Guizhou Panjiang Refined Coal Company Ltd (600395) Exchange: SHG
Data as of July 10, 2025
$4.57 ($0.01) 0.22%
Guizhou Panjiang Refined Coal Company Ltd - Daily Information
Click for more stock information on Guizhou Panjiang Refined Coal Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $4.56 |
| Previous Close | $4.57 |
| High | $4.58 |
| Low | $4.55 |
| Adjusted Open | $4.56 |
| Previous Adjusted Close | $4.57 |
| Adjusted High | $4.58 |
| Adjusted Low | $4.55 |
About Guizhou Panjiang Refined Coal Company Ltd (600395)
Guizhou Panjiang Refined Coal Co., Ltd. is principally engaged in the mining, processing and sale of coal. The Company is also involved in electricity generation. The Company's coal products include refined coal, mixed coal and raw coal. The Company produces approximately 4 million metric tons of refined coal, 5 million metric tons of mixed coal, 12 million metric tons of raw coal and sells approximately 10 million metric tons of merchantable coal, the Company generates approximately 470 million kilowatt hours (kwh) of electricity and supplies 400 million kwh of electricity annually. The Company mainly operates its businesses in domestic market.
Invest in Guizhou Panjiang Refined Coal Company Ltd (600395)
Historical Stock Data for Guizhou Panjiang Refined Coal Company Ltd (600395)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-09 | $4.56 | $4.58 | $4.55 | $4.57 | $4.57 | 7,913,500 |
| 2025-06-06 | $4.57 | $4.60 | $4.55 | $4.56 | $4.56 | 10,633,860 |
| 2025-06-05 | $4.57 | $4.60 | $4.52 | $4.56 | $4.56 | 13,708,160 |
| 2025-06-04 | $4.54 | $4.60 | $4.51 | $4.59 | $4.59 | 16,470,320 |
| 2025-06-03 | $4.59 | $4.59 | $4.49 | $4.56 | $4.56 | 27,604,700 |
| 2025-05-30 | $4.64 | $4.64 | $4.59 | $4.59 | $4.59 | 6,992,300 |
| 2025-05-29 | $4.63 | $4.65 | $4.61 | $4.64 | $4.64 | 6,069,050 |
| 2025-05-28 | $4.59 | $4.63 | $4.58 | $4.62 | $4.62 | 7,563,220 |
| 2025-05-27 | $4.60 | $4.61 | $4.53 | $4.61 | $4.61 | 11,332,420 |
| 2025-05-26 | $4.65 | $4.66 | $4.58 | $4.60 | $4.60 | 11,870,240 |
| 2025-05-23 | $4.69 | $4.72 | $4.65 | $4.66 | $4.66 | 7,728,500 |
| 2025-05-22 | $4.72 | $4.72 | $4.67 | $4.69 | $4.69 | 8,729,150 |
| 2025-05-21 | $4.65 | $4.76 | $4.65 | $4.73 | $4.73 | 14,843,520 |
| 2025-05-20 | $4.68 | $4.68 | $4.62 | $4.65 | $4.65 | 6,449,400 |
| 2025-05-19 | $4.65 | $4.67 | $4.61 | $4.67 | $4.67 | 6,355,220 |
| 2025-05-16 | $4.69 | $4.69 | $4.61 | $4.63 | $4.63 | 7,863,000 |
| 2025-05-15 | $4.67 | $4.72 | $4.65 | $4.69 | $4.69 | 9,792,300 |
| 2025-05-14 | $4.63 | $4.68 | $4.60 | $4.68 | $4.68 | 10,816,460 |
| 2025-05-13 | $4.59 | $4.64 | $4.58 | $4.62 | $4.62 | 13,374,970 |
| 2025-05-12 | $4.57 | $4.58 | $4.55 | $4.57 | $4.57 | 7,340,060 |
| 2025-05-09 | $4.57 | $4.62 | $4.56 | $4.57 | $4.57 | 8,338,720 |
| 2025-05-08 | $4.57 | $4.58 | $4.55 | $4.56 | $4.56 | 7,912,200 |
| 2025-05-07 | $4.59 | $4.60 | $4.56 | $4.58 | $4.58 | 9,937,630 |
| 2025-05-06 | $4.52 | $4.56 | $4.51 | $4.56 | $4.56 | 11,750,460 |
| 2025-04-30 | $4.53 | $4.55 | $4.48 | $4.54 | $4.54 | 16,401,180 |
| 2025-04-29 | $4.53 | $4.55 | $4.48 | $4.54 | $4.54 | 15,068,070 |
| 2025-04-28 | $4.53 | $4.57 | $4.46 | $4.55 | $4.55 | 31,219,000 |
| 2025-04-25 | $4.74 | $4.75 | $4.69 | $4.71 | $4.71 | 11,910,730 |
| 2025-04-24 | $4.66 | $4.77 | $4.66 | $4.73 | $4.73 | 14,912,700 |
| 2025-04-23 | $4.65 | $4.68 | $4.63 | $4.67 | $4.67 | 9,304,400 |
| 2025-04-22 | $4.66 | $4.67 | $4.64 | $4.65 | $4.65 | 8,635,700 |
| 2025-04-21 | $4.65 | $4.67 | $4.63 | $4.64 | $4.64 | 10,430,600 |
| 2025-04-18 | $4.68 | $4.69 | $4.63 | $4.66 | $4.66 | 7,754,210 |
| 2025-04-17 | $4.64 | $4.69 | $4.63 | $4.67 | $4.67 | 8,391,900 |
| 2025-04-16 | $4.65 | $4.68 | $4.60 | $4.66 | $4.66 | 9,962,200 |
| 2025-04-15 | $4.68 | $4.69 | $4.62 | $4.65 | $4.65 | 7,518,470 |
| 2025-04-14 | $4.63 | $4.70 | $4.63 | $4.68 | $4.68 | 15,264,570 |
| 2025-04-11 | $4.61 | $4.64 | $4.58 | $4.61 | $4.61 | 11,276,470 |
| 2025-04-10 | $4.65 | $4.67 | $4.61 | $4.63 | $4.63 | 15,905,340 |
| 2025-04-09 | $4.59 | $4.63 | $4.48 | $4.61 | $4.61 | 16,319,610 |
| 2025-04-08 | $4.54 | $4.65 | $4.50 | $4.64 | $4.64 | 23,920,600 |
| 2025-04-07 | $4.80 | $4.80 | $4.41 | $4.54 | $4.54 | 39,777,710 |
| 2025-04-03 | $4.87 | $4.93 | $4.86 | $4.90 | $4.90 | 9,243,900 |
| 2025-04-02 | $4.91 | $4.94 | $4.88 | $4.89 | $4.89 | 7,139,600 |
| 2025-04-01 | $4.86 | $4.94 | $4.85 | $4.93 | $4.93 | 13,234,850 |
| 2025-03-31 | $4.92 | $4.95 | $4.83 | $4.84 | $4.84 | 14,355,930 |
| 2025-03-28 | $4.99 | $4.99 | $4.89 | $4.94 | $4.94 | 14,643,720 |
| 2025-03-27 | $5.02 | $5.03 | $4.95 | $4.98 | $4.98 | 14,207,190 |
| 2025-03-26 | $5.04 | $5.05 | $4.96 | $5.01 | $5.01 | 17,370,960 |
| 2025-03-25 | $4.94 | $5.00 | $4.91 | $5.00 | $5.00 | 21,000,740 |
| 2025-03-24 | $4.93 | $4.95 | $4.86 | $4.92 | $4.92 | 14,460,570 |
| 2025-03-21 | $4.93 | $4.98 | $4.91 | $4.93 | $4.93 | 15,903,080 |
| 2025-03-20 | $4.90 | $4.98 | $4.90 | $4.94 | $4.94 | 16,484,100 |
| 2025-03-19 | $4.86 | $4.91 | $4.85 | $4.90 | $4.90 | 11,513,900 |
| 2025-03-18 | $4.91 | $4.92 | $4.85 | $4.88 | $4.88 | 9,693,150 |
| 2025-03-17 | $4.89 | $4.91 | $4.86 | $4.90 | $4.90 | 17,027,420 |
| 2025-03-14 | $4.87 | $4.89 | $4.83 | $4.88 | $4.88 | 17,787,090 |
| 2025-03-13 | $4.76 | $4.88 | $4.76 | $4.88 | $4.88 | 25,790,910 |
| 2025-03-12 | $4.83 | $4.85 | $4.77 | $4.77 | $4.77 | 16,588,210 |
| 2025-03-11 | $4.82 | $4.84 | $4.79 | $4.84 | $4.84 | 9,874,280 |
| 2025-03-10 | $4.80 | $4.85 | $4.77 | $4.84 | $4.84 | 12,973,050 |
| 2025-03-07 | $4.75 | $4.82 | $4.73 | $4.79 | $4.79 | 13,296,460 |
| 2025-03-06 | $4.75 | $4.77 | $4.72 | $4.75 | $4.75 | 10,645,300 |
| 2025-03-05 | $4.81 | $4.83 | $4.73 | $4.75 | $4.75 | 13,579,260 |
| 2025-03-04 | $4.83 | $4.84 | $4.79 | $4.80 | $4.80 | 11,560,700 |
| 2025-03-03 | $4.90 | $4.95 | $4.84 | $4.84 | $4.84 | 15,366,140 |
| 2025-02-28 | $4.92 | $4.94 | $4.88 | $4.90 | $4.90 | 10,306,040 |
| 2025-02-27 | $4.93 | $4.93 | $4.87 | $4.93 | $4.93 | 10,368,790 |
| 2025-02-26 | $4.84 | $4.91 | $4.82 | $4.91 | $4.91 | 13,310,180 |
| 2025-02-25 | $4.86 | $4.89 | $4.82 | $4.84 | $4.84 | 10,674,900 |
| 2025-02-24 | $4.88 | $4.92 | $4.85 | $4.87 | $4.87 | 11,882,550 |
| 2025-02-20 | $4.87 | $4.91 | $4.82 | $4.86 | $4.86 | 10,875,040 |
| 2025-02-19 | $4.89 | $4.90 | $4.84 | $4.86 | $4.86 | 12,212,630 |
| 2025-02-18 | $4.96 | $4.97 | $4.89 | $4.91 | $4.91 | 14,473,700 |
| 2025-02-17 | $4.98 | $4.99 | $4.93 | $4.95 | $4.95 | 11,737,670 |
| 2025-02-14 | $4.96 | $5.00 | $4.95 | $4.97 | $4.97 | 8,740,620 |
| 2025-02-13 | $4.99 | $5.01 | $4.97 | $4.97 | $4.97 | 8,594,750 |
| 2025-02-12 | $4.97 | $4.99 | $4.95 | $4.99 | $4.99 | 8,746,670 |
| 2025-02-11 | $5.02 | $5.03 | $4.96 | $4.98 | $4.98 | 11,756,200 |
| 2025-02-10 | $5.02 | $5.05 | $5.00 | $5.02 | $5.02 | 10,920,150 |
| 2025-02-07 | $5.00 | $5.05 | $4.98 | $5.03 | $5.03 | 14,724,980 |
| 2025-02-06 | $4.98 | $5.02 | $4.96 | $5.01 | $5.01 | 9,179,300 |
| 2025-02-05 | $5.03 | $5.04 | $4.97 | $4.99 | $4.99 | 13,680,900 |
| 2025-01-27 | $4.95 | $5.03 | $4.95 | $5.01 | $5.01 | 13,607,770 |
| 2025-01-24 | $4.92 | $4.96 | $4.90 | $4.96 | $4.96 | 10,802,900 |
| 2025-01-23 | $4.90 | $4.98 | $4.90 | $4.92 | $4.92 | 9,272,650 |
| 2025-01-22 | $4.90 | $4.91 | $4.86 | $4.89 | $4.89 | 6,858,230 |
| 2025-01-21 | $4.94 | $4.97 | $4.86 | $4.90 | $4.90 | 8,915,050 |
| 2025-01-20 | $4.97 | $4.98 | $4.93 | $4.94 | $4.94 | 7,629,500 |
| 2025-01-17 | $4.92 | $4.97 | $4.91 | $4.95 | $4.95 | 8,909,100 |
| 2025-01-16 | $4.93 | $5.01 | $4.91 | $4.93 | $4.93 | 13,063,810 |
| 2025-01-15 | $4.93 | $4.93 | $4.88 | $4.91 | $4.91 | 10,340,230 |
| 2025-01-14 | $4.83 | $4.94 | $4.82 | $4.93 | $4.93 | 14,478,460 |
| 2025-01-13 | $4.80 | $4.84 | $4.79 | $4.83 | $4.83 | 8,418,270 |
| 2025-01-09 | $4.92 | $4.93 | $4.85 | $4.86 | $4.86 | 14,464,900 |
| 2025-01-08 | $5.00 | $5.01 | $4.87 | $4.93 | $4.93 | 20,677,580 |
| 2025-01-07 | $5.09 | $5.10 | $4.98 | $5.00 | $5.00 | 18,797,200 |
| 2025-01-06 | $5.00 | $5.11 | $4.96 | $5.08 | $5.08 | 23,747,220 |
| 2025-01-03 | $5.03 | $5.12 | $4.98 | $4.99 | $4.99 | 24,127,470 |
| 2025-01-02 | $5.09 | $5.16 | $4.98 | $5.00 | $5.00 | 28,504,370 |
| 2024-12-31 | $5.10 | $5.17 | $5.08 | $5.09 | $5.09 | 20,663,500 |
| 2024-12-30 | $5.09 | $5.14 | $5.05 | $5.09 | $5.09 | 16,961,210 |
| 2024-12-27 | $5.01 | $5.06 | $4.99 | $5.06 | $5.06 | 14,105,970 |
| 2024-12-26 | $5.06 | $5.08 | $5.00 | $5.01 | $5.01 | 13,270,500 |
| 2024-12-25 | $5.01 | $5.08 | $4.98 | $5.06 | $5.06 | 18,948,500 |
| 2024-12-24 | $4.93 | $5.02 | $4.92 | $5.02 | $5.02 | 18,926,850 |
| 2024-12-23 | $4.98 | $5.00 | $4.92 | $4.93 | $4.93 | 21,776,300 |
| 2024-12-20 | $5.02 | $5.05 | $4.96 | $4.99 | $4.99 | 21,226,240 |
| 2024-12-19 | $5.06 | $5.06 | $4.98 | $5.02 | $5.02 | 25,989,910 |
| 2024-12-18 | $5.13 | $5.20 | $5.08 | $5.08 | $5.08 | 27,028,960 |
| 2024-12-17 | $5.23 | $5.28 | $5.09 | $5.12 | $5.12 | 39,925,550 |
| 2024-12-16 | $5.28 | $5.36 | $5.20 | $5.23 | $5.23 | 36,683,790 |
| 2024-12-13 | $5.39 | $5.39 | $5.27 | $5.27 | $5.27 | 51,959,350 |
| 2024-12-12 | $5.42 | $5.44 | $5.37 | $5.41 | $5.41 | 30,147,810 |
| 2024-12-11 | $5.39 | $5.43 | $5.36 | $5.41 | $5.41 | 27,487,470 |
| 2024-12-10 | $5.50 | $5.53 | $5.37 | $5.38 | $5.38 | 25,742,870 |
| 2024-12-09 | $5.46 | $5.48 | $5.38 | $5.40 | $5.40 | 18,410,250 |
| 2024-12-06 | $5.36 | $5.46 | $5.35 | $5.46 | $5.46 | 25,406,800 |
| 2024-12-05 | $5.35 | $5.36 | $5.31 | $5.35 | $5.35 | 15,192,600 |
| 2024-12-04 | $5.36 | $5.41 | $5.32 | $5.37 | $5.37 | 20,774,450 |
| 2024-12-03 | $5.38 | $5.39 | $5.33 | $5.37 | $5.37 | 22,032,900 |
| 2024-12-02 | $5.33 | $5.42 | $5.28 | $5.39 | $5.39 | 19,349,450 |
| 2024-11-29 | $5.36 | $5.38 | $5.28 | $5.35 | $5.35 | 19,788,300 |
| 2024-11-28 | $5.43 | $5.45 | $5.34 | $5.36 | $5.36 | 17,103,700 |
| 2024-11-27 | $5.41 | $5.46 | $5.27 | $5.45 | $5.45 | 16,188,750 |
| 2024-11-26 | $5.44 | $5.49 | $5.41 | $5.41 | $5.41 | 8,945,000 |
| 2024-11-25 | $5.42 | $5.49 | $5.39 | $5.45 | $5.45 | 11,661,140 |
| 2024-11-22 | $5.58 | $5.62 | $5.42 | $5.42 | $5.42 | 16,299,760 |
| 2024-11-21 | $5.58 | $5.60 | $5.55 | $5.57 | $5.57 | 10,474,370 |
| 2024-11-20 | $5.55 | $5.59 | $5.51 | $5.58 | $5.58 | 13,167,710 |
| 2024-11-19 | $5.51 | $5.57 | $5.47 | $5.57 | $5.57 | 15,073,440 |
| 2024-11-18 | $5.47 | $5.62 | $5.47 | $5.51 | $5.51 | 24,052,030 |
| 2024-11-15 | $5.47 | $5.57 | $5.46 | $5.46 | $5.46 | 13,719,570 |
| 2024-11-14 | $5.59 | $5.60 | $5.48 | $5.50 | $5.50 | 17,840,550 |
| 2024-11-13 | $5.57 | $5.63 | $5.54 | $5.59 | $5.59 | 15,528,290 |
| 2024-11-12 | $5.65 | $5.69 | $5.57 | $5.60 | $5.60 | 23,271,370 |
| 2024-11-11 | $5.64 | $5.66 | $5.52 | $5.65 | $5.65 | 22,111,100 |
| 2024-11-08 | $5.75 | $5.78 | $5.60 | $5.66 | $5.66 | 26,493,200 |
| 2024-11-07 | $5.56 | $5.72 | $5.56 | $5.71 | $5.71 | 26,180,630 |
| 2024-11-06 | $5.65 | $5.66 | $5.56 | $5.59 | $5.59 | 23,400,580 |
| 2024-11-05 | $5.54 | $5.64 | $5.53 | $5.64 | $5.64 | 20,552,630 |
| 2024-11-04 | $5.54 | $5.57 | $5.49 | $5.56 | $5.56 | 12,068,550 |
| 2024-11-01 | $5.48 | $5.59 | $5.47 | $5.53 | $5.53 | 17,853,240 |
| 2024-10-31 | $5.49 | $5.51 | $5.38 | $5.47 | $5.47 | 16,923,450 |
| 2024-10-30 | $5.48 | $5.55 | $5.44 | $5.48 | $5.48 | 13,078,440 |
| 2024-10-29 | $5.67 | $5.69 | $5.47 | $5.50 | $5.50 | 24,202,340 |
| 2024-10-28 | $5.62 | $5.70 | $5.54 | $5.69 | $5.69 | 22,642,420 |
| 2024-10-25 | $5.60 | $5.72 | $5.59 | $5.70 | $5.70 | 20,686,100 |
| 2024-10-24 | $5.58 | $5.61 | $5.53 | $5.60 | $5.60 | 11,175,480 |
| 2024-10-23 | $5.52 | $5.64 | $5.49 | $5.61 | $5.61 | 19,204,440 |
| 2024-10-22 | $5.46 | $5.52 | $5.41 | $5.52 | $5.52 | 15,527,540 |
| 2024-10-21 | $5.53 | $5.54 | $5.42 | $5.45 | $5.45 | 20,429,300 |
