14 | $8.14 | 109,356,580 |
| 2023-02-13 | $8.76 | $8.92 | $8.60 | $8.79 | $8.79 | 80,694,620 |
| 2023-02-10 | $8.27 | $8.92 | $8.19 | $8.61 | $8.61 | 101,809,170 |
| 2023-02-09 | $8.00 | $8.24 | $7.95 | $8.17 | $8.17 | 31,478,710 |
| 2023-02-08 | $8.29 | $8.32 | $8.10 | $8.13 | $8.13 | 35,927,430 |
| 2023-02-07 | $8.28 | $8.35 | $8.18 | $8.34 | $8.34 | 38,364,120 |
| 2023-02-06 | $8.35 | $8.38 | $8.13 | $8.28 | $8.28 | 48,038,480 |
| 2023-02-03 | $8.40 | $8.55 | $8.31 | $8.50 | $8.50 | 59,682,500 |
| 2023-02-02 | $8.39 | $8.59 | $8.30 | $8.41 | $8.41 | 61,378,060 |
| 2023-02-01 | $8.18 | $8.43 | $8.18 | $8.41 | $8.41 | 79,008,300 |
| 2023-01-31 | $7.79 | $8.57 | $7.72 | $8.30 | $8.30 | 103,210,020 |
| 2023-01-30 | $7.55 | $7.92 | $7.39 | $7.79 | $7.79 | 57,559,740 |
| 2023-01-20 | $7.21 | $7.49 | $7.19 | $7.45 | $7.45 | 35,921,830 |
| 2023-01-19 | $7.25 | $7.29 | $7.16 | $7.18 | $7.18 | 18,306,930 |
| 2023-01-18 | $7.24 | $7.34 | $7.21 | $7.24 | $7.24 | 19,695,500 |
| 2023-01-17 | $7.14 | $7.37 | $7.12 | $7.29 | $7.29 | 30,243,130 |
| 2023-01-16 | $7.08 | $7.24 | $7.08 | $7.18 | $7.18 | 23,779,010 |
| 2023-01-13 | $7.11 | $7.21 | $7.00 | $7.17 | $7.17 | 29,542,120 |
| 2023-01-12 | $7.11 | $7.26 | $7.06 | $7.11 | $7.11 | 32,841,500 |
| 2023-01-11 | $7.73 | $7.78 | $7.26 | $7.26 | $7.26 | 63,758,030 |
| 2023-01-10 | $7.87 | $8.00 | $7.75 | $7.78 | $7.78 | 35,708,370 |
| 2023-01-09 | $7.77 | $7.88 | $7.65 | $7.85 | $7.85 | 42,978,120 |
| 2023-01-06 | $7.83 | $8.09 | $7.76 | $7.93 | $7.93 | 67,916,000 |
| 2023-01-05 | $7.90 | $7.94 | $7.61 | $7.82 | $7.82 | 44,973,480 |
| 2023-01-04 | $7.77 | $7.99 | $7.72 | $7.83 | $7.83 | 57,681,820 |
| 2023-01-03 | $7.74 | $7.86 | $7.48 | $7.86 | $7.86 | 56,825,700 |
| 2023-01-02 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2022-12-30 | $7.89 | $7.94 | $7.67 | $7.85 | $7.85 | 56,185,380 |
| 2022-12-29 | $7.80 | $8.16 | $7.70 | $7.90 | $7.90 | 79,172,120 |
| 2022-12-28 | $8.04 | $8.09 | $7.75 | $7.85 | $7.85 | 94,767,450 |
| 2022-12-27 | $7.41 | $8.47 | $7.21 | $8.23 | $8.23 | 148,794,200 |
| 2022-12-26 | $7.63 | $7.92 | $7.47 | $7.71 | $7.71 | 127,470,360 |
| 2022-12-23 | $7.45 | $7.76 | $7.08 | $7.20 | $7.20 | 60,632,600 |
| 2022-12-22 | $7.33 | $7.71 | $7.31 | $7.51 | $7.51 | 60,000,200 |
| 2022-12-21 | $7.08 | $7.49 | $7.05 | $7.38 | $7.38 | 60,076,750 |
| 2022-12-20 | $7.54 | $7.91 | $7.45 | $7.48 | $7.48 | 72,934,720 |
| 2022-12-19 | $7.46 | $7.76 | $7.26 | $7.66 | $7.66 | 66,815,930 |
| 2022-12-16 | $7.56 | $7.87 | $7.52 | $7.67 | $7.67 | 57,336,320 |
| 2022-12-15 | $7.54 | $8.04 | $7.35 | $7.77 | $7.77 | 93,168,010 |
| 2022-12-14 | $7.47 | $7.63 | $7.41 | $7.57 | $7.57 | 58,777,550 |
| 2022-12-13 | $7.33 | $7.79 | $7.29 | $7.57 | $7.57 | 89,487,690 |
| 2022-12-12 | $7.08 | $7.55 | $7.03 | $7.43 | $7.43 | 82,484,170 |
| 2022-12-09 | $6.95 | $7.18 | $6.92 | $7.13 | $7.13 | 75,329,400 |
| 2022-12-08 | $7.58 | $7.70 | $7.25 | $7.25 | $7.25 | 81,465,130 |
| 2022-12-07 | $8.01 | $8.12 | $7.80 | $8.05 | $8.05 | 109,613,490 |
| 2022-12-06 | $7.41 | $8.24 | $7.37 | $8.24 | $8.24 | 144,767,520 |
| 2022-12-05 | $7.23 | $7.89 | $7.11 | $7.49 | $7.49 | 110,130,700 |
| 2022-12-01 | $6.94 | $7.33 | $6.93 | $6.95 | $6.95 | 121,245,710 |
| 2022-11-30 | $6.22 | $6.83 | $6.22 | $6.83 | $6.83 | 70,792,110 |
| 2022-11-29 | $6.15 | $6.25 | $6.14 | $6.21 | $6.21 | 16,873,850 |
| 2022-11-28 | $6.05 | $6.20 | $5.98 | $6.19 | $6.19 | 18,879,450 |
| 2022-11-25 | $6.09 | $6.15 | $6.05 | $6.08 | $6.08 | 11,817,200 |
| 2022-11-24 | $6.13 | $6.16 | $6.07 | $6.09 | $6.09 | 9,817,770 |
| 2022-11-23 | $6.14 | $6.16 | $6.03 | $6.09 | $6.09 | 13,489,900 |
| 2022-11-22 | $6.31 | $6.37 | $6.12 | $6.16 | $6.16 | 22,099,980 |
| 2022-11-21 | $6.23 | $6.41 | $6.21 | $6.40 | $6.40 | 19,136,300 |
| 2022-11-18 | $6.47 | $6.47 | $6.28 | $6.28 | $6.28 | 23,133,460 |
| 2022-11-17 | $6.43 | $6.49 | $6.35 | $6.47 | $6.47 | 19,021,490 |
| 2022-11-16 | $6.44 | $6.51 | $6.37 | $6.44 | $6.44 | 24,308,560 |
| 2022-11-15 | $6.50 | $6.54 | $6.39 | $6.49 | $6.49 | 33,948,910 |
| 2022-11-14 | $6.60 | $6.62 | $6.42 | $6.46 | $6.46 | 36,024,460 |
| 2022-11-11 | $6.67 | $6.85 | $6.55 | $6.63 | $6.63 | 61,490,100 |
| 2022-11-10 | $6.50 | $7.10 | $6.42 | $6.83 | $6.83 | 80,765,190 |
| 2022-11-09 | $6.27 | $6.58 | $6.27 | $6.49 | $6.49 | 44,887,000 |
| 2022-11-08 | $6.31 | $6.43 | $6.23 | $6.28 | $6.28 | 22,482,020 |
| 2022-11-07 | $6.25 | $6.43 | $6.18 | $6.36 | $6.36 | 36,768,620 |
| 2022-11-04 | $6.30 | $6.37 | $6.16 | $6.24 | $6.24 | 42,023,910 |
| 2022-11-03 | $6.25 | $6.61 | $6.21 | $6.29 | $6.29 | 61,549,520 |
| 2022-11-02 | $6.07 | $6.44 | $6.01 | $6.38 | $6.38 | 56,307,190 |
| 2022-11-01 | $5.57 | $6.13 | $5.57 | $6.00 | $6.00 | 36,664,430 |
| 2022-10-31 | $5.49 | $5.69 | $5.48 | $5.57 | $5.57 | 10,954,500 |
| 2022-10-28 | $5.70 | $5.71 | $5.40 | $5.44 | $5.44 | 14,444,100 |
| 2022-10-27 | $5.75 | $5.84 | $5.72 | $5.77 | $5.77 | 9,292,800 |
| 2022-10-26 | $5.65 | $5.76 | $5.64 | $5.76 | $5.76 | 9,209,900 |
| 2022-10-25 | $5.65 | $5.67 | $5.51 | $5.65 | $5.65 | 8,737,740 |
| 2022-10-24 | $5.77 | $5.87 | $5.59 | $5.67 | $5.67 | 12,157,070 |
| 2022-10-21 | $5.79 | $5.84 | $5.74 | $5.75 | $5.75 | 6,351,500 |
| 2022-10-20 | $5.85 | $5.87 | $5.75 | $5.80 | $5.80 | 8,744,200 |
| 2022-10-19 | $5.95 | $6.01 | $5.85 | $5.85 | $5.85 | 9,064,740 |
| 2022-10-18 | $6.03 | $6.06 | $5.96 | $5.98 | $5.98 | 10,609,000 |
| 2022-10-17 | $6.00 | $6.11 | $5.98 | $6.06 | $6.06 | 13,591,920 |
| 2022-10-14 | $5.96 | $6.01 | $5.92 | $5.99 | $5.99 | 14,002,100 |
| 2022-10-13 | $5.75 | $6.08 | $5.72 | $5.97 | $5.97 | 22,319,090 |
| 2022-10-12 | $5.79 | $5.91 | $5.68 | $5.83 | $5.83 | 13,218,870 |
| 2022-10-11 | $5.66 | $5.72 | $5.56 | $5.72 | $5.72 | 8,121,190 |
| 2022-10-10 | $5.62 | $5.73 | $5.55 | $5.61 | $5.61 | 7,954,100 |
| 2022-09-30 | $5.59 | $5.65 | $5.53 | $5.60 | $5.60 | 5,872,400 |
| 2022-09-29 | $5.72 | $5.74 | $5.52 | $5.60 | $5.60 | 7,841,500 |
| 2022-09-28 | $5.92 | $5.93 | $5.60 | $5.64 | $5.64 | 9,343,100 |
| 2022-09-27 | $5.81 | $5.92 | $5.71 | $5.91 | $5.91 | 11,933,350 |
| 2022-09-26 | $6.00 | $6.03 | $5.76 | $5.77 | $5.77 | 14,770,500 |
| 2022-09-23 | $6.21 | $6.25 | $6.07 | $6.08 | $6.08 | 12,903,720 |
| 2022-09-22 | $6.10 | $6.31 | $6.09 | $6.25 | $6.25 | 17,099,000 |
| 2022-09-21 | $6.06 | $6.25 | $6.04 | $6.17 | $6.17 | 11,860,100 |
| 2022-09-20 | $6.17 | $6.20 | $6.09 | $6.11 | $6.11 | 9,080,840 |
| 2022-09-19 | $6.06 | $6.17 | $5.99 | $6.12 | $6.12 | 9,343,700 |
| 2022-09-16 | $6.20 | $6.28 | $6.06 | $6.06 | $6.06 | 11,339,600 |
| 2022-09-15 | $6.38 | $6.41 | $6.10 | $6.20 | $6.20 | 18,785,800 |
| 2022-09-14 | $6.44 | $6.51 | $6.33 | $6.37 | $6.37 | 20,360,400 |
| 2022-09-13 | $6.62 | $6.69 | $6.56 | $6.59 | $6.59 | 19,245,540 |
| 2022-09-12 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2022-09-09 | $6.62 | $6.66 | $6.47 | $6.58 | $6.58 | 17,343,400 |
| 2022-09-08 | $6.81 | $6.85 | $6.56 | $6.62 | $6.62 | 28,397,800 |
| 2022-09-07 | $6.84 | $6.93 | $6.74 | $6.84 | $6.84 | 35,032,200 |
| 2022-09-06 | $6.58 | $7.06 | $6.50 | $6.88 | $6.88 | 51,076,140 |
| 2022-09-05 | $6.52 | $6.67 | $6.41 | $6.55 | $6.55 | 22,076,900 |
| 2022-09-02 | $6.49 | $6.63 | $6.39 | $6.59 | $6.59 | 21,773,200 |
| 2022-09-01 | $6.48 | $6.74 | $6.43 | $6.52 | $6.52 | 30,872,000 |
| 2022-08-31 | $6.71 | $6.84 | $6.32 | $6.43 | $6.43 | 39,947,300 |
| 2022-08-30 | $7.04 | $7.04 | $6.74 | $6.81 | $6.81 | 35,746,460 |
| 2022-08-29 | $6.81 | $7.06 | $6.78 | $7.05 | $7.05 | 47,656,950 |
| 2022-08-26 | $6.73 | $6.98 | $6.58 | $6.92 | $6.92 | 48,594,290 |
| 2022-08-25 | $6.77 | $7.00 | $6.71 | $6.82 | $6.82 | 45,765,620 |
| 2022-08-24 | $6.64 | $7.12 | $6.57 | $6.86 | $6.86 | 71,328,960 |
| 2022-08-23 | $6.57 | $6.72 | $6.48 | $6.66 | $6.66 | 31,211,030 |
| 2022-08-22 | $6.39 | $6.78 | $6.37 | $6.61 | $6.61 | 41,251,300 |
| 2022-08-19 | $6.35 | $6.52 | $6.34 | $6.36 | $6.36 | 18,758,750 |
| 2022-08-18 | $6.52 | $6.54 | $6.36 | $6.40 | $6.40 | 25,348,530 |
| 2022-08-17 | $6.37 | $6.67 | $6.34 | $6.57 | $6.57 | 45,976,610 |
| 2022-08-16 | $6.28 | $6.38 | $6.24 | $6.38 | $6.38 | 21,950,640 |
| 2022-08-15 | $6.38 | $6.45 | $6.27 | $6.33 | $6.33 | 21,545,220 |
| 2022-08-12 | $6.32 | $6.38 | $6.26 | $6.29 | $6.29 | 16,981,420 |
| 2022-08-11 | $6.16 | $6.31 | $6.15 | $6.29 | $6.29 | 23,405,520 |
| 2022-08-10 | $6.19 | $6.29 | $6.13 | $6.19 | $6.19 | 19,134,630 |
| 2022-08-09 | $6.08 | $6.42 | $6.05 | $6.25 | $6.25 | 33,423,200 |
| 2022-08-08 | $5.99 | $6.09 | $5.98 | $6.07 | $6.07 | 10,594,170 |
| 2022-08-05 | $5.99 | $6.05 | $5.90 | $6.05 | $6.05 | 15,371,710 |
| 2022-08-04 | $6.03 | $6.05 | $5.88 | $5.95 | $5.95 | 17,605,420 |
| 2022-08-03 | $6.00 | $6.16 | $5.97 | $6.06 | $6.06 | 26,706,430 |
| 2022-08-02 | $5.95 | $6.24 | $5.86 | $6.20 | $6.20 | 42,785,850 |
| 2022-08-01 | $6.12 | $6.13 | $5.95 | $6.00 | $6.00 | 15,329,910 |
| 2022-07-29 | $6.11 | $6.25 | $6.10 | $6.13 | $6.13 | 16,226,350 |
| 2022-07-28 | $6.16 | $6.23 | $6.11 | $6.12 | $6.12 | 13,999,640 |
| 2022-07-27 | $6.21 | $6.33 | $6.16 | $6.18 | $6.18 | 15,191,100 |
| 2022-07-26 | $6.10 | $6.18 | $6.04 | $6.18 | $6.18 | 9,999,600 |
| 2022-07-25 | $6.17 | $6.22 | $6.04 | $6.07 | $6.07 | 10,576,200 |
| 2022-07-22 | $6.18 | $6.22 | $6.08 | $6.18 | $6.18 | 10,203,300 |
| 2022-07-21 | $6.34 | $6.35 | $6.16 | $6.18 | $6.18 | 14,302,240 |
| 2022-07-20 | $6.36 | $6.36 | $6.29 | $6.35 | $6.35 | 9,808,200 |
| 2022-07-19 | $6.34 | $6.39 | $6.24 | $6.34 | $6.34 | 15,303,600 |
| 2022-07-18 | $6.09 | $6.34 | $6.07 | $6.28 | $6.28 | 19,670,060 |
| 2022-07-15 | $6.39 | $6.44 | $6.07 | $6.10 | $6.10 | 33,985,620 |
| 2022-07-14 | $6.64 | $6.64 | $6.52 | $6.55 | $6.55 | 13,853,060 |
| 2022-07-13 | $6.47 | $6.64 | $6.35 | $6.63 | $6.63 | 18,845,890 |
| 2022-07-12 | $6.63 | $6.65 | $6.46 | $6.49 | $6.49 | 19,040,900 |
| 2022-07-11 | $6.62 | $6.72 | $6.50 | $6.70 | $6.70 | 21,909,600 |
| 2022-07-08 | $6.59 | $6.67 | $6.56 | $6.61 | $6.61 | 13,050,300 |
| 2022-07-07 | $6.61 | $6.67 | $6.55 | $6.59 | $6.59 | 16,007,000 |
| 2022-07-06 | $6.92 | $6.94 | $6.56 | $6.61 | $6.61 | 31,005,060 |
| 2022-07-05 | $7.05 | $7.09 | $6.85 | $6.97 | $6.97 | 25,258,360 |
| 2022-07-04 | $6.83 | $7.06 | $6.82 | $7.05 | $7.05 | 27,405,600 |
| 2022-07-01 | $6.89 | $7.06 | $6.87 | $6.88 | $6.88 | 26,048,030 |
| 2022-06-30 | $6.84 | $6.96 | $6.80 | $6.83 | $6.83 | 27,735,850 |
| 2022-06-29 | $7.15 | $7.25 | $6.90 | $6.91 | $6.91 | 35,096,200 |
| 2022-06-28 | $7.24 | $7.29 | $7.11 | $7.18 | $7.18 | 32,747,060 |
| 2022-06-27 | $7.18 | $7.37 | $7.13 | $7.30 | $7.30 | 44,404,070 |
| 2022-06-24 | $7.05 | $7.25 | $6.98 | $7.19 | $7.19 | 40,096,070 |
| 2022-06-23 | $7.07 | $7.08 | $6.88 | $7.06 | $7.06 | 32,476,080 |
| 2022-06-22 | $6.96 | $7.20 | $6.86 | $7.13 | $7.13 | 42,112,200 |
| 2022-06-21 | $7.18 | $7.20 | $6.86 | $6.99 | $6.99 | 39,844,000 |
| 2022-06-20 | $7.21 | $7.25 | $7.08 | $7.20 | $7.20 | 34,285,200 |
| 2022-06-17 | $7.20 | $7.24 | $6.96 | $7.13 | $7.13 | 47,389,460 |
| 2022-06-16 | $7.33 | $7.45 | $7.20 | $7.25 | $7.25 | 47,759,430 |
| 2022-06-15 | $7.44 | $7.56 | $7.30 | $7.33 | $7.33 | 57,474,980 |
| 2022-06-14 | $7.70 | $7.76 | $7.30 | $7.55 | $7.55 | 73,007,430 |
| 2022-06-13 | $7.74 | $8.05 | $7.62 | $7.90 | $7.90 | 97,393,130 |
| 2022-06-10 | $7.57 | $7.76 | $7.19 | $7.74 | $7.74 | 73,540,450 |
| 2022-06-09 | $7.74 | $8.18 | $7.55 | $7.77 | $7.77 | 102,997,560 |
| 2022-06-08 | $7.52 | $7.95 | $7.46 | $7.89 | $7.89 | 129,044,600 |
| 2022-06-07 | $7.91 | $8.09 | $7.35 | $7.43 | $7.43 | 139,046,910 |
| 2022-06-06 | $8.00 | $8.68 | $7.99 | $8.15 | $8.15 | 170,696,970 |
| 2022-06-02 | $8.00 | $8.88 | $7.92 | $8.88 | $8.88 | 122,652,840 |
| 2022-06-01 | $7.80 | $8.07 | $7.44 | $8.07 | $8.07 | 184,302,940 |
| 2022-05-31 | $6.54 | $7.34 | $6.54 | $7.34 | $7.34 | 34,738,940 |
| 2022-05-30 | $6.85 | $6.95 | $6.64 | $6.67 | $6.67 | 66,356,280 |
| 2022-05-27 | $6.66 | $6.80 | $6.53 | $6.68 | $6.68 | 56,777,750 |
| 2022-05-26 | $6.53 | $6.70 | $6.38 | $6.70 | $6.70 | 44,679,950 |
| 2022-05-25 | $6.52 | $6.62 | $6.40 | $6.56 | $6.56 | 42,666,500 |
| 2022-05-24 | $6.67 | $6.86 | $6.43 | $6.46 | $6.46 | 66,100,170 |
| 2022-05-23 | $6.62 | $6.98 | $6.55 | $6.73 | $6.73 | 76,651,440 |
| 2022-05-20 | $6.49 | $6.78 | $6.45 | $6.62 | $6.62 | 71,082,000 |
| 2022-05-19 | $6.51 | $6.92 | $6.46 | $6.61 | $6.61 | 90,804,180 |
| 2022-05-18 | $6.25 | $6.95 | $6.15 | $6.55 | $6.55 | 88,338,410 |
| 2022-05-17 | $6.68 | $6.68 | $6.21 | $6.38 | $6.38 | 99,153,810 |
| 2022-05-16 | $5.98 | $6.31 | $5.85 | $6.31 | $6.31 | 63,180,560 |
| 2022-05-13 | $5.67 | $5.83 | $5.60 | $5.74 | $5.74 | 39,019,540 |
| 2022-05-12 | $5.63 | $5.74 | $5.47 | $5.58 | $5.58 | 31,750,000 |
| 2022-05-11 | $5.86 | $5.95 | $5.72 | $5.73 | $5.73 | 54,847,200 |
| 2022-05-10 | $5.61 | $6.03 | $5.50 | $5.94 | $5.94 | 37,908,960 |
| 2022-05-09 | $5.57 | $5.79 | $5.54 | $5.73 | $5.73 | 29,529,500 |
| 2022-05-06 | $5.54 | $5.85 | $5.48 | $5.60 | $5.60 | 45,278,400 |
| 2022-05-05 | $5.30 | $5.80 | $5.30 | $5.75 | $5.75 | 51,083,680 |
| 2022-05-04 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2022-05-03 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2022-04-29 | $5.12 | $5.35 | $5.10 | $5.29 | $5.29 | 36,717,750 |
| 2022-04-28 | $5.22 | $5.26 | $4.91 | $5.10 | $5.10 | 38,293,890 |
| 2022-04-27 | $5.04 | $5.37 | $4.84 | $5.34 | $5.34 | 45,296,800 |
| 2022-04-26 | $5.56 | $5.66 | $5.06 | $5.14 | $5.14 | 52,696,480 |
| 2022-04-25 | $5.88 | $6.02 | $5.62 | $5.62 | $5.62 | 55,884,170 |
| 2022-04-22 | $6.40 | $6.57 | $6.24 | $6.24 | $6.24 | 56,273,100 |
| 2022-04-21 | $7.38 | $7.87 | $6.93 | $6.93 | $6.93 | 131,859,630 |
| 2022-04-20 | $6.85 | $7.81 | $6.82 | $7.70 | $7.70 | 159,430,330 |
| 2022-04-19 | $6.71 | $7.37 | $6.55 | $7.10 | $7.10 | 98,397,950 |
| 2022-04-18 | $6.43 | $6.94 | $6.34 | $6.70 | $6.70 | 66,003,310 |
| 2022-04-15 | $6.70 | $6.84 | $6.40 | $6.46 | $6.46 | 47,265,170 |
| 2022-04-14 | $6.54 | $6.80 | $6.23 | $6.80 | $6.80 | 55,869,480 |
| 2022-04-13 | $6.60 | $6.97 | $6.55 | $6.69 | $6.69 | 80,031,190 |
| 2022-04-12 | $6.80 | $6.98 | $6.60 | $6.75 | $6.75 | 88,370,860 |
| 2022-04-11 | $6.24 | $6.86 | $6.20 | $6.86 | $6.86 | 57,460,400 |
| 2022-04-08 | $6.39 | $6.40 | $6.10 | $6.24 | $6.24 | 24,412,600 |
| 2022-04-07 | $6.51 | $6.68 | $6.34 | $6.38 | $6.38 | 30,951,600 |
| 2022-04-06 | $6.18 | $6.70 | $6.17 | $6.51 | $6.51 | 50,667,520 |
| 2022-04-05 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2022-04-04 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2022-04-01 | $6.46 | $6.80 | $6.25 | $6.30 | $6.30 | 53,299,020 |
| 2022-03-31 | $6.31 | $6.61 | $6.24 | $6.38 | $6.38 | 50,834,980 |
| 2022-03-30 | $6.42 | $6.48 | $6.23 | $6.38 | $6.38 | 57,169,880 |
| 2022-03-29 | $6.20 | $6.70 | $6.17 | $6.67 | $6.67 | 69,667,640 |
| 2022-03-28 | $6.32 | $6.38 | $6.11 | $6.26 | $6.26 | 42,289,790 |
| 2022-03-25 | $5.95 | $6.40 | $5.94 | $6.19 | $6.19 | 51,706,540 |
| 2022-03-24 | $5.84 | $6.05 | $5.83 | $5.95 | $5.95 | 24,282,460 |
| 2022-03-23 | $5.92 | $5.99 | $5.82 | $5.84 | $5.84 | 13,213,920 |
| 2022-03-22 | $6.04 | $6.12 | $5.94 | $5.96 | $5.96 | 15,901,700 |
| 2022-03-21 | $5.73 | $6.10 | $5.69 | $6.04 | $6.04 | 29,927,030 |
| 2022-03-18 | $5.52 | $5.72 | $5.52 | $5.69 | $5.69 | 10,871,940 |
| 2022-03-17 | $5.45 | $5.72 | $5.42 | $5.56 | $5.56 | 14,946,500 |
| 2022-03-16 | $5.40 | $5.46 | $5.09 | $5.45 | $5.45 | 15,925,000 |
| 2022-03-15 | $5.71 | $5.82 | $5.33 | $5.34 | $5.34 | 17,525,600 |
| 2022-03-14 | $5.83 | $6.07 | $5.76 | $5.76 | $5.76 | 15,091,800 |
| 2022-03-11 | $5.65 | $5.97 | $5.53 | $5.93 | $5.93 | 24,017,800 |
| 2022-03-10 | $5.79 | $5.80 | $5.66 | $5.72 | $5.72 | 11,613,700 |
| 2022-03-09 | $5.76 | $5.85 | $5.38 | $5.75 | $5.75 | 18,987,510 |
| 2022-03-08 | $6.08 | $6.11 | $5.75 | $5.77 | $5.77 | 21,583,990 |
| 2022-03-07 | $6.40 | $6.40 | $6.10 | $6.20 | $6.20 | 26,498,570 |
| 2022-03-04 | $6.28 | $6.30 | $6.10 | $6.18 | $6.18 | 24,218,890 |
| 2022-03-03 | $6.13 | $6.25 | $6.09 | $6.23 | $6.23 | 28,410,880 |
| 2022-03-02 | $6.00 | $6.24 | $6.00 | $6.11 | $6.11 | 27,097,850 |
| 2022-03-01 | $5.95 | $6.03 | $5.95 | $5.97 | $5.97 | 9,798,960 |
| 2022-02-28 | $6.02 | $6.11 | $5.93 | $5.98 | $5.98 | 9,971,100 |
| 2022-02-25 | $6.00 | $6.08 | $5.98 | $6.01 | $6.01 | 16,324,700 |
| 2022-02-24 | $6.01 | $6.29 | $5.91 | $6.11 | $6.11 | 32,456,920 |