| 2024-10-18 | $5.44 | $5.59 | $5.33 | $5.49 | $5.49 | 22,675,520 |
| 2024-10-17 | $5.47 | $5.57 | $5.41 | $5.43 | $5.43 | 13,309,260 |
| 2024-10-16 | $5.40 | $5.55 | $5.38 | $5.47 | $5.47 | 16,219,330 |
| 2024-10-15 | $5.51 | $5.56 | $5.42 | $5.43 | $5.43 | 15,413,250 |
| 2024-10-14 | $5.46 | $5.56 | $5.40 | $5.54 | $5.54 | 17,094,110 |
| 2024-10-11 | $5.61 | $5.67 | $5.40 | $5.45 | $5.45 | 20,741,200 |
| 2024-10-10 | $5.40 | $5.77 | $5.40 | $5.61 | $5.61 | 35,164,180 |
| 2024-10-09 | $5.87 | $5.88 | $5.40 | $5.41 | $5.41 | 34,993,330 |
| 2024-10-08 | $6.41 | $6.45 | $5.74 | $5.92 | $5.92 | 61,463,860 |
| 2024-09-30 | $5.70 | $5.91 | $5.58 | $5.87 | $5.87 | 48,412,370 |
| 2024-09-27 | $5.36 | $5.45 | $5.29 | $5.41 | $5.41 | 13,296,260 |
| 2024-09-26 | $5.12 | $5.30 | $5.08 | $5.30 | $5.30 | 14,787,000 |
| 2024-09-25 | $5.18 | $5.24 | $5.08 | $5.11 | $5.11 | 15,566,130 |
| 2024-09-24 | $4.86 | $5.12 | $4.86 | $5.11 | $5.11 | 17,523,510 |
| 2024-09-23 | $4.75 | $4.85 | $4.72 | $4.83 | $4.83 | 9,202,000 |
| 2024-09-20 | $4.81 | $4.83 | $4.71 | $4.74 | $4.74 | 9,237,100 |
| 2024-09-19 | $4.72 | $4.88 | $4.71 | $4.82 | $4.82 | 11,411,270 |
| 2024-09-18 | $4.76 | $4.79 | $4.64 | $4.73 | $4.73 | 14,265,220 |
| 2024-09-13 | $4.81 | $4.88 | $4.74 | $4.77 | $4.77 | 16,515,640 |
| 2024-09-12 | $4.92 | $4.95 | $4.75 | $4.84 | $4.84 | 18,257,890 |
| 2024-09-11 | $5.11 | $5.12 | $4.90 | $4.92 | $4.92 | 16,920,400 |
| 2024-09-10 | $5.17 | $5.22 | $5.09 | $5.11 | $5.11 | 7,215,560 |
| 2024-09-09 | $5.25 | $5.26 | $5.14 | $5.17 | $5.17 | 6,563,210 |
| 2024-09-06 | $5.37 | $5.37 | $5.26 | $5.26 | $5.26 | 3,690,750 |
| 2024-09-05 | $5.25 | $5.35 | $5.25 | $5.33 | $5.33 | 5,669,850 |
| 2024-09-04 | $5.24 | $5.29 | $5.17 | $5.27 | $5.27 | 6,344,350 |
| 2024-09-03 | $5.33 | $5.39 | $5.20 | $5.24 | $5.24 | 9,987,800 |
| 2024-09-02 | $5.28 | $5.43 | $5.28 | $5.33 | $5.33 | 12,700,900 |
| 2024-08-30 | $5.22 | $5.38 | $5.19 | $5.29 | $5.29 | 10,860,780 |
| 2024-08-29 | $5.25 | $5.26 | $5.18 | $5.23 | $5.23 | 9,154,600 |
| 2024-08-28 | $5.28 | $5.37 | $5.25 | $5.26 | $5.26 | 6,602,200 |
| 2024-08-27 | $5.25 | $5.33 | $5.22 | $5.31 | $5.31 | 6,870,600 |
| 2024-08-26 | $5.24 | $5.28 | $5.20 | $5.25 | $5.25 | 5,284,600 |
| 2024-08-23 | $5.26 | $5.34 | $5.21 | $5.24 | $5.24 | 5,049,000 |
| 2024-08-22 | $5.25 | $5.30 | $5.22 | $5.26 | $5.26 | 7,473,600 |
| 2024-08-21 | $5.36 | $5.41 | $5.16 | $5.27 | $5.27 | 9,977,700 |
| 2024-08-20 | $5.48 | $5.50 | $5.33 | $5.37 | $5.37 | 9,371,600 |
| 2024-08-19 | $5.53 | $5.61 | $5.45 | $5.49 | $5.49 | 8,877,790 |
| 2024-08-16 | $5.59 | $5.64 | $5.53 | $5.53 | $5.53 | 6,459,830 |
| 2024-08-15 | $5.51 | $5.65 | $5.49 | $5.59 | $5.59 | 7,572,250 |
| 2024-08-14 | $5.52 | $5.55 | $5.48 | $5.50 | $5.50 | 9,665,070 |
| 2024-08-13 | $5.80 | $5.80 | $5.73 | $5.79 | $5.79 | 11,366,300 |
| 2024-08-12 | $5.78 | $5.83 | $5.75 | $5.78 | $5.78 | 8,857,100 |
| 2024-08-09 | $5.71 | $5.82 | $5.67 | $5.80 | $5.80 | 9,647,200 |
| 2024-08-08 | $5.75 | $5.75 | $5.67 | $5.71 | $5.71 | 7,667,900 |
| 2024-08-07 | $5.59 | $5.72 | $5.51 | $5.67 | $5.67 | 10,692,250 |
| 2024-08-06 | $5.53 | $5.59 | $5.52 | $5.57 | $5.57 | 8,306,500 |
| 2024-08-05 | $5.46 | $5.56 | $5.45 | $5.49 | $5.49 | 9,481,700 |
| 2024-08-02 | $5.49 | $5.54 | $5.46 | $5.49 | $5.49 | 5,850,750 |
| 2024-08-01 | $5.55 | $5.59 | $5.46 | $5.51 | $5.51 | 10,101,550 |
| 2024-07-31 | $5.35 | $5.53 | $5.32 | $5.51 | $5.51 | 13,051,620 |
| 2024-07-30 | $5.36 | $5.37 | $5.30 | $5.35 | $5.35 | 6,435,970 |
| 2024-07-29 | $5.41 | $5.42 | $5.32 | $5.36 | $5.36 | 5,958,770 |
| 2024-07-26 | $5.37 | $5.46 | $5.37 | $5.40 | $5.40 | 6,125,700 |
| 2024-07-25 | $5.33 | $5.41 | $5.31 | $5.39 | $5.39 | 7,395,200 |
| 2024-07-24 | $5.28 | $5.39 | $5.25 | $5.35 | $5.35 | 10,916,300 |
| 2024-07-23 | $5.40 | $5.40 | $5.28 | $5.28 | $5.28 | 11,784,970 |
| 2024-07-22 | $5.49 | $5.50 | $5.37 | $5.39 | $5.39 | 14,358,930 |
| 2024-07-19 | $5.53 | $5.54 | $5.44 | $5.52 | $5.52 | 9,896,170 |
| 2024-07-18 | $5.53 | $5.56 | $5.46 | $5.52 | $5.52 | 11,010,530 |
| 2024-07-17 | $5.52 | $5.62 | $5.47 | $5.56 | $5.56 | 14,384,800 |
| 2024-07-16 | $5.52 | $5.55 | $5.49 | $5.54 | $5.54 | 7,624,940 |
| 2024-07-15 | $5.50 | $5.56 | $5.45 | $5.54 | $5.54 | 9,745,610 |
| 2024-07-12 | $5.57 | $5.64 | $5.46 | $5.50 | $5.50 | 11,273,640 |
| 2024-07-11 | $5.47 | $5.61 | $5.45 | $5.57 | $5.57 | 14,505,720 |
| 2024-07-10 | $5.67 | $5.68 | $5.42 | $5.44 | $5.44 | 32,608,510 |
| 2024-07-09 | $5.75 | $5.87 | $5.68 | $5.85 | $5.85 | 14,118,800 |
| 2024-07-08 | $5.91 | $5.95 | $5.75 | $5.77 | $5.77 | 12,627,200 |
| 2024-07-05 | $5.91 | $5.96 | $5.86 | $5.94 | $5.94 | 9,972,300 |
| 2024-07-04 | $6.02 | $6.06 | $5.89 | $5.92 | $5.92 | 10,288,300 |
| 2024-07-03 | $6.13 | $6.17 | $5.96 | $6.02 | $6.02 | 14,093,100 |
| 2024-07-02 | $6.19 | $6.24 | $6.08 | $6.13 | $6.13 | 12,494,800 |
| 2024-07-01 | $6.01 | $6.17 | $5.99 | $6.16 | $6.16 | 13,641,060 |
| 2024-06-28 | $5.92 | $6.06 | $5.89 | $6.01 | $6.01 | 10,310,600 |
| 2024-06-27 | $5.98 | $6.02 | $5.90 | $5.93 | $5.93 | 9,796,820 |
| 2024-06-26 | $5.95 | $6.02 | $5.85 | $5.99 | $5.99 | 13,817,900 |
| 2024-06-25 | $5.91 | $6.05 | $5.87 | $5.97 | $5.97 | 13,306,110 |
| 2024-06-24 | $5.96 | $5.99 | $5.80 | $5.88 | $5.88 | 16,360,880 |
| 2024-06-21 | $6.01 | $6.08 | $5.97 | $6.00 | $6.00 | 13,062,900 |
| 2024-06-20 | $5.98 | $6.09 | $5.98 | $6.03 | $6.03 | 13,002,000 |
| 2024-06-19 | $6.14 | $6.20 | $6.00 | $6.02 | $6.02 | 17,622,760 |
| 2024-06-18 | $6.19 | $6.25 | $6.11 | $6.14 | $6.14 | 14,861,430 |
| 2024-06-17 | $6.45 | $6.46 | $6.17 | $6.21 | $6.21 | 23,969,350 |
| 2024-06-14 | $6.38 | $6.45 | $6.31 | $6.45 | $6.45 | 19,001,090 |
| 2024-06-13 | $6.39 | $6.43 | $6.33 | $6.37 | $6.37 | 15,748,080 |
| 2024-06-12 | $6.29 | $6.51 | $6.28 | $6.46 | $6.46 | 18,531,250 |
| 2024-06-11 | $6.48 | $6.62 | $6.29 | $6.35 | $6.35 | 21,853,240 |
| 2024-06-07 | $6.36 | $6.48 | $6.32 | $6.46 | $6.46 | 11,970,220 |
| 2024-06-06 | $6.44 | $6.49 | $6.33 | $6.38 | $6.38 | 16,645,110 |
| 2024-06-05 | $6.41 | $6.50 | $6.38 | $6.41 | $6.41 | 12,857,710 |
| 2024-06-04 | $6.46 | $6.47 | $6.34 | $6.45 | $6.45 | 11,656,800 |
| 2024-06-03 | $6.57 | $6.59 | $6.39 | $6.45 | $6.45 | 13,680,080 |
| 2024-05-31 | $6.49 | $6.59 | $6.48 | $6.53 | $6.53 | 10,897,750 |
| 2024-05-30 | $6.60 | $6.65 | $6.46 | $6.50 | $6.50 | 11,523,860 |
| 2024-05-29 | $6.53 | $6.71 | $6.53 | $6.63 | $6.63 | 13,984,800 |
| 2024-05-28 | $6.54 | $6.67 | $6.52 | $6.59 | $6.59 | 15,614,210 |
| 2024-05-27 | $6.52 | $6.66 | $6.50 | $6.57 | $6.57 | 13,669,640 |
| 2024-05-24 | $6.38 | $6.61 | $6.38 | $6.54 | $6.54 | 17,110,540 |
| 2024-05-23 | $6.58 | $6.61 | $6.43 | $6.46 | $6.46 | 18,910,410 |
| 2024-05-22 | $6.65 | $6.81 | $6.61 | $6.61 | $6.61 | 18,730,500 |
| 2024-05-21 | $6.75 | $6.81 | $6.61 | $6.67 | $6.67 | 21,404,350 |
| 2024-05-20 | $6.51 | $6.78 | $6.48 | $6.75 | $6.75 | 29,546,050 |
| 2024-05-17 | $6.51 | $6.54 | $6.42 | $6.51 | $6.51 | 16,030,600 |
| 2024-05-16 | $6.41 | $6.50 | $6.38 | $6.46 | $6.46 | 18,536,380 |
| 2024-05-15 | $6.31 | $6.46 | $6.27 | $6.39 | $6.39 | 21,504,020 |
| 2024-05-14 | $6.30 | $6.35 | $6.23 | $6.31 | $6.31 | 18,195,850 |
| 2024-05-13 | $6.25 | $6.39 | $6.17 | $6.33 | $6.33 | 25,379,120 |
| 2024-05-10 | $6.12 | $6.26 | $6.12 | $6.25 | $6.25 | 21,240,650 |
| 2024-05-09 | $6.04 | $6.15 | $6.04 | $6.14 | $6.14 | 17,073,600 |
| 2024-05-08 | $6.05 | $6.14 | $6.04 | $6.06 | $6.06 | 19,071,780 |
| 2024-05-07 | $6.16 | $6.16 | $6.02 | $6.04 | $6.04 | 18,231,510 |
| 2024-05-06 | $5.88 | $6.14 | $5.85 | $6.13 | $6.13 | 33,699,380 |
| 2024-04-30 | $5.82 | $5.90 | $5.81 | $5.83 | $5.83 | 19,168,330 |
| 2024-04-29 | $5.79 | $5.85 | $5.71 | $5.84 | $5.84 | 26,228,410 |
| 2024-04-26 | $5.85 | $5.92 | $5.74 | $5.80 | $5.80 | 27,070,240 |
| 2024-04-25 | $5.71 | $5.93 | $5.69 | $5.89 | $5.89 | 34,482,380 |
| 2024-04-24 | $5.84 | $5.86 | $5.64 | $5.73 | $5.73 | 39,186,720 |
| 2024-04-23 | $6.17 | $6.20 | $5.82 | $5.85 | $5.85 | 59,366,700 |
| 2024-04-22 | $6.58 | $6.65 | $6.40 | $6.41 | $6.41 | 23,928,000 |
| 2024-04-19 | $6.57 | $6.69 | $6.56 | $6.61 | $6.61 | 21,785,600 |
| 2024-04-18 | $6.66 | $6.75 | $6.56 | $6.60 | $6.60 | 24,800,620 |
| 2024-04-17 | $6.56 | $6.68 | $6.52 | $6.66 | $6.66 | 25,009,600 |
| 2024-04-16 | $6.67 | $6.77 | $6.54 | $6.55 | $6.55 | 29,405,970 |
| 2024-04-15 | $6.63 | $6.71 | $6.52 | $6.66 | $6.66 | 27,954,920 |
| 2024-04-12 | $6.59 | $6.71 | $6.51 | $6.62 | $6.62 | 23,777,310 |
| 2024-04-11 | $6.44 | $6.71 | $6.43 | $6.59 | $6.59 | 31,322,920 |
| 2024-04-10 | $6.50 | $6.61 | $6.40 | $6.46 | $6.46 | 30,509,540 |
| 2024-04-09 | $6.39 | $6.55 | $6.37 | $6.54 | $6.54 | 29,311,700 |
| 2024-04-08 | $6.27 | $6.51 | $6.22 | $6.41 | $6.41 | 37,412,330 |
| 2024-04-03 | $6.13 | $6.30 | $6.12 | $6.29 | $6.29 | 28,875,460 |
| 2024-04-02 | $6.09 | $6.17 | $6.09 | $6.13 | $6.13 | 14,698,470 |
| 2024-04-01 | $6.13 | $6.13 | $6.05 | $6.10 | $6.10 | 13,552,690 |
| 2024-03-29 | $5.98 | $6.11 | $5.96 | $6.10 | $6.10 | 13,947,130 |
| 2024-03-28 | $5.94 | $6.04 | $5.91 | $5.98 | $5.98 | 12,805,300 |
| 2024-03-27 | $5.95 | $6.03 | $5.95 | $5.96 | $5.96 | 13,589,130 |
| 2024-03-26 | $6.03 | $6.05 | $5.91 | $5.96 | $5.96 | 19,906,600 |
| 2024-03-25 | $6.07 | $6.15 | $6.03 | $6.04 | $6.04 | 19,915,120 |
| 2024-03-22 | $6.09 | $6.16 | $6.06 | $6.09 | $6.09 | 18,658,610 |
| 2024-03-21 | $6.11 | $6.13 | $6.07 | $6.09 | $6.09 | 19,082,130 |
| 2024-03-20 | $6.13 | $6.18 | $6.08 | $6.12 | $6.12 | 21,518,270 |
| 2024-03-19 | $6.15 | $6.18 | $6.11 | $6.13 | $6.13 | 25,660,520 |
| 2024-03-18 | $6.24 | $6.25 | $6.09 | $6.15 | $6.15 | 35,347,090 |
| 2024-03-15 | $6.24 | $6.24 | $6.11 | $6.24 | $6.24 | 20,853,750 |
| 2024-03-14 | $6.25 | $6.32 | $6.23 | $6.25 | $6.25 | 20,029,060 |
| 2024-03-13 | $6.21 | $6.27 | $6.18 | $6.26 | $6.26 | 22,745,800 |
| 2024-03-12 | $6.42 | $6.42 | $6.20 | $6.23 | $6.23 | 37,234,160 |
| 2024-03-11 | $6.69 | $6.69 | $6.35 | $6.42 | $6.42 | 43,086,320 |
| 2024-03-08 | $6.57 | $6.70 | $6.48 | $6.67 | $6.67 | 40,645,700 |
| 2024-03-07 | $6.52 | $6.80 | $6.48 | $6.62 | $6.62 | 70,047,910 |
| 2024-03-06 | $6.20 | $6.81 | $6.18 | $6.51 | $6.51 | 94,232,150 |
| 2024-03-05 | $6.23 | $6.28 | $6.16 | $6.19 | $6.19 | 14,700,390 |
| 2024-03-04 | $6.19 | $6.26 | $6.15 | $6.23 | $6.23 | 16,207,950 |
| 2024-03-01 | $6.09 | $6.25 | $6.08 | $6.21 | $6.21 | 21,353,940 |
| 2024-02-29 | $6.03 | $6.12 | $6.03 | $6.11 | $6.11 | 14,972,030 |
| 2024-02-28 | $6.20 | $6.23 | $6.06 | $6.06 | $6.06 | 24,665,580 |
| 2024-02-27 | $6.19 | $6.21 | $6.12 | $6.19 | $6.19 | 20,898,940 |
| 2024-02-26 | $6.37 | $6.40 | $6.15 | $6.18 | $6.18 | 26,264,770 |
| 2024-02-23 | $6.48 | $6.55 | $6.36 | $6.38 | $6.38 | 25,487,950 |
| 2024-02-22 | $6.19 | $6.48 | $6.17 | $6.44 | $6.44 | 34,792,330 |
| 2024-02-21 | $6.18 | $6.31 | $6.17 | $6.20 | $6.20 | 25,979,890 |
| 2024-02-20 | $6.26 | $6.31 | $6.19 | $6.23 | $6.23 | 19,779,720 |
| 2024-02-19 | $6.23 | $6.35 | $6.16 | $6.29 | $6.29 | 29,963,110 |
| 2024-02-08 | $5.92 | $6.30 | $5.89 | $6.24 | $6.24 | 34,480,320 |
| 2024-02-07 | $5.67 | $5.94 | $5.59 | $5.92 | $5.92 | 26,173,720 |
| 2024-02-06 | $5.40 | $5.81 | $5.31 | $5.66 | $5.66 | 27,007,410 |
| 2024-02-05 | $5.68 | $5.73 | $5.38 | $5.44 | $5.44 | 29,817,550 |
| 2024-02-02 | $5.82 | $5.90 | $5.58 | $5.70 | $5.70 | 21,684,300 |
| 2024-02-01 | $6.00 | $6.01 | $5.79 | $5.81 | $5.81 | 16,688,940 |
| 2024-01-31 | $6.07 | $6.17 | $5.94 | $5.98 | $5.98 | 16,064,530 |
| 2024-01-30 | $6.10 | $6.22 | $6.06 | $6.06 | $6.06 | 16,963,400 |
| 2024-01-29 | $6.29 | $6.30 | $6.15 | $6.21 | $6.21 | 16,511,700 |
| 2024-01-26 | $6.20 | $6.38 | $6.16 | $6.29 | $6.29 | 20,844,100 |
| 2024-01-25 | $5.90 | $6.20 | $5.86 | $6.18 | $6.18 | 26,652,880 |
| 2024-01-24 | $5.78 | $5.91 | $5.70 | $5.91 | $5.91 | 11,825,370 |
| 2024-01-23 | $5.63 | $5.79 | $5.58 | $5.76 | $5.76 | 12,551,470 |
| 2024-01-22 | $5.97 | $5.98 | $5.61 | $5.64 | $5.64 | 16,390,620 |
| 2024-01-19 | $5.98 | $6.03 | $5.91 | $5.96 | $5.96 | 11,456,400 |
| 2024-01-18 | $6.15 | $6.17 | $5.82 | $6.00 | $6.00 | 25,059,410 |
| 2024-01-17 | $6.29 | $6.35 | $6.14 | $6.15 | $6.15 | 10,003,000 |
| 2024-01-16 | $6.30 | $6.33 | $6.22 | $6.30 | $6.30 | 16,832,120 |
| 2024-01-15 | $6.31 | $6.35 | $6.27 | $6.34 | $6.34 | 9,601,990 |
| 2024-01-12 | $6.34 | $6.41 | $6.32 | $6.32 | $6.32 | 10,372,200 |
| 2024-01-11 | $6.40 | $6.43 | $6.32 | $6.33 | $6.33 | 13,588,700 |
| 2024-01-10 | $6.44 | $6.52 | $6.41 | $6.43 | $6.43 | 12,025,700 |
| 2024-01-09 | $6.44 | $6.54 | $6.40 | $6.50 | $6.50 | 13,419,850 |
| 2024-01-08 | $6.52 | $6.54 | $6.41 | $6.46 | $6.46 | 19,341,500 |
| 2024-01-05 | $6.48 | $6.63 | $6.45 | $6.51 | $6.51 | 27,509,800 |
| 2024-01-04 | $6.45 | $6.54 | $6.41 | $6.49 | $6.49 | 22,293,580 |
| 2024-01-03 | $6.32 | $6.45 | $6.31 | $6.43 | $6.43 | 19,806,910 |
| 2024-01-02 | $6.19 | $6.38 | $6.16 | $6.34 | $6.34 | 27,990,410 |
| 2024-01-01 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2023-12-29 | $6.20 | $6.21 | $6.14 | $6.17 | $6.17 | 14,735,850 |
| 2023-12-28 | $6.27 | $6.28 | $6.18 | $6.22 | $6.22 | 19,029,750 |
| 2023-12-27 | $6.22 | $6.31 | $6.20 | $6.26 | $6.26 | 9,668,300 |
| 2023-12-26 | $6.33 | $6.45 | $6.23 | $6.23 | $6.23 | 13,899,800 |
| 2023-12-25 | $6.28 | $6.33 | $6.19 | $6.32 | $6.32 | 9,669,130 |
| 2023-12-22 | $6.32 | $6.42 | $6.28 | $6.31 | $6.31 | 14,428,910 |
| 2023-12-21 | $6.33 | $6.35 | $6.26 | $6.31 | $6.31 | 10,559,580 |
| 2023-12-20 | $6.38 | $6.45 | $6.33 | $6.34 | $6.34 | 10,950,940 |
| 2023-12-19 | $6.36 | $6.40 | $6.30 | $6.36 | $6.36 | 9,140,950 |
| 2023-12-18 | $6.37 | $6.45 | $6.36 | $6.37 | $6.37 | 9,176,840 |
| 2023-12-15 | $6.48 | $6.50 | $6.40 | $6.41 | $6.41 | 10,253,950 |
| 2023-12-14 | $6.46 | $6.50 | $6.39 | $6.46 | $6.46 | 9,582,100 |
| 2023-12-13 | $6.46 | $6.53 | $6.42 | $6.43 | $6.43 | 12,070,200 |
| 2023-12-12 | $6.58 | $6.59 | $6.47 | $6.51 | $6.51 | 21,223,100 |
| 2023-12-11 | $6.59 | $6.63 | $6.40 | $6.60 | $6.60 | 48,953,000 |
| 2023-12-08 | $6.42 | $6.66 | $6.35 | $6.64 | $6.64 | 53,766,580 |
| 2023-12-07 | $6.36 | $6.47 | $6.31 | $6.44 | $6.44 | 27,673,370 |
| 2023-12-06 | $6.40 | $6.42 | $6.34 | $6.38 | $6.38 | 14,265,170 |
| 2023-12-05 | $6.52 | $6.56 | $6.39 | $6.40 | $6.40 | 16,728,610 |
| 2023-12-04 | $6.44 | $6.57 | $6.42 | $6.55 | $6.55 | 20,563,760 |
| 2023-12-01 | $6.29 | $6.47 | $6.29 | $6.45 | $6.45 | 19,534,110 |
| 2023-11-30 | $6.33 | $6.36 | $6.25 | $6.29 | $6.29 | 10,476,750 |
| 2023-11-29 | $6.22 | $6.38 | $6.22 | $6.33 | $6.33 | 19,465,370 |
| 2023-11-28 | $6.17 | $6.26 | $6.12 | $6.24 | $6.24 | 16,590,560 |
| 2023-11-27 | $6.14 | $6.20 | $6.14 | $6.17 | $6.17 | 10,889,850 |
| 2023-11-24 | $6.11 | $6.18 | $6.11 | $6.13 | $6.13 | 11,527,500 |
| 2023-11-23 | $6.09 | $6.13 | $6.08 | $6.13 | $6.13 | 8,466,200 |
| 2023-11-22 | $6.12 | $6.15 | $6.09 | $6.09 | $6.09 | 7,457,900 |
| 2023-11-21 | $6.14 | $6.18 | $6.12 | $6.12 | $6.12 | 10,534,400 |
| 2023-11-20 | $6.11 | $6.15 | $6.09 | $6.14 | $6.14 | 8,356,300 |
| 2023-11-17 | $6.13 | $6.16 | $6.10 | $6.13 | $6.13 | 7,422,260 |
| 2023-11-16 | $6.18 | $6.20 | $6.13 | $6.16 | $6.16 | 10,541,280 |
| 2023-11-15 | $6.18 | $6.22 | $6.15 | $6.20 | $6.20 | 11,562,140 |
| 2023-11-14 | $6.18 | $6.21 | $6.13 | $6.14 | $6.14 | 9,921,100 |
| 2023-11-13 | $6.16 | $6.25 | $6.14 | $6.20 | $6.20 | 12,774,180 |
| 2023-11-10 | $6.12 | $6.19 | $6.08 | $6.16 | $6.16 | 19,139,290 |
| 2023-11-09 | $6.05 | $6.18 | $6.03 | $6.16 | $6.16 | 23,581,120 |
| 2023-11-08 | $6.07 | $6.07 | $6.03 | $6.04 | $6.04 | 9,462,400 |
| 2023-11-07 | $6.08 | $6.10 | $6.05 | $6.08 | $6.08 | 10,023,100 |
| 2023-11-06 | $6.07 | $6.10 | $6.03 | $6.09 | $6.09 | 12,065,500 |
| 2023-11-03 | $6.03 | $6.08 | $6.02 | $6.06 | $6.06 | 7,968,950 |
| 2023-11-02 | $6.02 | $6.06 | $6.01 | $6.01 | $6.01 | 7,511,600 |
| 2023-11-01 | $6.07 | $6.09 | $6.02 | $6.03 | $6.03 | 10,512,800 |
| 2023-10-31 | $6.07 | $6.11 | $6.06 | $6.09 | $6.09 | 9,566,200 |
| 2023-10-30 | $6.08 | $6.12 | $6.06 | $6.07 | $6.07 | 13,154,720 |
| 2023-10-27 | $6.11 | $6.14 | $6.07 | $6.10 | $6.10 | 12,178,550 |
| 2023-10-26 | $6.18 | $6.19 | $6.06 | $6.12 | $6.12 | 11,474,260 |
| 2023-10-25 | $6.13 | $6.25 | $6.12 | $6.21 | $6.21 | 11,589,900 |
| 2023-10-24 | $6.05 | $6.11 | $6.02 | $6.08 | $6.08 | 7,704,530 |
| 2023-10-23 | $6.14 | $6.14 | $6.01 | $6.02 | $6.02 | 10,085,150 |
| 2023-10-20 | $6.16 | $6.20 | $6.13 | $6.14 | $6.14 | 7,252,000 |
| 2023-10-19 | $6.18 | $6.24 | $6.13 | $6.16 | $6.16 | 10,984,730 |
| 2023-10-18 | $6.30 | $6.34 | $6.22 | $6.22 | $6.22 | 12,315,200 |
| 2023-10-17 | $6.24 | $6.31 | $6.22 | $6.31 | $6.31 | 9,016,800 |
| 2023-10-16 | $6.24 | $6.27 | $6.20 | $6.25 | $6.25 | 9,970,600 |
| 2023-10-13 | $6.17 | $6.25 | $6.15 | $6.23 | $6.23 | 11,177,250 |
| 2023-10-12 | $6.13 | $6.19 | $6.13 | $6.17 | $6.17 | 9,532,500 |
| 2023-10-11 | $6.16 | $6.19 | $6.12 | $6.13 | $6.13 | 10,870,400 |
| 2023-10-10 | $6.22 | $6.27 | $6.16 | $6.16 | $6.16 | 13,076,020 |
| 2023-10-09 | $6.13 | $6.28 | $6.11 | $6.25 | $6.25 | 17,219,680 |
| 2023-09-28 | $6.15 | $6.19 | $6.09 | $6.17 | $6.17 | 16,566,510 |
| 2023-09-27 | $6.23 | $6.24 | $6.08 | $6.08 | $6.08 | 25,191,160 |
| 2023-09-26 | $6.35 | $6.36 | $6.23 | $6.23 | $6.23 | 17,099,450 |
| 2023-09-25 | $6.25 | $6.51 | $6.22 | $6.37 | $6.37 | 32,624,710 |
| 2023-09-22 | $6.69 | $6.70 | $6.59 | $6.62 | $6.62 | 11,708,250 |
| 2023-09-21 | $6.72 | $6.76 | $6.66 | $6.70 | $6.70 | 11,957,980 |
| 2023-09-20 | $6.76 | $6.77 | $6.68 | $6.75 | $6.75 | 12,225,800 |
| 2023-09-19 | $6.78 | $6.81 | $6.72 | $6.76 | $6.76 | 15,996,500 |
| 2023-09-18 | $6.71 | $6.76 | $6.68 | $6.75 | $6.75 | 11,601,500 |
| 2023-09-15 | $6.75 | $6.79 | $6.68 | $6.72 | $6.72 | 11,362,200 |
| 2023-09-14 | $6.67 | $6.79 | $6.64 | $6.75 | $6.75 | 16,907,120 |
| 2023-09-13 | $6.61 | $6.72 | $6.59 | $6.67 | $6.67 | 9,513,070 |
| 2023-09-12 | $6.64 | $6.68 | $6.61 | $6.62 | $6.62 | 6,607,980 |
| 2023-09-11 | $6.65 | $6.72 | $6.60 | $6.62 | $6.62 | 11,945,370 |
| 2023-09-08 | $6.68 | $6.68 | $6.58 | $6.61 | $6.61 | 11,446,840 |
| 2023-09-07 | $6.73 | $6.79 | $6.66 | $6.69 | $6.69 | 14,598,860 |
| 2023-09-06 | $6.68 | $6.75 | $6.64 | $6.73 | $6.73 | 13,227,930 |
| 2023-09-05 | $6.68 | $6.74 | $6.61 | $6.72 | $6.72 | 21,348,750 |
| 2023-09-04 | $6.49 | $6.69 | $6.48 | $6.68 | $6.68 | 25,662,800 |
| 2023-09-01 | $6.32 | $6.50 | $6.32 | $6.43 | $6.43 | 14,318,730 |
| 2023-08-31 | $6.29 | $6.36 | $6.28 | $6.33 | $6.33 | 5,635,600 |
| 2023-08-30 | $6.35 | $6.37 | $6.29 | $6.29 | $6.29 | 7,003,000 |
| 2023-08-29 | $6.25 | $6.39 | $6.23 | $6.33 | $6.33 | 9,195,400 |
| 2023-08-28 | $6.38 | $6.46 | $6.28 | $6.28 | $6.28 | 16,932,140 |
| 2023-08-25 | $6.23 | $6.26 | $6.11 | $6.19 | $6.19 | 10,636,750 |
| 2023-08-24 | $6.31 | $6.39 | $6.22 | $6.23 | $6.23 | 11,061,310 |
| 2023-08-23 | $6.31 | $6.40 | $6.26 | $6.33 | $6.33 | 11,120,270 |
| 2023-08-22 | $6.23 | $6.32 | $6.23 | $6.28 | $6.28 | 8,416,730 |
| 2023-08-21 | $6.30 | $6.35 | $6.22 | $6.23 | $6.23 | 8,639,250 |
| 2023-08-18 | $6.32 | $6.38 | $6.27 | $6.28 | $6.28 | 8,397,870 |
| 2023-08-17 | $6.33 | $6.37 | $6.25 | $6.32 | $6.32 | 9,728,520 |
| 2023-08-16 | $6.39 | $6.40 | $6.35 | $6.36 | $6.36 | 5,994,500 |
| 2023-08-15 | $6.38 | $6.44 | $6.36 | $6.41 | $6.41 | 7,694,970 |
| 2023-08-14 | $6.40 | $6.42 | $6.30 | $6.40 | $6.40 | 8,912,790 |
| 2023-08-11 | $6.50 | $6.52 | $6.42 | $6.42 | $6.42 | 11,069,930 |
| 2023-08-10 | $6.58 | $6.58 | $6.45 | $6.50 | $6.50 | 15,061,420 |
| 2023-08-09 | $6.92 | $6.93 | $6.86 | $6.91 | $6.50 | 11,089,600 |
| 2023-08-08 | $7.07 | $7.07 | $6.92 | $6.93 | $6.52 | 14,976,200 |
| 2023-08-07 | $7.08 | $7.09 | $7.05 | $7.06 | $6.64 | 7,047,980 |
| 2023-08-04 | $7.15 | $7.15 | $7.08 | $7.09 | $6.67 | 10,544,680 |
| 2023-08-03 | $7.07 | $7.14 | $7.03 | $7.14 | $6.72 | 11,573,280 |
| 2023-08-02 | $7.16 | $7.17 | $7.06 | $7.08 | $6.66 | 11,846,900 |
| 2023-08-01 | $7.13 | $7.17 | $7.12 | $7.15 | $6.73 | 9,295,040 |
| 2023-07-31 | $7.12 | $7.17 | $7.10 | $7.13 | $6.71 | 10,678,950 |
| 2023-07-28 | $7.07 | $7.12 | $7.03 | $7.12 | $6.70 | 9,235,340 |
| 2023-07-27 | $7.14 | $7.14 | $7.04 | $7.05 | $6.63 | 9,102,890 |
| 2023-07-26 | $7.08 | $7.13 | $7.08 | $7.12 | $6.70 | 8,471,550 |
| 2023-07-25 | $7.05 | $7.11 | $7.05 | $7.07 | $6.65 | 8,034,600 |
| 2023-07-24 | $7.05 | $7.09 | $6.99 | $7.01 | $6.59 | 5,619,550 |
| 2023-07-21 | $7.06 | $7.08 | $7.03 | $7.05 | $6.63 | 4,899,430 |
| 2023-07-20 | $7.10 | $7.17 | $7.06 | $7.07 | $6.65 | 7,258,400 |
| 2023-07-19 | $7.08 | $7.13 | $7.06 | $7.08 | $6.66 | 4,812,700 |
| 2023-07-18 | $7.07 | $7.12 | $7.04 | $7.08 | $6.66 | 7,552,840 |
| 2023-07-17 | $7.12 | $7.15 | $7.02 | $7.06 | $6.64 | 12,678,370 |
| 2023-07-14 | $7.15 | $7.23 | $7.12 | $7.22 | $6.79 | 12,329,140 |
| 2023-07-13 | $7.09 | $7.16 | $7.08 | $7.14 | $6.72 | 7,937,080 |
| 2023-07-12 | $7.11 | $7.15 | $7.07 | $7.11 | $6.69 | 5,455,420 |
| 2023-07-11 | $7.09 | $7.14 | $7.04 | $7.12 | $6.70 | 6,100,270 |
| 2023-07-10 | $7.09 | $7.19 | $7.09 | $7.10 | $6.68 | 10,437,850 |
| 2023-07-07 | $7.02 | $7.09 | $6.99 | $7.09 | $6.67 | 9,358,240 |
| 2023-07-06 | $7.04 | $7.10 | $7.02 | $7.02 | $6.60 | 6,515,450 |
| 2023-07-05 | $7.05 | $7.08 | $7.02 | $7.07 | $6.65 | 7,972,070 |
| 2023-07-04 | $7.03 | $7.08 | $7.01 | $7.05 | $6.63 | 6,812,530 |
| 2023-07-03 | $6.95 | $7.07 | $6.93 | $7.06 | $6.64 | 13,792,200 |
| 2023-06-30 | $6.90 | $6.99 | $6.87 | $6.95 | $6.54 | 6,585,050 |
| 2023-06-29 | $6.96 | $6.97 | $6.89 | $6.91 | $6.50 | 10,930,340 |
| 2023-06-28 | $6.95 | $7.08 | $6.90 | $7.02 | $6.60 | 17,332,040 |
| 2023-06-27 | $6.97 | $7.00 | $6.93 | $6.94 | $6.53 | 12,023,860 |
| 2023-06-26 | $6.86 | $7.01 | $6.83 | $7.01 | $6.59 | 14,468,410 |
| 2023-06-21 | $6.95 | $6.98 | $6.87 | $6.87 | $6.46 | 7,428,200 |
| 2023-06-20 | $6.97 | $7.03 | $6.90 | $6.93 | $6.52 | 7,729,750 |
| 2023-06-19 | $6.98 | $7.08 | $6.94 | $6.99 | $6.58 | 8,675,600 |
| 2023-06-16 | $7.00 | $7.06 | $6.97 | $6.97 | $6.56 | 9,637,700 |
| 2023-06-15 | $7.05 | $7.07 | $6.98 | $7.00 | $6.58 | 8,946,850 |
| 2023-06-14 | $7.16 | $7.19 | $7.02 | $7.02 | $6.60 | 14,271,390 |
| 2023-06-13 | $7.06 | $7.18 | $7.00 | $7.13 | $6.71 | 23,874,030 |
| 2023-06-12 | $6.78 | $7.12 | $6.74 | $7.08 | $6.66 | 50,163,300 |
| 2023-06-09 | $6.79 | $6.88 | $6.73 | $6.75 | $6.35 | 27,861,680 |
| 2023-06-08 | $6.77 | $6.81 | $6.72 | $6.80 | $6.40 | 12,396,350 |
| 2023-06-07 | $6.69 | $6.80 | $6.68 | $6.77 | $6.37 | 8,973,050 |
| 2023-06-06 | $6.69 | $6.83 | $6.68 | $6.70 | $6.30 | 11,656,400 |
| 2023-06-05 | $6.78 | $6.80 | $6.69 | $6.70 | $6.30 | 7,650,100 |
| 2023-06-02 | $6.85 | $6.86 | $6.76 | $6.76 | $6.36 | 11,634,300 |
| 2023-06-01 | $6.73 | $6.87 | $6.71 | $6.84 | $6.43 | 15,590,750 |
| 2023-05-31 | $6.72 | $6.76 | $6.68 | $6.74 | $6.34 | 13,341,320 |
| 2023-05-30 | $6.64 | $6.75 | $6.63 | $6.75 | $6.35 | 12,516,490 |
| 2023-05-29 | $6.54 | $6.72 | $6.50 | $6.67 | $6.27 | 17,883,720 |
| 2023-05-26 | $6.51 | $6.53 | $6.40 | $6.49 | $6.10 | 10,946,100 |
| 2023-05-25 | $6.65 | $6.65 | $6.44 | $6.54 | $6.15 | 18,815,820 |
| 2023-05-24 | $6.65 | $6.75 | $6.59 | $6.64 | $6.25 | 12,039,770 |
| 2023-05-23 | $6.64 | $6.73 | $6.64 | $6.65 | $6.26 | 12,720,170 |
| 2023-05-22 | $6.73 | $6.76 | $6.60 | $6.64 | $6.25 | 21,277,490 |
| 2023-05-19 | $6.80 | $6.81 | $6.72 | $6.76 | $6.76 | 9,893,140 |
| 2023-05-18 | $6.82 | $6.85 | $6.79 | $6.81 | $6.81 | 7,730,400 |