| 2022-02-23 | $6.32 | $6.40 | $6.04 | $6.06 | $6.06 | 32,001,300 |
| 2022-02-22 | $6.16 | $6.22 | $6.07 | $6.17 | $6.17 | 17,464,470 |
| 2022-02-21 | $5.96 | $6.20 | $5.94 | $6.20 | $6.20 | 24,755,500 |
| 2022-02-18 | $5.84 | $5.99 | $5.82 | $5.97 | $5.97 | 11,894,070 |
| 2022-02-17 | $5.90 | $5.95 | $5.88 | $5.90 | $5.90 | 8,089,990 |
| 2022-02-16 | $5.90 | $5.97 | $5.87 | $5.97 | $5.97 | 8,878,800 |
| 2022-02-15 | $5.92 | $5.94 | $5.83 | $5.90 | $5.90 | 7,496,700 |
| 2022-02-14 | $5.90 | $6.00 | $5.84 | $5.94 | $5.94 | 10,630,000 |
| 2022-02-11 | $5.94 | $6.00 | $5.83 | $5.88 | $5.88 | 11,797,480 |
| 2022-02-10 | $5.97 | $6.04 | $5.94 | $6.02 | $6.02 | 12,715,710 |
| 2022-02-09 | $5.91 | $6.09 | $5.86 | $6.01 | $6.01 | 19,668,750 |
| 2022-02-08 | $5.72 | $5.90 | $5.71 | $5.89 | $5.89 | 13,316,720 |
| 2022-02-07 | $5.69 | $5.76 | $5.56 | $5.72 | $5.72 | 10,808,840 |
| 2022-02-04 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2022-02-03 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2022-02-02 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2022-02-01 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2022-01-28 | $5.35 | $5.64 | $5.28 | $5.56 | $5.56 | 12,182,540 |
| 2022-01-27 | $5.61 | $5.68 | $5.36 | $5.37 | $5.37 | 10,821,750 |
| 2022-01-26 | $5.58 | $5.67 | $5.56 | $5.63 | $5.63 | 5,822,600 |
| 2022-01-25 | $5.93 | $5.95 | $5.55 | $5.58 | $5.58 | 11,845,500 |
| 2022-01-24 | $5.90 | $5.99 | $5.85 | $5.94 | $5.94 | 7,088,600 |
| 2022-01-21 | $6.09 | $6.09 | $5.91 | $5.93 | $5.93 | 11,530,840 |
| 2022-01-20 | $6.11 | $6.17 | $6.06 | $6.07 | $6.07 | 10,237,960 |
| 2022-01-19 | $6.12 | $6.17 | $6.07 | $6.11 | $6.11 | 8,267,800 |
| 2022-01-18 | $6.21 | $6.21 | $6.06 | $6.12 | $6.12 | 14,106,200 |
| 2022-01-17 | $6.14 | $6.25 | $6.14 | $6.21 | $6.21 | 10,858,510 |
| 2022-01-14 | $6.25 | $6.32 | $6.13 | $6.13 | $6.13 | 16,927,100 |
| 2022-01-13 | $6.23 | $6.38 | $6.21 | $6.27 | $6.27 | 16,816,970 |
| 2022-01-12 | $6.23 | $6.26 | $6.17 | $6.25 | $6.25 | 11,319,700 |
| 2022-01-11 | $6.24 | $6.33 | $6.19 | $6.22 | $6.22 | 13,109,100 |
| 2022-01-10 | $6.19 | $6.28 | $6.15 | $6.24 | $6.24 | 16,019,510 |
| 2022-01-07 | $6.64 | $6.64 | $6.18 | $6.23 | $6.23 | 50,937,680 |
| 2022-01-06 | $6.68 | $6.74 | $6.55 | $6.61 | $6.61 | 23,489,730 |
| 2022-01-05 | $6.96 | $6.96 | $6.62 | $6.75 | $6.75 | 31,903,180 |
| 2022-01-04 | $6.61 | $7.04 | $6.57 | $6.89 | $6.89 | 44,286,800 |
| 2022-01-03 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 0 |
| 2021-12-31 | $6.72 | $6.73 | $6.57 | $6.59 | $6.59 | 21,654,500 |
| 2021-12-30 | $6.59 | $6.81 | $6.52 | $6.65 | $6.65 | 31,573,460 |
| 2021-12-29 | $6.60 | $6.72 | $6.48 | $6.52 | $6.52 | 32,081,990 |
| 2021-12-28 | $6.76 | $6.89 | $6.66 | $6.70 | $6.70 | 33,486,340 |
| 2021-12-27 | $6.96 | $7.04 | $6.56 | $6.70 | $6.70 | 45,210,100 |
| 2021-12-24 | $7.05 | $7.18 | $6.85 | $6.92 | $6.92 | 45,382,970 |
| 2021-12-23 | $6.88 | $7.10 | $6.85 | $7.08 | $7.08 | 54,016,800 |
| 2021-12-22 | $6.75 | $7.15 | $6.72 | $6.92 | $6.92 | 52,364,070 |
| 2021-12-21 | $6.62 | $6.87 | $6.53 | $6.83 | $6.83 | 52,237,660 |
| 2021-12-20 | $6.71 | $6.93 | $6.61 | $6.73 | $6.73 | 66,788,210 |
| 2021-12-17 | $6.44 | $6.92 | $6.43 | $6.72 | $6.72 | 85,476,230 |
| 2021-12-16 | $6.20 | $6.84 | $6.18 | $6.59 | $6.59 | 81,267,760 |
| 2021-12-15 | $6.30 | $6.32 | $6.19 | $6.22 | $6.22 | 10,800,980 |
| 2021-12-14 | $6.18 | $6.31 | $6.14 | $6.26 | $6.26 | 15,164,030 |
| 2021-12-13 | $6.35 | $6.38 | $6.18 | $6.22 | $6.22 | 17,313,100 |
| 2021-12-07 | $6.03 | $6.14 | $6.03 | $6.07 | $6.07 | 10,627,810 |
| 2021-12-06 | $6.11 | $6.12 | $6.04 | $6.05 | $6.05 | 7,982,890 |
| 2021-12-03 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 11,439,560 |
| 2021-12-02 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 10,127,600 |
| 2021-12-01 | $6.05 | $6.07 | $5.99 | $6.05 | $6.05 | 12,285,400 |
| 2021-11-30 | $6.03 | $6.14 | $6.03 | $6.07 | $6.07 | 11,847,500 |
| 2021-11-29 | $5.91 | $6.13 | $5.90 | $6.05 | $6.05 | 16,405,790 |
| 2021-11-26 | $6.25 | $6.28 | $6.08 | $6.09 | $6.09 | 21,930,580 |
| 2021-11-25 | $6.24 | $6.34 | $6.24 | $6.30 | $6.30 | 14,872,010 |
| 2021-11-24 | $6.33 | $6.36 | $6.24 | $6.27 | $6.27 | 16,916,960 |
| 2021-11-23 | $6.45 | $6.46 | $6.31 | $6.37 | $6.37 | 17,989,380 |
| 2021-11-22 | $6.34 | $6.43 | $6.24 | $6.42 | $6.42 | 21,087,800 |
| 2021-11-19 | $6.29 | $6.39 | $6.26 | $6.35 | $6.35 | 16,218,280 |
| 2021-11-18 | $6.40 | $6.54 | $6.33 | $6.34 | $6.34 | 24,672,810 |
| 2021-11-17 | $6.39 | $6.43 | $6.22 | $6.42 | $6.42 | 24,425,400 |
| 2021-11-16 | $6.34 | $6.53 | $6.32 | $6.37 | $6.37 | 27,704,050 |
| 2021-11-15 | $6.78 | $6.89 | $6.30 | $6.39 | $6.39 | 54,104,710 |
| 2021-11-12 | $6.66 | $6.95 | $6.61 | $6.84 | $6.84 | 51,477,510 |
| 2021-11-11 | $6.82 | $6.82 | $6.59 | $6.65 | $6.65 | 32,396,000 |
| 2021-11-10 | $6.64 | $7.00 | $6.48 | $6.70 | $6.70 | 60,424,880 |
| 2021-11-09 | $6.25 | $6.77 | $6.21 | $6.60 | $6.60 | 60,210,310 |
| 2021-11-08 | $6.24 | $6.30 | $6.16 | $6.25 | $6.25 | 14,014,020 |
| 2021-11-05 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 28,038,940 |
| 2021-11-04 | $6.44 | $6.55 | $6.36 | $6.49 | $6.49 | 27,990,540 |
| 2021-11-03 | $6.49 | $6.63 | $6.36 | $6.43 | $6.43 | 32,974,600 |
| 2021-11-02 | $6.35 | $6.58 | $6.31 | $6.55 | $6.55 | 42,052,350 |
| 2021-11-01 | $6.19 | $6.49 | $6.18 | $6.36 | $6.36 | 28,182,200 |
| 2021-10-29 | $6.25 | $6.36 | $6.16 | $6.22 | $6.22 | 20,339,530 |
| 2021-10-28 | $6.40 | $6.40 | $6.16 | $6.26 | $6.26 | 28,873,220 |
| 2021-10-27 | $6.15 | $6.75 | $6.13 | $6.58 | $6.58 | 42,721,210 |
| 2021-10-26 | $6.27 | $6.44 | $6.17 | $6.20 | $6.20 | 23,318,870 |
| 2021-10-25 | $6.24 | $6.43 | $6.23 | $6.30 | $6.30 | 22,095,640 |
| 2021-10-22 | $6.61 | $6.78 | $6.35 | $6.35 | $6.35 | 35,236,400 |
| 2021-10-21 | $6.60 | $6.70 | $6.43 | $6.67 | $6.67 | 33,619,770 |
| 2021-10-20 | $6.72 | $6.77 | $6.58 | $6.61 | $6.61 | 39,288,810 |
| 2021-10-19 | $6.85 | $6.96 | $6.66 | $6.73 | $6.73 | 59,374,560 |
| 2021-10-18 | $6.32 | $7.04 | $6.24 | $7.01 | $7.01 | 90,182,420 |
| 2021-10-15 | $6.69 | $7.14 | $6.62 | $6.66 | $6.66 | 99,512,660 |
| 2021-10-14 | $6.22 | $6.54 | $6.01 | $6.49 | $6.49 | 31,399,800 |
| 2021-10-13 | $6.73 | $6.74 | $6.13 | $6.22 | $6.22 | 50,606,920 |
| 2021-10-12 | $6.66 | $6.83 | $6.40 | $6.81 | $6.81 | 57,776,260 |
| 2021-10-11 | $6.45 | $6.93 | $6.35 | $6.70 | $6.70 | 74,966,550 |
| 2021-10-08 | $6.05 | $6.52 | $5.98 | $6.52 | $6.52 | 52,132,210 |
| 2021-10-07 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2021-10-06 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2021-09-30 | $5.79 | $5.99 | $5.78 | $5.93 | $5.93 | 14,949,460 |
| 2021-09-29 | $5.97 | $6.10 | $5.73 | $5.74 | $5.74 | 17,954,200 |
| 2021-09-28 | $6.00 | $6.09 | $5.81 | $6.00 | $6.00 | 19,646,660 |
| 2021-09-27 | $6.25 | $6.39 | $5.97 | $6.00 | $6.00 | 28,109,470 |
| 2021-09-24 | $6.80 | $6.81 | $6.36 | $6.40 | $6.40 | 34,037,000 |
| 2021-09-23 | $6.47 | $6.74 | $6.43 | $6.73 | $6.73 | 40,240,160 |
| 2021-09-22 | $6.45 | $6.54 | $6.35 | $6.45 | $6.45 | 22,084,180 |
| 2021-09-21 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2021-09-20 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2021-09-17 | $6.55 | $6.72 | $6.31 | $6.62 | $6.62 | 40,051,930 |
| 2021-09-16 | $6.40 | $6.75 | $6.36 | $6.59 | $6.59 | 52,117,360 |
| 2021-09-15 | $6.22 | $6.49 | $6.21 | $6.46 | $6.46 | 28,090,590 |
| 2021-09-14 | $6.50 | $6.56 | $6.25 | $6.26 | $6.26 | 33,523,740 |
| 2021-09-13 | $6.43 | $6.58 | $6.38 | $6.52 | $6.52 | 37,970,550 |
| 2021-09-10 | $6.50 | $6.69 | $6.35 | $6.48 | $6.48 | 61,836,010 |
| 2021-09-09 | $6.48 | $6.91 | $6.45 | $6.70 | $6.70 | 97,705,130 |
| 2021-09-08 | $5.89 | $6.32 | $5.84 | $6.28 | $6.28 | 52,746,100 |
| 2021-09-07 | $5.81 | $5.88 | $5.76 | $5.87 | $5.87 | 18,073,980 |
| 2021-09-06 | $5.85 | $5.86 | $5.68 | $5.83 | $5.83 | 22,347,120 |
| 2021-09-03 | $5.57 | $5.95 | $5.56 | $5.86 | $5.86 | 36,723,320 |
| 2021-09-02 | $5.60 | $5.64 | $5.52 | $5.63 | $5.63 | 16,117,170 |
| 2021-09-01 | $5.56 | $5.64 | $5.50 | $5.60 | $5.60 | 14,908,740 |
| 2021-08-31 | $5.70 | $5.73 | $5.47 | $5.61 | $5.61 | 21,753,520 |
| 2021-08-30 | $5.70 | $5.80 | $5.65 | $5.73 | $5.73 | 19,557,300 |
| 2021-08-27 | $5.75 | $5.79 | $5.61 | $5.66 | $5.66 | 17,546,060 |
| 2021-08-26 | $5.95 | $5.96 | $5.78 | $5.79 | $5.79 | 24,194,900 |
| 2021-08-25 | $5.89 | $6.05 | $5.81 | $6.00 | $6.00 | 26,902,440 |
| 2021-08-24 | $5.87 | $5.94 | $5.76 | $5.89 | $5.89 | 23,674,720 |
| 2021-08-23 | $5.75 | $5.92 | $5.75 | $5.87 | $5.87 | 15,569,820 |
| 2021-08-20 | $5.78 | $5.90 | $5.74 | $5.82 | $5.82 | 16,592,200 |
| 2021-08-19 | $5.98 | $5.98 | $5.78 | $5.85 | $5.85 | 22,538,980 |
| 2021-08-18 | $6.10 | $6.18 | $5.91 | $5.99 | $5.99 | 26,866,200 |
| 2021-08-17 | $6.38 | $6.39 | $6.08 | $6.11 | $6.11 | 33,603,900 |
| 2021-08-16 | $6.67 | $6.78 | $6.44 | $6.45 | $6.45 | 40,127,210 |
| 2021-08-13 | $6.65 | $6.85 | $6.56 | $6.72 | $6.72 | 46,324,900 |
| 2021-08-12 | $6.81 | $6.95 | $6.61 | $6.64 | $6.64 | 50,818,200 |
| 2021-08-11 | $6.52 | $7.04 | $6.43 | $6.95 | $6.95 | 52,686,880 |
| 2021-08-10 | $6.42 | $6.58 | $6.39 | $6.53 | $6.53 | 27,464,230 |
| 2021-08-09 | $6.62 | $6.79 | $6.44 | $6.46 | $6.46 | 37,607,060 |
| 2021-08-06 | $6.80 | $6.80 | $6.60 | $6.66 | $6.66 | 43,549,280 |
| 2021-08-05 | $6.75 | $7.10 | $6.68 | $6.94 | $6.94 | 63,282,730 |
| 2021-08-04 | $6.85 | $6.98 | $6.68 | $6.83 | $6.83 | 50,103,230 |
| 2021-08-03 | $6.78 | $7.24 | $6.70 | $6.98 | $6.98 | 56,335,990 |
| 2021-08-02 | $6.68 | $6.97 | $6.55 | $6.84 | $6.84 | 41,363,120 |
| 2021-07-30 | $6.71 | $6.89 | $6.58 | $6.78 | $6.78 | 52,514,370 |
| 2021-07-29 | $6.12 | $6.67 | $6.12 | $6.67 | $6.67 | 64,267,350 |
| 2021-07-28 | $6.49 | $6.49 | $6.01 | $6.06 | $6.06 | 49,254,970 |
| 2021-07-27 | $7.25 | $7.39 | $6.61 | $6.64 | $6.64 | 59,851,330 |
| 2021-07-26 | $7.71 | $7.93 | $7.20 | $7.34 | $7.34 | 56,229,620 |
| 2021-07-23 | $7.73 | $7.94 | $7.62 | $7.82 | $7.82 | 51,338,800 |
| 2021-07-22 | $7.70 | $7.78 | $7.56 | $7.70 | $7.70 | 35,708,550 |
| 2021-07-21 | $7.80 | $7.86 | $7.61 | $7.77 | $7.77 | 41,418,330 |
| 2021-07-20 | $7.87 | $7.94 | $7.67 | $7.75 | $7.75 | 53,249,880 |
| 2021-07-19 | $7.55 | $8.20 | $7.43 | $8.02 | $8.02 | 76,303,370 |
| 2021-07-16 | $7.48 | $7.78 | $7.24 | $7.65 | $7.65 | 54,050,260 |
| 2021-07-15 | $7.51 | $7.96 | $7.40 | $7.60 | $7.60 | 55,182,160 |
| 2021-07-14 | $7.33 | $7.74 | $7.23 | $7.51 | $7.51 | 60,331,270 |
| 2021-07-13 | $6.95 | $7.80 | $6.80 | $7.49 | $7.49 | 72,565,070 |
| 2021-07-12 | $7.45 | $7.45 | $7.01 | $7.09 | $7.09 | 72,719,820 |
| 2021-07-09 | $7.04 | $7.16 | $6.81 | $6.98 | $6.98 | 47,351,730 |
| 2021-07-08 | $7.00 | $7.39 | $6.87 | $7.03 | $7.03 | 68,503,680 |
| 2021-07-07 | $7.10 | $7.28 | $6.81 | $7.15 | $7.15 | 82,538,700 |
| 2021-07-06 | $6.50 | $7.18 | $6.37 | $7.18 | $7.18 | 85,693,460 |
| 2021-07-05 | $6.11 | $6.75 | $6.03 | $6.53 | $6.53 | 64,697,380 |
| 2021-07-02 | $5.86 | $6.49 | $5.83 | $6.30 | $6.30 | 68,722,560 |
| 2021-07-01 | $6.25 | $6.28 | $5.88 | $5.90 | $5.90 | 26,357,460 |
| 2021-06-30 | $6.09 | $6.19 | $5.91 | $6.18 | $6.18 | 33,463,580 |
| 2021-06-29 | $6.10 | $6.45 | $6.04 | $6.20 | $6.20 | 35,637,690 |
| 2021-06-28 | $6.09 | $6.24 | $6.05 | $6.15 | $6.15 | 29,262,350 |
| 2021-06-25 | $6.17 | $6.26 | $6.03 | $6.05 | $6.05 | 35,974,040 |
| 2021-06-24 | $6.41 | $6.49 | $6.17 | $6.23 | $6.23 | 53,954,580 |
| 2021-06-23 | $6.32 | $6.97 | $6.10 | $6.66 | $6.66 | 90,802,440 |
| 2021-06-22 | $5.80 | $6.34 | $5.72 | $6.34 | $6.34 | 65,188,710 |
| 2021-06-21 | $5.67 | $5.90 | $5.59 | $5.76 | $5.76 | 40,040,570 |
| 2021-06-18 | $5.40 | $5.80 | $5.22 | $5.67 | $5.67 | 43,563,050 |
| 2021-06-17 | $5.36 | $5.62 | $5.36 | $5.44 | $5.44 | 26,282,700 |
| 2021-06-16 | $5.25 | $5.79 | $5.22 | $5.56 | $5.56 | 42,778,630 |
| 2021-06-15 | $5.18 | $5.44 | $5.13 | $5.33 | $5.33 | 23,092,300 |
| 2021-06-14 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2021-06-11 | $5.53 | $5.80 | $5.25 | $5.29 | $5.29 | 42,803,190 |
| 2021-06-10 | $5.60 | $5.63 | $5.44 | $5.60 | $5.60 | 29,382,850 |
| 2021-06-09 | $5.65 | $5.86 | $5.54 | $5.58 | $5.58 | 43,015,720 |
| 2021-06-08 | $5.48 | $5.90 | $5.40 | $5.76 | $5.76 | 57,692,950 |
| 2021-06-07 | $5.62 | $5.68 | $5.38 | $5.51 | $5.51 | 64,813,220 |
| 2021-06-04 | $5.71 | $6.13 | $5.63 | $5.98 | $5.98 | 91,149,890 |
| 2021-06-03 | $5.48 | $6.00 | $5.43 | $5.57 | $5.57 | 77,976,760 |
| 2021-06-02 | $5.35 | $5.69 | $5.05 | $5.69 | $5.69 | 92,281,030 |
| 2021-06-01 | $4.66 | $5.17 | $4.63 | $5.17 | $5.17 | 19,351,580 |
| 2021-05-31 | $4.61 | $4.76 | $4.53 | $4.70 | $4.70 | 18,481,300 |
| 2021-05-28 | $4.68 | $4.70 | $4.60 | $4.64 | $4.64 | 13,960,880 |
| 2021-05-27 | $4.74 | $4.78 | $4.64 | $4.67 | $4.67 | 18,264,300 |
| 2021-05-26 | $4.73 | $4.87 | $4.65 | $4.74 | $4.74 | 22,840,040 |
| 2021-05-25 | $4.77 | $4.97 | $4.71 | $4.79 | $4.79 | 35,290,260 |
| 2021-05-24 | $5.21 | $5.39 | $4.86 | $4.88 | $4.88 | 64,778,920 |
| 2021-05-21 | $4.48 | $4.90 | $4.46 | $4.90 | $4.90 | 13,725,670 |
| 2021-05-20 | $4.61 | $4.65 | $4.41 | $4.45 | $4.45 | 24,636,670 |
| 2021-05-19 | $4.72 | $4.95 | $4.60 | $4.70 | $4.70 | 46,207,630 |
| 2021-05-18 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2021-05-17 | $4.75 | $4.77 | $4.51 | $4.70 | $4.70 | 16,456,150 |
| 2021-05-14 | $4.63 | $4.75 | $4.63 | $4.75 | $4.75 | 13,144,580 |
| 2021-05-13 | $4.60 | $4.75 | $4.58 | $4.61 | $4.61 | 13,204,830 |
| 2021-05-12 | $4.49 | $4.68 | $4.48 | $4.62 | $4.62 | 12,526,490 |
| 2021-05-11 | $4.45 | $4.52 | $4.42 | $4.51 | $4.51 | 9,529,170 |
| 2021-05-10 | $4.46 | $4.48 | $4.41 | $4.45 | $4.45 | 7,450,120 |
| 2021-05-07 | $4.44 | $4.49 | $4.43 | $4.48 | $4.48 | 8,442,250 |
| 2021-05-06 | $4.41 | $4.50 | $4.38 | $4.43 | $4.43 | 8,074,870 |
| 2021-05-05 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 0 |
| 2021-05-04 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 0 |
| 2021-04-30 | $4.32 | $4.38 | $4.27 | $4.37 | $4.37 | 6,597,410 |
| 2021-04-29 | $4.35 | $4.42 | $4.30 | $4.31 | $4.31 | 10,251,140 |
| 2021-04-28 | $4.23 | $4.34 | $4.23 | $4.29 | $4.29 | 7,495,110 |
| 2021-04-27 | $4.39 | $4.44 | $4.17 | $4.22 | $4.22 | 11,537,700 |
| 2021-04-26 | $4.36 | $4.43 | $4.35 | $4.38 | $4.38 | 6,627,330 |
| 2021-04-23 | $4.43 | $4.49 | $4.35 | $4.39 | $4.39 | 8,455,760 |
| 2021-04-22 | $4.40 | $4.45 | $4.38 | $4.42 | $4.42 | 7,600,330 |
| 2021-04-21 | $4.29 | $4.48 | $4.28 | $4.41 | $4.41 | 11,157,650 |
| 2021-04-20 | $4.32 | $4.36 | $4.26 | $4.29 | $4.29 | 8,821,930 |
| 2021-04-19 | $4.22 | $4.38 | $4.21 | $4.30 | $4.30 | 7,017,460 |
| 2021-04-16 | $4.16 | $4.27 | $4.14 | $4.24 | $4.24 | 7,202,550 |
| 2021-04-15 | $4.13 | $4.18 | $4.12 | $4.14 | $4.14 | 3,763,200 |
| 2021-04-14 | $4.18 | $4.19 | $4.10 | $4.14 | $4.14 | 7,786,200 |
| 2021-04-13 | $4.13 | $4.22 | $4.09 | $4.20 | $4.20 | 11,173,560 |
| 2021-04-12 | $4.13 | $4.17 | $4.09 | $4.11 | $4.11 | 6,043,500 |
| 2021-04-09 | $4.08 | $4.17 | $4.08 | $4.13 | $4.13 | 5,361,600 |
| 2021-04-08 | $4.11 | $4.12 | $4.07 | $4.08 | $4.08 | 3,966,300 |
| 2021-04-07 | $4.12 | $4.17 | $4.09 | $4.11 | $4.11 | 3,748,940 |
| 2021-04-06 | $4.06 | $4.14 | $4.03 | $4.13 | $4.13 | 7,238,900 |
| 2021-04-05 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 0 |
| 2021-04-02 | $3.98 | $4.12 | $3.96 | $4.08 | $4.08 | 7,401,570 |
| 2021-04-01 | $3.99 | $4.04 | $3.97 | $3.98 | $3.98 | 3,909,500 |
| 2021-03-31 | $3.94 | $3.99 | $3.92 | $3.95 | $3.95 | 2,870,760 |
| 2021-03-30 | $4.05 | $4.06 | $3.92 | $3.94 | $3.94 | 6,266,960 |
| 2021-03-29 | $4.07 | $4.08 | $4.03 | $4.05 | $4.05 | 4,645,820 |
| 2021-03-26 | $4.04 | $4.10 | $4.01 | $4.07 | $4.07 | 6,347,400 |
| 2021-03-25 | $4.03 | $4.12 | $4.03 | $4.05 | $4.05 | 7,566,360 |
| 2021-03-24 | $4.01 | $4.03 | $3.97 | $4.00 | $4.00 | 5,352,720 |
| 2021-03-23 | $4.05 | $4.09 | $4.01 | $4.01 | $4.01 | 6,278,820 |
| 2021-03-22 | $4.03 | $4.08 | $4.01 | $4.07 | $4.07 | 5,147,200 |
| 2021-03-19 | $3.99 | $4.03 | $3.94 | $4.00 | $4.00 | 5,266,690 |
| 2021-03-18 | $4.04 | $4.04 | $3.98 | $4.00 | $4.00 | 6,515,200 |
| 2021-03-17 | $3.93 | $4.10 | $3.92 | $4.08 | $4.08 | 8,711,730 |
| 2021-03-16 | $3.89 | $3.96 | $3.88 | $3.95 | $3.95 | 5,605,650 |
| 2021-03-15 | $3.90 | $3.90 | $3.84 | $3.89 | $3.89 | 4,321,740 |