| 2023-05-17 | $6.80 | $6.84 | $6.78 | $6.79 | $6.79 | 7,119,460 |
| 2023-05-16 | $6.85 | $6.90 | $6.81 | $6.84 | $6.84 | 10,236,240 |
| 2023-05-15 | $6.81 | $6.87 | $6.77 | $6.85 | $6.85 | 10,089,290 |
| 2023-05-12 | $6.85 | $6.87 | $6.77 | $6.81 | $6.81 | 9,051,200 |
| 2023-05-11 | $6.83 | $6.88 | $6.76 | $6.84 | $6.84 | 9,696,150 |
| 2023-05-10 | $6.83 | $6.86 | $6.78 | $6.81 | $6.81 | 12,376,870 |
| 2023-05-09 | $6.86 | $6.94 | $6.81 | $6.82 | $6.82 | 22,094,670 |
| 2023-05-08 | $6.71 | $6.86 | $6.71 | $6.83 | $6.83 | 18,185,100 |
| 2023-05-05 | $6.73 | $6.78 | $6.68 | $6.72 | $6.72 | 11,465,310 |
| 2023-05-04 | $6.75 | $6.78 | $6.67 | $6.74 | $6.74 | 13,048,580 |
| 2023-05-03 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2023-05-02 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2023-04-28 | $6.70 | $6.78 | $6.70 | $6.78 | $6.78 | 11,691,440 |
| 2023-04-27 | $6.74 | $6.80 | $6.67 | $6.73 | $6.73 | 10,605,920 |
| 2023-04-26 | $6.63 | $6.75 | $6.57 | $6.74 | $6.74 | 12,163,420 |
| 2023-04-25 | $6.73 | $6.76 | $6.54 | $6.63 | $6.63 | 19,962,220 |
| 2023-04-24 | $6.85 | $6.89 | $6.69 | $6.74 | $6.74 | 21,990,500 |
| 2023-04-21 | $7.04 | $7.08 | $6.87 | $6.89 | $6.89 | 28,081,450 |
| 2023-04-20 | $7.28 | $7.28 | $7.05 | $7.07 | $7.07 | 37,862,170 |
| 2023-04-19 | $7.37 | $7.42 | $7.32 | $7.37 | $7.37 | 20,369,450 |
| 2023-04-18 | $7.26 | $7.39 | $7.23 | $7.39 | $7.39 | 27,924,090 |
| 2023-04-17 | $7.10 | $7.25 | $7.06 | $7.25 | $7.25 | 25,285,270 |
| 2023-04-14 | $7.16 | $7.20 | $7.12 | $7.16 | $7.16 | 11,778,060 |
| 2023-04-13 | $7.17 | $7.23 | $7.11 | $7.13 | $7.13 | 14,790,370 |
| 2023-04-12 | $7.08 | $7.18 | $7.07 | $7.16 | $7.16 | 15,685,320 |
| 2023-04-11 | $7.10 | $7.12 | $7.01 | $7.06 | $7.06 | 17,868,490 |
| 2023-04-10 | $7.21 | $7.21 | $7.08 | $7.10 | $7.10 | 17,467,970 |
| 2023-04-07 | $7.26 | $7.26 | $7.19 | $7.22 | $7.22 | 11,394,200 |
| 2023-04-06 | $7.24 | $7.28 | $7.20 | $7.25 | $7.25 | 14,094,580 |
| 2023-04-05 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2023-04-04 | $7.24 | $7.31 | $7.19 | $7.25 | $7.25 | 19,014,550 |
| 2023-04-03 | $7.24 | $7.31 | $7.21 | $7.23 | $7.23 | 21,952,110 |
| 2023-03-31 | $7.24 | $7.26 | $7.20 | $7.23 | $7.23 | 12,442,550 |
| 2023-03-30 | $7.12 | $7.25 | $7.09 | $7.25 | $7.25 | 19,986,900 |
| 2023-03-29 | $7.20 | $7.21 | $7.11 | $7.13 | $7.13 | 12,767,880 |
| 2023-03-28 | $7.27 | $7.29 | $7.17 | $7.18 | $7.18 | 16,837,900 |
| 2023-03-27 | $7.24 | $7.27 | $7.19 | $7.26 | $7.26 | 19,307,190 |
| 2023-03-24 | $7.30 | $7.32 | $7.19 | $7.23 | $7.23 | 13,656,650 |
| 2023-03-23 | $7.31 | $7.32 | $7.23 | $7.28 | $7.28 | 13,161,350 |
| 2023-03-22 | $7.27 | $7.33 | $7.25 | $7.28 | $7.28 | 13,553,810 |
| 2023-03-21 | $7.35 | $7.35 | $7.24 | $7.28 | $7.28 | 16,848,130 |
| 2023-03-20 | $7.23 | $7.44 | $7.21 | $7.30 | $7.30 | 27,308,700 |
| 2023-03-17 | $7.17 | $7.27 | $7.17 | $7.22 | $7.22 | 20,139,350 |
| 2023-03-16 | $7.30 | $7.32 | $7.13 | $7.16 | $7.16 | 27,803,610 |
| 2023-03-15 | $7.36 | $7.42 | $7.32 | $7.39 | $7.39 | 18,393,360 |
| 2023-03-14 | $7.45 | $7.51 | $7.36 | $7.37 | $7.37 | 19,774,400 |
| 2023-03-13 | $7.31 | $7.49 | $7.31 | $7.48 | $7.48 | 23,777,840 |
| 2023-03-10 | $7.50 | $7.53 | $7.29 | $7.34 | $7.34 | 27,331,740 |
| 2023-03-09 | $7.55 | $7.61 | $7.45 | $7.47 | $7.47 | 18,125,750 |
| 2023-03-08 | $7.49 | $7.55 | $7.47 | $7.54 | $7.54 | 21,883,660 |
| 2023-03-07 | $7.60 | $7.74 | $7.53 | $7.55 | $7.55 | 31,943,380 |
| 2023-03-06 | $7.85 | $7.86 | $7.60 | $7.62 | $7.62 | 39,872,590 |
| 2023-03-03 | $7.83 | $7.89 | $7.72 | $7.81 | $7.81 | 46,947,510 |
| 2023-03-02 | $7.68 | $8.03 | $7.63 | $7.88 | $7.88 | 102,668,020 |
| 2023-03-01 | $7.49 | $7.55 | $7.43 | $7.54 | $7.54 | 30,873,000 |
| 2023-02-28 | $7.54 | $7.56 | $7.42 | $7.47 | $7.47 | 33,540,960 |
| 2023-02-27 | $7.51 | $7.68 | $7.50 | $7.62 | $7.62 | 51,661,160 |
| 2023-02-24 | $7.53 | $7.59 | $7.41 | $7.54 | $7.54 | 47,336,100 |
| 2023-02-23 | $7.80 | $7.88 | $7.50 | $7.56 | $7.56 | 67,112,050 |
| 2023-02-22 | $7.68 | $7.82 | $7.52 | $7.62 | $7.62 | 97,919,120 |
| 2023-02-21 | $7.10 | $7.73 | $7.08 | $7.73 | $7.73 | 127,191,510 |
| 2023-02-20 | $6.95 | $7.05 | $6.94 | $7.05 | $7.05 | 23,397,590 |
| 2023-02-17 | $6.88 | $7.00 | $6.87 | $6.92 | $6.92 | 16,602,770 |
| 2023-02-16 | $7.00 | $7.03 | $6.82 | $6.88 | $6.88 | 23,463,140 |
| 2023-02-15 | $7.05 | $7.05 | $6.99 | $7.00 | $7.00 | 12,841,250 |
| 2023-02-14 | $7.04 | $7.06 | $6.99 | $7.04 | $7.04 | 15,443,610 |
| 2023-02-13 | $7.01 | $7.03 | $6.97 | $7.02 | $7.02 | 14,744,880 |
| 2023-02-10 | $7.02 | $7.04 | $6.98 | $7.01 | $7.01 | 11,095,900 |
| 2023-02-09 | $6.97 | $7.04 | $6.97 | $7.04 | $7.04 | 12,209,460 |
| 2023-02-08 | $7.05 | $7.07 | $6.98 | $6.99 | $6.99 | 11,954,210 |
| 2023-02-07 | $7.03 | $7.09 | $7.01 | $7.05 | $7.05 | 13,384,460 |
| 2023-02-06 | $7.00 | $7.04 | $6.97 | $7.03 | $7.03 | 11,691,980 |
| 2023-02-03 | $7.11 | $7.11 | $6.98 | $7.03 | $7.03 | 18,284,000 |
| 2023-02-02 | $7.10 | $7.14 | $7.04 | $7.10 | $7.10 | 19,717,310 |
| 2023-02-01 | $7.06 | $7.10 | $7.03 | $7.10 | $7.10 | 18,578,680 |
| 2023-01-31 | $7.03 | $7.08 | $7.01 | $7.05 | $7.05 | 15,045,670 |
| 2023-01-30 | $7.10 | $7.16 | $7.02 | $7.04 | $7.04 | 28,933,530 |
| 2023-01-20 | $7.00 | $7.06 | $6.94 | $7.05 | $7.05 | 26,695,550 |
| 2023-01-19 | $6.90 | $6.95 | $6.85 | $6.90 | $6.90 | 14,604,130 |
| 2023-01-18 | $6.84 | $6.92 | $6.83 | $6.88 | $6.88 | 14,687,400 |
| 2023-01-17 | $6.87 | $6.88 | $6.81 | $6.84 | $6.84 | 7,857,870 |
| 2023-01-16 | $6.84 | $6.89 | $6.81 | $6.87 | $6.87 | 16,009,200 |
| 2023-01-13 | $6.87 | $6.92 | $6.80 | $6.84 | $6.84 | 13,291,770 |
| 2023-01-12 | $6.87 | $6.89 | $6.81 | $6.84 | $6.84 | 16,970,500 |
| 2023-01-11 | $6.77 | $6.94 | $6.74 | $6.91 | $6.91 | 29,336,840 |
| 2023-01-10 | $6.82 | $6.84 | $6.73 | $6.74 | $6.74 | 11,198,470 |
| 2023-01-09 | $6.80 | $6.84 | $6.75 | $6.81 | $6.81 | 13,772,430 |
| 2023-01-06 | $6.74 | $6.78 | $6.73 | $6.76 | $6.76 | 11,949,830 |
| 2023-01-05 | $6.71 | $6.74 | $6.67 | $6.73 | $6.73 | 10,804,820 |
| 2023-01-04 | $6.75 | $6.78 | $6.66 | $6.70 | $6.70 | 14,037,880 |
| 2023-01-03 | $6.72 | $6.77 | $6.68 | $6.76 | $6.76 | 10,902,120 |
| 2023-01-02 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2022-12-30 | $6.73 | $6.75 | $6.67 | $6.72 | $6.72 | 6,299,440 |
| 2022-12-29 | $6.80 | $6.80 | $6.70 | $6.70 | $6.70 | 10,477,260 |
| 2022-12-28 | $6.77 | $6.84 | $6.74 | $6.82 | $6.82 | 10,852,520 |
| 2022-12-27 | $6.69 | $6.85 | $6.68 | $6.82 | $6.82 | 14,560,380 |
| 2022-12-26 | $6.62 | $6.69 | $6.59 | $6.68 | $6.68 | 8,511,570 |
| 2022-12-23 | $6.58 | $6.65 | $6.54 | $6.62 | $6.62 | 9,706,270 |
| 2022-12-22 | $6.84 | $6.86 | $6.60 | $6.62 | $6.62 | 19,480,570 |
| 2022-12-21 | $6.84 | $6.89 | $6.79 | $6.82 | $6.82 | 8,629,250 |
| 2022-12-20 | $6.84 | $6.90 | $6.79 | $6.84 | $6.84 | 10,455,780 |
| 2022-12-19 | $7.08 | $7.10 | $6.81 | $6.85 | $6.85 | 23,372,130 |
| 2022-12-16 | $6.98 | $7.12 | $6.97 | $7.08 | $7.08 | 15,723,730 |
| 2022-12-15 | $7.13 | $7.13 | $7.00 | $7.04 | $7.04 | 17,702,150 |
| 2022-12-14 | $7.08 | $7.16 | $7.08 | $7.11 | $7.11 | 13,692,290 |
| 2022-12-13 | $7.04 | $7.18 | $7.04 | $7.10 | $7.10 | 19,706,670 |
| 2022-12-12 | $7.24 | $7.28 | $7.05 | $7.07 | $7.07 | 34,481,100 |
| 2022-12-09 | $7.16 | $7.22 | $7.12 | $7.22 | $7.22 | 21,090,810 |
| 2022-12-08 | $7.15 | $7.20 | $7.13 | $7.15 | $7.15 | 16,291,600 |
| 2022-12-07 | $7.24 | $7.29 | $7.15 | $7.17 | $7.17 | 25,455,480 |
| 2022-12-06 | $7.26 | $7.27 | $7.16 | $7.24 | $7.24 | 21,337,390 |
| 2022-12-05 | $7.19 | $7.31 | $7.18 | $7.29 | $7.29 | 31,298,010 |
| 2022-12-01 | $7.29 | $7.34 | $7.21 | $7.22 | $7.22 | 35,298,810 |
| 2022-11-30 | $7.21 | $7.36 | $7.19 | $7.25 | $7.25 | 45,410,740 |
| 2022-11-29 | $7.14 | $7.23 | $7.09 | $7.19 | $7.19 | 40,000,870 |
| 2022-11-28 | $7.10 | $7.13 | $7.01 | $7.06 | $7.06 | 32,767,540 |
| 2022-11-25 | $7.14 | $7.24 | $6.98 | $7.22 | $7.22 | 36,110,510 |
| 2022-11-24 | $7.03 | $7.19 | $6.99 | $7.14 | $7.14 | 34,226,630 |
| 2022-11-23 | $6.96 | $7.08 | $6.94 | $7.01 | $7.01 | 27,721,300 |
| 2022-11-22 | $6.90 | $7.04 | $6.88 | $6.92 | $6.92 | 22,307,880 |
| 2022-11-21 | $6.92 | $6.93 | $6.83 | $6.91 | $6.91 | 15,606,190 |
| 2022-11-18 | $6.98 | $7.02 | $6.92 | $6.94 | $6.94 | 19,190,660 |
| 2022-11-17 | $7.12 | $7.13 | $6.94 | $7.01 | $7.01 | 27,179,450 |
| 2022-11-16 | $7.11 | $7.20 | $7.09 | $7.11 | $7.11 | 26,861,300 |
| 2022-11-15 | $7.01 | $7.12 | $6.93 | $7.12 | $7.12 | 27,833,780 |
| 2022-11-14 | $7.16 | $7.26 | $7.02 | $7.05 | $7.05 | 40,664,590 |
| 2022-11-11 | $7.13 | $7.20 | $7.04 | $7.11 | $7.11 | 43,664,910 |
| 2022-11-10 | $6.98 | $7.04 | $6.86 | $7.01 | $7.01 | 26,674,480 |
| 2022-11-09 | $7.09 | $7.11 | $7.00 | $7.04 | $7.04 | 21,114,250 |
| 2022-11-08 | $7.12 | $7.18 | $7.02 | $7.07 | $7.07 | 24,948,290 |
| 2022-11-07 | $7.06 | $7.17 | $7.05 | $7.12 | $7.12 | 35,676,660 |
| 2022-11-04 | $6.85 | $7.05 | $6.82 | $7.03 | $7.03 | 36,384,250 |
| 2022-11-03 | $6.82 | $6.85 | $6.76 | $6.79 | $6.79 | 24,622,510 |
| 2022-11-02 | $6.83 | $6.92 | $6.78 | $6.88 | $6.88 | 31,383,230 |
| 2022-11-01 | $6.76 | $6.85 | $6.69 | $6.83 | $6.83 | 41,436,020 |
| 2022-10-31 | $6.95 | $6.99 | $6.70 | $6.72 | $6.72 | 45,585,240 |
| 2022-10-28 | $7.27 | $7.29 | $6.96 | $7.01 | $7.01 | 59,744,980 |
| 2022-10-27 | $7.58 | $7.60 | $7.21 | $7.27 | $7.27 | 85,476,380 |
| 2022-10-26 | $7.68 | $7.78 | $7.57 | $7.63 | $7.63 | 18,931,300 |
| 2022-10-25 | $7.67 | $7.75 | $7.57 | $7.68 | $7.68 | 17,184,950 |
| 2022-10-24 | $7.88 | $7.93 | $7.66 | $7.71 | $7.71 | 23,603,530 |
| 2022-10-21 | $7.94 | $8.04 | $7.90 | $7.95 | $7.95 | 16,945,150 |
| 2022-10-20 | $7.97 | $8.06 | $7.82 | $7.96 | $7.96 | 21,849,110 |
| 2022-10-19 | $8.05 | $8.17 | $7.93 | $8.01 | $8.01 | 26,533,280 |
| 2022-10-18 | $7.98 | $8.08 | $7.92 | $8.06 | $8.06 | 25,725,490 |
| 2022-10-17 | $7.92 | $8.00 | $7.60 | $7.99 | $7.99 | 30,923,350 |
| 2022-10-14 | $7.95 | $8.04 | $7.91 | $7.98 | $7.98 | 26,055,010 |
| 2022-10-13 | $8.31 | $8.31 | $7.92 | $7.94 | $7.94 | 33,367,700 |
| 2022-10-12 | $8.33 | $8.42 | $8.11 | $8.37 | $8.37 | 19,862,030 |
| 2022-10-11 | $8.42 | $8.44 | $8.10 | $8.40 | $8.40 | 18,357,430 |
| 2022-10-10 | $8.58 | $8.64 | $8.28 | $8.38 | $8.38 | 20,948,960 |
| 2022-09-30 | $8.33 | $8.55 | $8.25 | $8.48 | $8.48 | 20,031,520 |
| 2022-09-29 | $8.26 | $8.56 | $8.26 | $8.37 | $8.37 | 22,570,640 |
| 2022-09-28 | $8.41 | $8.46 | $8.18 | $8.26 | $8.26 | 19,142,910 |
| 2022-09-27 | $8.54 | $8.65 | $8.17 | $8.42 | $8.42 | 22,637,270 |
| 2022-09-26 | $8.66 | $8.81 | $8.41 | $8.48 | $8.48 | 24,928,390 |
| 2022-09-23 | $9.04 | $9.11 | $8.77 | $8.84 | $8.84 | 21,785,950 |
| 2022-09-22 | $8.73 | $9.09 | $8.70 | $9.04 | $9.04 | 28,624,770 |
| 2022-09-21 | $8.74 | $8.81 | $8.65 | $8.75 | $8.75 | 17,704,110 |
| 2022-09-20 | $8.72 | $8.89 | $8.61 | $8.74 | $8.74 | 15,929,990 |
| 2022-09-19 | $8.51 | $8.76 | $8.46 | $8.58 | $8.58 | 17,612,290 |
| 2022-09-16 | $8.73 | $8.90 | $8.53 | $8.53 | $8.53 | 24,998,070 |
| 2022-09-15 | $9.20 | $9.35 | $8.75 | $8.90 | $8.90 | 29,160,630 |
| 2022-09-14 | $9.03 | $9.20 | $8.99 | $9.08 | $9.08 | 22,106,510 |
| 2022-09-13 | $9.24 | $9.27 | $9.05 | $9.20 | $9.20 | 21,606,530 |
| 2022-09-12 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
| 2022-09-09 | $9.16 | $9.31 | $9.01 | $9.21 | $9.21 | 22,755,110 |
| 2022-09-08 | $9.35 | $9.35 | $9.05 | $9.16 | $9.16 | 18,841,180 |
| 2022-09-07 | $9.34 | $9.46 | $9.27 | $9.32 | $9.32 | 24,110,810 |
| 2022-09-06 | $9.29 | $9.48 | $9.19 | $9.43 | $9.43 | 26,519,410 |
| 2022-09-05 | $9.22 | $9.42 | $9.11 | $9.30 | $9.30 | 29,605,040 |
| 2022-09-02 | $9.13 | $9.28 | $9.00 | $9.10 | $9.10 | 26,099,590 |
| 2022-09-01 | $9.03 | $9.35 | $8.97 | $9.14 | $9.14 | 32,923,910 |
| 2022-08-31 | $9.48 | $9.57 | $8.95 | $9.00 | $9.00 | 39,441,440 |
| 2022-08-30 | $9.93 | $9.93 | $9.45 | $9.59 | $9.59 | 34,852,340 |
| 2022-08-29 | $9.73 | $9.94 | $9.40 | $9.90 | $9.90 | 44,355,070 |
| 2022-08-26 | $10.00 | $10.04 | $9.62 | $9.81 | $9.81 | 47,805,580 |
| 2022-08-25 | $9.97 | $10.28 | $9.86 | $10.12 | $10.12 | 52,566,270 |
| 2022-08-24 | $10.05 | $10.36 | $9.90 | $9.99 | $9.99 | 47,453,570 |
| 2022-08-23 | $9.80 | $10.25 | $9.72 | $10.07 | $10.07 | 55,086,020 |
| 2022-08-22 | $9.91 | $10.05 | $9.72 | $9.91 | $9.91 | 66,653,190 |
| 2022-08-19 | $9.56 | $10.11 | $9.40 | $9.88 | $9.88 | 74,021,190 |
| 2022-08-18 | $9.43 | $9.82 | $9.41 | $9.49 | $9.49 | 58,090,230 |
| 2022-08-17 | $9.41 | $9.82 | $9.34 | $9.60 | $9.60 | 96,060,090 |
| 2022-08-16 | $9.58 | $9.72 | $9.07 | $9.25 | $9.25 | 115,825,110 |
| 2022-08-15 | $9.09 | $9.23 | $8.90 | $9.23 | $9.23 | 30,345,010 |
| 2022-08-12 | $8.19 | $8.42 | $8.19 | $8.39 | $8.39 | 23,965,120 |
| 2022-08-11 | $8.17 | $8.22 | $8.09 | $8.17 | $8.17 | 14,097,410 |
| 2022-08-10 | $8.29 | $8.36 | $8.08 | $8.16 | $8.16 | 15,799,670 |
| 2022-08-09 | $8.16 | $8.33 | $8.13 | $8.30 | $8.30 | 18,736,460 |
| 2022-08-08 | $8.03 | $8.24 | $7.87 | $8.14 | $8.14 | 15,950,240 |
| 2022-08-05 | $8.07 | $8.17 | $7.91 | $8.04 | $8.04 | 14,881,120 |
| 2022-08-04 | $8.08 | $8.30 | $7.93 | $8.10 | $8.10 | 15,981,600 |
| 2022-08-03 | $8.30 | $8.45 | $8.12 | $8.14 | $8.14 | 16,046,960 |
| 2022-08-02 | $8.61 | $8.61 | $8.23 | $8.29 | $8.29 | 22,020,800 |
| 2022-08-01 | $8.48 | $8.65 | $8.41 | $8.62 | $8.62 | 20,213,600 |
| 2022-07-29 | $8.64 | $8.73 | $8.43 | $8.47 | $8.47 | 18,782,620 |
| 2022-07-28 | $8.70 | $8.74 | $8.53 | $8.64 | $8.64 | 19,312,950 |
| 2022-07-27 | $8.48 | $8.63 | $8.42 | $8.58 | $8.58 | 16,546,840 |
| 2022-07-26 | $8.48 | $8.58 | $8.35 | $8.49 | $8.49 | 18,257,910 |
| 2022-07-25 | $8.50 | $8.78 | $8.45 | $8.57 | $8.57 | 23,220,540 |
| 2022-07-22 | $8.42 | $8.47 | $8.28 | $8.34 | $8.34 | 16,717,060 |
| 2022-07-21 | $8.73 | $8.76 | $8.39 | $8.42 | $8.42 | 24,686,330 |
| 2022-07-20 | $8.57 | $8.79 | $8.55 | $8.73 | $8.73 | 24,725,840 |
| 2022-07-19 | $8.50 | $8.65 | $8.40 | $8.59 | $8.59 | 24,518,590 |
| 2022-07-18 | $8.27 | $8.52 | $8.18 | $8.48 | $8.48 | 26,228,410 |
| 2022-07-15 | $8.18 | $8.40 | $8.12 | $8.19 | $8.19 | 24,478,400 |
| 2022-07-14 | $8.16 | $8.32 | $8.14 | $8.17 | $8.17 | 21,900,210 |
| 2022-07-13 | $8.34 | $8.59 | $8.22 | $8.59 | $8.19 | 21,120,890 |
| 2022-07-12 | $8.50 | $8.66 | $8.35 | $8.39 | $8.00 | 23,740,740 |
| 2022-07-11 | $8.40 | $8.40 | $8.15 | $8.31 | $7.92 | 15,997,700 |
| 2022-07-08 | $8.68 | $8.77 | $8.45 | $8.47 | $8.07 | 16,596,470 |
| 2022-07-07 | $8.49 | $8.65 | $8.33 | $8.59 | $8.19 | 18,133,370 |
| 2022-07-06 | $8.95 | $8.96 | $8.47 | $8.55 | $8.15 | 28,778,150 |
| 2022-07-05 | $8.94 | $9.15 | $8.91 | $9.08 | $8.66 | 33,874,240 |
| 2022-07-04 | $8.91 | $9.02 | $8.75 | $8.86 | $8.45 | 21,738,850 |
| 2022-07-01 | $8.78 | $9.01 | $8.50 | $8.98 | $8.56 | 28,495,470 |
| 2022-06-30 | $8.76 | $8.95 | $8.76 | $8.77 | $8.36 | 18,180,240 |
| 2022-06-29 | $8.87 | $9.06 | $8.78 | $8.81 | $8.40 | 25,561,420 |
| 2022-06-28 | $8.79 | $8.98 | $8.76 | $8.87 | $8.46 | 29,438,980 |
| 2022-06-27 | $8.50 | $8.81 | $8.49 | $8.78 | $8.37 | 28,081,080 |
| 2022-06-24 | $8.59 | $8.67 | $8.40 | $8.53 | $8.13 | 21,044,420 |
| 2022-06-23 | $8.32 | $8.64 | $8.23 | $8.60 | $8.20 | 25,351,190 |
| 2022-06-22 | $8.64 | $8.73 | $8.32 | $8.34 | $7.95 | 25,408,940 |
| 2022-06-21 | $8.60 | $8.78 | $8.53 | $8.61 | $8.21 | 24,184,230 |
| 2022-06-20 | $8.73 | $8.81 | $8.48 | $8.67 | $8.27 | 37,040,790 |
| 2022-06-17 | $9.02 | $9.14 | $8.89 | $9.04 | $8.62 | 32,724,840 |
| 2022-06-16 | $9.49 | $9.60 | $8.96 | $9.06 | $8.64 | 57,009,490 |
| 2022-06-15 | $9.85 | $9.94 | $9.53 | $9.54 | $9.09 | 49,571,530 |
| 2022-06-14 | $9.38 | $10.08 | $9.33 | $9.99 | $9.52 | 64,698,900 |
| 2022-06-13 | $9.60 | $9.79 | $9.32 | $9.54 | $9.09 | 49,044,930 |
| 2022-06-10 | $9.33 | $9.95 | $9.25 | $9.76 | $9.30 | 63,679,350 |
| 2022-06-09 | $9.50 | $9.80 | $9.20 | $9.51 | $9.07 | 67,668,550 |
| 2022-06-08 | $9.40 | $9.95 | $9.16 | $9.62 | $9.17 | 85,119,620 |
| 2022-06-07 | $9.04 | $9.39 | $8.87 | $9.23 | $8.80 | 55,733,500 |
| 2022-06-06 | $8.98 | $9.12 | $8.90 | $9.05 | $8.63 | 43,859,070 |
| 2022-06-02 | $9.14 | $9.17 | $8.71 | $8.90 | $8.48 | 39,712,590 |
| 2022-06-01 | $8.95 | $9.22 | $8.80 | $9.22 | $8.79 | 37,985,890 |
| 2022-05-31 | $9.05 | $9.11 | $8.79 | $8.96 | $8.54 | 31,320,910 |
| 2022-05-30 | $9.14 | $9.16 | $8.81 | $9.09 | $8.67 | 29,945,340 |
| 2022-05-27 | $9.16 | $9.32 | $9.02 | $9.13 | $8.70 | 49,453,820 |
| 2022-05-26 | $8.80 | $9.35 | $8.75 | $9.26 | $8.83 | 56,166,220 |
| 2022-05-25 | $8.84 | $8.99 | $8.63 | $8.92 | $8.50 | 35,702,850 |
| 2022-05-24 | $9.07 | $9.24 | $8.74 | $8.79 | $8.38 | 48,504,300 |
| 2022-05-23 | $9.04 | $9.39 | $9.00 | $9.16 | $8.73 | 59,938,540 |
| 2022-05-20 | $8.71 | $9.34 | $8.61 | $9.11 | $8.68 | 75,167,950 |
| 2022-05-19 | $8.62 | $8.80 | $8.45 | $8.76 | $8.35 | 54,094,470 |
| 2022-05-18 | $9.43 | $9.47 | $8.89 | $8.99 | $8.57 | 90,695,820 |
| 2022-05-17 | $9.29 | $9.64 | $9.01 | $9.64 | $9.19 | 84,521,780 |
| 2022-05-16 | $8.00 | $8.76 | $7.90 | $8.76 | $8.35 | 34,237,060 |
| 2022-05-13 | $7.63 | $8.05 | $7.62 | $7.96 | $7.59 | 24,463,210 |
| 2022-05-12 | $7.82 | $7.97 | $7.54 | $7.67 | $7.31 | 22,587,410 |
| 2022-05-11 | $7.50 | $7.91 | $7.46 | $7.91 | $7.54 | 30,155,230 |
| 2022-05-10 | $7.64 | $7.65 | $7.30 | $7.50 | $7.15 | 30,818,010 |
| 2022-05-09 | $7.96 | $7.96 | $7.67 | $7.81 | $7.45 | 30,216,810 |
| 2022-05-06 | $8.25 | $8.37 | $8.01 | $8.09 | $7.71 | 21,674,360 |
| 2022-05-05 | $8.24 | $8.61 | $8.24 | $8.43 | $8.04 | 31,523,260 |
| 2022-05-04 | $8.24 | $8.24 | $8.24 | $8.24 | $7.86 | 0 |
| 2022-05-03 | $8.24 | $8.24 | $8.24 | $8.24 | $7.86 | 0 |
| 2022-04-29 | $7.92 | $8.33 | $7.69 | $8.24 | $7.86 | 37,917,800 |
| 2022-04-28 | $7.41 | $7.97 | $7.41 | $7.83 | $7.46 | 34,075,460 |
| 2022-04-27 | $6.86 | $7.58 | $6.86 | $7.52 | $7.17 | 33,605,400 |
| 2022-04-26 | $7.28 | $7.32 | $6.91 | $6.94 | $6.62 | 32,492,650 |
| 2022-04-25 | $7.72 | $7.72 | $7.29 | $7.29 | $6.95 | 35,008,990 |
| 2022-04-22 | $7.97 | $8.15 | $7.84 | $8.02 | $7.65 | 24,833,590 |
| 2022-04-21 | $8.22 | $8.43 | $7.90 | $8.00 | $7.63 | 39,347,690 |
| 2022-04-20 | $8.82 | $8.92 | $8.27 | $8.32 | $7.93 | 54,747,280 |
| 2022-04-19 | $8.89 | $9.10 | $8.69 | $8.98 | $8.56 | 48,430,500 |
| 2022-04-18 | $9.20 | $9.42 | $8.68 | $8.80 | $8.39 | 70,049,960 |
| 2022-04-15 | $10.05 | $10.66 | $9.37 | $9.42 | $8.98 | 97,913,140 |
| 2022-04-14 | $9.81 | $10.40 | $9.60 | $10.23 | $9.75 | 95,789,440 |
| 2022-04-13 | $8.72 | $9.50 | $8.64 | $9.50 | $9.06 | 47,198,800 |
| 2022-04-12 | $8.66 | $8.86 | $8.38 | $8.64 | $8.24 | 24,975,090 |
| 2022-04-11 | $8.74 | $8.75 | $8.47 | $8.54 | $8.14 | 24,046,320 |
| 2022-04-08 | $8.63 | $8.78 | $8.50 | $8.67 | $8.27 | 29,874,000 |
| 2022-04-07 | $8.60 | $8.75 | $8.50 | $8.54 | $8.14 | 23,634,270 |
| 2022-04-06 | $8.68 | $8.80 | $8.43 | $8.62 | $8.22 | 27,376,560 |
| 2022-04-05 | $8.74 | $8.74 | $8.74 | $8.74 | $8.33 | 0 |
| 2022-04-04 | $8.74 | $8.74 | $8.74 | $8.74 | $8.33 | 0 |
| 2022-04-01 | $8.52 | $8.84 | $8.45 | $8.74 | $8.33 | 29,722,530 |
| 2022-03-31 | $8.56 | $8.73 | $8.25 | $8.61 | $8.21 | 38,447,570 |
| 2022-03-30 | $8.53 | $8.91 | $8.38 | $8.45 | $8.06 | 38,222,940 |
| 2022-03-29 | $8.31 | $8.77 | $8.22 | $8.66 | $8.26 | 40,387,780 |
| 2022-03-28 | $8.16 | $8.50 | $8.03 | $8.34 | $7.95 | 25,888,870 |
| 2022-03-25 | $8.13 | $8.36 | $8.06 | $8.16 | $7.78 | 20,099,770 |
| 2022-03-24 | $8.24 | $8.44 | $8.17 | $8.21 | $7.83 | 18,192,100 |
| 2022-03-23 | $8.27 | $8.34 | $8.05 | $8.24 | $7.86 | 17,028,360 |
| 2022-03-22 | $8.10 | $8.34 | $8.08 | $8.29 | $7.90 | 18,908,000 |
| 2022-03-21 | $7.98 | $8.29 | $7.98 | $8.15 | $7.77 | 20,088,740 |
| 2022-03-18 | $7.71 | $8.06 | $7.64 | $8.01 | $7.64 | 22,732,590 |
| 2022-03-17 | $7.50 | $7.78 | $7.25 | $7.64 | $7.28 | 22,891,050 |
| 2022-03-16 | $7.34 | $7.41 | $6.95 | $7.32 | $6.98 | 19,646,720 |
| 2022-03-15 | $7.80 | $7.85 | $7.15 | $7.20 | $6.86 | 29,294,440 |
| 2022-03-14 | $8.02 | $8.32 | $7.91 | $7.91 | $7.54 | 22,620,360 |
| 2022-03-11 | $8.27 | $8.37 | $8.05 | $8.16 | $7.78 | 23,614,810 |
| 2022-03-10 | $8.11 | $8.46 | $7.94 | $8.25 | $7.86 | 23,976,710 |
| 2022-03-09 | $8.12 | $8.46 | $7.88 | $8.30 | $7.91 | 33,009,920 |
| 2022-03-08 | $8.40 | $8.51 | $8.05 | $8.10 | $7.72 | 26,571,380 |
| 2022-03-07 | $8.80 | $8.90 | $8.46 | $8.55 | $8.15 | 31,941,790 |
| 2022-03-04 | $8.53 | $8.79 | $8.35 | $8.51 | $8.11 | 30,215,100 |
| 2022-03-03 | $8.54 | $8.85 | $8.48 | $8.60 | $8.20 | 41,221,240 |
| 2022-03-02 | $8.65 | $8.71 | $8.40 | $8.50 | $8.10 | 36,833,800 |
| 2022-03-01 | $8.06 | $8.70 | $8.04 | $8.61 | $8.21 | 49,476,280 |
| 2022-02-28 | $7.82 | $8.10 | $7.82 | $8.04 | $7.66 | 30,324,640 |
| 2022-02-25 | $8.02 | $8.20 | $7.60 | $7.79 | $7.43 | 34,268,190 |
| 2022-02-24 | $8.04 | $8.11 | $7.83 | $7.98 | $7.61 | 29,723,240 |
| 2022-02-23 | $8.24 | $8.25 | $8.00 | $8.09 | $7.71 | 25,716,500 |
| 2022-02-22 | $8.00 | $8.27 | $7.99 | $8.24 | $7.86 | 40,290,210 |
| 2022-02-21 | $8.11 | $8.28 | $7.91 | $8.11 | $7.73 | 65,466,360 |
| 2022-02-18 | $7.54 | $8.32 | $7.53 | $8.08 | $7.70 | 78,526,420 |
| 2022-02-17 | $7.49 | $7.61 | $7.43 | $7.56 | $7.21 | 14,445,130 |
| 2022-02-16 | $7.32 | $7.50 | $7.25 | $7.49 | $7.14 | 16,422,800 |
| 2022-02-15 | $7.35 | $7.38 | $7.18 | $7.24 | $6.90 | 16,129,800 |
| 2022-02-14 | $7.56 | $7.64 | $7.38 | $7.41 | $7.06 | 23,528,570 |
| 2022-02-11 | $7.32 | $7.72 | $7.26 | $7.54 | $7.19 | 35,913,380 |
| 2022-02-10 | $7.13 | $7.36 | $7.07 | $7.33 | $6.99 | 21,216,690 |
| 2022-02-09 | $7.26 | $7.34 | $7.18 | $7.22 | $6.88 | 23,077,210 |
| 2022-02-08 | $7.07 | $7.30 | $6.99 | $7.28 | $6.94 | 33,636,590 |
| 2022-02-07 | $6.70 | $7.03 | $6.69 | $6.89 | $6.57 | 32,302,780 |
| 2022-02-04 | $6.62 | $6.62 | $6.62 | $6.62 | $6.31 | 0 |
| 2022-02-03 | $6.62 | $6.62 | $6.62 | $6.62 | $6.31 | 0 |
| 2022-02-02 | $6.62 | $6.62 | $6.62 | $6.62 | $6.31 | 0 |
| 2022-02-01 | $6.62 | $6.62 | $6.62 | $6.62 | $6.31 | 0 |
| 2022-01-28 | $6.92 | $6.96 | $6.49 | $6.62 | $6.31 | 52,757,340 |
| 2022-01-27 | $7.05 | $7.61 | $7.00 | $7.21 | $6.87 | 68,495,330 |
| 2022-01-26 | $7.05 | $7.10 | $6.86 | $6.92 | $6.60 | 13,681,190 |
| 2022-01-25 | $7.45 | $7.49 | $7.06 | $7.09 | $6.76 | 20,676,900 |
| 2022-01-24 | $7.60 | $7.61 | $7.38 | $7.53 | $7.18 | 17,299,850 |
| 2022-01-21 | $7.49 | $7.65 | $7.45 | $7.60 | $7.25 | 24,677,980 |
| 2022-01-20 | $7.51 | $7.58 | $7.39 | $7.47 | $7.12 | 14,812,260 |
| 2022-01-19 | $7.47 | $7.79 | $7.46 | $7.54 | $7.19 | 25,346,820 |
| 2022-01-18 | $7.30 | $7.53 | $7.26 | $7.44 | $7.09 | 18,944,860 |
| 2022-01-17 | $7.28 | $7.35 | $7.21 | $7.31 | $6.97 | 11,982,220 |
| 2022-01-14 | $7.57 | $7.57 | $7.29 | $7.29 | $6.95 | 23,139,230 |
| 2022-01-13 | $7.51 | $7.70 | $7.49 | $7.58 | $7.23 | 26,009,450 |
| 2022-01-12 | $7.48 | $7.51 | $7.36 | $7.44 | $7.09 | 12,026,860 |
| 2022-01-11 | $7.40 | $7.60 | $7.39 | $7.49 | $7.14 | 16,312,070 |
| 2022-01-10 | $7.40 | $7.47 | $7.33 | $7.45 | $7.10 | 13,290,280 |
| 2022-01-07 | $7.35 | $7.50 | $7.35 | $7.38 | $7.04 | 12,685,330 |
| 2022-01-06 | $7.38 | $7.46 | $7.33 | $7.41 | $7.06 | 10,150,690 |
| 2022-01-05 | $7.53 | $7.53 | $7.32 | $7.35 | $7.01 | 17,006,700 |
| 2022-01-04 | $7.47 | $7.66 | $7.41 | $7.54 | $7.19 | 34,675,290 |
| 2022-01-03 | $7.27 | $7.27 | $7.27 | $7.27 | $6.93 | 0 |
| 2021-12-31 | $7.31 | $7.34 | $7.21 | $7.27 | $6.93 | 12,977,100 |
| 2021-12-30 | $7.38 | $7.42 | $7.30 | $7.31 | $6.97 | 15,594,250 |