| 2021-03-12 | $3.95 | $3.95 | $3.85 | $3.90 | $3.90 | 5,535,900 |
| 2021-03-11 | $3.92 | $3.96 | $3.85 | $3.96 | $3.96 | 4,641,130 |
| 2021-03-10 | $3.90 | $3.94 | $3.90 | $3.92 | $3.92 | 4,283,210 |
| 2021-03-09 | $4.03 | $4.07 | $3.87 | $3.89 | $3.89 | 11,308,040 |
| 2021-03-08 | $4.15 | $4.17 | $4.06 | $4.07 | $4.07 | 7,228,200 |
| 2021-03-05 | $4.04 | $4.18 | $4.03 | $4.16 | $4.16 | 8,917,330 |
| 2021-03-04 | $4.18 | $4.23 | $4.08 | $4.11 | $4.11 | 8,572,220 |
| 2021-03-03 | $4.17 | $4.23 | $4.16 | $4.21 | $4.21 | 7,584,010 |
| 2021-03-02 | $4.21 | $4.23 | $4.13 | $4.16 | $4.16 | 7,607,540 |
| 2021-03-01 | $4.12 | $4.27 | $4.11 | $4.25 | $4.25 | 8,988,080 |
| 2021-02-26 | $4.09 | $4.21 | $4.07 | $4.14 | $4.14 | 13,238,310 |
| 2021-02-25 | $4.15 | $4.23 | $4.07 | $4.15 | $4.15 | 19,219,480 |
| 2021-02-24 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 2,239,600 |
| 2021-02-23 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 2,231,400 |
| 2021-02-22 | $4.63 | $4.82 | $4.54 | $4.69 | $4.69 | 15,438,220 |
| 2021-02-19 | $4.38 | $4.63 | $4.38 | $4.59 | $4.59 | 8,928,710 |
| 2021-02-18 | $4.38 | $4.46 | $4.34 | $4.41 | $4.41 | 8,959,460 |
| 2021-02-17 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2021-02-16 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2021-02-15 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2021-02-12 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2021-02-11 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2021-02-10 | $4.13 | $4.34 | $4.12 | $4.34 | $4.34 | 8,545,040 |
| 2021-02-09 | $4.00 | $4.15 | $3.94 | $4.13 | $4.13 | 5,772,850 |
| 2021-02-08 | $3.99 | $4.04 | $3.89 | $4.01 | $4.01 | 6,075,500 |
| 2021-02-05 | $4.28 | $4.33 | $4.06 | $4.06 | $4.06 | 10,986,560 |
| 2021-02-04 | $4.32 | $4.40 | $4.23 | $4.27 | $4.27 | 5,335,860 |
| 2021-02-03 | $4.26 | $4.46 | $4.23 | $4.35 | $4.35 | 6,784,160 |
| 2021-02-02 | $4.25 | $4.33 | $4.20 | $4.27 | $4.27 | 5,432,840 |
| 2021-02-01 | $4.43 | $4.51 | $4.23 | $4.27 | $4.27 | 8,364,910 |
| 2021-01-29 | $4.51 | $4.56 | $4.44 | $4.44 | $4.44 | 11,858,960 |
| 2021-01-28 | $4.69 | $4.82 | $4.65 | $4.67 | $4.67 | 7,892,570 |
| 2021-01-27 | $4.58 | $4.79 | $4.56 | $4.76 | $4.76 | 8,002,700 |
| 2021-01-26 | $4.58 | $4.70 | $4.52 | $4.63 | $4.63 | 6,930,300 |
| 2021-01-25 | $4.72 | $4.80 | $4.56 | $4.66 | $4.66 | 15,907,870 |
| 2021-01-22 | $4.79 | $4.86 | $4.77 | $4.80 | $4.80 | 6,425,820 |
| 2021-01-21 | $4.77 | $4.86 | $4.68 | $4.81 | $4.81 | 7,000,900 |
| 2021-01-20 | $4.74 | $4.87 | $4.68 | $4.79 | $4.79 | 6,097,500 |
| 2021-01-19 | $4.87 | $4.88 | $4.70 | $4.74 | $4.74 | 9,695,300 |
| 2021-01-18 | $4.73 | $4.91 | $4.68 | $4.87 | $4.87 | 12,104,870 |
| 2021-01-15 | $4.50 | $4.69 | $4.49 | $4.69 | $4.69 | 10,408,600 |
| 2021-01-14 | $4.54 | $4.54 | $4.36 | $4.47 | $4.47 | 11,648,960 |
| 2021-01-13 | $4.81 | $4.83 | $4.57 | $4.57 | $4.57 | 17,389,380 |
| 2021-01-12 | $4.93 | $5.07 | $4.71 | $4.81 | $4.81 | 23,500,040 |
| 2021-01-11 | $5.02 | $5.13 | $4.91 | $4.96 | $4.96 | 17,604,930 |
| 2021-01-08 | $4.96 | $5.16 | $4.82 | $5.07 | $5.07 | 20,056,150 |
| 2021-01-07 | $4.71 | $4.97 | $4.65 | $4.97 | $4.97 | 26,932,460 |
| 2021-01-06 | $4.96 | $4.96 | $4.61 | $4.73 | $4.73 | 34,781,710 |
| 2021-01-05 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 3,421,670 |
| 2021-01-04 | $4.58 | $4.58 | $4.50 | $4.58 | $4.58 | 6,002,320 |
| 2021-01-01 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2020-12-31 | $4.32 | $4.37 | $4.21 | $4.36 | $4.36 | 12,344,890 |
| 2020-12-30 | $4.37 | $4.46 | $4.30 | $4.35 | $4.35 | 12,609,340 |
| 2020-12-29 | $4.47 | $4.57 | $4.30 | $4.32 | $4.32 | 25,821,180 |
| 2020-12-28 | $4.18 | $4.40 | $4.16 | $4.40 | $4.40 | 23,825,680 |
| 2020-12-25 | $4.09 | $4.32 | $4.02 | $4.19 | $4.19 | 13,819,840 |
| 2020-12-24 | $4.33 | $4.50 | $4.21 | $4.23 | $4.23 | 24,382,530 |
| 2020-12-23 | $4.06 | $4.32 | $4.02 | $4.32 | $4.32 | 23,297,810 |
| 2020-12-22 | $4.08 | $4.19 | $4.03 | $4.11 | $4.11 | 23,113,130 |
| 2020-12-21 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 3,425,990 |
| 2020-12-18 | $3.75 | $3.87 | $3.70 | $3.80 | $3.80 | 6,075,500 |
| 2020-12-17 | $3.78 | $3.81 | $3.66 | $3.73 | $3.73 | 11,612,400 |
| 2020-12-16 | $4.04 | $4.06 | $3.85 | $3.85 | $3.85 | 16,453,370 |
| 2020-12-15 | $4.09 | $4.11 | $4.05 | $4.05 | $4.05 | 8,275,100 |
| 2020-12-14 | $4.10 | $4.20 | $4.09 | $4.15 | $4.15 | 8,047,100 |
| 2020-12-11 | $4.19 | $4.22 | $4.04 | $4.14 | $4.14 | 12,476,640 |
| 2020-12-10 | $4.13 | $4.29 | $4.11 | $4.20 | $4.20 | 12,056,190 |
| 2020-12-09 | $4.08 | $4.23 | $4.08 | $4.13 | $4.13 | 10,999,780 |
| 2020-12-08 | $4.04 | $4.17 | $4.02 | $4.10 | $4.10 | 8,964,110 |
| 2020-12-07 | $4.00 | $4.08 | $3.98 | $4.04 | $4.04 | 6,059,820 |
| 2020-12-04 | $4.02 | $4.04 | $3.99 | $4.00 | $4.00 | 4,177,590 |
| 2020-12-03 | $3.99 | $4.09 | $3.98 | $4.04 | $4.04 | 6,359,760 |
| 2020-12-02 | $4.02 | $4.04 | $3.98 | $3.99 | $3.99 | 5,915,960 |
| 2020-12-01 | $4.03 | $4.06 | $4.02 | $4.04 | $4.04 | 5,041,640 |
| 2020-11-30 | $4.05 | $4.13 | $4.04 | $4.04 | $4.04 | 5,320,790 |
| 2020-11-27 | $4.13 | $4.15 | $4.07 | $4.07 | $4.07 | 7,935,080 |
| 2020-11-26 | $3.98 | $4.18 | $3.98 | $4.14 | $4.14 | 13,640,130 |
| 2020-11-25 | $3.97 | $4.04 | $3.94 | $3.99 | $3.99 | 8,024,140 |
| 2020-11-24 | $3.97 | $4.00 | $3.94 | $3.96 | $3.96 | 5,202,990 |
| 2020-11-23 | $3.91 | $3.98 | $3.90 | $3.97 | $3.97 | 6,950,940 |
| 2020-11-20 | $3.91 | $3.93 | $3.88 | $3.93 | $3.93 | 4,672,390 |
| 2020-11-19 | $3.93 | $3.94 | $3.88 | $3.91 | $3.91 | 3,699,410 |
| 2020-11-18 | $3.95 | $3.97 | $3.93 | $3.94 | $3.94 | 3,241,100 |
| 2020-11-17 | $3.95 | $3.98 | $3.91 | $3.95 | $3.95 | 5,378,500 |
| 2020-11-16 | $3.91 | $4.03 | $3.90 | $3.97 | $3.97 | 7,952,110 |
| 2020-11-13 | $3.87 | $3.94 | $3.85 | $3.92 | $3.92 | 4,508,900 |
| 2020-11-12 | $3.86 | $3.93 | $3.82 | $3.90 | $3.90 | 4,923,880 |
| 2020-11-11 | $3.80 | $3.94 | $3.80 | $3.87 | $3.87 | 6,988,270 |
| 2020-11-10 | $3.82 | $3.83 | $3.78 | $3.80 | $3.80 | 3,443,800 |
| 2020-11-09 | $3.80 | $3.84 | $3.78 | $3.82 | $3.82 | 4,618,430 |
| 2020-11-06 | $3.86 | $3.86 | $3.80 | $3.81 | $3.81 | 2,966,940 |
| 2020-11-05 | $3.84 | $3.86 | $3.82 | $3.85 | $3.85 | 3,105,700 |
| 2020-11-04 | $3.89 | $3.89 | $3.76 | $3.84 | $3.84 | 5,192,810 |
| 2020-11-03 | $3.85 | $3.91 | $3.84 | $3.89 | $3.89 | 3,603,920 |
| 2020-11-02 | $3.94 | $3.97 | $3.84 | $3.86 | $3.86 | 5,383,250 |
| 2020-10-30 | $3.93 | $4.06 | $3.88 | $3.94 | $3.94 | 12,382,560 |
| 2020-10-29 | $3.82 | $3.87 | $3.82 | $3.87 | $3.87 | 2,777,990 |
| 2020-10-28 | $3.80 | $3.87 | $3.79 | $3.84 | $3.84 | 3,849,170 |
| 2020-10-27 | $3.80 | $3.80 | $3.76 | $3.80 | $3.80 | 2,853,300 |
| 2020-10-26 | $3.75 | $3.81 | $3.73 | $3.78 | $3.78 | 2,495,200 |
| 2020-10-23 | $3.76 | $3.81 | $3.72 | $3.76 | $3.76 | 2,814,830 |
| 2020-10-22 | $3.83 | $3.83 | $3.72 | $3.79 | $3.79 | 5,365,540 |
| 2020-10-21 | $3.88 | $3.89 | $3.82 | $3.83 | $3.83 | 3,877,220 |
| 2020-10-20 | $3.91 | $3.92 | $3.87 | $3.89 | $3.89 | 2,078,340 |
| 2020-10-19 | $3.89 | $3.96 | $3.88 | $3.90 | $3.90 | 3,265,770 |
| 2020-10-16 | $3.90 | $3.90 | $3.86 | $3.88 | $3.88 | 2,102,020 |
| 2020-10-15 | $3.89 | $3.91 | $3.87 | $3.89 | $3.89 | 1,865,710 |
| 2020-10-14 | $3.90 | $3.95 | $3.88 | $3.89 | $3.89 | 3,260,520 |
| 2020-10-13 | $3.92 | $3.94 | $3.87 | $3.90 | $3.90 | 4,937,100 |
| 2020-10-12 | $3.91 | $3.98 | $3.88 | $3.94 | $3.94 | 5,140,150 |
| 2020-10-09 | $3.89 | $3.93 | $3.85 | $3.90 | $3.90 | 4,259,550 |
| 2020-10-08 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2020-10-07 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2020-10-06 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2020-10-05 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2020-10-02 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2020-10-01 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2020-09-30 | $3.83 | $3.99 | $3.82 | $3.88 | $3.88 | 4,074,030 |
| 2020-09-29 | $3.81 | $3.84 | $3.80 | $3.81 | $3.81 | 1,815,380 |
| 2020-09-28 | $3.81 | $3.86 | $3.79 | $3.80 | $3.80 | 2,991,300 |
| 2020-09-25 | $3.89 | $3.92 | $3.79 | $3.80 | $3.80 | 4,512,620 |
| 2020-09-24 | $3.95 | $3.98 | $3.88 | $3.89 | $3.89 | 5,322,420 |
| 2020-09-23 | $3.96 | $3.98 | $3.94 | $3.96 | $3.96 | 3,074,900 |
| 2020-09-22 | $4.01 | $4.02 | $3.95 | $3.96 | $3.96 | 4,299,700 |
| 2020-09-21 | $4.04 | $4.05 | $3.99 | $4.02 | $4.02 | 3,825,100 |
| 2020-09-18 | $4.00 | $4.07 | $4.00 | $4.04 | $4.04 | 3,398,290 |
| 2020-09-17 | $4.13 | $4.13 | $4.00 | $4.01 | $4.01 | 4,921,890 |
| 2020-09-16 | $4.10 | $4.13 | $4.07 | $4.10 | $4.10 | 2,891,400 |
| 2020-09-15 | $4.13 | $4.14 | $4.06 | $4.10 | $4.10 | 3,228,500 |
| 2020-09-14 | $4.11 | $4.19 | $4.07 | $4.12 | $4.12 | 5,315,400 |
| 2020-09-11 | $4.05 | $4.08 | $3.98 | $4.07 | $4.07 | 3,245,340 |
| 2020-09-10 | $4.02 | $4.08 | $3.95 | $4.00 | $4.00 | 6,267,340 |
| 2020-09-09 | $4.08 | $4.08 | $4.00 | $4.02 | $4.02 | 7,052,900 |
| 2020-09-08 | $4.07 | $4.13 | $4.04 | $4.09 | $4.09 | 5,265,320 |
| 2020-09-07 | $4.17 | $4.19 | $4.05 | $4.08 | $4.08 | 7,918,560 |
| 2020-09-04 | $4.16 | $4.25 | $4.12 | $4.17 | $4.17 | 6,260,140 |
| 2020-09-03 | $4.27 | $4.27 | $4.11 | $4.15 | $4.15 | 9,020,260 |
| 2020-09-02 | $4.40 | $4.55 | $4.24 | $4.28 | $4.28 | 18,518,860 |
| 2020-09-01 | $4.39 | $4.39 | $4.30 | $4.39 | $4.39 | 11,940,560 |
| 2020-08-31 | $4.02 | $4.23 | $4.01 | $4.18 | $4.18 | 12,490,090 |
| 2020-08-28 | $4.04 | $4.06 | $3.96 | $4.03 | $4.03 | 8,347,860 |
| 2020-08-27 | $3.98 | $4.08 | $3.94 | $4.04 | $4.04 | 4,889,610 |
| 2020-08-26 | $4.00 | $4.03 | $3.91 | $3.97 | $3.97 | 7,557,600 |
| 2020-08-25 | $4.10 | $4.10 | $3.90 | $4.06 | $4.06 | 14,912,310 |
| 2020-08-24 | $4.08 | $4.13 | $4.06 | $4.11 | $4.11 | 6,454,360 |
| 2020-08-21 | $4.06 | $4.12 | $4.05 | $4.07 | $4.07 | 6,643,250 |
| 2020-08-20 | $4.13 | $4.20 | $4.06 | $4.09 | $4.09 | 9,123,680 |
| 2020-08-19 | $4.12 | $4.32 | $4.11 | $4.19 | $4.19 | 15,526,250 |
| 2020-08-18 | $4.02 | $4.20 | $4.02 | $4.16 | $4.16 | 14,960,260 |
| 2020-08-17 | $3.95 | $4.10 | $3.95 | $4.05 | $4.05 | 23,947,430 |
| 2020-08-14 | $4.16 | $4.23 | $4.16 | $4.16 | $4.16 | 12,597,700 |
| 2020-08-13 | $4.18 | $4.38 | $4.16 | $4.38 | $4.38 | 15,449,710 |
| 2020-08-12 | $4.13 | $4.22 | $4.10 | $4.17 | $4.17 | 9,841,950 |
| 2020-08-11 | $4.11 | $4.25 | $4.11 | $4.15 | $4.15 | 12,961,260 |
| 2020-08-10 | $4.49 | $4.49 | $4.31 | $4.31 | $4.31 | 9,866,100 |
| 2020-08-07 | $4.55 | $4.61 | $4.50 | $4.54 | $4.54 | 7,898,070 |
| 2020-08-06 | $4.65 | $4.67 | $4.55 | $4.58 | $4.58 | 9,658,600 |
| 2020-08-05 | $4.69 | $4.71 | $4.53 | $4.68 | $4.68 | 17,342,360 |
| 2020-08-04 | $4.68 | $4.91 | $4.67 | $4.77 | $4.77 | 21,093,990 |
| 2020-08-03 | $4.67 | $4.74 | $4.66 | $4.68 | $4.68 | 8,399,960 |
| 2020-07-31 | $4.67 | $4.70 | $4.63 | $4.68 | $4.68 | 6,898,400 |
| 2020-07-30 | $4.66 | $4.73 | $4.62 | $4.66 | $4.66 | 7,998,780 |
| 2020-07-29 | $4.62 | $4.69 | $4.59 | $4.66 | $4.66 | 4,377,920 |
| 2020-07-28 | $4.65 | $4.67 | $4.59 | $4.62 | $4.62 | 4,078,910 |
| 2020-07-27 | $4.62 | $4.75 | $4.62 | $4.63 | $4.63 | 6,126,460 |
| 2020-07-24 | $4.62 | $4.75 | $4.60 | $4.62 | $4.62 | 6,423,200 |
| 2020-07-23 | $4.74 | $4.74 | $4.62 | $4.66 | $4.66 | 4,512,200 |
| 2020-07-22 | $4.76 | $4.80 | $4.71 | $4.75 | $4.75 | 6,413,910 |
| 2020-07-21 | $4.68 | $4.83 | $4.61 | $4.79 | $4.79 | 10,720,520 |
| 2020-07-20 | $4.66 | $4.73 | $4.61 | $4.68 | $4.68 | 5,919,770 |
| 2020-07-17 | $4.55 | $4.72 | $4.55 | $4.65 | $4.65 | 6,953,360 |
| 2020-07-16 | $4.63 | $4.83 | $4.55 | $4.59 | $4.59 | 10,356,100 |
| 2020-07-15 | $4.70 | $4.72 | $4.60 | $4.62 | $4.62 | 6,804,800 |
| 2020-07-14 | $4.86 | $4.88 | $4.60 | $4.77 | $4.77 | 11,795,090 |
| 2020-07-13 | $4.70 | $4.95 | $4.69 | $4.81 | $4.81 | 13,703,130 |
| 2020-07-10 | $4.63 | $4.75 | $4.63 | $4.72 | $4.72 | 22,716,240 |
| 2020-07-09 | $4.33 | $4.52 | $4.30 | $4.52 | $4.52 | 7,056,520 |
| 2020-07-08 | $4.28 | $4.36 | $4.27 | $4.30 | $4.30 | 9,491,670 |
| 2020-07-07 | $4.24 | $4.35 | $4.23 | $4.30 | $4.30 | 14,626,460 |
| 2020-07-06 | $4.30 | $4.36 | $4.25 | $4.34 | $4.34 | 11,099,420 |
| 2020-07-03 | $4.31 | $4.34 | $4.25 | $4.30 | $4.30 | 5,906,600 |
| 2020-07-02 | $4.29 | $4.34 | $4.24 | $4.31 | $4.31 | 4,653,560 |
| 2020-07-01 | $4.31 | $4.35 | $4.26 | $4.30 | $4.30 | 4,151,200 |
| 2020-06-30 | $4.36 | $4.37 | $4.22 | $4.29 | $4.29 | 4,944,660 |
| 2020-06-29 | $4.40 | $4.42 | $4.28 | $4.34 | $4.34 | 6,453,180 |
| 2020-06-26 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2020-06-25 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2020-06-24 | $4.62 | $4.70 | $4.39 | $4.46 | $4.46 | 8,536,520 |
| 2020-06-23 | $4.31 | $4.52 | $4.27 | $4.52 | $4.52 | 4,948,670 |
| 2020-06-22 | $4.25 | $4.34 | $4.25 | $4.30 | $4.30 | 4,673,020 |
| 2020-06-19 | $4.29 | $4.33 | $4.24 | $4.25 | $4.25 | 5,046,030 |
| 2020-06-18 | $4.38 | $4.42 | $4.25 | $4.26 | $4.26 | 8,702,100 |
| 2020-06-17 | $4.44 | $4.50 | $4.43 | $4.44 | $4.44 | 4,079,740 |
| 2020-06-16 | $4.44 | $4.49 | $4.27 | $4.43 | $4.43 | 7,402,720 |
| 2020-06-15 | $4.54 | $4.63 | $4.41 | $4.44 | $4.44 | 5,677,990 |
| 2020-06-12 | $4.54 | $4.60 | $4.46 | $4.58 | $4.58 | 4,799,420 |
| 2020-06-11 | $4.60 | $4.75 | $4.56 | $4.60 | $4.60 | 5,562,820 |
| 2020-06-10 | $4.76 | $4.77 | $4.54 | $4.63 | $4.63 | 8,153,120 |
| 2020-06-09 | $4.84 | $4.99 | $4.72 | $4.75 | $4.75 | 13,798,640 |
| 2020-06-08 | $4.60 | $4.83 | $4.60 | $4.82 | $4.82 | 12,019,580 |
| 2020-06-05 | $4.76 | $4.88 | $4.50 | $4.60 | $4.60 | 25,437,750 |
| 2020-06-04 | $4.53 | $4.65 | $4.50 | $4.65 | $4.65 | 13,304,080 |
| 2020-06-03 | $4.27 | $4.43 | $4.25 | $4.43 | $4.43 | 14,859,810 |
| 2020-06-02 | $4.06 | $4.22 | $4.05 | $4.22 | $4.22 | 14,066,170 |
| 2020-06-01 | $4.00 | $4.05 | $3.96 | $4.02 | $4.02 | 6,850,090 |
| 2020-05-29 | $3.91 | $4.00 | $3.90 | $3.99 | $3.99 | 5,192,210 |
| 2020-05-28 | $3.95 | $4.05 | $3.91 | $3.94 | $3.94 | 4,639,600 |
| 2020-05-27 | $3.93 | $4.05 | $3.91 | $3.94 | $3.94 | 9,899,280 |
| 2020-05-26 | $3.69 | $3.89 | $3.68 | $3.89 | $3.89 | 4,835,140 |
| 2020-05-25 | $3.72 | $3.77 | $3.69 | $3.70 | $3.70 | 2,721,740 |
| 2020-05-22 | $3.69 | $3.76 | $3.63 | $3.71 | $3.71 | 4,049,500 |
| 2020-05-21 | $3.84 | $3.84 | $3.70 | $3.71 | $3.71 | 5,591,600 |
| 2020-05-20 | $3.87 | $3.95 | $3.79 | $3.82 | $3.82 | 7,733,300 |
| 2020-05-19 | $4.00 | $4.00 | $3.90 | $3.91 | $3.91 | 5,910,010 |
| 2020-05-18 | $3.94 | $3.99 | $3.91 | $3.99 | $3.99 | 6,572,220 |
| 2020-05-15 | $3.90 | $3.99 | $3.90 | $3.92 | $3.92 | 4,412,510 |
| 2020-05-14 | $3.98 | $3.98 | $3.89 | $3.92 | $3.92 | 6,045,840 |
| 2020-05-13 | $3.94 | $4.10 | $3.91 | $4.00 | $4.00 | 7,952,470 |
| 2020-05-12 | $4.00 | $4.02 | $3.88 | $3.94 | $3.94 | 6,179,720 |
| 2020-05-11 | $4.00 | $4.05 | $3.96 | $4.03 | $4.03 | 7,427,870 |
| 2020-05-08 | $3.96 | $4.08 | $3.94 | $4.01 | $4.01 | 8,873,990 |
| 2020-05-07 | $3.88 | $4.08 | $3.88 | $3.99 | $3.99 | 16,162,420 |
| 2020-05-06 | $3.67 | $3.90 | $3.66 | $3.90 | $3.90 | 11,714,910 |
| 2020-05-05 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 0 |
| 2020-05-04 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 0 |
| 2020-05-01 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 0 |
| 2020-04-30 | $3.65 | $3.74 | $3.57 | $3.71 | $3.71 | 8,322,470 |
| 2020-04-29 | $3.77 | $3.84 | $3.61 | $3.64 | $3.64 | 10,664,640 |
| 2020-04-28 | $3.86 | $3.92 | $3.70 | $3.80 | $3.80 | 12,974,510 |
| 2020-04-27 | $3.84 | $3.98 | $3.81 | $3.89 | $3.89 | 10,895,710 |
| 2020-04-24 | $3.79 | $3.88 | $3.74 | $3.84 | $3.84 | 20,193,570 |
| 2020-04-23 | $4.16 | $4.21 | $3.93 | $3.93 | $3.93 | 22,253,760 |
| 2020-04-22 | $4.02 | $4.22 | $4.01 | $4.14 | $4.14 | 15,694,490 |
| 2020-04-21 | $4.20 | $4.20 | $4.01 | $4.05 | $4.05 | 11,193,620 |
| 2020-04-20 | $4.14 | $4.31 | $4.14 | $4.19 | $4.19 | 12,241,720 |
| 2020-04-17 | $4.33 | $4.43 | $4.11 | $4.12 | $4.12 | 30,443,570 |
| 2020-04-16 | $4.33 | $4.33 | $4.20 | $4.33 | $4.33 | 17,817,310 |
| 2020-04-15 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2020-04-14 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2020-04-13 | $4.04 | $4.12 | $3.93 | $4.12 | $4.12 | 25,271,690 |
| 2020-04-10 | $3.75 | $3.95 | $3.75 | $3.92 | $3.92 | 27,545,780 |