| 2021-12-29 | $7.37 | $7.53 | $7.33 | $7.42 | $7.07 | 12,105,800 |
| 2021-12-28 | $7.52 | $7.55 | $7.32 | $7.38 | $7.04 | 18,339,960 |
| 2021-12-27 | $7.60 | $7.75 | $7.50 | $7.52 | $7.17 | 17,042,910 |
| 2021-12-24 | $7.81 | $7.84 | $7.62 | $7.64 | $7.28 | 14,219,360 |
| 2021-12-23 | $7.56 | $7.88 | $7.53 | $7.80 | $7.44 | 24,724,110 |
| 2021-12-22 | $7.48 | $7.61 | $7.43 | $7.60 | $7.25 | 14,261,630 |
| 2021-12-21 | $7.44 | $7.51 | $7.34 | $7.47 | $7.12 | 12,727,160 |
| 2021-12-20 | $7.60 | $7.65 | $7.39 | $7.41 | $7.06 | 14,363,500 |
| 2021-12-17 | $7.75 | $7.82 | $7.57 | $7.63 | $7.27 | 23,602,500 |
| 2021-12-16 | $7.44 | $7.84 | $7.42 | $7.75 | $7.39 | 37,532,020 |
| 2021-12-15 | $7.38 | $7.49 | $7.34 | $7.39 | $7.05 | 14,807,000 |
| 2021-12-14 | $7.42 | $7.52 | $7.36 | $7.38 | $7.04 | 15,667,670 |
| 2021-12-13 | $7.31 | $7.48 | $7.31 | $7.41 | $7.06 | 21,218,070 |
| 2021-12-10 | $7.42 | $7.42 | $7.20 | $7.38 | $7.04 | 23,424,120 |
| 2021-12-09 | $7.45 | $7.47 | $7.37 | $7.43 | $7.08 | 12,758,630 |
| 2021-12-08 | $7.43 | $7.45 | $7.32 | $7.43 | $7.08 | 10,853,810 |
| 2021-12-07 | $7.44 | $7.51 | $7.26 | $7.41 | $7.06 | 14,709,300 |
| 2021-12-06 | $7.41 | $7.55 | $7.30 | $7.36 | $7.02 | 22,105,030 |
| 2021-12-03 | $7.46 | $7.46 | $7.46 | $7.46 | $7.11 | 27,810,790 |
| 2021-12-02 | $7.21 | $7.21 | $7.21 | $7.21 | $6.87 | 12,342,680 |
| 2021-12-01 | $7.16 | $7.25 | $7.09 | $7.25 | $6.91 | 12,442,580 |
| 2021-11-30 | $7.10 | $7.21 | $7.08 | $7.14 | $6.81 | 8,775,170 |
| 2021-11-29 | $7.05 | $7.16 | $6.96 | $7.09 | $6.76 | 8,216,760 |
| 2021-11-26 | $7.15 | $7.24 | $7.09 | $7.14 | $6.81 | 9,327,430 |
| 2021-11-25 | $7.43 | $7.44 | $7.21 | $7.24 | $6.90 | 14,849,140 |
| 2021-11-24 | $7.30 | $7.39 | $7.21 | $7.39 | $7.05 | 20,276,300 |
| 2021-11-23 | $7.17 | $7.32 | $7.14 | $7.25 | $6.91 | 15,623,830 |
| 2021-11-22 | $7.24 | $7.34 | $7.17 | $7.19 | $6.85 | 12,807,080 |
| 2021-11-19 | $7.09 | $7.22 | $7.03 | $7.19 | $6.85 | 11,069,140 |
| 2021-11-18 | $7.15 | $7.27 | $7.11 | $7.12 | $6.79 | 17,101,060 |
| 2021-11-17 | $6.99 | $7.12 | $6.96 | $7.10 | $6.77 | 8,951,900 |
| 2021-11-16 | $7.13 | $7.18 | $6.97 | $6.99 | $6.66 | 13,957,680 |
| 2021-11-15 | $7.15 | $7.19 | $7.05 | $7.13 | $6.80 | 10,386,240 |
| 2021-11-12 | $7.28 | $7.35 | $7.17 | $7.19 | $6.85 | 10,164,590 |
| 2021-11-11 | $7.32 | $7.41 | $7.24 | $7.32 | $6.98 | 15,668,620 |
| 2021-11-10 | $7.42 | $7.42 | $7.14 | $7.32 | $6.98 | 14,492,720 |
| 2021-11-09 | $7.50 | $7.51 | $7.31 | $7.42 | $7.07 | 11,996,950 |
| 2021-11-08 | $7.64 | $7.71 | $7.49 | $7.51 | $7.16 | 14,314,580 |
| 2021-11-05 | $7.83 | $7.83 | $7.83 | $7.83 | $7.46 | 18,172,750 |
| 2021-11-04 | $7.74 | $7.85 | $7.61 | $7.83 | $7.46 | 15,499,110 |
| 2021-11-03 | $7.73 | $7.93 | $7.66 | $7.89 | $7.52 | 24,237,650 |
| 2021-11-02 | $7.92 | $8.03 | $7.47 | $7.68 | $7.32 | 20,913,360 |
| 2021-11-01 | $7.62 | $8.05 | $7.60 | $7.97 | $7.60 | 23,399,280 |
| 2021-10-29 | $7.58 | $7.73 | $7.52 | $7.70 | $7.34 | 23,486,650 |
| 2021-10-28 | $8.00 | $8.02 | $7.49 | $7.62 | $7.26 | 41,007,440 |
| 2021-10-27 | $8.50 | $8.61 | $8.15 | $8.28 | $7.89 | 29,200,370 |
| 2021-10-26 | $8.76 | $8.82 | $8.55 | $8.65 | $8.25 | 20,388,880 |
| 2021-10-25 | $8.57 | $8.84 | $8.36 | $8.72 | $8.31 | 28,667,220 |
| 2021-10-22 | $9.21 | $9.30 | $8.48 | $8.53 | $8.13 | 36,292,050 |
| 2021-10-21 | $8.65 | $9.44 | $8.64 | $9.19 | $8.76 | 33,205,100 |
| 2021-10-20 | $8.51 | $8.82 | $8.51 | $8.74 | $8.33 | 40,202,560 |
| 2021-10-19 | $9.50 | $9.69 | $9.37 | $9.45 | $9.01 | 28,652,740 |
| 2021-10-18 | $9.25 | $9.73 | $9.23 | $9.52 | $9.08 | 35,960,410 |
| 2021-10-15 | $8.80 | $9.51 | $8.67 | $9.30 | $8.87 | 46,045,090 |
| 2021-10-14 | $8.50 | $9.02 | $8.38 | $8.86 | $8.45 | 31,353,450 |
| 2021-10-13 | $9.05 | $9.15 | $8.35 | $8.61 | $8.21 | 34,136,190 |
| 2021-10-12 | $9.39 | $9.81 | $8.83 | $9.05 | $8.63 | 43,356,830 |
| 2021-10-11 | $9.21 | $9.45 | $8.86 | $9.39 | $8.95 | 38,820,200 |
| 2021-10-08 | $9.70 | $9.91 | $8.83 | $9.07 | $8.65 | 60,154,490 |
| 2021-10-07 | $9.44 | $9.44 | $9.44 | $9.44 | $9.00 | 0 |
| 2021-10-06 | $9.44 | $9.44 | $9.44 | $9.44 | $9.00 | 0 |
| 2021-09-30 | $8.91 | $9.50 | $8.68 | $9.44 | $9.00 | 41,467,790 |
| 2021-09-29 | $9.17 | $9.48 | $8.73 | $8.82 | $8.41 | 33,299,090 |
| 2021-09-28 | $9.19 | $9.38 | $9.03 | $9.31 | $8.88 | 33,505,610 |
| 2021-09-27 | $9.50 | $9.56 | $9.02 | $9.12 | $8.69 | 36,913,880 |
| 2021-09-24 | $10.17 | $10.28 | $9.31 | $9.37 | $8.93 | 42,172,470 |
| 2021-09-23 | $10.93 | $11.17 | $10.21 | $10.34 | $9.86 | 31,114,770 |
| 2021-09-22 | $10.40 | $10.82 | $10.00 | $10.80 | $10.30 | 31,441,180 |
| 2021-09-21 | $10.27 | $10.27 | $10.27 | $10.27 | $9.79 | 0 |
| 2021-09-20 | $10.27 | $10.27 | $10.27 | $10.27 | $9.79 | 0 |
| 2021-09-17 | $10.97 | $11.21 | $9.85 | $10.27 | $9.79 | 35,157,060 |
| 2021-09-16 | $11.53 | $11.97 | $10.94 | $10.94 | $10.43 | 39,302,780 |
| 2021-09-15 | $11.39 | $11.66 | $10.98 | $11.23 | $10.71 | 20,568,800 |
| 2021-09-14 | $11.79 | $12.05 | $11.23 | $11.31 | $10.78 | 34,627,010 |
| 2021-09-13 | $11.50 | $12.30 | $11.30 | $11.79 | $11.24 | 61,305,250 |
| 2021-09-10 | $11.90 | $11.90 | $11.15 | $11.18 | $10.66 | 30,928,510 |
| 2021-09-09 | $11.72 | $12.55 | $11.11 | $12.11 | $11.54 | 59,147,820 |
| 2021-09-08 | $10.89 | $11.76 | $10.70 | $11.57 | $11.03 | 42,974,140 |
| 2021-09-07 | $10.32 | $10.84 | $10.21 | $10.69 | $10.19 | 29,506,400 |
| 2021-09-06 | $10.33 | $10.53 | $10.09 | $10.11 | $9.64 | 19,073,460 |
| 2021-09-03 | $10.26 | $10.48 | $9.92 | $10.17 | $9.70 | 31,432,420 |
| 2021-09-02 | $9.53 | $10.53 | $9.50 | $10.44 | $9.95 | 46,930,580 |
| 2021-09-01 | $10.12 | $10.49 | $9.40 | $9.57 | $9.12 | 41,697,520 |
| 2021-08-31 | $9.50 | $10.25 | $8.95 | $10.12 | $9.65 | 47,952,960 |
| 2021-08-30 | $9.53 | $9.82 | $9.41 | $9.78 | $9.32 | 31,072,180 |
| 2021-08-27 | $9.04 | $9.68 | $8.86 | $9.50 | $9.06 | 28,083,970 |
| 2021-08-26 | $9.23 | $9.64 | $9.14 | $9.26 | $8.83 | 34,374,370 |
| 2021-08-25 | $9.09 | $9.45 | $9.07 | $9.27 | $8.84 | 28,238,530 |
| 2021-08-24 | $9.17 | $9.23 | $8.68 | $9.08 | $8.66 | 33,009,200 |
| 2021-08-23 | $8.99 | $9.28 | $8.87 | $8.97 | $8.55 | 36,775,220 |
| 2021-08-20 | $8.93 | $9.02 | $8.60 | $8.71 | $8.30 | 33,166,230 |
| 2021-08-19 | $9.51 | $9.52 | $8.95 | $9.06 | $8.64 | 34,858,170 |
| 2021-08-18 | $9.41 | $9.63 | $9.10 | $9.50 | $9.06 | 24,065,000 |
| 2021-08-17 | $9.48 | $9.82 | $9.27 | $9.43 | $8.99 | 30,324,160 |
| 2021-08-16 | $9.60 | $9.74 | $9.35 | $9.49 | $9.05 | 30,217,890 |
| 2021-08-13 | $9.40 | $9.88 | $9.29 | $9.55 | $9.10 | 50,808,950 |
| 2021-08-12 | $8.93 | $9.75 | $8.80 | $9.52 | $9.08 | 83,636,970 |
| 2021-08-11 | $8.11 | $8.93 | $8.11 | $8.93 | $8.51 | 48,652,860 |
| 2021-08-10 | $8.05 | $8.15 | $7.87 | $8.12 | $7.74 | 27,768,580 |
| 2021-08-09 | $8.00 | $8.29 | $7.75 | $8.07 | $7.69 | 57,261,890 |
| 2021-08-06 | $7.63 | $8.00 | $7.54 | $7.84 | $7.47 | 42,432,530 |
| 2021-08-05 | $7.72 | $7.83 | $7.52 | $7.73 | $7.37 | 39,430,750 |
| 2021-08-04 | $7.10 | $7.72 | $7.01 | $7.72 | $7.36 | 51,261,150 |
| 2021-08-03 | $7.12 | $7.18 | $6.98 | $7.02 | $6.69 | 20,173,130 |
| 2021-08-02 | $7.25 | $7.27 | $6.84 | $7.13 | $6.80 | 35,359,130 |
| 2021-07-30 | $6.93 | $7.48 | $6.84 | $7.37 | $7.03 | 42,264,200 |
| 2021-07-29 | $6.68 | $6.82 | $6.65 | $6.80 | $6.48 | 12,599,590 |
| 2021-07-28 | $6.95 | $6.99 | $6.58 | $6.60 | $6.29 | 20,602,120 |
| 2021-07-27 | $7.30 | $7.52 | $6.98 | $7.00 | $6.67 | 35,327,250 |
| 2021-07-26 | $7.76 | $7.91 | $7.57 | $7.80 | $7.05 | 30,670,990 |
| 2021-07-23 | $7.50 | $7.93 | $7.50 | $7.77 | $7.03 | 40,494,850 |
| 2021-07-22 | $7.47 | $7.58 | $7.43 | $7.49 | $6.77 | 16,813,880 |
| 2021-07-21 | $7.88 | $7.93 | $7.42 | $7.52 | $6.80 | 24,623,350 |
| 2021-07-20 | $7.38 | $7.71 | $7.30 | $7.67 | $6.94 | 21,988,110 |
| 2021-07-19 | $7.50 | $7.62 | $7.43 | $7.52 | $6.80 | 22,950,700 |
| 2021-07-16 | $7.22 | $7.56 | $7.22 | $7.43 | $6.72 | 25,414,230 |
| 2021-07-15 | $7.33 | $7.34 | $7.05 | $7.22 | $6.53 | 12,585,780 |
| 2021-07-14 | $7.23 | $7.44 | $7.21 | $7.35 | $6.65 | 17,236,580 |
| 2021-07-13 | $7.21 | $7.29 | $7.14 | $7.26 | $6.56 | 18,325,990 |
| 2021-07-12 | $7.29 | $7.39 | $7.17 | $7.19 | $6.50 | 12,429,130 |
| 2021-07-09 | $6.99 | $7.32 | $6.93 | $7.29 | $6.59 | 15,415,140 |
| 2021-07-08 | $7.20 | $7.21 | $6.99 | $7.00 | $6.33 | 10,472,580 |
| 2021-07-07 | $7.14 | $7.25 | $7.09 | $7.25 | $6.56 | 6,814,470 |
| 2021-07-06 | $7.25 | $7.33 | $7.12 | $7.21 | $6.52 | 8,748,490 |
| 2021-07-05 | $7.02 | $7.20 | $7.02 | $7.20 | $6.51 | 9,744,940 |
| 2021-07-02 | $6.96 | $7.00 | $6.89 | $6.99 | $6.32 | 6,520,980 |
| 2021-07-01 | $7.08 | $7.15 | $6.93 | $6.96 | $6.29 | 8,106,000 |
| 2021-06-30 | $7.11 | $7.21 | $7.04 | $7.10 | $6.42 | 8,674,300 |
| 2021-06-29 | $7.19 | $7.25 | $7.06 | $7.09 | $6.41 | 12,570,820 |
| 2021-06-28 | $7.62 | $7.62 | $7.16 | $7.20 | $6.51 | 27,839,870 |
| 2021-06-25 | $7.72 | $7.85 | $7.64 | $7.82 | $7.07 | 19,711,800 |
| 2021-06-24 | $7.60 | $7.83 | $7.49 | $7.59 | $6.86 | 21,501,350 |
| 2021-06-23 | $7.32 | $7.62 | $7.27 | $7.56 | $6.84 | 17,903,360 |
| 2021-06-22 | $7.23 | $7.39 | $7.16 | $7.32 | $6.62 | 13,007,560 |
| 2021-06-21 | $7.40 | $7.46 | $7.19 | $7.22 | $6.53 | 15,608,730 |
| 2021-06-18 | $7.53 | $7.59 | $7.36 | $7.51 | $6.79 | 12,791,040 |
| 2021-06-17 | $7.38 | $7.73 | $7.31 | $7.50 | $6.78 | 16,935,930 |
| 2021-06-16 | $7.59 | $7.71 | $7.40 | $7.43 | $6.72 | 18,039,620 |
| 2021-06-15 | $7.71 | $7.78 | $7.39 | $7.53 | $6.81 | 16,375,570 |
| 2021-06-14 | $7.64 | $7.64 | $7.64 | $7.64 | $6.91 | 0 |
| 2021-06-11 | $7.73 | $7.82 | $7.60 | $7.64 | $6.91 | 15,720,490 |
| 2021-06-10 | $7.70 | $7.82 | $7.59 | $7.67 | $6.94 | 21,145,380 |
| 2021-06-09 | $7.54 | $8.06 | $7.47 | $7.77 | $7.03 | 40,313,820 |
| 2021-06-08 | $7.66 | $7.90 | $7.50 | $7.62 | $6.89 | 29,347,300 |
| 2021-06-07 | $7.33 | $7.90 | $7.33 | $7.75 | $7.01 | 37,673,390 |
| 2021-06-04 | $7.17 | $7.37 | $6.97 | $7.33 | $6.63 | 21,890,620 |
| 2021-06-03 | $7.37 | $7.46 | $7.26 | $7.32 | $6.62 | 22,734,190 |
| 2021-06-02 | $7.23 | $7.45 | $7.16 | $7.32 | $6.62 | 24,194,360 |
| 2021-06-01 | $6.81 | $7.43 | $6.71 | $7.28 | $6.58 | 28,566,900 |
| 2021-05-31 | $6.88 | $6.88 | $6.77 | $6.81 | $6.16 | 8,677,340 |
| 2021-05-28 | $7.01 | $7.02 | $6.78 | $6.83 | $6.18 | 12,148,860 |
| 2021-05-27 | $6.89 | $7.07 | $6.86 | $6.95 | $6.28 | 11,247,810 |
| 2021-05-26 | $6.87 | $6.98 | $6.81 | $6.88 | $6.22 | 10,703,400 |
| 2021-05-25 | $6.85 | $6.94 | $6.76 | $6.88 | $6.22 | 15,498,510 |
| 2021-05-24 | $6.79 | $6.88 | $6.73 | $6.82 | $6.17 | 9,807,320 |
| 2021-05-21 | $6.94 | $7.06 | $6.79 | $6.83 | $6.18 | 14,620,410 |
| 2021-05-20 | $6.95 | $7.08 | $6.88 | $6.96 | $6.29 | 12,042,560 |
| 2021-05-19 | $7.47 | $7.47 | $7.26 | $7.29 | $6.59 | 7,429,440 |
| 2021-05-18 | $7.32 | $7.50 | $7.30 | $7.48 | $6.76 | 11,988,020 |
| 2021-05-17 | $7.21 | $7.38 | $7.18 | $7.34 | $6.64 | 9,902,740 |
| 2021-05-14 | $7.30 | $7.43 | $7.19 | $7.25 | $6.56 | 12,116,850 |
| 2021-05-13 | $7.56 | $7.57 | $7.30 | $7.31 | $6.61 | 17,538,280 |
| 2021-05-12 | $7.23 | $7.63 | $7.19 | $7.62 | $6.89 | 27,451,430 |
| 2021-05-11 | $7.40 | $7.41 | $6.99 | $7.33 | $6.63 | 30,607,870 |
| 2021-05-10 | $7.23 | $7.60 | $7.21 | $7.59 | $6.86 | 42,570,530 |
| 2021-05-07 | $6.73 | $7.36 | $6.68 | $7.07 | $6.39 | 39,145,140 |
| 2021-05-06 | $6.55 | $6.75 | $6.54 | $6.69 | $6.05 | 18,900,640 |
| 2021-05-05 | $6.52 | $6.52 | $6.52 | $6.52 | $5.90 | 0 |
| 2021-05-04 | $6.52 | $6.52 | $6.52 | $6.52 | $5.90 | 0 |
| 2021-04-30 | $6.78 | $6.81 | $6.51 | $6.52 | $5.90 | 16,713,520 |
| 2021-04-29 | $6.94 | $6.95 | $6.76 | $6.82 | $6.17 | 16,136,680 |
| 2021-04-28 | $6.93 | $7.01 | $6.84 | $6.95 | $6.28 | 16,545,340 |
| 2021-04-27 | $7.16 | $7.24 | $6.88 | $6.90 | $6.24 | 11,881,220 |
| 2021-04-26 | $7.35 | $7.39 | $7.17 | $7.20 | $6.51 | 8,585,060 |
| 2021-04-23 | $7.34 | $7.34 | $7.17 | $7.22 | $6.53 | 8,084,440 |
| 2021-04-22 | $7.38 | $7.49 | $7.30 | $7.34 | $6.64 | 5,660,010 |
| 2021-04-21 | $7.36 | $7.41 | $7.27 | $7.30 | $6.60 | 6,545,020 |
| 2021-04-20 | $7.30 | $7.43 | $7.21 | $7.40 | $6.69 | 10,006,040 |
| 2021-04-19 | $7.15 | $7.47 | $7.14 | $7.44 | $6.73 | 13,575,150 |
| 2021-04-16 | $7.06 | $7.23 | $7.00 | $7.15 | $6.47 | 8,924,750 |
| 2021-04-15 | $6.86 | $7.05 | $6.80 | $6.98 | $6.31 | 5,931,650 |
| 2021-04-14 | $6.81 | $6.88 | $6.77 | $6.85 | $6.19 | 1,995,300 |
| 2021-04-13 | $6.96 | $6.96 | $6.78 | $6.81 | $6.16 | 3,725,270 |
| 2021-04-12 | $7.00 | $7.08 | $6.89 | $6.94 | $6.28 | 5,838,800 |
| 2021-04-09 | $6.94 | $7.06 | $6.91 | $7.02 | $6.35 | 5,325,370 |
| 2021-04-08 | $6.97 | $7.05 | $6.89 | $6.98 | $6.31 | 6,684,350 |
| 2021-04-07 | $6.83 | $6.95 | $6.78 | $6.94 | $6.28 | 4,324,310 |
| 2021-04-06 | $6.84 | $6.90 | $6.82 | $6.86 | $6.20 | 2,221,320 |
| 2021-04-05 | $6.82 | $6.82 | $6.82 | $6.82 | $6.17 | 0 |
| 2021-04-02 | $6.80 | $6.85 | $6.72 | $6.82 | $6.17 | 2,659,040 |
| 2021-04-01 | $6.81 | $6.85 | $6.73 | $6.84 | $6.18 | 2,776,430 |
| 2021-03-31 | $6.83 | $6.93 | $6.76 | $6.81 | $6.16 | 3,454,900 |
| 2021-03-30 | $6.82 | $6.91 | $6.75 | $6.88 | $6.22 | 5,811,130 |
| 2021-03-29 | $6.73 | $6.92 | $6.69 | $6.86 | $6.20 | 8,579,750 |
| 2021-03-26 | $6.64 | $6.70 | $6.61 | $6.66 | $6.02 | 2,835,240 |
| 2021-03-25 | $6.58 | $6.75 | $6.55 | $6.65 | $6.01 | 3,776,350 |
| 2021-03-24 | $6.80 | $6.85 | $6.59 | $6.60 | $5.97 | 6,855,340 |
| 2021-03-23 | $6.96 | $7.00 | $6.75 | $6.80 | $6.15 | 6,047,220 |
| 2021-03-22 | $6.84 | $7.00 | $6.81 | $6.95 | $6.28 | 6,007,130 |
| 2021-03-19 | $6.97 | $6.98 | $6.77 | $6.80 | $6.15 | 6,903,260 |
| 2021-03-18 | $6.98 | $7.07 | $6.96 | $7.01 | $6.34 | 4,623,480 |
| 2021-03-17 | $6.92 | $7.05 | $6.92 | $7.05 | $6.37 | 6,526,930 |
| 2021-03-16 | $7.05 | $7.14 | $6.87 | $6.98 | $6.31 | 7,790,030 |
| 2021-03-15 | $7.00 | $7.15 | $6.95 | $7.07 | $6.39 | 7,588,050 |
| 2021-03-12 | $7.05 | $7.18 | $6.92 | $7.01 | $6.34 | 8,048,020 |
| 2021-03-11 | $6.91 | $7.08 | $6.76 | $7.04 | $6.37 | 7,006,180 |
| 2021-03-10 | $6.83 | $6.93 | $6.75 | $6.86 | $6.20 | 4,989,770 |
| 2021-03-09 | $7.07 | $7.08 | $6.70 | $6.81 | $6.16 | 9,626,050 |
| 2021-03-08 | $7.29 | $7.49 | $7.03 | $7.03 | $6.36 | 10,942,120 |
| 2021-03-05 | $7.63 | $7.63 | $7.01 | $7.22 | $6.53 | 20,397,370 |
| 2021-03-04 | $7.70 | $7.89 | $7.61 | $7.78 | $7.03 | 12,618,400 |
| 2021-03-03 | $7.39 | $7.72 | $7.35 | $7.72 | $6.98 | 12,048,760 |
| 2021-03-02 | $7.41 | $7.72 | $7.38 | $7.47 | $6.75 | 9,544,270 |
| 2021-03-01 | $7.31 | $7.46 | $7.30 | $7.40 | $6.69 | 6,022,410 |
| 2021-02-26 | $7.41 | $7.43 | $7.28 | $7.33 | $6.63 | 7,617,610 |
| 2021-02-25 | $7.53 | $7.73 | $7.45 | $7.53 | $6.81 | 9,584,730 |
| 2021-02-24 | $7.56 | $7.59 | $7.37 | $7.45 | $6.74 | 9,243,200 |
| 2021-02-23 | $7.63 | $7.72 | $7.48 | $7.59 | $6.86 | 12,643,760 |
| 2021-02-22 | $7.62 | $7.95 | $7.56 | $7.73 | $6.99 | 21,627,760 |
| 2021-02-19 | $7.36 | $7.68 | $7.25 | $7.62 | $6.89 | 22,256,650 |
| 2021-02-18 | $6.93 | $7.38 | $6.91 | $7.36 | $6.66 | 15,440,190 |
| 2021-02-17 | $6.76 | $6.76 | $6.76 | $6.76 | $6.11 | 0 |
| 2021-02-16 | $6.76 | $6.76 | $6.76 | $6.76 | $6.11 | 0 |
| 2021-02-15 | $6.76 | $6.76 | $6.76 | $6.76 | $6.11 | 0 |
| 2021-02-12 | $6.76 | $6.76 | $6.76 | $6.76 | $6.11 | 0 |
| 2021-02-11 | $6.76 | $6.76 | $6.76 | $6.76 | $6.11 | 0 |
| 2021-02-10 | $6.92 | $6.97 | $6.73 | $6.76 | $6.11 | 6,453,360 |
| 2021-02-09 | $6.80 | $6.90 | $6.71 | $6.84 | $6.18 | 7,019,510 |
| 2021-02-08 | $6.70 | $6.85 | $6.59 | $6.75 | $6.10 | 7,332,510 |
| 2021-02-05 | $6.88 | $6.89 | $6.52 | $6.57 | $5.94 | 14,182,380 |
| 2021-02-04 | $6.69 | $7.06 | $6.69 | $6.98 | $6.31 | 15,469,540 |
| 2021-02-03 | $6.83 | $6.90 | $6.68 | $6.69 | $6.05 | 6,481,110 |
| 2021-02-02 | $6.92 | $6.93 | $6.71 | $6.76 | $6.11 | 7,252,690 |
| 2021-02-01 | $6.76 | $6.93 | $6.71 | $6.90 | $6.24 | 7,695,280 |
| 2021-01-29 | $7.01 | $7.10 | $6.71 | $6.78 | $6.13 | 11,503,020 |
| 2021-01-28 | $7.19 | $7.27 | $7.01 | $7.02 | $6.35 | 7,273,230 |
| 2021-01-27 | $7.07 | $7.30 | $7.02 | $7.18 | $6.49 | 8,576,540 |
| 2021-01-26 | $7.23 | $7.51 | $7.00 | $7.12 | $6.44 | 12,412,380 |
| 2021-01-25 | $7.54 | $7.56 | $7.31 | $7.34 | $6.64 | 11,482,660 |
| 2021-01-22 | $7.94 | $7.94 | $7.53 | $7.56 | $6.84 | 14,589,380 |
| 2021-01-21 | $7.57 | $8.00 | $7.50 | $7.96 | $7.20 | 20,322,750 |
| 2021-01-20 | $7.65 | $7.69 | $7.45 | $7.57 | $6.85 | 11,694,280 |
| 2021-01-19 | $7.80 | $7.99 | $7.70 | $7.75 | $7.01 | 11,551,080 |
| 2021-01-18 | $7.68 | $7.98 | $7.60 | $7.88 | $7.13 | 15,836,480 |
| 2021-01-15 | $7.45 | $7.68 | $7.43 | $7.66 | $6.93 | 12,501,990 |
| 2021-01-14 | $7.63 | $7.67 | $7.35 | $7.36 | $6.66 | 10,485,840 |
| 2021-01-13 | $7.68 | $7.73 | $7.43 | $7.67 | $6.94 | 14,446,080 |
| 2021-01-12 | $7.34 | $7.67 | $7.28 | $7.60 | $6.87 | 15,015,460 |
| 2021-01-11 | $7.55 | $7.60 | $7.26 | $7.36 | $6.66 | 20,981,620 |
| 2021-01-08 | $7.93 | $8.07 | $7.68 | $7.71 | $6.97 | 23,028,590 |
| 2021-01-07 | $7.68 | $8.33 | $7.65 | $8.10 | $7.32 | 33,374,490 |
| 2021-01-06 | $7.67 | $7.81 | $7.48 | $7.67 | $6.94 | 20,155,150 |
| 2021-01-05 | $7.83 | $7.84 | $7.41 | $7.70 | $6.96 | 28,078,220 |
| 2021-01-04 | $7.78 | $7.99 | $7.61 | $7.88 | $7.13 | 28,483,000 |
| 2021-01-01 | $7.87 | $7.87 | $7.87 | $7.87 | $7.12 | 0 |
| 2020-12-31 | $7.80 | $7.90 | $7.66 | $7.87 | $7.12 | 23,261,220 |
| 2020-12-30 | $7.80 | $8.09 | $7.71 | $7.89 | $7.13 | 23,451,210 |
| 2020-12-29 | $8.45 | $8.45 | $7.79 | $7.87 | $7.12 | 31,623,230 |
| 2020-12-28 | $8.41 | $8.66 | $8.16 | $8.49 | $7.68 | 25,325,450 |
| 2020-12-25 | $8.32 | $8.69 | $8.15 | $8.40 | $7.60 | 27,897,820 |
| 2020-12-24 | $8.39 | $8.52 | $7.96 | $8.51 | $7.70 | 31,756,580 |
| 2020-12-23 | $8.36 | $8.67 | $8.23 | $8.31 | $7.51 | 37,628,310 |
| 2020-12-22 | $8.92 | $8.93 | $8.30 | $8.37 | $7.57 | 45,137,370 |
| 2020-12-21 | $8.73 | $9.15 | $8.45 | $9.01 | $8.15 | 53,170,290 |
| 2020-12-18 | $8.15 | $8.76 | $8.03 | $8.75 | $7.91 | 53,694,570 |
| 2020-12-17 | $7.83 | $8.08 | $7.62 | $7.96 | $7.20 | 25,427,380 |
| 2020-12-16 | $8.10 | $8.34 | $7.85 | $8.00 | $7.23 | 28,853,520 |
| 2020-12-15 | $7.75 | $8.25 | $7.59 | $8.19 | $7.41 | 28,075,190 |
| 2020-12-14 | $7.70 | $7.98 | $7.55 | $7.80 | $7.05 | 32,733,330 |
| 2020-12-11 | $7.93 | $8.50 | $7.61 | $7.99 | $7.22 | 52,833,560 |
| 2020-12-10 | $7.59 | $7.98 | $7.43 | $7.87 | $7.12 | 33,901,530 |
| 2020-12-09 | $7.36 | $7.74 | $7.30 | $7.56 | $6.84 | 28,058,990 |
| 2020-12-08 | $7.27 | $7.35 | $7.16 | $7.27 | $6.57 | 10,709,600 |
| 2020-12-07 | $7.30 | $7.42 | $7.21 | $7.25 | $6.56 | 11,621,660 |
| 2020-12-04 | $7.21 | $7.30 | $6.98 | $7.26 | $6.56 | 13,175,780 |
| 2020-12-03 | $7.50 | $7.50 | $7.21 | $7.26 | $6.56 | 20,849,050 |
| 2020-12-02 | $7.38 | $7.60 | $7.28 | $7.58 | $6.85 | 25,751,550 |
| 2020-12-01 | $7.17 | $7.44 | $7.17 | $7.43 | $6.72 | 22,106,020 |
| 2020-11-30 | $7.29 | $7.49 | $7.12 | $7.14 | $6.46 | 28,318,380 |
| 2020-11-27 | $7.32 | $7.38 | $7.07 | $7.26 | $6.56 | 17,122,480 |
| 2020-11-26 | $7.33 | $7.41 | $7.14 | $7.28 | $6.58 | 18,785,340 |
| 2020-11-25 | $7.68 | $7.83 | $7.35 | $7.35 | $6.65 | 27,694,820 |
| 2020-11-24 | $7.61 | $7.83 | $7.56 | $7.74 | $7.00 | 36,217,320 |
| 2020-11-23 | $7.60 | $7.91 | $7.41 | $7.61 | $6.88 | 45,528,290 |
| 2020-11-20 | $7.07 | $7.55 | $6.99 | $7.41 | $6.70 | 35,707,670 |
| 2020-11-19 | $7.19 | $7.24 | $6.94 | $7.10 | $6.42 | 25,513,030 |
| 2020-11-18 | $7.15 | $7.25 | $6.95 | $7.25 | $6.56 | 29,005,690 |
| 2020-11-17 | $7.25 | $7.67 | $7.08 | $7.13 | $6.45 | 41,373,820 |
| 2020-11-16 | $6.85 | $7.48 | $6.78 | $7.31 | $6.61 | 52,190,590 |
| 2020-11-13 | $6.99 | $7.03 | $6.73 | $6.85 | $6.19 | 34,850,480 |
| 2020-11-12 | $7.00 | $7.27 | $6.88 | $7.10 | $6.42 | 64,532,400 |
| 2020-11-11 | $6.25 | $6.86 | $6.23 | $6.86 | $6.20 | 27,900,970 |
| 2020-11-10 | $6.53 | $6.53 | $6.21 | $6.24 | $5.64 | 12,843,110 |
| 2020-11-09 | $6.37 | $6.42 | $6.29 | $6.42 | $5.81 | 13,257,130 |
| 2020-11-06 | $6.35 | $6.42 | $6.22 | $6.33 | $5.72 | 8,774,770 |
| 2020-11-05 | $6.27 | $6.37 | $6.22 | $6.37 | $5.76 | 12,669,170 |
| 2020-11-04 | $6.23 | $6.31 | $6.18 | $6.25 | $5.65 | 10,052,880 |
| 2020-11-03 | $6.23 | $6.23 | $6.14 | $6.22 | $5.62 | 10,896,540 |
| 2020-11-02 | $5.99 | $6.20 | $5.97 | $6.17 | $5.58 | 12,451,050 |
| 2020-10-30 | $6.00 | $6.08 | $5.92 | $6.00 | $5.43 | 9,455,200 |
| 2020-10-29 | $5.95 | $6.00 | $5.83 | $5.99 | $5.42 | 10,074,860 |
| 2020-10-28 | $6.00 | $6.02 | $5.92 | $5.97 | $5.40 | 5,128,350 |
| 2020-10-27 | $6.00 | $6.08 | $5.94 | $6.00 | $5.43 | 7,816,960 |
| 2020-10-26 | $5.97 | $6.04 | $5.91 | $6.00 | $5.43 | 8,447,740 |
| 2020-10-23 | $6.09 | $6.13 | $6.00 | $6.00 | $5.43 | 9,462,470 |
| 2020-10-22 | $6.20 | $6.23 | $6.07 | $6.12 | $5.53 | 11,221,300 |
| 2020-10-21 | $6.20 | $6.28 | $6.12 | $6.23 | $5.63 | 10,416,950 |
| 2020-10-20 | $6.26 | $6.28 | $6.13 | $6.20 | $5.61 | 9,727,480 |
| 2020-10-19 | $6.48 | $6.52 | $6.19 | $6.35 | $5.74 | 17,033,350 |
| 2020-10-16 | $6.26 | $6.60 | $6.24 | $6.50 | $5.88 | 26,431,490 |
| 2020-10-15 | $6.14 | $6.40 | $6.10 | $6.30 | $5.70 | 14,596,590 |
| 2020-10-14 | $6.15 | $6.16 | $6.08 | $6.15 | $5.56 | 6,334,430 |
| 2020-10-13 | $6.17 | $6.28 | $6.09 | $6.16 | $5.57 | 8,298,470 |
| 2020-10-12 | $6.08 | $6.18 | $6.01 | $6.13 | $5.54 | 9,749,670 |
| 2020-10-09 | $5.92 | $6.09 | $5.92 | $6.00 | $5.43 | 7,256,480 |
| 2020-10-08 | $5.89 | $5.89 | $5.89 | $5.89 | $5.33 | 0 |
| 2020-10-07 | $5.89 | $5.89 | $5.89 | $5.89 | $5.33 | 0 |
| 2020-10-06 | $5.89 | $5.89 | $5.89 | $5.89 | $5.33 | 0 |
| 2020-10-05 | $5.89 | $5.89 | $5.89 | $5.89 | $5.33 | 0 |
| 2020-10-02 | $5.89 | $5.89 | $5.89 | $5.89 | $5.33 | 0 |
| 2020-10-01 | $5.89 | $5.89 | $5.89 | $5.89 | $5.33 | 0 |
| 2020-09-30 | $6.06 | $6.06 | $5.86 | $5.89 | $5.33 | 7,561,590 |
| 2020-09-29 | $6.05 | $6.09 | $5.98 | $6.00 | $5.43 | 6,908,850 |
| 2020-09-28 | $5.99 | $6.19 | $5.99 | $6.07 | $5.49 | 7,901,570 |
| 2020-09-25 | $6.04 | $6.07 | $5.94 | $5.98 | $5.41 | 4,367,880 |
| 2020-09-24 | $6.23 | $6.25 | $5.96 | $5.99 | $5.42 | 11,635,980 |
| 2020-09-23 | $6.32 | $6.38 | $6.17 | $6.27 | $5.67 | 10,001,730 |
| 2020-09-22 | $6.44 | $6.52 | $6.29 | $6.34 | $5.73 | 9,989,380 |
| 2020-09-21 | $6.45 | $6.57 | $6.37 | $6.48 | $5.86 | 15,129,390 |
| 2020-09-18 | $6.13 | $6.42 | $6.07 | $6.37 | $5.76 | 17,534,150 |
| 2020-09-17 | $5.97 | $6.18 | $5.93 | $6.13 | $5.54 | 11,292,250 |
| 2020-09-16 | $5.91 | $5.98 | $5.85 | $5.92 | $5.35 | 3,862,250 |
| 2020-09-15 | $5.90 | $5.94 | $5.87 | $5.90 | $5.34 | 4,016,120 |
| 2020-09-14 | $5.94 | $5.98 | $5.89 | $5.92 | $5.35 | 3,776,420 |
| 2020-09-11 | $5.95 | $5.97 | $5.86 | $5.94 | $5.37 | 4,633,750 |
| 2020-09-10 | $6.09 | $6.20 | $5.94 | $5.96 | $5.39 | 7,540,290 |
| 2020-09-09 | $6.10 | $6.22 | $6.02 | $6.02 | $5.44 | 8,232,910 |
| 2020-09-08 | $6.13 | $6.18 | $6.02 | $6.16 | $5.57 | 5,815,810 |
| 2020-09-07 | $6.01 | $6.25 | $5.93 | $6.05 | $5.47 | 8,110,280 |
| 2020-09-04 | $6.00 | $6.08 | $5.89 | $6.02 | $5.44 | 7,929,610 |
| 2020-09-03 | $6.05 | $6.18 | $5.99 | $6.08 | $5.50 | 5,938,320 |
| 2020-09-02 | $6.04 | $6.11 | $5.98 | $6.08 | $5.50 | 6,020,400 |
| 2020-09-01 | $5.98 | $6.04 | $5.97 | $6.03 | $5.45 | 3,498,990 |
| 2020-08-31 | $6.00 | $6.13 | $5.99 | $6.00 | $5.43 | 5,770,640 |
| 2020-08-28 | $5.93 | $6.00 | $5.90 | $5.98 | $5.41 | 5,860,810 |
| 2020-08-27 | $5.88 | $5.94 | $5.87 | $5.93 | $5.36 | 4,669,140 |
| 2020-08-26 | $5.94 | $5.98 | $5.87 | $5.88 | $5.32 | 7,436,940 |