| 2020-04-09 | $4.03 | $4.03 | $3.65 | $3.76 | $3.76 | 44,165,960 |
| 2020-04-08 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 1,738,470 |
| 2020-04-07 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 1,745,820 |
| 2020-04-06 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 0 |
| 2020-04-03 | $3.32 | $3.49 | $3.30 | $3.49 | $3.49 | 11,906,780 |
| 2020-04-02 | $3.23 | $3.34 | $3.21 | $3.32 | $3.32 | 24,738,020 |
| 2020-04-01 | $3.27 | $3.37 | $3.19 | $3.28 | $3.28 | 39,620,860 |
| 2020-03-31 | $3.11 | $3.27 | $3.06 | $3.27 | $3.27 | 38,785,500 |
| 2020-03-30 | $3.10 | $3.32 | $3.09 | $3.11 | $3.11 | 40,719,160 |
| 2020-03-27 | $3.27 | $3.29 | $3.24 | $3.24 | $3.24 | 27,855,860 |
| 2020-03-26 | $3.24 | $3.58 | $3.24 | $3.41 | $3.41 | 62,172,790 |
| 2020-03-25 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 1,188,900 |
| 2020-03-24 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 452,200 |
| 2020-03-23 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 270,400 |
| 2020-03-20 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 0 |
| 2020-03-19 | $3.99 | $4.13 | $3.90 | $3.98 | $3.98 | 18,684,280 |
| 2020-03-18 | $4.25 | $4.34 | $4.08 | $4.09 | $4.09 | 16,290,920 |
| 2020-03-17 | $4.32 | $4.48 | $4.08 | $4.23 | $4.23 | 18,377,120 |
| 2020-03-16 | $4.65 | $4.70 | $4.36 | $4.42 | $4.42 | 22,594,450 |
| 2020-03-13 | $4.23 | $4.71 | $4.11 | $4.59 | $4.59 | 24,966,900 |
| 2020-03-12 | $4.60 | $4.62 | $4.45 | $4.49 | $4.49 | 19,740,720 |
| 2020-03-11 | $4.69 | $4.95 | $4.61 | $4.71 | $4.71 | 31,521,700 |
| 2020-03-10 | $4.55 | $4.73 | $4.23 | $4.71 | $4.71 | 28,244,820 |
| 2020-03-09 | $4.84 | $4.88 | $4.69 | $4.69 | $4.69 | 24,127,990 |
| 2020-03-06 | $4.91 | $5.07 | $4.81 | $4.93 | $4.93 | 28,466,700 |
| 2020-03-05 | $4.88 | $5.10 | $4.80 | $4.99 | $4.99 | 43,685,480 |
| 2020-03-04 | $4.81 | $4.87 | $4.75 | $4.84 | $4.84 | 20,193,850 |
| 2020-03-03 | $4.79 | $4.99 | $4.76 | $4.88 | $4.88 | 27,692,020 |
| 2020-03-02 | $4.62 | $4.80 | $4.62 | $4.76 | $4.76 | 20,459,760 |
| 2020-02-28 | $4.90 | $4.97 | $4.60 | $4.66 | $4.66 | 31,522,100 |
| 2020-02-27 | $5.01 | $5.22 | $4.90 | $5.04 | $5.04 | 33,387,620 |
| 2020-02-26 | $5.12 | $5.36 | $5.06 | $5.10 | $5.10 | 53,157,110 |
| 2020-02-25 | $5.04 | $5.07 | $4.88 | $5.02 | $5.02 | 41,969,140 |
| 2020-02-24 | $5.00 | $5.40 | $4.80 | $5.21 | $5.21 | 58,337,350 |
| 2020-02-21 | $5.09 | $5.20 | $5.03 | $5.10 | $5.10 | 28,670,110 |
| 2020-02-20 | $5.11 | $5.24 | $4.98 | $5.14 | $5.14 | 32,307,620 |
| 2020-02-19 | $5.35 | $5.35 | $5.13 | $5.15 | $5.15 | 36,874,520 |
| 2020-02-18 | $5.32 | $5.39 | $5.20 | $5.35 | $5.35 | 55,017,400 |
| 2020-02-17 | $5.21 | $5.61 | $5.20 | $5.48 | $5.48 | 78,453,360 |
| 2020-02-14 | $5.10 | $5.30 | $4.94 | $5.12 | $5.12 | 54,749,450 |
| 2020-02-13 | $5.10 | $5.38 | $4.81 | $5.10 | $5.10 | 74,674,280 |
| 2020-02-12 | $4.60 | $5.50 | $4.60 | $5.16 | $5.16 | 97,806,060 |
| 2020-02-11 | $5.46 | $5.46 | $5.07 | $5.11 | $5.11 | 103,468,490 |
| 2020-02-10 | $4.31 | $4.96 | $4.24 | $4.96 | $4.96 | 44,299,870 |
| 2020-02-07 | $4.60 | $4.73 | $4.15 | $4.51 | $4.51 | 77,747,450 |
| 2020-02-06 | $4.19 | $4.30 | $4.07 | $4.30 | $4.30 | 29,625,200 |
| 2020-02-05 | $3.53 | $3.91 | $3.53 | $3.91 | $3.91 | 26,818,090 |
| 2020-02-04 | $3.37 | $3.62 | $3.37 | $3.55 | $3.55 | 37,094,440 |
| 2020-02-03 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 3,116,100 |
| 2020-01-31 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2020-01-30 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2020-01-29 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2020-01-28 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2020-01-27 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2020-01-24 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2020-01-23 | $3.98 | $4.38 | $3.98 | $4.16 | $4.16 | 52,076,790 |
| 2020-01-22 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 5,740,600 |
| 2020-01-21 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 10,085,200 |
| 2020-01-20 | $5.55 | $5.55 | $5.40 | $5.45 | $5.45 | 22,144,490 |
| 2020-01-17 | $5.47 | $5.76 | $5.41 | $5.60 | $5.60 | 32,456,100 |
| 2020-01-16 | $5.41 | $5.56 | $5.41 | $5.49 | $5.49 | 21,946,320 |
| 2020-01-15 | $5.56 | $5.58 | $5.42 | $5.46 | $5.46 | 26,748,640 |
| 2020-01-14 | $5.58 | $5.78 | $5.49 | $5.67 | $5.67 | 42,706,790 |
| 2020-01-13 | $5.48 | $5.57 | $5.44 | $5.53 | $5.53 | 21,147,060 |
| 2020-01-10 | $5.60 | $5.64 | $5.41 | $5.46 | $5.46 | 34,283,950 |
| 2020-01-09 | $5.64 | $5.74 | $5.52 | $5.62 | $5.62 | 43,837,090 |
| 2020-01-08 | $5.94 | $6.15 | $5.63 | $5.64 | $5.64 | 71,482,480 |
| 2020-01-07 | $6.09 | $6.70 | $5.85 | $6.11 | $6.11 | 103,810,340 |
| 2020-01-06 | $5.88 | $6.40 | $5.82 | $6.40 | $6.40 | 110,787,880 |
| 2020-01-03 | $5.25 | $5.82 | $5.25 | $5.82 | $5.82 | 79,385,930 |
| 2020-01-02 | $5.21 | $5.42 | $5.05 | $5.29 | $5.29 | 52,518,850 |
| 2020-01-01 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2019-12-31 | $5.18 | $5.32 | $5.10 | $5.19 | $5.19 | 48,102,430 |
| 2019-12-30 | $4.83 | $5.08 | $4.69 | $4.97 | $4.97 | 26,602,430 |
| 2019-12-27 | $4.84 | $4.93 | $4.83 | $4.88 | $4.88 | 15,108,760 |
| 2019-12-26 | $4.82 | $4.89 | $4.81 | $4.85 | $4.85 | 10,874,490 |
| 2019-12-25 | $4.86 | $4.93 | $4.82 | $4.85 | $4.85 | 12,682,900 |
| 2019-12-24 | $4.87 | $4.94 | $4.81 | $4.91 | $4.91 | 13,188,440 |
| 2019-12-23 | $5.02 | $5.20 | $4.86 | $4.89 | $4.89 | 23,824,960 |
| 2019-12-20 | $5.02 | $5.16 | $4.99 | $5.03 | $5.03 | 23,270,440 |
| 2019-12-19 | $5.05 | $5.13 | $4.96 | $5.05 | $5.05 | 27,945,490 |
| 2019-12-18 | $4.92 | $5.28 | $4.83 | $5.09 | $5.09 | 41,110,950 |
| 2019-12-17 | $4.71 | $4.89 | $4.68 | $4.86 | $4.86 | 26,973,240 |
| 2019-12-16 | $4.47 | $4.98 | $4.47 | $4.73 | $4.73 | 31,737,900 |
| 2019-12-13 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2019-12-12 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2019-12-11 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2019-12-10 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2019-12-09 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2019-12-06 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2019-12-05 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2019-12-04 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2019-12-03 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2019-12-02 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2019-11-29 | $4.60 | $4.64 | $4.54 | $4.58 | $4.58 | 10,333,720 |
| 2019-11-28 | $4.52 | $4.70 | $4.51 | $4.64 | $4.64 | 17,731,440 |
| 2019-11-27 | $4.55 | $4.74 | $4.55 | $4.60 | $4.60 | 17,651,560 |
| 2019-11-26 | $4.50 | $4.57 | $4.50 | $4.52 | $4.52 | 7,315,970 |
| 2019-11-25 | $4.59 | $4.60 | $4.49 | $4.53 | $4.53 | 11,669,840 |
| 2019-11-22 | $4.66 | $4.76 | $4.61 | $4.63 | $4.63 | 15,208,930 |
| 2019-11-21 | $4.79 | $4.83 | $4.66 | $4.68 | $4.68 | 25,267,290 |
| 2019-11-20 | $4.59 | $4.98 | $4.58 | $4.89 | $4.89 | 36,614,840 |
| 2019-11-19 | $4.53 | $4.62 | $4.53 | $4.60 | $4.60 | 9,074,000 |
| 2019-11-18 | $4.52 | $4.63 | $4.45 | $4.57 | $4.57 | 13,646,270 |
| 2019-11-15 | $4.60 | $4.68 | $4.56 | $4.56 | $4.56 | 9,346,840 |
| 2019-11-14 | $4.61 | $4.70 | $4.55 | $4.62 | $4.62 | 12,220,920 |
| 2019-11-13 | $4.63 | $4.83 | $4.61 | $4.67 | $4.67 | 12,754,300 |
| 2019-11-12 | $4.63 | $4.68 | $4.56 | $4.62 | $4.62 | 7,841,510 |
| 2019-11-11 | $4.81 | $4.84 | $4.62 | $4.63 | $4.63 | 10,834,860 |
| 2019-11-08 | $4.90 | $4.91 | $4.81 | $4.81 | $4.81 | 7,074,310 |
| 2019-11-07 | $4.87 | $4.94 | $4.85 | $4.87 | $4.87 | 9,134,260 |
| 2019-11-06 | $4.91 | $4.97 | $4.79 | $4.87 | $4.87 | 13,446,960 |
| 2019-11-05 | $4.92 | $5.09 | $4.84 | $4.96 | $4.96 | 14,431,330 |
| 2019-11-04 | $4.95 | $4.97 | $4.90 | $4.92 | $4.92 | 9,462,860 |
| 2019-11-01 | $4.94 | $5.06 | $4.80 | $4.97 | $4.97 | 14,331,530 |
| 2019-10-31 | $5.15 | $5.19 | $4.90 | $4.99 | $4.99 | 20,856,900 |
| 2019-10-30 | $5.34 | $5.39 | $5.17 | $5.20 | $5.20 | 23,417,480 |
| 2019-10-29 | $5.25 | $5.66 | $5.19 | $5.46 | $5.46 | 40,244,070 |
| 2019-10-28 | $5.16 | $5.25 | $5.10 | $5.24 | $5.24 | 13,185,770 |
| 2019-10-25 | $5.15 | $5.22 | $5.10 | $5.19 | $5.19 | 10,478,260 |
| 2019-10-24 | $5.18 | $5.20 | $5.12 | $5.14 | $5.14 | 7,940,140 |
| 2019-10-23 | $5.23 | $5.31 | $5.19 | $5.20 | $5.20 | 8,426,100 |
| 2019-10-22 | $5.22 | $5.24 | $5.16 | $5.24 | $5.24 | 7,965,540 |
| 2019-10-21 | $5.18 | $5.26 | $5.10 | $5.22 | $5.22 | 8,597,660 |
| 2019-10-18 | $5.27 | $5.29 | $5.13 | $5.15 | $5.15 | 9,288,130 |
| 2019-10-17 | $5.25 | $5.34 | $5.25 | $5.28 | $5.28 | 6,695,310 |
| 2019-10-16 | $5.38 | $5.40 | $5.25 | $5.27 | $5.27 | 11,134,360 |
| 2019-10-15 | $5.48 | $5.55 | $5.36 | $5.38 | $5.38 | 13,595,290 |
| 2019-10-14 | $5.38 | $5.63 | $5.31 | $5.50 | $5.50 | 21,806,400 |
| 2019-10-11 | $5.48 | $5.49 | $5.36 | $5.41 | $5.41 | 11,232,720 |
| 2019-10-10 | $5.43 | $5.50 | $5.39 | $5.48 | $5.48 | 11,231,690 |
| 2019-10-09 | $5.48 | $5.57 | $5.41 | $5.45 | $5.45 | 15,151,380 |
| 2019-10-08 | $5.28 | $5.58 | $5.26 | $5.50 | $5.50 | 20,883,220 |
| 2019-10-07 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2019-10-04 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2019-10-03 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2019-10-02 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2019-10-01 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2019-09-30 | $5.41 | $5.41 | $5.25 | $5.28 | $5.28 | 8,648,520 |
| 2019-09-27 | $5.24 | $5.31 | $5.23 | $5.27 | $5.27 | 9,868,400 |
| 2019-09-26 | $5.52 | $5.64 | $5.18 | $5.23 | $5.23 | 24,172,140 |
| 2019-09-25 | $5.81 | $5.85 | $5.59 | $5.60 | $5.60 | 24,081,710 |
| 2019-09-24 | $5.91 | $5.96 | $5.85 | $5.87 | $5.87 | 25,980,650 |
| 2019-09-23 | $5.89 | $6.15 | $5.89 | $6.03 | $6.03 | 37,948,390 |
| 2019-09-20 | $5.84 | $5.94 | $5.80 | $5.85 | $5.85 | 16,898,920 |
| 2019-09-19 | $5.87 | $5.91 | $5.73 | $5.82 | $5.82 | 21,865,460 |
| 2019-09-18 | $6.04 | $6.07 | $5.90 | $5.91 | $5.91 | 22,965,820 |
| 2019-09-17 | $6.15 | $6.23 | $6.00 | $6.02 | $6.02 | 28,580,520 |
| 2019-09-16 | $6.07 | $6.20 | $6.03 | $6.17 | $6.17 | 24,836,400 |
| 2019-09-13 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2019-09-12 | $6.26 | $6.28 | $6.16 | $6.17 | $6.17 | 33,538,950 |
| 2019-09-11 | $6.32 | $6.53 | $6.23 | $6.31 | $6.31 | 60,402,810 |
| 2019-09-10 | $6.19 | $6.76 | $6.17 | $6.41 | $6.41 | 86,106,070 |
| 2019-09-09 | $6.11 | $6.18 | $6.02 | $6.15 | $6.15 | 35,052,180 |
| 2019-09-06 | $6.22 | $6.29 | $6.05 | $6.08 | $6.08 | 47,522,190 |
| 2019-09-05 | $6.15 | $6.30 | $6.11 | $6.29 | $6.29 | 55,186,910 |
| 2019-09-04 | $6.20 | $6.32 | $6.10 | $6.20 | $6.20 | 38,502,560 |
| 2019-09-03 | $6.20 | $6.34 | $6.17 | $6.19 | $6.19 | 39,204,850 |
| 2019-09-02 | $6.17 | $6.29 | $6.06 | $6.21 | $6.21 | 45,731,300 |
| 2019-08-30 | $6.15 | $6.40 | $6.05 | $6.32 | $6.32 | 67,201,000 |
| 2019-08-29 | $6.26 | $6.43 | $6.20 | $6.24 | $6.24 | 46,043,140 |
| 2019-08-28 | $6.51 | $6.63 | $6.37 | $6.39 | $6.39 | 63,970,490 |
| 2019-08-27 | $6.24 | $6.71 | $6.08 | $6.61 | $6.61 | 89,874,130 |
| 2019-08-26 | $6.80 | $6.99 | $6.37 | $6.43 | $6.43 | 96,282,160 |
| 2019-08-23 | $6.21 | $6.70 | $6.06 | $6.49 | $6.49 | 99,126,590 |
| 2019-08-22 | $5.94 | $6.57 | $5.94 | $6.24 | $6.24 | 93,561,260 |
| 2019-08-21 | $6.23 | $6.39 | $6.00 | $6.14 | $6.14 | 113,518,250 |
| 2019-08-20 | $5.45 | $5.91 | $5.37 | $5.91 | $5.91 | 47,685,180 |
| 2019-08-19 | $5.25 | $5.37 | $5.23 | $5.37 | $5.37 | 31,322,070 |
| 2019-08-16 | $5.23 | $5.43 | $5.18 | $5.36 | $5.36 | 35,651,930 |
| 2019-08-15 | $5.15 | $5.24 | $5.10 | $5.16 | $5.16 | 20,351,790 |
| 2019-08-14 | $5.26 | $5.28 | $5.18 | $5.26 | $5.26 | 30,578,630 |
| 2019-08-13 | $5.41 | $5.49 | $5.33 | $5.38 | $5.38 | 20,830,790 |
| 2019-08-12 | $5.55 | $5.60 | $5.32 | $5.47 | $5.47 | 24,230,930 |
| 2019-08-09 | $5.55 | $5.75 | $5.50 | $5.52 | $5.52 | 29,516,440 |
| 2019-08-08 | $5.62 | $5.70 | $5.51 | $5.62 | $5.62 | 32,580,490 |
| 2019-08-07 | $5.48 | $5.94 | $5.46 | $5.82 | $5.82 | 51,024,780 |
| 2019-08-06 | $5.90 | $6.08 | $5.61 | $5.68 | $5.68 | 63,538,520 |
| 2019-08-05 | $5.56 | $5.96 | $5.42 | $5.77 | $5.77 | 59,315,370 |
| 2019-08-02 | $5.58 | $5.70 | $5.45 | $5.62 | $5.62 | 53,626,530 |
| 2019-08-01 | $5.56 | $5.59 | $5.28 | $5.32 | $5.32 | 36,395,250 |
| 2019-07-31 | $5.57 | $5.68 | $5.55 | $5.62 | $5.62 | 20,801,290 |
| 2019-07-30 | $5.61 | $5.66 | $5.53 | $5.59 | $5.59 | 22,149,500 |
| 2019-07-29 | $5.66 | $5.73 | $5.56 | $5.59 | $5.59 | 19,295,600 |
| 2019-07-26 | $5.75 | $5.81 | $5.65 | $5.66 | $5.66 | 23,164,100 |
| 2019-07-25 | $5.69 | $5.92 | $5.60 | $5.85 | $5.85 | 32,664,280 |
| 2019-07-24 | $5.67 | $5.80 | $5.63 | $5.72 | $5.72 | 18,732,270 |
| 2019-07-23 | $5.53 | $5.75 | $5.52 | $5.69 | $5.69 | 22,430,850 |
| 2019-07-22 | $6.19 | $6.19 | $5.71 | $5.71 | $5.71 | 44,558,390 |
| 2019-07-19 | $6.49 | $6.58 | $6.32 | $6.34 | $6.34 | 36,482,930 |
| 2019-07-18 | $6.41 | $6.77 | $6.36 | $6.60 | $6.60 | 53,935,340 |
| 2019-07-17 | $6.34 | $6.66 | $6.28 | $6.48 | $6.48 | 55,086,610 |
| 2019-07-16 | $6.33 | $6.42 | $6.28 | $6.32 | $6.32 | 24,128,940 |
| 2019-07-15 | $6.27 | $6.45 | $6.21 | $6.35 | $6.35 | 30,414,400 |
| 2019-07-12 | $6.47 | $6.57 | $6.19 | $6.34 | $6.34 | 39,016,100 |
| 2019-07-11 | $6.46 | $6.68 | $6.32 | $6.49 | $6.49 | 45,709,230 |
| 2019-07-10 | $6.72 | $6.90 | $6.32 | $6.42 | $6.42 | 55,839,770 |
| 2019-07-09 | $6.65 | $7.23 | $6.56 | $6.84 | $6.84 | 90,989,730 |
| 2019-07-08 | $6.26 | $7.00 | $6.13 | $6.84 | $6.84 | 78,194,730 |
| 2019-07-05 | $6.17 | $6.48 | $6.07 | $6.36 | $6.36 | 44,083,630 |
| 2019-07-04 | $6.32 | $6.36 | $6.10 | $6.11 | $6.11 | 30,348,800 |
| 2019-07-03 | $6.40 | $6.49 | $6.25 | $6.32 | $6.32 | 27,425,770 |
| 2019-07-02 | $6.47 | $6.59 | $6.32 | $6.37 | $6.37 | 33,102,060 |
| 2019-07-01 | $6.35 | $6.64 | $6.10 | $6.49 | $6.49 | 47,201,360 |
| 2019-06-28 | $6.67 | $6.74 | $6.36 | $6.46 | $6.46 | 38,159,480 |
| 2019-06-27 | $6.64 | $6.75 | $6.53 | $6.72 | $6.72 | 41,592,570 |
| 2019-06-26 | $6.90 | $6.95 | $6.61 | $6.62 | $6.62 | 53,242,870 |
| 2019-06-25 | $7.20 | $7.49 | $7.01 | $7.04 | $7.04 | 77,980,890 |
| 2019-06-24 | $6.89 | $7.49 | $6.73 | $7.35 | $7.35 | 96,489,540 |
| 2019-06-21 | $6.83 | $7.01 | $6.72 | $6.87 | $6.87 | 51,340,820 |
| 2019-06-20 | $7.10 | $7.15 | $6.71 | $6.88 | $6.88 | 63,784,980 |
| 2019-06-19 | $7.01 | $7.28 | $7.01 | $7.22 | $7.22 | 60,722,270 |
| 2019-06-18 | $7.34 | $7.56 | $7.06 | $7.19 | $7.19 | 58,324,630 |
| 2019-06-17 | $7.68 | $7.69 | $7.09 | $7.31 | $7.31 | 74,647,680 |
| 2019-06-14 | $7.75 | $8.38 | $7.61 | $7.83 | $7.83 | 127,877,600 |
| 2019-06-13 | $7.72 | $8.61 | $7.45 | $7.85 | $7.85 | 134,136,800 |
| 2019-06-12 | $7.25 | $8.17 | $7.03 | $8.17 | $8.17 | 158,249,860 |
| 2019-06-11 | $7.15 | $7.75 | $7.06 | $7.43 | $7.43 | 118,505,680 |
| 2019-06-10 | $7.44 | $7.80 | $6.82 | $7.26 | $7.26 | 107,179,470 |
| 2019-06-07 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
| 2019-06-06 | $7.99 | $8.29 | $7.54 | $7.54 | $7.54 | 124,622,480 |
| 2019-06-05 | $7.01 | $8.38 | $7.01 | $8.38 | $8.38 | 184,890,510 |
| 2019-06-04 | $8.00 | $8.14 | $7.62 | $7.62 | $7.62 | 32,238,030 |
| 2019-06-03 | $7.71 | $8.47 | $7.70 | $8.47 | $8.47 | 98,202,470 |
| 2019-05-31 | $7.70 | $7.70 | $7.27 | $7.70 | $7.70 | 153,380,830 |
| 2019-05-30 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 12,374,640 |
| 2019-05-29 | $5.79 | $6.36 | $5.66 | $6.36 | $6.36 | 93,267,170 |
| 2019-05-28 | $5.18 | $5.78 | $5.12 | $5.78 | $5.78 | 104,905,700 |
| 2019-05-27 | $5.16 | $5.33 | $5.00 | $5.25 | $5.25 | 49,625,020 |
| 2019-05-24 | $5.19 | $5.56 | $4.96 | $5.09 | $5.09 | 60,635,050 |
| 2019-05-23 | $5.66 | $5.88 | $5.25 | $5.35 | $5.35 | 80,757,670 |
| 2019-05-22 | $5.14 | $5.75 | $5.07 | $5.75 | $5.75 | 60,463,580 |
| 2019-05-21 | $5.18 | $5.45 | $5.02 | $5.23 | $5.23 | 59,424,870 |
| 2019-05-20 | $6.05 | $6.05 | $5.43 | $5.43 | $5.43 | 86,865,410 |
| 2019-05-17 | $5.44 | $6.03 | $5.30 | $6.03 | $6.03 | 116,359,040 |
| 2019-05-16 | $5.50 | $5.79 | $5.36 | $5.48 | $5.48 | 77,878,060 |
| 2019-05-15 | $5.12 | $5.70 | $5.12 | $5.50 | $5.50 | 81,869,170 |
| 2019-05-14 | $5.44 | $5.75 | $5.13 | $5.23 | $5.23 | 98,555,190 |
| 2019-05-13 | $4.60 | $5.32 | $4.56 | $5.32 | $5.32 | 58,863,850 |
| 2019-05-10 | $4.54 | $5.18 | $4.54 | $4.84 | $4.84 | 55,196,510 |
| 2019-05-09 | $4.53 | $5.05 | $4.28 | $4.93 | $4.93 | 50,600,340 |
| 2019-05-08 | $4.59 | $5.00 | $4.50 | $4.75 | $4.75 | 53,956,850 |
| 2019-05-07 | $4.00 | $4.69 | $3.96 | $4.69 | $4.69 | 42,420,070 |
| 2019-05-06 | $4.38 | $4.63 | $4.18 | $4.26 | $4.26 | 28,083,470 |
| 2019-05-03 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2019-05-02 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2019-05-01 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2019-04-30 | $4.15 | $4.31 | $4.15 | $4.25 | $4.25 | 6,825,890 |
| 2019-04-29 | $4.41 | $4.43 | $4.12 | $4.15 | $4.15 | 10,033,090 |
| 2019-04-26 | $4.51 | $4.58 | $4.35 | $4.38 | $4.38 | 13,211,690 |
| 2019-04-25 | $4.84 | $4.90 | $4.58 | $4.58 | $4.58 | 12,771,080 |
| 2019-04-24 | $4.75 | $4.85 | $4.63 | $4.85 | $4.85 | 12,317,020 |
| 2019-04-23 | $5.03 | $5.07 | $4.70 | $4.75 | $4.75 | 22,331,710 |
| 2019-04-22 | $4.96 | $5.10 | $4.95 | $5.09 | $5.09 | 20,325,180 |
| 2019-04-19 | $4.95 | $5.03 | $4.87 | $4.98 | $4.98 | 12,204,800 |
| 2019-04-18 | $5.01 | $5.13 | $4.95 | $5.00 | $5.00 | 16,214,880 |
| 2019-04-17 | $4.90 | $5.04 | $4.90 | $5.00 | $5.00 | 18,162,290 |
| 2019-04-16 | $4.83 | $4.92 | $4.66 | $4.91 | $4.91 | 13,939,810 |
| 2019-04-15 | $4.94 | $5.00 | $4.82 | $4.82 | $4.82 | 11,252,870 |
| 2019-04-12 | $4.80 | $4.94 | $4.80 | $4.94 | $4.94 | 11,404,290 |
| 2019-04-11 | $4.93 | $4.99 | $4.83 | $4.83 | $4.83 | 11,199,050 |
| 2019-04-10 | $4.86 | $4.95 | $4.77 | $4.93 | $4.93 | 11,950,600 |
| 2019-04-09 | $4.94 | $4.94 | $4.79 | $4.87 | $4.87 | 11,186,950 |
| 2019-04-08 | $4.92 | $5.04 | $4.82 | $4.97 | $4.97 | 17,274,030 |
| 2019-04-05 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2019-04-04 | $4.85 | $4.92 | $4.83 | $4.89 | $4.89 | 12,891,940 |
| 2019-04-03 | $4.77 | $4.86 | $4.75 | $4.84 | $4.84 | 9,369,160 |
| 2019-04-02 | $4.85 | $4.87 | $4.75 | $4.79 | $4.79 | 10,637,610 |
| 2019-04-01 | $4.60 | $4.80 | $4.59 | $4.80 | $4.80 | 13,324,060 |
| 2019-03-29 | $4.53 | $4.62 | $4.41 | $4.60 | $4.60 | 10,869,700 |
| 2019-03-28 | $4.57 | $4.65 | $4.52 | $4.55 | $4.55 | 7,965,400 |
| 2019-03-27 | $4.67 | $4.71 | $4.55 | $4.64 | $4.64 | 10,867,710 |
| 2019-03-26 | $4.84 | $4.90 | $4.65 | $4.66 | $4.66 | 12,055,600 |
| 2019-03-25 | $4.78 | $4.97 | $4.70 | $4.84 | $4.84 | 14,254,040 |
| 2019-03-22 | $4.84 | $5.05 | $4.81 | $4.94 | $4.94 | 24,648,390 |
| 2019-03-21 | $4.83 | $4.94 | $4.80 | $4.90 | $4.90 | 16,783,170 |
| 2019-03-20 | $4.95 | $5.13 | $4.78 | $4.88 | $4.88 | 32,985,540 |
| 2019-03-19 | $4.81 | $4.85 | $4.76 | $4.80 | $4.80 | 10,163,380 |
| 2019-03-18 | $4.74 | $4.82 | $4.63 | $4.82 | $4.82 | 13,444,920 |
| 2019-03-15 | $4.70 | $4.79 | $4.68 | $4.71 | $4.71 | 14,887,090 |
| 2019-03-14 | $4.55 | $4.85 | $4.55 | $4.74 | $4.74 | 28,046,000 |
| 2019-03-13 | $5.58 | $5.58 | $4.94 | $4.99 | $4.99 | 60,123,700 |
| 2019-03-12 | $5.16 | $5.19 | $4.90 | $5.07 | $5.07 | 27,594,720 |
| 2019-03-11 | $4.83 | $5.06 | $4.73 | $5.06 | $5.06 | 23,517,520 |
| 2019-03-08 | $4.76 | $5.13 | $4.64 | $4.80 | $4.80 | 30,800,670 |
| 2019-03-07 | $4.60 | $4.87 | $4.58 | $4.84 | $4.84 | 29,044,170 |
| 2019-03-06 | $4.52 | $4.73 | $4.45 | $4.62 | $4.62 | 23,533,240 |
| 2019-03-05 | $4.34 | $4.58 | $4.31 | $4.53 | $4.53 | 24,099,010 |
| 2019-03-04 | $4.33 | $4.42 | $4.31 | $4.36 | $4.36 | 20,093,970 |
| 2019-03-01 | $4.31 | $4.36 | $4.26 | $4.32 | $4.32 | 12,150,100 |
| 2019-02-28 | $4.29 | $4.36 | $4.26 | $4.31 | $4.31 | 11,051,280 |
| 2019-02-27 | $4.37 | $4.41 | $4.25 | $4.30 | $4.30 | 19,871,660 |
| 2019-02-26 | $4.24 | $4.40 | $4.18 | $4.40 | $4.40 | 29,293,140 |
| 2019-02-25 | $4.09 | $4.24 | $4.08 | $4.24 | $4.24 | 20,917,880 |
| 2019-02-22 | $4.01 | $4.07 | $4.01 | $4.06 | $4.06 | 11,163,450 |
| 2019-02-21 | $4.04 | $4.14 | $4.02 | $4.03 | $4.03 | 21,475,460 |
| 2019-02-20 | $4.27 | $4.48 | $4.14 | $4.14 | $4.14 | 36,688,850 |
| 2019-02-19 | $4.15 | $4.18 | $4.05 | $4.13 | $4.13 | 17,621,620 |
| 2019-02-18 | $3.98 | $4.15 | $3.95 | $4.14 | $4.14 | 17,035,770 |
| 2019-02-15 | $3.90 | $4.10 | $3.88 | $3.97 | $3.97 | 15,247,820 |
| 2019-02-14 | $3.88 | $3.96 | $3.86 | $3.92 | $3.92 | 8,234,840 |
| 2019-02-13 | $3.83 | $3.93 | $3.77 | $3.88 | $3.88 | 9,612,370 |
| 2019-02-12 | $3.79 | $3.84 | $3.77 | $3.80 | $3.80 | 5,552,290 |
| 2019-02-11 | $3.63 | $3.78 | $3.63 | $3.77 | $3.77 | 5,767,670 |
| 2019-02-08 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 0 |
| 2019-02-07 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 0 |
| 2019-02-06 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 0 |
| 2019-02-05 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 0 |
| 2019-02-04 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 0 |
| 2019-02-01 | $3.54 | $3.64 | $3.54 | $3.63 | $3.63 | 3,490,760 |
| 2019-01-31 | $3.56 | $3.65 | $3.52 | $3.54 | $3.54 | 6,259,380 |
| 2019-01-30 | $3.69 | $3.74 | $3.62 | $3.64 | $3.64 | 4,119,000 |
| 2019-01-29 | $3.82 | $3.85 | $3.64 | $3.73 | $3.73 | 6,586,560 |
| 2019-01-28 | $3.93 | $3.93 | $3.81 | $3.86 | $3.86 | 5,982,440 |
| 2019-01-25 | $4.03 | $4.03 | $3.88 | $3.89 | $3.89 | 11,887,310 |
| 2019-01-24 | $4.06 | $4.15 | $3.95 | $4.04 | $4.04 | 19,445,060 |
| 2019-01-23 | $3.95 | $4.22 | $3.95 | $4.13 | $4.13 | 26,651,350 |
| 2019-01-22 | $3.99 | $4.00 | $3.88 | $3.91 | $3.91 | 6,284,220 |
| 2019-01-21 | $4.10 | $4.15 | $3.98 | $4.02 | $4.02 | 7,911,950 |
| 2019-01-18 | $3.94 | $4.02 | $3.92 | $3.98 | $3.98 | 5,370,210 |
| 2019-01-17 | $3.93 | $3.96 | $3.91 | $3.93 | $3.93 | 4,619,850 |
| 2019-01-16 | $3.93 | $3.96 | $3.90 | $3.94 | $3.94 | 3,250,440 |
| 2019-01-15 | $3.90 | $3.96 | $3.83 | $3.93 | $3.93 | 4,272,390 |
| 2019-01-14 | $3.91 | $3.96 | $3.88 | $3.90 | $3.90 | 4,795,800 |
| 2019-01-11 | $3.84 | $3.94 | $3.81 | $3.90 | $3.90 | 6,884,820 |
| 2019-01-10 | $3.84 | $3.87 | $3.81 | $3.82 | $3.82 | 3,649,730 |
| 2019-01-09 | $3.85 | $3.90 | $3.84 | $3.85 | $3.85 | 4,754,240 |
| 2019-01-08 | $3.81 | $3.86 | $3.81 | $3.85 | $3.85 | 3,829,410 |
| 2019-01-07 | $3.82 | $3.86 | $3.79 | $3.83 | $3.83 | 4,867,750 |
| 2019-01-04 | $3.61 | $3.79 | $3.61 | $3.78 | $3.78 | 4,899,420 |
| 2019-01-03 | $3.66 | $3.72 | $3.66 | $3.67 | $3.67 | 2,447,650 |
| 2019-01-02 | $3.69 | $3.71 | $3.67 | $3.67 | $3.67 | 3,047,650 |
| 2019-01-01 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2018-12-31 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2018-12-28 | $3.62 | $3.65 | $3.62 | $3.65 | $3.65 | 2,676,580 |
| 2018-12-27 | $3.73 | $3.75 | $3.60 | $3.60 | $3.60 | 2,526,260 |
| 2018-12-26 | $3.70 | $3.75 | $3.68 | $3.69 | $3.69 | 2,309,760 |
| 2018-12-25 | $3.80 | $3.80 | $3.62 | $3.73 | $3.73 | 4,601,600 |
| 2018-12-24 | $3.82 | $3.91 | $3.81 | $3.84 | $3.84 | 3,814,410 |
| 2018-12-21 | $3.79 | $3.84 | $3.78 | $3.80 | $3.80 | 2,814,030 |
| 2018-12-20 | $3.73 | $3.81 | $3.72 | $3.79 | $3.79 | 2,874,270 |
| 2018-12-19 | $3.87 | $3.89 | $3.76 | $3.77 | $3.77 | 3,913,640 |
| 2018-12-18 | $3.93 | $3.98 | $3.85 | $3.87 | $3.87 | 5,517,570 |
| 2018-12-17 | $3.96 | $4.02 | $3.90 | $3.99 | $3.99 | 5,825,400 |
| 2018-12-14 | $4.00 | $4.05 | $3.92 | $3.94 | $3.94 | 5,680,600 |
| 2018-12-13 | $3.99 | $4.03 | $3.93 | $3.99 | $3.99 | 4,740,620 |
| 2018-12-12 | $3.98 | $4.00 | $3.96 | $3.97 | $3.97 | 3,784,700 |
| 2018-12-11 | $4.03 | $4.05 | $3.94 | $3.98 | $3.98 | 6,182,380 |
| 2018-12-10 | $4.06 | $4.06 | $3.99 | $4.02 | $4.02 | 3,380,110 |
| 2018-12-07 | $4.06 | $4.10 | $4.01 | $4.07 | $4.07 | 3,827,910 |
| 2018-12-06 | $4.15 | $4.16 | $4.06 | $4.06 | $4.06 | 5,433,770 |
| 2018-12-05 | $4.10 | $4.17 | $4.07 | $4.14 | $4.14 | 6,773,740 |
| 2018-12-04 | $4.11 | $4.16 | $4.10 | $4.16 | $4.16 | 7,441,690 |
| 2018-12-03 | $4.07 | $4.16 | $4.02 | $4.13 | $4.13 | 13,561,790 |
| 2018-11-30 | $4.13 | $4.15 | $3.97 | $4.06 | $4.06 | 13,896,280 |
| 2018-11-29 | $4.13 | $4.35 | $4.11 | $4.17 | $4.17 | 18,289,670 |
| 2018-11-28 | $4.04 | $4.14 | $3.93 | $4.13 | $4.13 | 6,348,570 |
| 2018-11-27 | $4.08 | $4.08 | $4.01 | $4.06 | $4.06 | 4,224,280 |
| 2018-11-26 | $3.96 | $4.07 | $3.95 | $4.02 | $4.02 | 4,698,710 |
| 2018-11-23 | $4.24 | $4.26 | $3.95 | $3.97 | $3.97 | 8,312,570 |
| 2018-11-22 | $4.26 | $4.33 | $4.21 | $4.24 | $4.24 | 4,996,790 |
| 2018-11-21 | $4.11 | $4.26 | $4.09 | $4.25 | $4.25 | 7,788,540 |
| 2018-11-20 | $4.30 | $4.38 | $4.19 | $4.21 | $4.21 | 11,374,510 |
| 2018-11-19 | $4.23 | $4.48 | $4.22 | $4.39 | $4.39 | 16,710,500 |
| 2018-11-16 | $4.26 | $4.28 | $4.20 | $4.25 | $4.25 | 8,611,040 |
| 2018-11-15 | $4.17 | $4.28 | $4.15 | $4.23 | $4.23 | 7,804,290 |
| 2018-11-14 | $4.17 | $4.30 | $4.15 | $4.16 | $4.16 | 12,321,160 |
| 2018-11-13 | $4.06 | $4.26 | $4.01 | $4.18 | $4.18 | 13,381,400 |
| 2018-11-12 | $4.00 | $4.08 | $3.91 | $4.08 | $4.08 | 7,856,950 |
| 2018-11-09 | $3.97 | $4.02 | $3.96 | $3.99 | $3.99 | 5,519,580 |
| 2018-11-08 | $3.98 | $4.05 | $3.93 | $3.97 | $3.97 | 8,170,920 |
| 2018-11-07 | $3.98 | $4.08 | $3.94 | $3.95 | $3.95 | 11,052,500 |
| 2018-11-06 | $3.95 | $3.96 | $3.89 | $3.96 | $3.96 | 6,095,970 |
| 2018-11-05 | $3.92 | $3.98 | $3.90 | $3.95 | $3.95 | 7,512,030 |
| 2018-11-02 | $3.92 | $3.96 | $3.85 | $3.95 | $3.95 | 12,265,280 |
| 2018-11-01 | $3.81 | $4.09 | $3.78 | $3.93 | $3.93 | 17,560,610 |
| 2018-10-31 | $3.71 | $3.82 | $3.70 | $3.78 | $3.78 | 7,213,900 |
| 2018-10-30 | $3.68 | $3.75 | $3.63 | $3.72 | $3.72 | 4,536,040 |
| 2018-10-29 | $3.74 | $3.76 | $3.66 | $3.68 | $3.68 | 4,745,560 |
| 2018-10-26 | $3.71 | $3.79 | $3.71 | $3.75 | $3.75 | 6,417,400 |
| 2018-10-25 | $3.65 | $3.71 | $3.61 | $3.70 | $3.70 | 5,708,090 |
| 2018-10-24 | $3.65 | $3.75 | $3.63 | $3.74 | $3.74 | 6,413,270 |
| 2018-10-23 | $3.69 | $3.75 | $3.64 | $3.66 | $3.66 | 6,281,630 |
| 2018-10-22 | $3.60 | $3.77 | $3.56 | $3.69 | $3.69 | 7,814,310 |
| 2018-10-19 | $3.43 | $3.55 | $3.35 | $3.53 | $3.53 | 5,825,190 |
| 2018-10-18 | $3.64 | $3.64 | $3.49 | $3.51 | $3.51 | 4,580,300 |
| 2018-10-17 | $3.58 | $3.70 | $3.48 | $3.65 | $3.65 | 6,990,350 |
| 2018-10-16 | $3.68 | $3.75 | $3.51 | $3.54 | $3.54 | 5,926,060 |
| 2018-10-15 | $3.81 | $3.85 | $3.63 | $3.66 | $3.66 | 4,812,420 |
| 2018-10-12 | $3.93 | $3.98 | $3.66 | $3.81 | $3.81 | 11,948,070 |
| 2018-10-11 | $4.34 | $4.35 | $4.07 | $4.07 | $4.07 | 10,552,780 |
| 2018-10-10 | $4.52 | $4.59 | $4.50 | $4.52 | $4.52 | 3,269,400 |
| 2018-10-09 | $4.59 | $4.63 | $4.48 | $4.52 | $4.52 | 4,742,180 |
| 2018-10-08 | $4.80 | $4.80 | $4.58 | $4.59 | $4.59 | 5,600,700 |
| 2018-10-05 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2018-10-04 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2018-10-03 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2018-10-02 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2018-10-01 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2018-09-28 | $4.80 | $4.84 | $4.79 | $4.81 | $4.81 | 4,106,800 |
| 2018-09-27 | $4.93 | $5.02 | $4.77 | $4.79 | $4.79 | 7,237,270 |
| 2018-09-26 | $4.94 | $4.97 | $4.91 | $4.92 | $4.92 | 4,342,300 |
| 2018-09-25 | $4.91 | $5.01 | $4.90 | $4.95 | $4.95 | 6,156,740 |
| 2018-09-24 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2018-09-21 | $4.86 | $4.94 | $4.86 | $4.93 | $4.93 | 4,865,720 |
| 2018-09-20 | $4.88 | $4.92 | $4.85 | $4.86 | $4.86 | 4,068,310 |
| 2018-09-19 | $4.86 | $4.93 | $4.85 | $4.89 | $4.89 | 4,275,670 |
| 2018-09-18 | $4.79 | $4.88 | $4.77 | $4.86 | $4.86 | 5,391,540 |
| 2018-09-17 | $5.01 | $5.04 | $4.82 | $4.83 | $4.83 | 6,883,540 |
| 2018-09-14 | $5.06 | $5.09 | $5.01 | $5.02 | $5.02 | 5,252,740 |
| 2018-09-13 | $5.05 | $5.09 | $5.04 | $5.08 | $5.08 | 4,496,640 |
| 2018-09-12 | $5.09 | $5.09 | $5.02 | $5.06 | $5.06 | 3,702,210 |
| 2018-09-11 | $5.06 | $5.10 | $5.04 | $5.07 | $5.07 | 4,147,860 |
| 2018-09-10 | $5.15 | $5.18 | $5.02 | $5.06 | $5.06 | 7,258,510 |
| 2018-09-07 | $5.17 | $5.27 | $5.13 | $5.16 | $5.16 | 9,820,030 |
| 2018-09-06 | $5.23 | $5.38 | $5.16 | $5.21 | $5.21 | 15,241,650 |
| 2018-09-05 | $5.26 | $5.45 | $5.16 | $5.29 | $5.29 | 17,717,050 |
| 2018-09-04 | $5.11 | $5.35 | $5.10 | $5.27 | $5.27 | 15,375,270 |
| 2018-09-03 | $5.06 | $5.18 | $5.05 | $5.12 | $5.12 | 5,685,130 |
| 2018-08-31 | $5.07 | $5.12 | $5.04 | $5.06 | $5.06 | 4,016,370 |
| 2018-08-30 | $5.17 | $5.22 | $5.05 | $5.07 | $5.07 | 5,943,140 |
| 2018-08-29 | $5.20 | $5.28 | $5.17 | $5.19 | $5.19 | 6,865,860 |
| 2018-08-28 | $5.19 | $5.32 | $5.19 | $5.24 | $5.24 | 10,729,710 |
| 2018-08-27 | $5.13 | $5.23 | $5.12 | $5.21 | $5.21 | 6,996,430 |
| 2018-08-24 | $5.18 | $5.19 | $5.11 | $5.13 | $5.13 | 4,746,700 |
| 2018-08-23 | $5.22 | $5.27 | $5.14 | $5.19 | $5.19 | 9,995,480 |
| 2018-08-22 | $5.15 | $5.29 | $5.10 | $5.28 | $5.28 | 13,554,130 |
| 2018-08-21 | $5.12 | $5.18 | $5.09 | $5.16 | $5.16 | 5,588,500 |
| 2018-08-20 | $5.08 | $5.15 | $4.98 | $5.15 | $5.15 | 7,035,510 |
| 2018-08-17 | $5.18 | $5.27 | $5.06 | $5.10 | $5.10 | 8,014,260 |
| 2018-08-16 | $5.13 | $5.24 | $5.12 | $5.18 | $5.18 | 7,516,900 |
| 2018-08-15 | $5.36 | $5.37 | $5.20 | $5.21 | $5.21 | 13,070,080 |
| 2018-08-14 | $5.40 | $5.45 | $5.33 | $5.38 | $5.38 | 12,282,610 |
| 2018-08-13 | $5.51 | $5.55 | $5.31 | $5.43 | $5.43 | 24,452,600 |
| 2018-08-10 | $5.49 | $5.90 | $5.44 | $5.58 | $5.58 | 35,557,840 |
| 2018-08-09 | $5.36 | $5.55 | $5.32 | $5.53 | $5.53 | 24,873,500 |
| 2018-08-08 | $5.23 | $5.56 | $5.20 | $5.46 | $5.46 | 28,724,210 |
| 2018-08-07 | $5.16 | $5.26 | $5.12 | $5.25 | $5.25 | 9,191,200 |
| 2018-08-06 | $5.23 | $5.42 | $5.12 | $5.18 | $5.18 | 15,124,800 |
| 2018-08-03 | $5.23 | $5.38 | $5.17 | $5.28 | $5.28 | 14,880,380 |
| 2018-08-02 | $5.16 | $5.36 | $5.02 | $5.28 | $5.28 | 17,695,920 |
| 2018-08-01 | $5.28 | $5.32 | $5.15 | $5.16 | $5.16 | 8,657,100 |
| 2018-07-31 | $5.22 | $5.43 | $5.17 | $5.33 | $5.33 | 13,381,330 |
| 2018-07-30 | $5.24 | $5.28 | $5.14 | $5.17 | $5.17 | 9,506,310 |
| 2018-07-27 | $5.39 | $5.41 | $5.28 | $5.30 | $5.30 | 9,819,440 |
| 2018-07-26 | $5.33 | $5.45 | $5.28 | $5.43 | $5.43 | 18,898,160 |
| 2018-07-25 | $5.29 | $5.38 | $5.27 | $5.32 | $5.32 | 11,997,100 |
| 2018-07-24 | $5.19 | $5.30 | $5.15 | $5.30 | $5.30 | 10,491,070 |
| 2018-07-23 | $5.15 | $5.23 | $5.14 | $5.20 | $5.20 | 6,782,190 |
| 2018-07-20 | $5.13 | $5.22 | $5.07 | $5.17 | $5.17 | 5,230,300 |
| 2018-07-19 | $5.28 | $5.31 | $5.10 | $5.15 | $5.15 | 9,617,500 |
| 2018-07-18 | $5.28 | $5.40 | $5.25 | $5.32 | $5.32 | 10,319,290 |
| 2018-07-17 | $5.24 | $5.39 | $5.19 | $5.31 | $5.31 | 9,888,130 |
| 2018-07-16 | $5.22 | $5.27 | $5.16 | $5.23 | $5.23 | 6,085,920 |
| 2018-07-13 | $5.31 | $5.31 | $5.17 | $5.23 | $5.23 | 11,240,800 |
| 2018-07-12 | $5.15 | $5.35 | $5.12 | $5.31 | $5.31 | 16,671,640 |
| 2018-07-11 | $5.43 | $5.56 | $5.32 | $5.34 | $5.34 | 20,473,680 |
| 2018-07-10 | $5.55 | $5.55 | $5.36 | $5.43 | $5.43 | 14,322,960 |
| 2018-07-09 | $5.49 | $5.60 | $5.43 | $5.55 | $5.55 | 22,533,330 |
| 2018-07-06 | $5.52 | $5.91 | $5.21 | $5.69 | $5.69 | 36,218,700 |
| 2018-07-05 | $5.29 | $5.48 | $5.21 | $5.44 | $5.44 | 23,802,280 |
| 2018-07-04 | $5.18 | $5.45 | $5.16 | $5.35 | $5.35 | 22,839,140 |
| 2018-07-03 | $5.13 | $5.21 | $5.05 | $5.20 | $5.20 | 9,609,900 |
| 2018-07-02 | $5.13 | $5.30 | $5.11 | $5.16 | $5.16 | 15,225,080 |
| 2018-06-29 | $5.00 | $5.14 | $5.00 | $5.12 | $5.12 | 7,716,210 |
| 2018-06-28 | $5.15 | $5.21 | $4.99 | $5.00 | $5.00 | 8,748,500 |
| 2018-06-27 | $5.21 | $5.36 | $5.15 | $5.16 | $5.16 | 8,520,130 |
| 2018-06-26 | $5.15 | $5.25 | $5.08 | $5.22 | $5.22 | 8,475,740 |
| 2018-06-25 | $5.25 | $5.45 | $5.17 | $5.29 | $5.29 | 13,007,210 |
| 2018-06-22 | $5.22 | $5.28 | $4.95 | $5.25 | $5.25 | 16,580,000 |
| 2018-06-21 | $5.91 | $5.96 | $5.45 | $5.46 | $5.46 | 25,776,290 |
| 2018-06-20 | $6.09 | $6.09 | $5.69 | $6.05 | $6.05 | 27,036,840 |
| 2018-06-19 | $6.39 | $6.72 | $6.00 | $6.32 | $6.32 | 47,595,190 |
| 2018-06-18 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2018-06-15 | $6.10 | $6.17 | $5.94 | $6.14 | $6.14 | 18,812,690 |
| 2018-06-14 | $5.93 | $6.10 | $5.90 | $6.09 | $6.09 | 12,361,930 |
| 2018-06-13 | $5.94 | $6.05 | $5.91 | $5.95 | $5.95 | 7,881,300 |
| 2018-06-12 | $5.94 | $6.01 | $5.91 | $5.97 | $5.97 | 5,678,950 |
| 2018-06-11 | $6.01 | $6.14 | $5.91 | $5.92 | $5.92 | 8,036,840 |
| 2018-06-08 | $6.15 | $6.15 | $5.99 | $6.04 | $6.04 | 9,878,160 |
| 2018-06-07 | $6.08 | $6.25 | $6.04 | $6.20 | $6.20 | 14,823,260 |
| 2018-06-06 | $6.10 | $6.12 | $6.03 | $6.07 | $6.07 | 8,224,590 |
| 2018-06-05 | $6.02 | $6.13 | $6.02 | $6.12 | $6.12 | 8,334,230 |
| 2018-06-04 | $6.20 | $6.20 | $6.01 | $6.07 | $6.07 | 15,439,390 |
| 2018-06-01 | $6.34 | $6.53 | $6.22 | $6.24 | $6.24 | 17,153,730 |
| 2018-05-31 | $6.29 | $6.45 | $6.18 | $6.40 | $6.40 | 25,442,060 |
| 2018-05-30 | $6.39 | $6.77 | $6.35 | $6.53 | $6.53 | 46,967,360 |
| 2018-05-29 | $6.04 | $6.27 | $6.00 | $6.16 | $6.16 | 11,340,220 |
| 2018-05-28 | $6.06 | $6.13 | $5.97 | $6.04 | $6.04 | 6,635,030 |
| 2018-05-25 | $6.19 | $6.23 | $6.02 | $6.06 | $6.06 | 8,826,840 |
| 2018-05-24 | $6.30 | $6.32 | $6.18 | $6.19 | $6.19 | 6,879,220 |
| 2018-05-23 | $6.39 | $6.40 | $6.21 | $6.27 | $6.27 | 9,963,240 |
| 2018-05-22 | $6.39 | $6.47 | $6.34 | $6.42 | $6.42 | 11,790,240 |
| 2018-05-21 | $6.30 | $6.42 | $6.16 | $6.40 | $6.40 | 14,924,990 |
| 2018-05-18 | $6.41 | $6.43 | $6.31 | $6.39 | $6.39 | 8,610,100 |
| 2018-05-17 | $6.35 | $6.44 | $6.28 | $6.40 | $6.40 | 9,325,840 |
| 2018-05-16 | $6.29 | $6.46 | $6.25 | $6.36 | $6.36 | 12,161,100 |
| 2018-05-15 | $6.21 | $6.34 | $6.15 | $6.33 | $6.33 | 9,645,280 |
| 2018-05-14 | $6.38 | $6.40 | $6.19 | $6.20 | $6.20 | 10,502,090 |
| 2018-05-11 | $6.55 | $6.55 | $6.36 | $6.37 | $6.37 | 13,920,490 |
| 2018-05-10 | $6.50 | $6.60 | $6.48 | $6.55 | $6.55 | 9,779,490 |
| 2018-05-09 | $6.62 | $6.62 | $6.51 | $6.54 | $6.54 | 11,308,420 |
| 2018-05-08 | $6.59 | $6.69 | $6.57 | $6.65 | $6.65 | 14,203,090 |
| 2018-05-07 | $6.49 | $6.63 | $6.44 | $6.61 | $6.61 | 16,646,420 |
| 2018-05-04 | $6.42 | $6.74 | $6.36 | $6.65 | $6.65 | 22,844,460 |
| 2018-05-03 | $6.56 | $6.57 | $6.18 | $6.44 | $6.44 | 17,919,690 |
| 2018-05-02 | $6.49 | $6.63 | $6.45 | $6.56 | $6.56 | 15,221,990 |
| 2018-05-01 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2018-04-30 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2018-04-27 | $6.69 | $6.75 | $6.39 | $6.50 | $6.50 | 29,825,510 |
| 2018-04-26 | $7.07 | $7.11 | $6.80 | $6.83 | $6.83 | 20,910,750 |
| 2018-04-25 | $7.07 | $7.23 | $6.84 | $7.15 | $7.15 | 26,357,020 |
| 2018-04-24 | $7.00 | $7.14 | $6.95 | $7.13 | $7.13 | 22,987,680 |
| 2018-04-23 | $7.45 | $7.45 | $7.07 | $7.07 | $7.07 | 46,950,060 |
| 2018-04-20 | $8.21 | $8.39 | $7.83 | $7.85 | $7.85 | 36,722,230 |
| 2018-04-19 | $8.02 | $8.40 | $7.92 | $8.27 | $8.27 | 45,740,980 |
| 2018-04-18 | $8.18 | $8.36 | $7.82 | $8.25 | $8.25 | 52,171,030 |
| 2018-04-17 | $7.96 | $8.70 | $7.81 | $8.50 | $8.50 | 72,139,890 |
| 2018-04-16 | $7.77 | $8.03 | $7.77 | $7.95 | $7.95 | 26,704,800 |
| 2018-04-13 | $8.01 | $8.08 | $7.81 | $7.84 | $7.84 | 31,612,740 |
| 2018-04-12 | $8.21 | $8.26 | $8.03 | $8.04 | $8.04 | 36,938,450 |
| 2018-04-11 | $8.01 | $8.41 | $7.90 | $8.39 | $8.39 | 54,985,420 |
| 2018-04-10 | $8.40 | $8.51 | $8.02 | $8.14 | $8.14 | 68,208,930 |
| 2018-04-09 | $8.45 | $9.23 | $8.30 | $8.70 | $8.70 | 109,551,580 |
| 2018-04-06 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 0 |
| 2018-04-05 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 0 |
| 2018-04-04 | $7.75 | $8.42 | $7.43 | $8.42 | $8.42 | 78,976,010 |
| 2018-04-03 | $7.60 | $7.96 | $7.57 | $7.65 | $7.65 | 48,226,970 |
| 2018-04-02 | $7.76 | $7.84 | $7.47 | $7.78 | $7.78 | 54,686,070 |
| 2018-03-30 | $7.40 | $7.54 | $7.33 | $7.49 | $7.49 | 30,856,840 |
| 2018-03-29 | $7.35 | $7.56 | $7.34 | $7.42 | $7.42 | 30,152,980 |
| 2018-03-28 | $7.68 | $7.85 | $7.36 | $7.41 | $7.41 | 56,371,240 |
| 2018-03-27 | $7.22 | $8.15 | $7.22 | $7.97 | $7.97 | 86,820,390 |
| 2018-03-26 | $8.24 | $8.44 | $7.77 | $7.83 | $7.83 | 117,723,250 |
| 2018-03-23 | $7.67 | $7.67 | $7.39 | $7.67 | $7.67 | 64,927,860 |
| 2018-03-22 | $6.71 | $7.05 | $6.71 | $6.97 | $6.97 | 11,571,100 |
| 2018-03-21 | $6.84 | $7.02 | $6.75 | $6.78 | $6.78 | 9,642,500 |
| 2018-03-20 | $6.74 | $6.90 | $6.70 | $6.86 | $6.86 | 7,903,500 |
| 2018-03-19 | $6.69 | $6.92 | $6.69 | $6.83 | $6.83 | 7,305,370 |
| 2018-03-16 | $6.94 | $7.02 | $6.79 | $6.80 | $6.80 | 10,330,410 |
| 2018-03-15 | $7.10 | $7.16 | $6.95 | $6.96 | $6.96 | 15,939,470 |
| 2018-03-14 | $7.20 | $7.21 | $7.10 | $7.15 | $7.15 | 19,061,020 |
| 2018-03-13 | $7.35 | $7.78 | $7.28 | $7.35 | $7.35 | 37,557,760 |
| 2018-03-12 | $7.32 | $7.40 | $7.21 | $7.39 | $7.39 | 22,478,620 |
| 2018-03-09 | $7.26 | $7.33 | $7.16 | $7.31 | $7.31 | 17,021,920 |
| 2018-03-08 | $7.24 | $7.30 | $7.08 | $7.22 | $7.22 | 16,576,040 |
| 2018-03-07 | $7.38 | $7.44 | $7.25 | $7.27 | $7.27 | 18,062,810 |
| 2018-03-06 | $7.43 | $7.48 | $7.25 | $7.42 | $7.42 | 23,601,250 |
| 2018-03-05 | $7.34 | $7.51 | $7.21 | $7.43 | $7.43 | 22,522,630 |
| 2018-03-02 | $7.16 | $7.60 | $7.12 | $7.37 | $7.37 | 32,526,570 |
| 2018-03-01 | $7.15 | $7.32 | $7.10 | $7.29 | $7.29 | 18,637,190 |
| 2018-02-28 | $7.26 | $7.33 | $7.17 | $7.23 | $7.23 | 22,583,330 |
| 2018-02-27 | $7.18 | $7.47 | $7.09 | $7.43 | $7.43 | 35,302,480 |
| 2018-02-26 | $7.24 | $7.37 | $6.96 | $7.33 | $7.33 | 45,982,860 |
| 2018-02-23 | $6.35 | $7.01 | $6.33 | $7.01 | $7.01 | 24,825,220 |
| 2018-02-22 | $6.36 | $6.43 | $6.33 | $6.37 | $6.37 | 6,138,500 |
| 2018-02-21 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2018-02-20 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2018-02-19 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2018-02-16 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2018-02-15 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2018-02-14 | $6.26 | $6.36 | $6.19 | $6.30 | $6.30 | 6,648,320 |
| 2018-02-13 | $6.53 | $6.53 | $6.34 | $6.36 | $6.36 | 9,210,190 |
| 2018-02-12 | $6.17 | $6.51 | $6.17 | $6.49 | $6.49 | 11,526,250 |
| 2018-02-09 | $6.55 | $6.55 | $6.16 | $6.17 | $6.17 | 15,644,370 |
| 2018-02-08 | $7.00 | $7.00 | $6.69 | $6.81 | $6.81 | 17,227,520 |
| 2018-02-07 | $6.55 | $7.00 | $6.40 | $6.88 | $6.88 | 28,828,710 |
| 2018-02-06 | $6.50 | $6.79 | $6.35 | $6.36 | $6.36 | 26,001,530 |
| 2018-02-05 | $6.13 | $6.61 | $6.13 | $6.61 | $6.61 | 19,585,350 |
| 2018-02-02 | $6.07 | $6.09 | $5.66 | $6.01 | $6.01 | 9,106,430 |
| 2018-02-01 | $6.71 | $6.77 | $6.12 | $6.14 | $6.14 | 14,726,730 |
| 2018-01-31 | $6.92 | $6.95 | $6.70 | $6.74 | $6.74 | 8,184,550 |
| 2018-01-30 | $7.00 | $7.01 | $6.86 | $6.95 | $6.95 | 7,646,370 |
| 2018-01-29 | $7.13 | $7.14 | $6.98 | $7.02 | $7.02 | 7,996,060 |
| 2018-01-26 | $7.07 | $7.19 | $7.02 | $7.15 | $7.15 | 10,661,290 |
| 2018-01-25 | $7.04 | $7.10 | $7.00 | $7.07 | $7.07 | 6,514,870 |
| 2018-01-24 | $7.07 | $7.08 | $6.97 | $7.06 | $7.06 | 5,871,710 |
| 2018-01-23 | $7.07 | $7.14 | $7.02 | $7.09 | $7.09 | 8,188,740 |
| 2018-01-22 | $6.96 | $7.09 | $6.88 | $7.04 | $7.04 | 6,227,260 |
| 2018-01-19 | $7.04 | $7.05 | $6.97 | $6.99 | $6.99 | 5,138,700 |
| 2018-01-18 | $7.01 | $7.09 | $6.97 | $7.04 | $7.04 | 5,915,330 |
| 2018-01-17 | $6.98 | $7.23 | $6.87 | $7.07 | $7.07 | 11,145,550 |
| 2018-01-16 | $6.79 | $7.06 | $6.78 | $7.03 | $7.03 | 9,631,820 |
| 2018-01-15 | $7.02 | $7.04 | $6.71 | $6.78 | $6.78 | 10,537,290 |
| 2018-01-12 | $7.15 | $7.21 | $7.07 | $7.08 | $7.08 | 6,362,000 |
| 2018-01-11 | $7.11 | $7.18 | $7.04 | $7.15 | $7.15 | 6,344,030 |
| 2018-01-10 | $7.30 | $7.30 | $7.05 | $7.12 | $7.12 | 12,461,180 |
| 2018-01-09 | $7.48 | $7.48 | $7.29 | $7.32 | $7.32 | 11,327,390 |
| 2018-01-08 | $7.50 | $7.54 | $7.44 | $7.48 | $7.48 | 12,441,810 |
| 2018-01-05 | $7.41 | $7.55 | $7.34 | $7.51 | $7.51 | 19,055,330 |
| 2018-01-04 | $7.40 | $7.44 | $7.35 | $7.41 | $7.41 | 8,695,540 |
| 2018-01-03 | $7.33 | $7.40 | $7.29 | $7.40 | $7.40 | 11,452,420 |
| 2018-01-02 | $7.33 | $7.33 | $7.23 | $7.33 | $7.33 | 8,434,740 |
| 2018-01-01 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2017-12-29 | $7.28 | $7.35 | $7.25 | $7.33 | $7.33 | 7,944,550 |
| 2017-12-28 | $7.28 | $7.36 | $7.21 | $7.32 | $7.32 | 8,237,880 |
| 2017-12-27 | $7.45 | $7.45 | $7.23 | $7.26 | $7.26 | 10,827,030 |
| 2017-12-26 | $7.38 | $7.51 | $7.35 | $7.46 | $7.46 | 12,595,020 |
| 2017-12-25 | $7.30 | $7.44 | $7.25 | $7.42 | $7.42 | 13,477,820 |
| 2017-12-22 | $7.20 | $7.26 | $7.18 | $7.23 | $7.23 | 4,811,150 |
| 2017-12-21 | $7.27 | $7.29 | $7.10 | $7.22 | $7.22 | 7,504,230 |
| 2017-12-20 | $7.37 | $7.46 | $7.21 | $7.30 | $7.30 | 9,189,530 |
| 2017-12-19 | $7.34 | $7.43 | $7.32 | $7.41 | $7.41 | 9,031,110 |
| 2017-12-18 | $7.25 | $7.59 | $7.22 | $7.41 | $7.41 | 19,194,730 |
| 2017-12-15 | $7.24 | $7.30 | $7.17 | $7.25 | $7.25 | 8,585,920 |
| 2017-12-14 | $7.30 | $7.34 | $7.19 | $7.29 | $7.29 | 10,868,040 |
| 2017-12-13 | $7.11 | $7.20 | $7.06 | $7.19 | $7.19 | 6,058,780 |
| 2017-12-12 | $7.25 | $7.25 | $7.07 | $7.10 | $7.10 | 6,155,330 |
| 2017-12-11 | $7.07 | $7.18 | $7.05 | $7.17 | $7.17 | 6,470,290 |
| 2017-12-08 | $6.98 | $7.10 | $6.93 | $7.05 | $7.05 | 7,499,230 |
| 2017-12-07 | $6.99 | $7.03 | $6.91 | $6.94 | $6.94 | 4,973,900 |
| 2017-12-06 | $6.76 | $6.99 | $6.73 | $6.98 | $6.98 | 6,233,230 |
| 2017-12-05 | $6.99 | $7.02 | $6.71 | $6.81 | $6.81 | 9,228,170 |
| 2017-12-04 | $7.13 | $7.19 | $6.99 | $7.00 | $7.00 | 6,815,160 |
| 2017-12-01 | $7.13 | $7.25 | $7.09 | $7.18 | $7.18 | 5,563,380 |
| 2017-11-30 | $7.19 | $7.27 | $7.10 | $7.11 | $7.11 | 7,534,810 |
| 2017-11-29 | $7.22 | $7.22 | $7.12 | $7.22 | $7.22 | 7,394,470 |
| 2017-11-28 | $7.16 | $7.26 | $7.13 | $7.25 | $7.25 | 9,866,510 |
| 2017-11-27 | $7.01 | $7.28 | $6.98 | $7.21 | $7.21 | 15,559,900 |
| 2017-11-24 | $6.86 | $7.03 | $6.86 | $6.97 | $6.97 | 5,610,200 |
| 2017-11-23 | $7.05 | $7.11 | $6.83 | $6.85 | $6.85 | 7,827,360 |
| 2017-11-22 | $7.07 | $7.07 | $7.01 | $7.04 | $7.04 | 5,722,040 |
| 2017-11-21 | $7.00 | $7.08 | $6.96 | $7.05 | $7.05 | 6,465,140 |
| 2017-11-20 | $6.85 | $7.05 | $6.66 | $7.03 | $7.03 | 11,034,850 |
| 2017-11-17 | $7.22 | $7.23 | $6.85 | $6.90 | $6.90 | 13,521,230 |
| 2017-11-16 | $7.21 | $7.29 | $7.21 | $7.25 | $7.25 | 6,353,120 |
| 2017-11-15 | $7.35 | $7.35 | $7.20 | $7.23 | $7.23 | 8,477,870 |
| 2017-11-14 | $7.29 | $7.42 | $7.28 | $7.38 | $7.38 | 11,175,460 |
| 2017-11-13 | $7.42 | $7.45 | $7.22 | $7.31 | $7.31 | 15,206,850 |
| 2017-11-10 | $7.67 | $7.67 | $7.40 | $7.41 | $7.41 | 15,844,900 |
| 2017-11-09 | $7.70 | $7.72 | $7.61 | $7.68 | $7.68 | 8,670,960 |
| 2017-11-08 | $7.70 | $7.77 | $7.64 | $7.70 | $7.70 | 10,763,270 |
| 2017-11-07 | $7.68 | $7.70 | $7.60 | $7.70 | $7.70 | 7,836,710 |
| 2017-11-06 | $7.65 | $7.72 | $7.55 | $7.67 | $7.67 | 8,928,920 |
| 2017-11-03 | $7.55 | $7.71 | $7.51 | $7.65 | $7.65 | 11,760,600 |
| 2017-11-02 | $7.85 | $7.86 | $7.57 | $7.59 | $7.59 | 18,720,590 |
| 2017-11-01 | $8.13 | $8.17 | $7.82 | $7.84 | $7.84 | 25,698,770 |
| 2017-10-31 | $8.03 | $8.19 | $8.02 | $8.13 | $8.13 | 18,196,730 |
| 2017-10-30 | $9.03 | $9.09 | $8.20 | $8.26 | $8.26 | 35,362,490 |
| 2017-10-27 | $9.17 | $9.18 | $9.01 | $9.03 | $9.03 | 19,628,270 |
| 2017-10-26 | $9.31 | $9.33 | $9.15 | $9.21 | $9.21 | 25,024,640 |
| 2017-10-25 | $9.20 | $9.46 | $9.16 | $9.37 | $9.37 | 40,057,290 |
| 2017-10-24 | $9.15 | $9.28 | $8.92 | $9.26 | $9.26 | 25,040,040 |
| 2017-10-23 | $9.31 | $9.32 | $9.06 | $9.18 | $9.18 | 26,075,980 |
| 2017-10-20 | $9.37 | $9.39 | $9.10 | $9.38 | $9.38 | 35,568,490 |
| 2017-10-19 | $9.00 | $9.39 | $8.96 | $9.37 | $9.37 | 56,752,910 |
| 2017-10-18 | $8.75 | $9.35 | $8.72 | $9.12 | $9.12 | 46,173,820 |
| 2017-10-17 | $8.86 | $8.89 | $8.63 | $8.78 | $8.78 | 18,147,350 |
| 2017-10-16 | $8.80 | $9.46 | $8.80 | $9.00 | $9.00 | 42,028,630 |
| 2017-10-13 | $8.82 | $8.84 | $8.74 | $8.79 | $8.79 | 9,350,110 |
| 2017-10-12 | $8.68 | $8.84 | $8.64 | $8.84 | $8.84 | 13,096,960 |
| 2017-10-11 | $8.75 | $8.87 | $8.69 | $8.72 | $8.72 | 13,980,230 |
| 2017-10-10 | $8.61 | $8.81 | $8.54 | $8.79 | $8.79 | 17,201,210 |
| 2017-10-09 | $8.60 | $8.69 | $8.54 | $8.64 | $8.64 | 11,634,350 |
| 2017-10-06 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
| 2017-10-05 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
| 2017-10-04 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
| 2017-10-03 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
| 2017-10-02 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
| 2017-09-29 | $8.47 | $8.57 | $8.45 | $8.51 | $8.51 | 8,560,870 |
| 2017-09-28 | $8.53 | $8.58 | $8.42 | $8.45 | $8.45 | 10,488,100 |
| 2017-09-27 | $8.52 | $8.62 | $8.50 | $8.54 | $8.54 | 8,965,130 |
| 2017-09-26 | $8.44 | $8.57 | $8.44 | $8.56 | $8.56 | 9,223,220 |
| 2017-09-25 | $8.83 | $8.88 | $8.43 | $8.49 | $8.49 | 21,705,900 |
| 2017-09-22 | $9.07 | $9.07 | $8.77 | $8.92 | $8.92 | 28,529,150 |
| 2017-09-21 | $9.07 | $9.45 | $9.02 | $9.19 | $9.19 | 35,591,870 |
| 2017-09-20 | $9.14 | $9.19 | $8.92 | $9.08 | $9.08 | 19,640,320 |
| 2017-09-19 | $9.33 | $9.35 | $9.03 | $9.13 | $9.13 | 25,044,900 |
| 2017-09-18 | $9.29 | $9.44 | $9.10 | $9.37 | $9.37 | 28,279,470 |
| 2017-09-15 | $9.10 | $9.47 | $9.01 | $9.38 | $9.38 | 46,598,540 |
| 2017-09-14 | $9.19 | $9.38 | $8.98 | $9.13 | $9.13 | 29,960,790 |
| 2017-09-13 | $9.09 | $9.45 | $9.05 | $9.27 | $9.27 | 48,628,090 |
| 2017-09-12 | $9.05 | $9.13 | $8.91 | $9.07 | $9.07 | 36,737,580 |
| 2017-09-11 | $8.63 | $9.13 | $8.60 | $9.09 | $9.09 | 55,895,020 |
| 2017-09-08 | $8.61 | $8.65 | $8.51 | $8.58 | $8.58 | 11,008,650 |
| 2017-09-07 | $8.58 | $8.65 | $8.52 | $8.62 | $8.62 | 12,816,800 |
| 2017-09-06 | $8.49 | $8.64 | $8.46 | $8.60 | $8.60 | 13,579,070 |
| 2017-09-05 | $8.70 | $8.72 | $8.52 | $8.58 | $8.58 | 14,723,030 |
| 2017-09-04 | $8.60 | $8.73 | $8.51 | $8.73 | $8.73 | 17,345,110 |
| 2017-09-01 | $8.79 | $8.85 | $8.62 | $8.65 | $8.65 | 19,348,630 |
| 2017-08-31 | $8.84 | $8.86 | $8.71 | $8.80 | $8.80 | 22,466,690 |
| 2017-08-30 | $8.68 | $8.97 | $8.62 | $8.95 | $8.95 | 29,253,910 |
| 2017-08-29 | $8.71 | $8.77 | $8.62 | $8.66 | $8.66 | 11,934,100 |
| 2017-08-28 | $8.56 | $8.72 | $8.51 | $8.72 | $8.72 | 18,809,110 |
| 2017-08-25 | $8.38 | $8.56 | $8.38 | $8.54 | $8.54 | 12,669,380 |
| 2017-08-24 | $8.54 | $8.62 | $8.34 | $8.40 | $8.40 | 15,926,080 |
| 2017-08-23 | $8.66 | $8.75 | $8.56 | $8.57 | $8.57 | 13,326,940 |
| 2017-08-22 | $8.80 | $8.81 | $8.59 | $8.65 | $8.65 | 17,739,060 |
| 2017-08-21 | $8.70 | $8.85 | $8.70 | $8.82 | $8.82 | 15,014,060 |
| 2017-08-18 | $8.76 | $8.86 | $8.65 | $8.70 | $8.70 | 21,236,240 |
| 2017-08-17 | $8.91 | $8.97 | $8.76 | $8.90 | $8.90 | 24,043,040 |
| 2017-08-16 | $9.04 | $9.09 | $8.80 | $8.95 | $8.95 | 27,602,120 |
| 2017-08-15 | $8.98 | $9.35 | $8.90 | $9.14 | $9.14 | 31,648,730 |
| 2017-08-14 | $8.83 | $9.10 | $8.75 | $9.01 | $9.01 | 25,019,020 |
| 2017-08-11 | $9.35 | $9.48 | $8.79 | $8.89 | $8.89 | 44,369,800 |
| 2017-08-10 | $9.31 | $9.78 | $9.21 | $9.52 | $9.52 | 66,321,130 |
| 2017-08-09 | $9.45 | $9.52 | $9.21 | $9.35 | $9.35 | 49,722,970 |
| 2017-08-08 | $8.72 | $9.68 | $8.66 | $9.58 | $9.58 | 83,184,460 |
| 2017-08-07 | $8.68 | $8.80 | $8.43 | $8.80 | $8.80 | 26,870,390 |
| 2017-08-04 | $8.97 | $9.05 | $8.66 | $8.69 | $8.69 | 31,213,840 |
| 2017-08-03 | $8.93 | $9.04 | $8.84 | $8.98 | $8.98 | 26,565,860 |
| 2017-08-02 | $9.10 | $9.19 | $8.90 | $9.00 | $9.00 | 31,464,450 |
| 2017-08-01 | $9.40 | $9.44 | $9.08 | $9.11 | $9.11 | 33,692,010 |
| 2017-07-31 | $9.11 | $9.43 | $8.91 | $9.39 | $9.39 | 50,068,670 |
| 2017-07-28 | $9.09 | $9.36 | $9.08 | $9.13 | $9.13 | 35,556,330 |
| 2017-07-27 | $9.50 | $9.77 | $9.05 | $9.27 | $9.27 | 57,274,910 |
| 2017-07-26 | $9.33 | $9.95 | $8.96 | $9.71 | $9.71 | 82,414,290 |
| 2017-07-25 | $9.35 | $9.50 | $9.12 | $9.44 | $9.44 | 60,907,800 |
| 2017-07-24 | $9.40 | $10.29 | $9.19 | $9.57 | $9.57 | 107,855,880 |
| 2017-07-21 | $8.69 | $9.58 | $8.63 | $9.44 | $9.44 | 83,898,900 |
| 2017-07-20 | $8.45 | $9.06 | $8.38 | $8.75 | $8.75 | 63,334,940 |
| 2017-07-19 | $8.39 | $8.59 | $8.25 | $8.56 | $8.56 | 60,904,800 |
| 2017-07-18 | $7.69 | $8.43 | $7.65 | $8.43 | $8.43 | 53,865,430 |
| 2017-07-17 | $8.14 | $8.16 | $7.51 | $7.66 | $7.66 | 25,587,340 |
| 2017-07-14 | $8.22 | $8.26 | $8.04 | $8.12 | $8.12 | 21,666,610 |
| 2017-07-13 | $8.20 | $8.31 | $8.10 | $8.29 | $8.29 | 30,239,290 |
| 2017-07-12 | $7.80 | $8.36 | $7.70 | $8.30 | $8.30 | 53,004,270 |
| 2017-07-11 | $7.78 | $8.06 | $7.72 | $7.78 | $7.78 | 26,461,340 |
| 2017-07-10 | $7.51 | $8.08 | $7.51 | $7.87 | $7.87 | 36,928,890 |
| 2017-07-07 | $7.60 | $7.62 | $7.49 | $7.58 | $7.58 | 12,576,010 |
| 2017-07-06 | $7.56 | $7.66 | $7.43 | $7.65 | $7.65 | 15,228,860 |
| 2017-07-05 | $7.49 | $7.60 | $7.42 | $7.57 | $7.57 | 13,058,800 |
| 2017-07-04 | $7.64 | $7.64 | $7.47 | $7.52 | $7.52 | 12,049,160 |
| 2017-07-03 | $7.50 | $7.69 | $7.42 | $7.64 | $7.64 | 16,063,560 |
| 2017-06-30 | $7.40 | $7.64 | $7.39 | $7.49 | $7.49 | 18,927,390 |
| 2017-06-29 | $7.29 | $7.54 | $7.27 | $7.48 | $7.48 | 17,153,460 |
| 2017-06-28 | $7.21 | $7.43 | $7.16 | $7.35 | $7.35 | 21,331,040 |
| 2017-06-27 | $7.20 | $7.26 | $7.16 | $7.23 | $7.23 | 8,345,080 |
| 2017-06-26 | $7.00 | $7.21 | $7.00 | $7.19 | $7.19 | 10,133,700 |
| 2017-06-23 | $7.09 | $7.12 | $6.92 | $7.05 | $7.05 | 9,861,960 |
| 2017-06-22 | $7.32 | $7.33 | $7.10 | $7.12 | $7.12 | 11,200,300 |
| 2017-06-21 | $7.27 | $7.32 | $7.21 | $7.31 | $7.31 | 8,836,060 |
| 2017-06-20 | $7.35 | $7.36 | $7.23 | $7.26 | $7.26 | 12,905,800 |
| 2017-06-19 | $7.25 | $7.41 | $7.23 | $7.37 | $7.37 | 14,942,950 |
| 2017-06-16 | $7.20 | $7.25 | $7.15 | $7.22 | $7.22 | 7,425,450 |
| 2017-06-15 | $7.05 | $7.22 | $7.03 | $7.20 | $7.20 | 10,807,480 |
| 2017-06-14 | $7.10 | $7.12 | $7.02 | $7.07 | $7.07 | 7,041,360 |
| 2017-06-13 | $6.95 | $7.13 | $6.93 | $7.13 | $7.13 | 9,675,170 |
| 2017-06-12 | $7.11 | $7.11 | $6.96 | $6.96 | $6.96 | 8,037,800 |
| 2017-06-09 | $7.21 | $7.21 | $7.06 | $7.14 | $7.14 | 10,188,310 |
| 2017-06-08 | $7.23 | $7.26 | $7.13 | $7.21 | $7.21 | 9,853,510 |
| 2017-06-07 | $7.11 | $7.26 | $7.06 | $7.25 | $7.25 | 11,696,740 |
| 2017-06-06 | $7.02 | $7.09 | $6.96 | $7.08 | $7.08 | 7,824,820 |
| 2017-06-05 | $6.96 | $7.07 | $6.91 | $7.03 | $7.03 | 7,752,410 |
| 2017-06-02 | $6.79 | $7.01 | $6.76 | $6.95 | $6.95 | 10,416,630 |
| 2017-06-01 | $7.14 | $7.24 | $6.74 | $6.82 | $6.82 | 13,818,160 |
| 2017-05-31 | $7.27 | $7.38 | $7.18 | $7.20 | $7.20 | 10,880,740 |
| 2017-05-30 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2017-05-29 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2017-05-26 | $7.30 | $7.39 | $7.18 | $7.19 | $7.19 | 10,973,230 |
| 2017-05-25 | $7.30 | $7.41 | $7.13 | $7.36 | $7.36 | 12,623,560 |
| 2017-05-24 | $7.09 | $7.38 | $7.05 | $7.34 | $7.34 | 13,691,780 |
| 2017-05-23 | $7.77 | $7.77 | $7.18 | $7.25 | $7.25 | 20,115,590 |
| 2017-05-22 | $7.60 | $8.01 | $7.56 | $7.79 | $7.79 | 19,536,840 |
| 2017-05-19 | $7.77 | $7.91 | $7.61 | $7.66 | $7.66 | 14,683,610 |
| 2017-05-18 | $8.04 | $8.05 | $7.75 | $7.78 | $7.78 | 19,245,680 |
| 2017-05-17 | $8.11 | $8.14 | $7.96 | $8.08 | $8.08 | 24,353,270 |
| 2017-05-16 | $8.04 | $8.22 | $7.87 | $8.20 | $8.20 | 34,399,520 |
| 2017-05-15 | $7.88 | $8.40 | $7.80 | $7.99 | $7.99 | 48,896,230 |
| 2017-05-12 | $7.44 | $7.97 | $7.26 | $7.92 | $7.92 | 35,301,670 |
| 2017-05-11 | $7.69 | $7.87 | $7.07 | $7.44 | $7.44 | 32,540,910 |
| 2017-05-10 | $7.75 | $8.04 | $7.65 | $7.84 | $7.84 | 31,188,280 |
| 2017-05-09 | $7.80 | $7.83 | $7.57 | $7.76 | $7.76 | 16,162,720 |
| 2017-05-08 | $7.45 | $7.94 | $7.30 | $7.87 | $7.87 | 26,238,230 |
| 2017-05-05 | $7.73 | $7.75 | $7.43 | $7.45 | $7.45 | 19,114,800 |
| 2017-05-04 | $7.72 | $7.97 | $7.50 | $7.83 | $7.83 | 29,483,310 |
| 2017-05-03 | $7.87 | $8.18 | $7.65 | $7.88 | $7.88 | 55,808,540 |
| 2017-05-02 | $7.05 | $7.59 | $7.03 | $7.59 | $7.59 | 22,015,210 |
| 2017-05-01 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2017-04-28 | $6.99 | $7.03 | $6.87 | $6.90 | $6.90 | 7,220,110 |
| 2017-04-27 | $6.71 | $7.03 | $6.62 | $6.97 | $6.97 | 8,596,220 |
| 2017-04-26 | $6.60 | $6.75 | $6.60 | $6.70 | $6.70 | 5,080,950 |
| 2017-04-25 | $6.57 | $6.70 | $6.53 | $6.59 | $6.59 | 5,960,340 |
| 2017-04-24 | $6.72 | $6.72 | $6.46 | $6.51 | $6.51 | 6,146,350 |
| 2017-04-21 | $6.79 | $6.81 | $6.65 | $6.71 | $6.71 | 5,254,540 |
| 2017-04-20 | $6.89 | $6.93 | $6.60 | $6.79 | $6.79 | 6,997,500 |
| 2017-04-19 | $7.04 | $7.07 | $6.81 | $6.88 | $6.88 | 8,444,190 |
| 2017-04-18 | $7.25 | $7.31 | $7.06 | $7.08 | $7.08 | 6,781,280 |
| 2017-04-17 | $7.48 | $7.48 | $7.22 | $7.24 | $7.24 | 7,838,450 |
| 2017-04-14 | $7.73 | $7.74 | $7.44 | $7.49 | $7.49 | 7,924,410 |
| 2017-04-13 | $7.78 | $7.82 | $7.71 | $7.72 | $7.72 | 5,166,030 |
| 2017-04-12 | $7.74 | $7.82 | $7.68 | $7.78 | $7.78 | 5,886,600 |
| 2017-04-11 | $7.76 | $7.78 | $7.55 | $7.77 | $7.77 | 9,739,500 |
| 2017-04-10 | $7.90 | $7.94 | $7.75 | $7.77 | $7.77 | 6,501,590 |
| 2017-04-07 | $8.01 | $8.02 | $7.90 | $7.90 | $7.90 | 5,888,870 |
| 2017-04-06 | $7.94 | $8.01 | $7.91 | $7.98 | $7.98 | 5,114,970 |
| 2017-04-05 | $7.83 | $7.96 | $7.81 | $7.95 | $7.95 | 5,658,870 |
| 2017-04-04 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2017-04-03 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2017-03-31 | $7.79 | $7.93 | $7.77 | $7.83 | $7.83 | 7,340,480 |
| 2017-03-30 | $8.00 | $8.04 | $7.80 | $7.81 | $7.81 | 10,593,200 |
| 2017-03-29 | $8.20 | $8.22 | $7.98 | $8.04 | $8.04 | 10,910,550 |
| 2017-03-28 | $8.30 | $8.41 | $8.18 | $8.22 | $8.22 | 11,634,200 |
| 2017-03-27 | $8.31 | $8.33 | $8.17 | $8.29 | $8.29 | 8,116,190 |
| 2017-03-24 | $8.37 | $8.38 | $8.22 | $8.30 | $8.30 | 7,747,960 |
| 2017-03-23 | $8.25 | $8.49 | $8.23 | $8.40 | $8.40 | 11,405,140 |
| 2017-03-22 | $8.40 | $8.40 | $8.17 | $8.22 | $8.22 | 10,925,970 |
| 2017-03-21 | $8.44 | $8.45 | $8.37 | $8.44 | $8.44 | 6,311,180 |
| 2017-03-20 | $8.36 | $8.46 | $8.31 | $8.45 | $8.45 | 7,142,060 |
| 2017-03-17 | $8.38 | $8.46 | $8.35 | $8.36 | $8.36 | 6,804,880 |
| 2017-03-16 | $8.27 | $8.41 | $8.26 | $8.39 | $8.39 | 6,589,690 |
| 2017-03-15 | $8.36 | $8.38 | $8.27 | $8.28 | $8.28 | 4,321,130 |
| 2017-03-14 | $8.28 | $8.36 | $8.26 | $8.36 | $8.36 | 7,342,910 |
| 2017-03-13 | $8.30 | $8.31 | $8.11 | $8.28 | $8.28 | 9,736,600 |
| 2017-03-10 | $8.30 | $8.35 | $8.26 | $8.30 | $8.30 | 6,567,300 |
| 2017-03-09 | $8.45 | $8.50 | $8.25 | $8.29 | $8.29 | 13,295,170 |
| 2017-03-08 | $8.58 | $8.62 | $8.45 | $8.49 | $8.49 | 6,549,250 |
| 2017-03-07 | $8.66 | $8.66 | $8.53 | $8.57 | $8.57 | 7,437,610 |
| 2017-03-06 | $8.50 | $8.66 | $8.48 | $8.65 | $8.65 | 9,910,450 |
| 2017-03-03 | $8.57 | $8.59 | $8.44 | $8.55 | $8.55 | 10,176,420 |
| 2017-03-02 | $8.62 | $8.67 | $8.56 | $8.60 | $8.60 | 6,385,400 |
| 2017-03-01 | $8.69 | $8.69 | $8.54 | $8.62 | $8.62 | 12,711,490 |
| 2017-02-28 | $8.65 | $8.71 | $8.59 | $8.69 | $8.69 | 7,085,890 |
| 2017-02-27 | $8.97 | $8.99 | $8.61 | $8.65 | $8.65 | 15,315,390 |
| 2017-02-24 | $8.91 | $9.01 | $8.89 | $8.99 | $8.99 | 8,434,300 |
| 2017-02-23 | $9.10 | $9.11 | $8.90 | $8.96 | $8.96 | 11,936,550 |
| 2017-02-22 | $9.14 | $9.14 | $9.01 | $9.09 | $9.09 | 13,739,760 |
| 2017-02-21 | $9.07 | $9.17 | $8.93 | $9.08 | $9.08 | 17,271,960 |
| 2017-02-20 | $8.90 | $9.06 | $8.87 | $9.05 | $9.05 | 12,311,740 |
| 2017-02-17 | $9.09 | $9.15 | $8.87 | $8.94 | $8.94 | 15,270,350 |
| 2017-02-16 | $8.80 | $9.10 | $8.73 | $9.09 | $9.09 | 18,170,250 |
| 2017-02-15 | $9.00 | $9.08 | $8.83 | $8.87 | $8.87 | 18,241,030 |
| 2017-02-14 | $8.88 | $9.10 | $8.79 | $9.01 | $9.01 | 17,265,530 |
| 2017-02-13 | $8.80 | $8.92 | $8.71 | $8.90 | $8.90 | 12,005,500 |
| 2017-02-10 | $8.91 | $9.01 | $8.79 | $8.80 | $8.80 | 13,898,620 |
| 2017-02-09 | $8.91 | $9.00 | $8.91 | $8.94 | $8.94 | 12,270,960 |
| 2017-02-08 | $8.94 | $9.04 | $8.85 | $8.98 | $8.98 | 13,444,720 |
| 2017-02-07 | $8.80 | $9.05 | $8.66 | $9.03 | $9.03 | 21,461,450 |
| 2017-02-06 | $8.67 | $9.19 | $8.66 | $8.84 | $8.84 | 29,475,570 |
| 2017-02-03 | $8.54 | $8.61 | $8.44 | $8.50 | $8.50 | 5,274,180 |
| 2017-02-02 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2017-02-01 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2017-01-31 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2017-01-30 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2017-01-27 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2017-01-26 | $8.35 | $8.49 | $8.34 | $8.44 | $8.44 | 5,687,720 |
| 2017-01-25 | $8.37 | $8.44 | $8.29 | $8.37 | $8.37 | 7,694,400 |
| 2017-01-24 | $8.57 | $8.67 | $8.41 | $8.50 | $8.50 | 6,749,890 |
| 2017-01-23 | $8.46 | $8.55 | $8.40 | $8.54 | $8.54 | 7,725,670 |
| 2017-01-20 | $8.24 | $8.45 | $8.10 | $8.44 | $8.44 | 7,664,510 |
| 2017-01-19 | $8.36 | $8.36 | $8.21 | $8.25 | $8.25 | 5,702,240 |
| 2017-01-18 | $8.25 | $8.41 | $8.22 | $8.38 | $8.38 | 8,099,460 |
| 2017-01-17 | $8.16 | $8.33 | $8.00 | $8.29 | $8.29 | 10,390,300 |
| 2017-01-16 | $8.58 | $8.65 | $7.74 | $8.15 | $8.15 | 16,587,960 |
| 2017-01-13 | $8.84 | $8.97 | $8.56 | $8.60 | $8.60 | 11,908,580 |
| 2017-01-12 | $9.00 | $9.11 | $8.79 | $8.83 | $8.83 | 12,451,250 |
| 2017-01-11 | $9.32 | $9.36 | $9.02 | $9.03 | $9.03 | 21,162,760 |
| 2017-01-10 | $9.50 | $9.56 | $9.35 | $9.37 | $9.37 | 17,715,300 |
| 2017-01-09 | $9.35 | $9.54 | $9.35 | $9.53 | $9.53 | 21,942,480 |
| 2017-01-06 | $9.33 | $9.43 | $9.22 | $9.38 | $9.38 | 20,295,780 |
| 2017-01-05 | $9.45 | $9.52 | $9.34 | $9.35 | $9.35 | 19,791,750 |
| 2017-01-04 | $9.33 | $9.54 | $9.25 | $9.50 | $9.50 | 27,199,510 |
| 2017-01-03 | $9.16 | $9.42 | $9.15 | $9.31 | $9.31 | 23,736,720 |
| 2017-01-02 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| 2016-12-30 | $9.12 | $9.20 | $9.03 | $9.11 | $9.11 | 15,539,010 |
| 2016-12-29 | $9.38 | $9.38 | $9.10 | $9.13 | $9.13 | 20,069,880 |
| 2016-12-28 | $9.33 | $9.39 | $9.26 | $9.38 | $9.38 | 17,557,030 |
| 2016-12-27 | $9.35 | $9.40 | $9.11 | $9.34 | $9.34 | 24,624,330 |
| 2016-12-26 | $9.25 | $9.48 | $9.20 | $9.41 | $9.41 | 24,667,370 |
| 2016-12-23 | $9.53 | $9.66 | $9.19 | $9.33 | $9.33 | 34,244,350 |
| 2016-12-22 | $9.63 | $9.72 | $9.42 | $9.58 | $9.58 | 32,990,330 |
| 2016-12-21 | $9.73 | $9.81 | $9.53 | $9.70 | $9.70 | 44,443,830 |
| 2016-12-20 | $9.90 | $9.90 | $9.50 | $9.67 | $9.67 | 53,672,420 |
| 2016-12-19 | $9.77 | $10.20 | $9.52 | $9.95 | $9.95 | 98,784,330 |
| 2016-12-16 | $8.38 | $9.30 | $8.37 | $9.30 | $9.30 | 33,445,820 |
| 2016-12-15 | $8.24 | $8.47 | $8.21 | $8.45 | $8.45 | 12,002,760 |
| 2016-12-14 | $8.39 | $8.56 | $8.26 | $8.33 | $8.33 | 15,242,240 |
| 2016-12-13 | $8.04 | $8.50 | $7.87 | $8.47 | $8.47 | 20,349,360 |
| 2016-12-12 | $8.42 | $8.65 | $8.05 | $8.09 | $8.09 | 13,815,360 |
| 2016-12-09 | $8.45 | $8.47 | $8.39 | $8.44 | $8.44 | 4,911,450 |
| 2016-12-08 | $8.48 | $8.50 | $8.38 | $8.45 | $8.45 | 5,823,610 |
| 2016-12-07 | $8.38 | $8.49 | $8.32 | $8.47 | $8.47 | 7,570,110 |
| 2016-12-06 | $8.35 | $8.44 | $8.31 | $8.34 | $8.34 | 5,952,930 |
| 2016-12-05 | $8.20 | $8.41 | $8.14 | $8.34 | $8.34 | 7,530,530 |
| 2016-12-02 | $8.55 | $8.55 | $8.31 | $8.33 | $8.33 | 7,656,920 |
| 2016-12-01 | $8.48 | $8.55 | $8.40 | $8.49 | $8.49 | 6,088,230 |
| 2016-11-30 | $8.52 | $8.57 | $8.42 | $8.47 | $8.47 | 7,744,980 |
| 2016-11-29 | $8.82 | $8.82 | $8.30 | $8.55 | $8.55 | 13,893,030 |
| 2016-11-28 | $8.81 | $8.89 | $8.71 | $8.82 | $8.82 | 10,843,360 |
| 2016-11-25 | $8.87 | $9.00 | $8.55 | $8.80 | $8.80 | 14,816,140 |
| 2016-11-24 | $8.92 | $9.13 | $8.90 | $8.92 | $8.92 | 16,557,930 |
| 2016-11-23 | $9.00 | $9.36 | $8.90 | $8.98 | $8.98 | 32,448,170 |
| 2016-11-22 | $8.78 | $9.01 | $8.75 | $8.91 | $8.91 | 20,599,590 |
| 2016-11-21 | $8.79 | $8.82 | $8.70 | $8.79 | $8.79 | 10,346,400 |
| 2016-11-18 | $8.71 | $8.84 | $8.62 | $8.78 | $8.78 | 12,566,410 |
| 2016-11-17 | $8.71 | $8.85 | $8.63 | $8.73 | $8.73 | 11,130,200 |
| 2016-11-16 | $8.85 | $8.90 | $8.69 | $8.74 | $8.74 | 11,470,460 |
| 2016-11-15 | $8.75 | $8.97 | $8.68 | $8.88 | $8.88 | 18,536,200 |
| 2016-11-14 | $8.70 | $8.87 | $8.65 | $8.80 | $8.80 | 20,925,560 |
| 2016-11-11 | $8.61 | $9.08 | $8.57 | $8.85 | $8.85 | 42,859,430 |
| 2016-11-10 | $8.40 | $8.62 | $8.37 | $8.53 | $8.53 | 21,635,320 |
| 2016-11-09 | $8.43 | $8.43 | $8.23 | $8.31 | $8.31 | 15,812,210 |
| 2016-11-08 | $8.30 | $8.65 | $8.28 | $8.40 | $8.40 | 23,973,480 |
| 2016-11-07 | $8.22 | $8.36 | $8.18 | $8.27 | $8.27 | 13,125,850 |
| 2016-11-04 | $8.27 | $8.31 | $8.17 | $8.22 | $8.22 | 9,190,100 |
| 2016-11-03 | $8.17 | $8.37 | $8.13 | $8.26 | $8.26 | 13,945,390 |
| 2016-11-02 | $8.22 | $8.28 | $8.12 | $8.18 | $8.18 | 8,684,930 |
| 2016-11-01 | $8.09 | $8.24 | $8.06 | $8.23 | $8.23 | 9,688,410 |
| 2016-10-31 | $8.15 | $8.25 | $8.05 | $8.09 | $8.09 | 0 |
| 2016-10-28 | $8.17 | $8.32 | $8.10 | $8.11 | $8.11 | 14,579,570 |
| 2016-10-27 | $8.18 | $8.19 | $8.10 | $8.15 | $8.15 | 6,694,810 |
| 2016-10-26 | $8.20 | $8.27 | $8.14 | $8.17 | $8.17 | 9,920,040 |
| 2016-10-25 | $8.11 | $8.32 | $8.11 | $8.26 | $8.26 | 13,965,020 |
| 2016-10-24 | $8.07 | $8.15 | $8.03 | $8.14 | $8.14 | 8,751,690 |
| 2016-10-21 | $8.12 | $8.13 | $7.97 | $8.07 | $8.07 | 7,832,510 |
| 2016-10-20 | $8.10 | $8.13 | $8.03 | $8.11 | $8.11 | 7,875,820 |
| 2016-10-19 | $8.03 | $8.16 | $8.00 | $8.11 | $8.11 | 12,913,840 |
| 2016-10-18 | $7.85 | $8.04 | $7.84 | $8.02 | $8.02 | 7,299,280 |
| 2016-10-17 | $7.99 | $8.06 | $7.85 | $7.88 | $7.88 | 6,983,390 |
| 2016-10-14 | $8.04 | $8.04 | $7.92 | $7.99 | $7.99 | 7,308,450 |
| 2016-10-13 | $8.00 | $8.14 | $7.97 | $8.02 | $8.02 | 9,752,480 |
| 2016-10-12 | $7.95 | $8.04 | $7.93 | $8.00 | $8.00 | 12,194,520 |
| 2016-10-11 | $7.95 | $8.05 | $7.94 | $7.98 | $7.98 | 10,335,000 |
| 2016-10-10 | $7.89 | $8.07 | $7.83 | $7.95 | $7.95 | 9,709,070 |
| 2016-10-07 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
| 2016-10-06 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
| 2016-10-05 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
| 2016-10-04 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
| 2016-10-03 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
| 2016-09-30 | $7.78 | $7.86 | $7.74 | $7.81 | $7.81 | 4,006,070 |
| 2016-09-29 | $7.75 | $7.84 | $7.70 | $7.79 | $7.79 | 4,636,730 |
| 2016-09-28 | $7.85 | $7.85 | $7.70 | $7.72 | $7.72 | 4,531,100 |
| 2016-09-27 | $7.69 | $7.79 | $7.65 | $7.78 | $7.78 | 6,059,380 |
| 2016-09-26 | $8.01 | $8.03 | $7.66 | $7.69 | $7.69 | 10,475,620 |
| 2016-09-23 | $8.17 | $8.17 | $8.02 | $8.03 | $8.03 | 7,492,730 |
| 2016-09-22 | $8.15 | $8.21 | $8.12 | $8.14 | $8.14 | 8,008,980 |
| 2016-09-21 | $8.17 | $8.25 | $8.10 | $8.15 | $8.15 | 12,770,420 |
| 2016-09-20 | $8.13 | $8.22 | $8.09 | $8.15 | $8.15 | 6,627,720 |
| 2016-09-19 | $8.05 | $8.14 | $8.03 | $8.13 | $8.13 | 6,742,350 |
| 2016-09-16 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2016-09-15 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2016-09-14 | $8.01 | $8.07 | $7.95 | $8.01 | $8.01 | 4,629,620 |
| 2016-09-13 | $8.02 | $8.09 | $7.95 | $8.04 | $8.04 | 7,232,400 |
| 2016-09-12 | $7.98 | $8.14 | $7.95 | $8.00 | $8.00 | 9,161,930 |
| 2016-09-09 | $8.35 | $8.42 | $8.15 | $8.19 | $8.19 | 13,117,130 |
| 2016-09-08 | $8.28 | $8.60 | $8.25 | $8.39 | $8.39 | 21,578,010 |
| 2016-09-07 | $8.36 | $8.42 | $8.24 | $8.29 | $8.29 | 15,339,110 |
| 2016-09-06 | $8.20 | $8.43 | $8.11 | $8.36 | $8.36 | 16,146,680 |
| 2016-09-05 | $8.06 | $8.25 | $8.05 | $8.23 | $8.23 | 13,004,540 |
| 2016-09-02 | $8.00 | $8.11 | $7.96 | $8.06 | $8.06 | 7,115,390 |
| 2016-09-01 | $8.15 | $8.22 | $7.97 | $8.00 | $8.00 | 10,675,340 |
| 2016-08-31 | $8.11 | $8.35 | $8.03 | $8.18 | $8.18 | 13,094,040 |
| 2016-08-30 | $8.00 | $8.27 | $7.94 | $8.17 | $8.17 | 18,350,040 |
| 2016-08-29 | $8.00 | $8.05 | $7.91 | $7.98 | $7.98 | 7,865,530 |
| 2016-08-26 | $7.81 | $8.14 | $7.78 | $8.08 | $8.08 | 17,810,810 |
| 2016-08-25 | $7.83 | $7.84 | $7.74 | $7.82 | $7.82 | 5,863,380 |
| 2016-08-24 | $7.78 | $7.89 | $7.77 | $7.87 | $7.87 | 5,671,450 |
| 2016-08-23 | $7.77 | $7.86 | $7.70 | $7.77 | $7.77 | 6,197,370 |
| 2016-08-22 | $7.91 | $7.93 | $7.73 | $7.76 | $7.76 | 6,474,570 |
| 2016-08-19 | $7.85 | $7.95 | $7.82 | $7.90 | $7.90 | 6,154,720 |
| 2016-08-18 | $7.93 | $7.98 | $7.80 | $7.87 | $7.87 | 9,831,550 |
| 2016-08-17 | $7.89 | $7.95 | $7.81 | $7.93 | $7.93 | 8,702,580 |
| 2016-08-16 | $7.85 | $8.09 | $7.80 | $7.93 | $7.93 | 17,300,880 |
| 2016-08-15 | $7.68 | $7.84 | $7.66 | $7.82 | $7.82 | 8,379,020 |
| 2016-08-12 | $7.63 | $7.70 | $7.59 | $7.68 | $7.68 | 3,657,860 |
| 2016-08-11 | $7.80 | $7.81 | $7.59 | $7.64 | $7.64 | 4,998,480 |
| 2016-08-10 | $7.87 | $7.93 | $7.76 | $7.78 | $7.78 | 4,841,020 |
| 2016-08-09 | $7.77 | $7.93 | $7.77 | $7.86 | $7.86 | 4,827,320 |
| 2016-08-08 | $7.66 | $7.76 | $7.61 | $7.76 | $7.76 | 4,007,700 |
| 2016-08-05 | $7.72 | $7.72 | $7.65 | $7.69 | $7.69 | 3,885,090 |
| 2016-08-04 | $7.72 | $7.73 | $7.58 | $7.72 | $7.72 | 5,444,840 |
| 2016-08-03 | $7.70 | $7.76 | $7.65 | $7.74 | $7.74 | 4,157,990 |
| 2016-08-02 | $7.91 | $7.98 | $7.57 | $7.73 | $7.73 | 9,799,050 |
| 2016-08-01 | $7.78 | $7.98 | $7.51 | $7.95 | $7.95 | 6,508,660 |
| 2016-07-29 | $8.00 | $8.05 | $7.78 | $7.81 | $7.81 | 6,828,630 |
| 2016-07-28 | $7.99 | $8.10 | $7.90 | $8.01 | $8.01 | 7,070,900 |
| 2016-07-27 | $8.34 | $8.49 | $7.94 | $7.98 | $7.98 | 14,093,970 |
| 2016-07-26 | $8.12 | $8.37 | $8.10 | $8.33 | $8.33 | 8,946,260 |
| 2016-07-25 | $8.10 | $8.17 | $8.05 | $8.16 | $8.16 | 5,333,570 |
| 2016-07-22 | $8.26 | $8.26 | $8.08 | $8.10 | $8.10 | 8,176,260 |
| 2016-07-21 | $8.25 | $8.30 | $8.23 | $8.25 | $8.25 | 5,667,560 |
| 2016-07-20 | $8.25 | $8.35 | $8.23 | $8.25 | $8.25 | 6,071,430 |
| 2016-07-19 | $8.22 | $8.33 | $8.17 | $8.30 | $8.30 | 6,923,710 |
| 2016-07-18 | $8.36 | $8.39 | $8.19 | $8.22 | $8.22 | 8,562,170 |
| 2016-07-15 | $8.53 | $8.56 | $8.38 | $8.39 | $8.39 | 11,906,310 |
| 2016-07-14 | $8.31 | $8.50 | $8.20 | $8.49 | $8.49 | 13,242,760 |
| 2016-07-13 | $8.36 | $8.43 | $8.28 | $8.30 | $8.30 | 10,593,970 |
| 2016-07-12 | $8.19 | $8.38 | $8.13 | $8.35 | $8.35 | 11,924,490 |
| 2016-07-11 | $8.27 | $8.33 | $8.13 | $8.17 | $8.17 | 11,489,330 |
| 2016-07-08 | $8.40 | $8.44 | $8.21 | $8.23 | $8.23 | 10,240,580 |
| 2016-07-07 | $8.35 | $8.55 | $8.28 | $8.45 | $8.45 | 18,175,830 |
| 2016-07-06 | $8.17 | $8.46 | $8.16 | $8.37 | $8.37 | 14,741,320 |
| 2016-07-05 | $8.18 | $8.30 | $8.10 | $8.25 | $8.25 | 13,509,130 |
| 2016-07-04 | $7.90 | $8.29 | $7.86 | $8.23 | $8.23 | 14,942,930 |
| 2016-07-01 | $8.05 | $8.08 | $7.90 | $7.92 | $7.92 | 8,176,390 |
| 2016-06-30 | $8.07 | $8.13 | $7.97 | $8.03 | $8.03 | 6,822,820 |
| 2016-06-29 | $8.15 | $8.29 | $8.00 | $8.04 | $8.04 | 9,568,190 |
| 2016-06-28 | $7.86 | $8.20 | $7.81 | $8.09 | $8.09 | 12,192,020 |
| 2016-06-27 | $7.69 | $7.95 | $7.51 | $7.90 | $7.90 | 8,481,990 |
| 2016-06-24 | $7.73 | $7.88 | $7.36 | $7.72 | $7.72 | 9,900,440 |
| 2016-06-23 | $7.91 | $7.98 | $7.75 | $7.78 | $7.78 | 7,055,960 |
| 2016-06-22 | $7.78 | $7.97 | $7.71 | $7.91 | $7.91 | 6,691,420 |
| 2016-06-21 | $7.99 | $8.10 | $7.71 | $7.82 | $7.82 | 12,018,920 |
| 2016-06-20 | $8.17 | $8.18 | $7.81 | $7.99 | $7.99 | 16,738,340 |
| 2016-06-17 | $8.20 | $8.43 | $8.15 | $8.22 | $8.22 | 13,197,760 |
| 2016-06-16 | $8.40 | $8.42 | $8.15 | $8.22 | $8.22 | 14,107,150 |
| 2016-06-15 | $8.18 | $8.61 | $8.10 | $8.37 | $8.37 | 24,616,400 |
| 2016-06-14 | $7.39 | $8.10 | $7.29 | $8.10 | $8.10 | 13,675,210 |
| 2016-06-13 | $7.88 | $7.88 | $7.27 | $7.36 | $7.36 | 8,623,560 |
| 2016-06-10 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2016-06-09 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2016-06-08 | $8.05 | $8.06 | $7.94 | $7.95 | $7.95 | 5,660,680 |
| 2016-06-07 | $8.04 | $8.20 | $7.82 | $8.07 | $8.07 | 7,370,870 |
| 2016-06-06 | $8.08 | $8.13 | $7.98 | $8.04 | $8.04 | 6,663,590 |
| 2016-06-03 | $8.06 | $8.25 | $8.05 | $8.10 | $8.10 | 10,972,710 |
| 2016-06-02 | $8.03 | $8.08 | $7.94 | $8.06 | $8.06 | 6,928,060 |
| 2016-06-01 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 0 |
| 2016-05-31 | $7.88 | $8.17 | $7.88 | $8.12 | $8.12 | 16,432,240 |
| 2016-05-30 | $7.62 | $8.00 | $7.50 | $7.94 | $7.94 | 12,603,090 |
| 2016-05-27 | $7.77 | $7.90 | $7.61 | $7.64 | $7.64 | 11,797,380 |
| 2016-05-26 | $7.68 | $7.75 | $7.41 | $7.67 | $7.67 | 9,206,670 |
| 2016-05-25 | $7.78 | $7.86 | $7.50 | $7.64 | $7.64 | 16,535,740 |
| 2016-05-24 | $7.17 | $7.84 | $7.05 | $7.84 | $7.84 | 23,913,230 |
| 2016-05-23 | $7.04 | $7.14 | $7.00 | $7.13 | $7.13 | 6,795,630 |
| 2016-05-20 | $7.06 | $7.06 | $6.81 | $7.04 | $7.04 | 7,097,700 |
| 2016-05-19 | $6.99 | $7.13 | $6.93 | $7.04 | $7.04 | 7,202,700 |
| 2016-05-18 | $7.32 | $7.35 | $6.69 | $7.03 | $7.03 | 12,388,340 |
| 2016-05-17 | $7.53 | $7.54 | $7.35 | $7.40 | $7.40 | 6,670,230 |
| 2016-05-16 | $7.40 | $7.54 | $7.27 | $7.51 | $7.51 | 8,898,880 |
| 2016-05-13 | $7.32 | $7.50 | $7.20 | $7.42 | $7.42 | 11,451,190 |
| 2016-05-12 | $7.51 | $7.54 | $7.10 | $7.39 | $7.39 | 12,903,310 |
| 2016-05-11 | $7.79 | $7.90 | $7.70 | $7.73 | $7.73 | 10,582,100 |
| 2016-05-10 | $7.91 | $8.07 | $7.65 | $7.71 | $7.71 | 15,098,420 |
| 2016-05-09 | $8.41 | $8.49 | $7.77 | $8.09 | $8.09 | 17,497,770 |
| 2016-05-06 | $8.88 | $8.90 | $8.20 | $8.59 | $8.59 | 14,648,240 |
| 2016-05-05 | $8.78 | $8.85 | $8.69 | $8.78 | $8.78 | 9,407,930 |
| 2016-05-04 | $8.98 | $8.98 | $8.76 | $8.80 | $8.80 | 8,835,840 |
| 2016-05-03 | $8.53 | $8.89 | $8.42 | $8.86 | $8.86 | 12,104,730 |
| 2016-05-02 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2016-04-29 | $8.35 | $8.63 | $8.28 | $8.50 | $8.50 | 9,799,460 |
| 2016-04-28 | $8.71 | $8.79 | $8.21 | $8.43 | $8.43 | 17,536,920 |
| 2016-04-27 | $8.86 | $9.04 | $8.75 | $8.77 | $8.77 | 12,674,750 |
| 2016-04-26 | $8.55 | $8.97 | $8.53 | $8.95 | $8.95 | 14,614,820 |
| 2016-04-25 | $8.60 | $8.70 | $8.44 | $8.51 | $8.51 | 9,455,890 |
| 2016-04-22 | $8.39 | $8.76 | $8.36 | $8.74 | $8.74 | 15,851,280 |
| 2016-04-21 | $8.82 | $9.05 | $8.60 | $8.79 | $8.79 | 21,349,000 |
| 2016-04-20 | $8.97 | $9.45 | $8.31 | $8.79 | $8.79 | 35,611,690 |
| 2016-04-19 | $9.15 | $9.20 | $8.91 | $8.99 | $8.99 | 16,740,350 |
| 2016-04-18 | $8.83 | $9.49 | $8.65 | $9.16 | $9.16 | 35,145,780 |
| 2016-04-15 | $8.50 | $8.89 | $8.46 | $8.88 | $8.88 | 21,090,330 |
| 2016-04-14 | $8.46 | $8.58 | $8.28 | $8.50 | $8.50 | 15,485,420 |
| 2016-04-13 | $8.35 | $8.59 | $8.30 | $8.44 | $8.44 | 20,182,360 |
| 2016-04-12 | $8.10 | $8.50 | $8.06 | $8.32 | $8.32 | 26,362,220 |
| 2016-04-11 | $7.90 | $8.14 | $7.83 | $8.12 | $8.12 | 17,682,770 |
| 2016-04-08 | $7.82 | $7.87 | $7.61 | $7.80 | $7.80 | 21,211,310 |
| 2016-04-07 | $8.05 | $8.15 | $7.90 | $7.95 | $7.95 | 20,846,000 |
| 2016-04-06 | $8.01 | $8.10 | $7.88 | $8.03 | $8.03 | 20,990,140 |
| 2016-04-05 | $7.69 | $8.15 | $7.59 | $8.08 | $8.08 | 27,806,710 |
| 2016-04-04 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
| 2016-04-01 | $7.55 | $7.88 | $7.53 | $7.71 | $7.71 | 30,016,400 |
| 2016-03-31 | $7.51 | $7.57 | $7.41 | $7.53 | $7.53 | 17,637,780 |
| 2016-03-30 | $7.36 | $7.50 | $7.30 | $7.47 | $7.47 | 14,592,540 |
| 2016-03-29 | $7.44 | $7.49 | $7.21 | $7.29 | $7.29 | 12,289,910 |
| 2016-03-28 | $7.59 | $7.59 | $7.33 | $7.52 | $7.52 | 19,789,420 |
| 2016-03-25 | $7.29 | $7.47 | $7.20 | $7.40 | $7.40 | 17,699,550 |
| 2016-03-24 | $7.41 | $7.79 | $7.31 | $7.33 | $7.33 | 34,351,000 |
| 2016-03-23 | $7.22 | $7.69 | $7.17 | $7.53 | $7.53 | 42,465,840 |
| 2016-03-22 | $7.20 | $7.41 | $7.10 | $7.26 | $7.26 | 27,298,640 |
| 2016-03-21 | $7.12 | $7.35 | $7.09 | $7.27 | $7.27 | 29,419,520 |
| 2016-03-18 | $6.85 | $7.15 | $6.84 | $7.09 | $7.09 | 25,041,570 |
| 2016-03-17 | $6.75 | $6.95 | $6.65 | $6.89 | $6.89 | 16,422,810 |
| 2016-03-16 | $6.80 | $6.94 | $6.64 | $6.69 | $6.69 | 14,049,830 |
| 2016-03-15 | $6.82 | $6.86 | $6.65 | $6.75 | $6.75 | 12,167,880 |
| 2016-03-14 | $6.71 | $7.06 | $6.59 | $6.86 | $6.86 | 20,038,670 |
| 2016-03-11 | $6.35 | $6.83 | $6.35 | $6.63 | $6.63 | 18,147,290 |
| 2016-03-10 | $6.80 | $6.86 | $6.50 | $6.51 | $6.51 | 16,024,330 |
| 2016-03-09 | $7.00 | $7.07 | $6.70 | $6.81 | $6.81 | 20,105,860 |
| 2016-03-08 | $7.30 | $7.30 | $6.91 | $7.20 | $7.20 | 28,591,120 |
| 2016-03-07 | $7.16 | $7.47 | $7.02 | $7.44 | $7.44 | 41,156,470 |
| 2016-03-04 | $7.24 | $7.47 | $6.85 | $7.16 | $7.16 | 55,920,610 |
| 2016-03-03 | $6.64 | $7.32 | $6.57 | $7.32 | $7.32 | 54,051,610 |
| 2016-03-02 | $6.33 | $6.69 | $6.27 | $6.65 | $6.65 | 15,471,940 |
| 2016-03-01 | $6.20 | $6.36 | $6.11 | $6.31 | $6.31 | 13,689,690 |
| 2016-02-29 | $6.36 | $6.40 | $5.90 | $6.20 | $6.20 | 13,580,750 |
| 2016-02-26 | $6.42 | $6.49 | $6.18 | $6.41 | $6.41 | 12,122,870 |
| 2016-02-25 | $6.99 | $7.04 | $6.36 | $6.36 | $6.36 | 17,548,550 |
| 2016-02-24 | $7.00 | $7.14 | $6.87 | $7.07 | $7.07 | 19,052,740 |
| 2016-02-23 | $6.90 | $7.09 | $6.64 | $7.07 | $7.07 | 17,411,500 |
| 2016-02-22 | $6.76 | $6.89 | $6.73 | $6.88 | $6.88 | 15,442,880 |
| 2016-02-19 | $6.65 | $6.75 | $6.59 | $6.69 | $6.69 | 10,118,920 |
| 2016-02-18 | $6.71 | $6.75 | $6.60 | $6.68 | $6.68 | 16,613,640 |
| 2016-02-17 | $6.73 | $6.85 | $6.59 | $6.68 | $6.68 | 16,031,520 |
| 2016-02-16 | $6.40 | $6.65 | $6.39 | $6.61 | $6.61 | 14,258,670 |
| 2016-02-15 | $6.18 | $6.42 | $6.10 | $6.34 | $6.34 | 11,222,600 |
| 2016-02-12 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2016-02-11 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2016-02-10 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2016-02-09 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2016-02-08 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2016-02-05 | $6.54 | $6.56 | $6.42 | $6.47 | $6.47 | 12,801,100 |
| 2016-02-04 | $6.30 | $6.59 | $6.25 | $6.50 | $6.50 | 23,453,080 |
| 2016-02-03 | $6.15 | $6.36 | $6.02 | $6.30 | $6.30 | 19,129,440 |
| 2016-02-02 | $6.06 | $6.39 | $6.03 | $6.31 | $6.31 | 23,213,410 |
| 2016-02-01 | $6.01 | $6.29 | $5.91 | $6.13 | $6.13 | 21,330,060 |
| 2016-01-29 | $5.78 | $6.14 | $5.67 | $6.02 | $6.02 | 23,216,800 |
| 2016-01-28 | $6.18 | $6.39 | $5.62 | $5.86 | $5.86 | 25,775,660 |
| 2016-01-27 | $6.37 | $6.51 | $5.78 | $6.11 | $6.11 | 29,708,650 |
| 2016-01-26 | $6.92 | $7.02 | $6.42 | $6.42 | $6.42 | 25,670,400 |
| 2016-01-25 | $6.88 | $7.16 | $6.70 | $7.13 | $7.13 | 33,946,180 |
| 2016-01-22 | $7.06 | $7.19 | $6.60 | $6.91 | $6.91 | 35,499,440 |
| 2016-01-21 | $7.20 | $7.65 | $7.20 | $7.20 | $7.20 | 58,779,120 |
| 2016-01-20 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1,327,600 |
| 2016-01-19 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 1,229,700 |
| 2016-01-18 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2016-01-15 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2016-01-14 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2016-01-13 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2016-01-12 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2016-01-11 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2016-01-08 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2016-01-07 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2016-01-06 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2016-01-05 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2016-01-04 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2016-01-01 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2015-12-31 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2015-12-30 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2015-12-29 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2015-12-28 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2015-12-25 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2015-12-24 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2015-12-23 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2015-12-22 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2015-12-21 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2015-12-18 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2015-12-17 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2015-12-16 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2015-12-15 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2015-12-14 | $9.48 | $9.96 | $9.45 | $9.88 | $9.88 | 15,679,230 |
| 2015-12-11 | $10.17 | $10.17 | $9.80 | $9.83 | $9.83 | 18,728,820 |
| 2015-12-10 | $9.60 | $10.25 | $9.52 | $10.23 | $10.23 | 25,921,920 |
| 2015-12-09 | $9.70 | $9.86 | $9.55 | $9.59 | $9.59 | 14,764,870 |
| 2015-12-08 | $10.12 | $10.19 | $9.80 | $9.81 | $9.81 | 21,907,620 |
| 2015-12-07 | $10.07 | $10.41 | $9.79 | $10.16 | $10.16 | 31,187,530 |
| 2015-12-04 | $9.61 | $10.20 | $9.54 | $10.08 | $10.08 | 44,060,190 |
| 2015-12-03 | $9.45 | $9.69 | $9.39 | $9.67 | $9.67 | 18,640,670 |
| 2015-12-02 | $9.51 | $9.83 | $9.22 | $9.51 | $9.51 | 27,899,930 |
| 2015-12-01 | $9.24 | $9.60 | $9.12 | $9.49 | $9.49 | 23,470,230 |
| 2015-11-30 | $8.80 | $9.37 | $8.51 | $9.34 | $9.34 | 28,504,340 |
| 2015-11-27 | $9.35 | $9.48 | $8.51 | $8.83 | $8.83 | 25,829,910 |
| 2015-11-26 | $9.61 | $9.70 | $9.42 | $9.44 | $9.44 | 26,889,310 |
| 2015-11-25 | $9.17 | $9.73 | $9.14 | $9.71 | $9.71 | 35,080,940 |
| 2015-11-24 | $8.88 | $9.23 | $8.71 | $9.20 | $9.20 | 24,201,560 |
| 2015-11-23 | $8.97 | $9.21 | $8.82 | $8.94 | $8.94 | 28,070,990 |
| 2015-11-20 | $8.73 | $8.97 | $8.65 | $8.95 | $8.95 | 29,891,860 |
| 2015-11-19 | $8.66 | $8.96 | $8.61 | $8.82 | $8.82 | 39,276,600 |
| 2015-11-18 | $8.48 | $8.59 | $8.35 | $8.49 | $8.49 | 18,541,360 |
| 2015-11-17 | $8.68 | $8.78 | $8.51 | $8.52 | $8.52 | 26,512,110 |
| 2015-11-16 | $8.24 | $8.60 | $8.10 | $8.59 | $8.59 | 17,564,090 |
| 2015-11-13 | $8.46 | $8.55 | $8.16 | $8.42 | $8.42 | 22,853,130 |
| 2015-11-12 | $8.68 | $8.69 | $8.30 | $8.53 | $8.53 | 26,971,940 |
| 2015-11-11 | $8.38 | $8.63 | $8.31 | $8.60 | $8.60 | 30,663,930 |
| 2015-11-10 | $8.23 | $8.49 | $8.11 | $8.42 | $8.42 | 31,459,410 |
| 2015-11-09 | $8.28 | $8.40 | $8.05 | $8.31 | $8.31 | 24,916,560 |
| 2015-11-06 | $8.18 | $8.39 | $8.18 | $8.33 | $8.33 | 28,558,000 |
| 2015-11-05 | $8.41 | $8.54 | $8.14 | $8.25 | $8.25 | 51,296,920 |
| 2015-11-04 | $7.90 | $8.19 | $7.77 | $8.18 | $8.18 | 36,800,010 |
| 2015-11-03 | $7.73 | $7.96 | $7.68 | $7.83 | $7.83 | 22,915,990 |
| 2015-11-02 | $7.51 | $7.90 | $7.50 | $7.58 | $7.58 | 16,204,580 |
| 2015-10-30 | $7.81 | $7.99 | $7.62 | $7.73 | $7.73 | 15,528,780 |
| 2015-10-29 | $7.76 | $7.94 | $7.71 | $7.84 | $7.84 | 15,660,870 |
| 2015-10-28 | $7.95 | $8.10 | $7.70 | $7.74 | $7.74 | 19,956,570 |
| 2015-10-27 | $8.08 | $8.11 | $7.72 | $8.00 | $8.00 | 28,405,330 |
| 2015-10-26 | $7.86 | $8.36 | $7.80 | $8.15 | $8.15 | 45,838,180 |
| 2015-10-23 | $7.41 | $7.89 | $7.39 | $7.76 | $7.76 | 23,863,440 |
| 2015-10-22 | $7.26 | $7.50 | $7.07 | $7.44 | $7.44 | 23,274,050 |
| 2015-10-21 | $7.97 | $7.97 | $7.19 | $7.20 | $7.20 | 30,754,130 |
| 2015-10-20 | $7.87 | $8.07 | $7.80 | $7.99 | $7.99 | 19,868,170 |
| 2015-10-19 | $8.01 | $8.07 | $7.77 | $7.87 | $7.87 | 25,189,910 |
| 2015-10-16 | $7.85 | $8.12 | $7.59 | $8.08 | $8.08 | 35,765,000 |
| 2015-10-15 | $7.58 | $7.90 | $7.54 | $7.83 | $7.83 | 28,787,230 |
| 2015-10-14 | $7.83 | $8.32 | $7.54 | $7.65 | $7.65 | 31,525,290 |
| 2015-10-13 | $7.51 | $7.86 | $7.46 | $7.80 | $7.80 | 23,108,230 |
| 2015-10-12 | $7.35 | $7.80 | $7.26 | $7.62 | $7.62 | 22,522,740 |
| 2015-10-09 | $7.13 | $7.45 | $7.06 | $7.31 | $7.31 | 18,622,280 |
| 2015-10-08 | $6.99 | $7.21 | $6.93 | $7.14 | $7.14 | 17,168,260 |
| 2015-10-07 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2015-10-06 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2015-10-05 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2015-10-02 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2015-10-01 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2015-09-30 | $6.91 | $7.02 | $6.75 | $6.80 | $6.80 | 13,435,650 |
| 2015-09-29 | $6.60 | $7.19 | $6.59 | $6.96 | $6.96 | 20,846,880 |
| 2015-09-28 | $6.71 | $6.89 | $6.48 | $6.87 | $6.87 | 9,162,850 |
| 2015-09-25 | $6.98 | $7.14 | $6.50 | $6.68 | $6.68 | 12,863,320 |
| 2015-09-24 | $7.05 | $7.12 | $6.88 | $7.03 | $7.03 | 14,890,960 |
| 2015-09-23 | $6.76 | $7.20 | $6.61 | $7.00 | $7.00 | 21,561,580 |
| 2015-09-22 | $6.90 | $7.05 | $6.78 | $6.91 | $6.91 | 17,738,160 |
| 2015-09-21 | $6.54 | $6.95 | $6.50 | $6.89 | $6.89 | 16,304,640 |
| 2015-09-18 | $6.45 | $6.63 | $6.33 | $6.62 | $6.62 | 13,224,820 |
| 2015-09-17 | $6.60 | $6.96 | $6.31 | $6.38 | $6.38 | 20,162,300 |
| 2015-09-16 | $6.05 | $6.58 | $6.04 | $6.58 | $6.58 | 20,332,570 |
| 2015-09-15 | $6.39 | $6.64 | $5.94 | $5.98 | $5.98 | 21,586,040 |
| 2015-09-14 | $7.37 | $7.60 | $6.60 | $6.60 | $6.60 | 27,571,590 |
| 2015-09-11 | $7.10 | $7.36 | $7.06 | $7.33 | $7.33 | 17,854,930 |
| 2015-09-10 | $7.07 | $7.63 | $7.07 | $7.21 | $7.21 | 22,378,360 |
| 2015-09-09 | $7.05 | $7.45 | $6.99 | $7.30 | $7.30 | 25,511,720 |
| 2015-09-08 | $6.45 | $7.10 | $6.32 | $7.02 | $7.02 | 17,711,800 |
| 2015-09-07 | $6.49 | $6.77 | $6.30 | $6.45 | $6.45 | 20,131,210 |
| 2015-09-04 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2015-09-03 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2015-09-02 | $6.55 | $7.19 | $6.22 | $6.29 | $6.29 | 22,100,180 |
| 2015-09-01 | $7.58 | $7.80 | $6.78 | $6.85 | $6.85 | 25,273,940 |
Gansu Dunhuang Seed Company Ltd (600354) News Headlines
Recent Gansu Dunhuang Seed Company Ltd (600354) News
Similar Companies to Gansu Dunhuang Seed Company Ltd (600354) 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 | -- | -- | -- |