| 2020-08-25 | $6.03 | $6.13 | $5.95 | $5.98 | $5.41 | 7,923,880 |
| 2020-08-24 | $6.15 | $6.22 | $6.00 | $6.04 | $5.46 | 10,971,010 |
| 2020-08-21 | $6.21 | $6.25 | $6.09 | $6.15 | $5.56 | 9,789,290 |
| 2020-08-20 | $6.40 | $6.56 | $6.15 | $6.18 | $5.59 | 16,765,930 |
| 2020-08-19 | $6.41 | $6.59 | $6.36 | $6.45 | $5.83 | 19,163,600 |
| 2020-08-18 | $6.31 | $6.58 | $6.26 | $6.46 | $5.84 | 21,902,410 |
| 2020-08-17 | $6.19 | $6.36 | $6.14 | $6.30 | $5.70 | 16,673,380 |
| 2020-08-14 | $6.15 | $6.23 | $6.11 | $6.16 | $5.57 | 5,613,440 |
| 2020-08-13 | $6.12 | $6.32 | $6.09 | $6.17 | $5.58 | 13,434,580 |
| 2020-08-12 | $6.09 | $6.18 | $6.04 | $6.10 | $5.52 | 11,203,890 |
| 2020-08-11 | $6.18 | $6.23 | $6.01 | $6.10 | $5.52 | 8,334,900 |
| 2020-08-10 | $5.87 | $6.25 | $5.77 | $6.13 | $5.54 | 16,774,950 |
| 2020-08-07 | $5.91 | $5.96 | $5.82 | $5.86 | $5.30 | 8,066,740 |
| 2020-08-06 | $6.03 | $6.03 | $5.90 | $5.92 | $5.35 | 17,396,390 |
| 2020-08-05 | $6.49 | $6.55 | $6.36 | $6.53 | $5.54 | 18,798,100 |
| 2020-08-04 | $6.47 | $6.53 | $6.37 | $6.51 | $5.52 | 15,853,190 |
| 2020-08-03 | $6.37 | $6.45 | $6.37 | $6.45 | $5.47 | 13,135,480 |
| 2020-07-31 | $6.41 | $6.46 | $6.31 | $6.37 | $5.40 | 13,115,590 |
| 2020-07-30 | $6.30 | $6.42 | $6.30 | $6.40 | $5.43 | 9,126,800 |
| 2020-07-29 | $6.28 | $6.35 | $6.17 | $6.33 | $5.37 | 9,118,640 |
| 2020-07-28 | $6.22 | $6.37 | $6.22 | $6.27 | $5.32 | 8,476,350 |
| 2020-07-27 | $6.23 | $6.29 | $6.13 | $6.21 | $5.27 | 10,056,620 |
| 2020-07-24 | $6.37 | $6.51 | $6.19 | $6.23 | $5.29 | 17,409,500 |
| 2020-07-23 | $6.51 | $6.59 | $6.30 | $6.39 | $5.42 | 21,483,390 |
| 2020-07-22 | $6.48 | $6.72 | $6.40 | $6.60 | $5.60 | 31,876,470 |
| 2020-07-21 | $6.34 | $6.49 | $6.28 | $6.40 | $5.43 | 24,815,650 |
| 2020-07-20 | $5.93 | $6.35 | $5.93 | $6.32 | $5.36 | 30,761,690 |
| 2020-07-17 | $5.89 | $5.97 | $5.81 | $5.90 | $5.01 | 12,338,710 |
| 2020-07-16 | $6.09 | $6.17 | $5.85 | $5.86 | $4.97 | 18,405,160 |
| 2020-07-15 | $6.16 | $6.17 | $6.01 | $6.03 | $5.12 | 10,724,980 |
| 2020-07-14 | $6.17 | $6.26 | $6.00 | $6.15 | $5.22 | 14,660,410 |
| 2020-07-13 | $6.08 | $6.23 | $6.05 | $6.17 | $5.23 | 12,030,490 |
| 2020-07-10 | $6.28 | $6.28 | $6.02 | $6.07 | $5.15 | 14,500,780 |
| 2020-07-09 | $6.17 | $6.41 | $6.05 | $6.33 | $5.37 | 21,991,990 |
| 2020-07-08 | $6.03 | $6.19 | $5.98 | $6.17 | $5.23 | 16,759,550 |
| 2020-07-07 | $6.19 | $6.28 | $5.96 | $6.09 | $5.17 | 28,082,110 |
| 2020-07-06 | $5.75 | $6.17 | $5.75 | $6.09 | $5.17 | 31,192,750 |
| 2020-07-03 | $5.49 | $5.80 | $5.49 | $5.68 | $4.82 | 20,291,810 |
| 2020-07-02 | $5.35 | $5.49 | $5.35 | $5.49 | $4.66 | 10,701,080 |
| 2020-07-01 | $5.35 | $5.39 | $5.31 | $5.38 | $4.56 | 5,999,760 |
| 2020-06-30 | $5.30 | $5.36 | $5.29 | $5.35 | $4.54 | 4,886,840 |
| 2020-06-29 | $5.33 | $5.33 | $5.27 | $5.29 | $4.49 | 4,031,910 |
| 2020-06-26 | $5.34 | $5.34 | $5.34 | $5.34 | $4.53 | 0 |
| 2020-06-25 | $5.34 | $5.34 | $5.34 | $5.34 | $4.53 | 0 |
| 2020-06-24 | $5.30 | $5.35 | $5.30 | $5.34 | $4.53 | 3,413,170 |
| 2020-06-23 | $5.36 | $5.38 | $5.27 | $5.31 | $4.50 | 8,573,480 |
| 2020-06-22 | $5.44 | $5.46 | $5.36 | $5.37 | $4.56 | 6,021,450 |
| 2020-06-19 | $5.48 | $5.49 | $5.40 | $5.47 | $4.64 | 6,994,860 |
| 2020-06-18 | $5.33 | $5.52 | $5.31 | $5.45 | $4.62 | 15,016,160 |
| 2020-06-17 | $5.33 | $5.38 | $5.31 | $5.35 | $4.54 | 3,570,830 |
| 2020-06-16 | $5.30 | $5.34 | $5.26 | $5.33 | $4.52 | 3,938,230 |
| 2020-06-15 | $5.26 | $5.32 | $5.23 | $5.28 | $4.48 | 3,187,800 |
| 2020-06-12 | $5.25 | $5.28 | $5.22 | $5.27 | $4.47 | 3,970,370 |
| 2020-06-11 | $5.30 | $5.33 | $5.27 | $5.28 | $4.48 | 3,599,680 |
| 2020-06-10 | $5.30 | $5.34 | $5.28 | $5.32 | $4.51 | 3,751,300 |
| 2020-06-09 | $5.30 | $5.33 | $5.27 | $5.30 | $4.50 | 8,541,920 |
| 2020-06-08 | $5.40 | $5.42 | $5.30 | $5.34 | $4.53 | 7,655,000 |
| 2020-06-05 | $5.40 | $5.47 | $5.38 | $5.43 | $4.61 | 6,271,240 |
| 2020-06-04 | $5.48 | $5.48 | $5.35 | $5.43 | $4.61 | 12,204,720 |
| 2020-06-03 | $5.29 | $5.58 | $5.29 | $5.50 | $4.67 | 20,976,320 |
| 2020-06-02 | $5.24 | $5.25 | $5.21 | $5.25 | $4.45 | 5,423,500 |
| 2020-06-01 | $5.16 | $5.23 | $5.15 | $5.22 | $4.43 | 6,481,350 |
| 2020-05-29 | $5.16 | $5.19 | $5.14 | $5.17 | $4.39 | 2,688,290 |
| 2020-05-28 | $5.19 | $5.19 | $5.14 | $5.17 | $4.39 | 3,150,630 |
| 2020-05-27 | $5.14 | $5.20 | $5.13 | $5.19 | $4.40 | 4,210,080 |
| 2020-05-26 | $5.13 | $5.15 | $5.11 | $5.14 | $4.36 | 2,547,700 |
| 2020-05-25 | $5.10 | $5.14 | $5.07 | $5.12 | $4.34 | 2,586,890 |
| 2020-05-22 | $5.16 | $5.16 | $5.10 | $5.10 | $4.33 | 2,884,420 |
| 2020-05-21 | $5.18 | $5.19 | $5.15 | $5.16 | $4.38 | 2,574,900 |
| 2020-05-20 | $5.20 | $5.21 | $5.16 | $5.17 | $4.39 | 2,814,840 |
| 2020-05-19 | $5.16 | $5.21 | $5.15 | $5.19 | $4.40 | 5,138,920 |
| 2020-05-18 | $5.11 | $5.16 | $5.09 | $5.13 | $4.35 | 3,726,820 |
| 2020-05-15 | $5.17 | $5.20 | $5.08 | $5.11 | $4.34 | 5,272,540 |
| 2020-05-14 | $5.13 | $5.17 | $5.11 | $5.14 | $4.36 | 2,643,350 |
| 2020-05-13 | $5.20 | $5.20 | $5.13 | $5.16 | $4.38 | 5,370,680 |
| 2020-05-12 | $5.14 | $5.14 | $5.08 | $5.10 | $4.33 | 2,618,990 |
| 2020-05-11 | $5.10 | $5.16 | $5.09 | $5.13 | $4.35 | 5,355,290 |
| 2020-05-08 | $5.07 | $5.11 | $5.06 | $5.10 | $4.33 | 4,343,650 |
| 2020-05-07 | $5.08 | $5.09 | $5.04 | $5.07 | $4.30 | 3,363,060 |
| 2020-05-06 | $5.10 | $5.11 | $5.05 | $5.09 | $4.32 | 6,206,770 |
| 2020-05-05 | $5.12 | $5.12 | $5.12 | $5.12 | $4.34 | 0 |
| 2020-05-04 | $5.12 | $5.12 | $5.12 | $5.12 | $4.34 | 0 |
| 2020-05-01 | $5.12 | $5.12 | $5.12 | $5.12 | $4.34 | 0 |
| 2020-04-30 | $5.06 | $5.13 | $5.06 | $5.12 | $4.34 | 4,160,440 |
| 2020-04-29 | $5.01 | $5.08 | $5.00 | $5.06 | $4.29 | 3,058,170 |
| 2020-04-28 | $5.20 | $5.21 | $5.01 | $5.02 | $4.26 | 10,500,320 |
| 2020-04-27 | $5.19 | $5.27 | $5.18 | $5.22 | $4.43 | 5,758,940 |
| 2020-04-24 | $5.15 | $5.20 | $5.14 | $5.19 | $4.40 | 5,893,740 |
| 2020-04-23 | $5.18 | $5.20 | $5.13 | $5.16 | $4.38 | 4,307,800 |
| 2020-04-22 | $5.15 | $5.20 | $5.10 | $5.17 | $4.39 | 5,948,930 |
| 2020-04-21 | $5.24 | $5.26 | $5.15 | $5.17 | $4.39 | 7,504,400 |
| 2020-04-20 | $5.29 | $5.30 | $5.25 | $5.27 | $4.47 | 6,624,740 |
| 2020-04-17 | $5.30 | $5.32 | $5.27 | $5.29 | $4.49 | 7,820,420 |
| 2020-04-16 | $5.34 | $5.35 | $5.28 | $5.30 | $4.50 | 7,247,880 |
| 2020-04-15 | $5.45 | $5.46 | $5.34 | $5.36 | $4.55 | 7,172,890 |
| 2020-04-14 | $5.36 | $5.46 | $5.36 | $5.43 | $4.61 | 8,330,660 |
| 2020-04-13 | $5.40 | $5.46 | $5.35 | $5.44 | $4.62 | 3,630,810 |
| 2020-04-10 | $5.49 | $5.50 | $5.36 | $5.42 | $4.60 | 3,198,280 |
| 2020-04-09 | $5.50 | $5.53 | $5.47 | $5.48 | $4.65 | 2,051,050 |
| 2020-04-08 | $5.46 | $5.50 | $5.39 | $5.50 | $4.67 | 3,276,820 |
| 2020-04-07 | $5.46 | $5.52 | $5.43 | $5.46 | $4.63 | 4,968,460 |
| 2020-04-06 | $5.40 | $5.40 | $5.40 | $5.40 | $4.58 | 0 |
| 2020-04-03 | $5.36 | $5.40 | $5.34 | $5.40 | $4.58 | 3,352,560 |
| 2020-04-02 | $5.31 | $5.38 | $5.26 | $5.38 | $4.56 | 3,916,420 |
| 2020-04-01 | $5.34 | $5.39 | $5.30 | $5.33 | $4.52 | 4,287,710 |
| 2020-03-31 | $5.38 | $5.42 | $5.31 | $5.33 | $4.52 | 3,269,800 |
| 2020-03-30 | $5.28 | $5.43 | $5.25 | $5.34 | $4.53 | 5,985,300 |
| 2020-03-27 | $5.37 | $5.39 | $5.29 | $5.32 | $4.51 | 4,974,990 |
| 2020-03-26 | $5.40 | $5.42 | $5.30 | $5.32 | $4.51 | 5,442,330 |
| 2020-03-25 | $5.44 | $5.48 | $5.39 | $5.42 | $4.60 | 4,702,100 |
| 2020-03-24 | $5.33 | $5.38 | $5.27 | $5.35 | $4.54 | 5,670,650 |
| 2020-03-23 | $5.30 | $5.38 | $5.25 | $5.26 | $4.46 | 4,948,150 |
| 2020-03-20 | $5.47 | $5.47 | $5.34 | $5.44 | $4.62 | 3,930,210 |
| 2020-03-19 | $5.42 | $5.50 | $5.27 | $5.40 | $4.58 | 7,713,170 |
| 2020-03-18 | $5.54 | $5.60 | $5.43 | $5.44 | $4.62 | 3,337,910 |
| 2020-03-17 | $5.55 | $5.64 | $5.44 | $5.53 | $4.69 | 5,551,430 |
| 2020-03-16 | $5.71 | $5.74 | $5.55 | $5.55 | $4.71 | 5,165,550 |
| 2020-03-13 | $5.55 | $5.71 | $5.47 | $5.70 | $4.84 | 6,427,950 |
| 2020-03-12 | $5.76 | $5.86 | $5.67 | $5.70 | $4.84 | 5,929,100 |
| 2020-03-11 | $5.90 | $5.96 | $5.82 | $5.83 | $4.95 | 6,160,350 |
| 2020-03-10 | $5.81 | $5.92 | $5.69 | $5.89 | $5.00 | 7,369,770 |
| 2020-03-09 | $6.00 | $6.06 | $5.82 | $5.83 | $4.95 | 12,161,140 |
| 2020-03-06 | $6.07 | $6.17 | $6.04 | $6.16 | $5.23 | 7,178,970 |
| 2020-03-05 | $6.11 | $6.24 | $6.06 | $6.16 | $5.23 | 15,389,050 |
| 2020-03-04 | $5.81 | $6.09 | $5.77 | $6.09 | $5.17 | 15,576,490 |
| 2020-03-03 | $5.87 | $6.00 | $5.79 | $5.83 | $4.95 | 12,956,210 |
| 2020-03-02 | $5.58 | $5.93 | $5.56 | $5.81 | $4.93 | 13,999,660 |
| 2020-02-28 | $5.61 | $5.72 | $5.45 | $5.51 | $4.67 | 9,414,280 |
| 2020-02-27 | $5.84 | $5.90 | $5.73 | $5.73 | $4.86 | 7,813,830 |
| 2020-02-26 | $5.60 | $5.89 | $5.58 | $5.84 | $4.95 | 12,153,170 |
| 2020-02-25 | $5.67 | $5.72 | $5.55 | $5.69 | $4.83 | 9,375,540 |
| 2020-02-24 | $5.81 | $5.85 | $5.73 | $5.78 | $4.90 | 6,975,900 |
| 2020-02-21 | $5.82 | $5.87 | $5.75 | $5.84 | $4.95 | 9,104,510 |
| 2020-02-20 | $5.70 | $5.80 | $5.67 | $5.78 | $4.90 | 6,544,880 |
| 2020-02-19 | $5.72 | $5.78 | $5.69 | $5.69 | $4.83 | 6,809,200 |
| 2020-02-18 | $5.72 | $5.75 | $5.68 | $5.75 | $4.88 | 7,309,690 |
| 2020-02-17 | $5.63 | $5.73 | $5.60 | $5.72 | $4.85 | 8,230,040 |
| 2020-02-14 | $5.60 | $5.67 | $5.59 | $5.63 | $4.78 | 3,450,150 |
| 2020-02-13 | $5.72 | $5.72 | $5.62 | $5.62 | $4.77 | 4,991,400 |
| 2020-02-12 | $5.69 | $5.72 | $5.65 | $5.71 | $4.84 | 8,135,490 |
| 2020-02-11 | $5.71 | $5.79 | $5.65 | $5.72 | $4.85 | 5,708,300 |
| 2020-02-10 | $5.61 | $5.72 | $5.60 | $5.67 | $4.81 | 6,189,080 |
| 2020-02-07 | $5.64 | $5.67 | $5.54 | $5.62 | $4.77 | 7,798,180 |
| 2020-02-06 | $5.58 | $5.68 | $5.51 | $5.68 | $4.82 | 8,146,020 |
| 2020-02-05 | $5.50 | $5.58 | $5.43 | $5.53 | $4.69 | 6,842,970 |
| 2020-02-04 | $5.24 | $5.50 | $5.23 | $5.43 | $4.61 | 10,170,200 |
| 2020-02-03 | $5.27 | $5.41 | $5.26 | $5.26 | $4.46 | 13,092,820 |
| 2020-01-31 | $5.84 | $5.84 | $5.84 | $5.84 | $4.95 | 0 |
| 2020-01-30 | $5.84 | $5.84 | $5.84 | $5.84 | $4.95 | 0 |
| 2020-01-29 | $5.84 | $5.84 | $5.84 | $5.84 | $4.95 | 0 |
| 2020-01-28 | $5.84 | $5.84 | $5.84 | $5.84 | $4.95 | 0 |
| 2020-01-27 | $5.84 | $5.84 | $5.84 | $5.84 | $4.95 | 0 |
| 2020-01-24 | $5.84 | $5.84 | $5.84 | $5.84 | $4.95 | 0 |
| 2020-01-23 | $5.97 | $6.00 | $5.80 | $5.84 | $4.95 | 5,921,230 |
| 2020-01-22 | $5.98 | $6.05 | $5.86 | $6.01 | $5.10 | 5,273,850 |
| 2020-01-21 | $6.12 | $6.14 | $5.99 | $6.02 | $5.11 | 6,246,490 |
| 2020-01-20 | $6.16 | $6.19 | $6.08 | $6.11 | $5.18 | 6,706,670 |
| 2020-01-17 | $6.20 | $6.25 | $6.16 | $6.17 | $5.23 | 3,804,530 |
| 2020-01-16 | $6.29 | $6.29 | $6.17 | $6.19 | $5.25 | 4,659,610 |
| 2020-01-15 | $6.36 | $6.36 | $6.18 | $6.28 | $5.33 | 7,783,220 |
| 2020-01-14 | $6.44 | $6.44 | $6.28 | $6.34 | $5.38 | 9,768,630 |
| 2020-01-13 | $6.27 | $6.41 | $6.27 | $6.40 | $5.43 | 8,931,140 |
| 2020-01-10 | $6.27 | $6.44 | $6.24 | $6.40 | $5.43 | 16,437,580 |
| 2020-01-09 | $6.23 | $6.28 | $6.19 | $6.27 | $5.32 | 9,282,260 |
| 2020-01-08 | $6.34 | $6.34 | $6.15 | $6.22 | $5.28 | 11,910,910 |
| 2020-01-07 | $6.17 | $6.47 | $6.17 | $6.28 | $5.33 | 23,428,070 |
| 2020-01-06 | $6.16 | $6.24 | $6.09 | $6.17 | $5.23 | 15,621,010 |
| 2020-01-03 | $6.17 | $6.17 | $6.05 | $6.08 | $5.16 | 10,976,480 |
| 2020-01-02 | $6.14 | $6.27 | $6.09 | $6.16 | $5.23 | 16,805,200 |
| 2020-01-01 | $6.11 | $6.11 | $6.11 | $6.11 | $5.18 | 0 |
| 2019-12-31 | $6.05 | $6.12 | $6.03 | $6.11 | $5.18 | 13,392,300 |
| 2019-12-30 | $5.90 | $6.10 | $5.89 | $6.07 | $5.15 | 12,389,360 |
| 2019-12-27 | $6.00 | $6.10 | $5.93 | $5.94 | $5.04 | 8,933,570 |
| 2019-12-26 | $5.98 | $6.00 | $5.91 | $6.00 | $5.09 | 5,374,990 |
| 2019-12-25 | $6.01 | $6.05 | $5.90 | $5.95 | $5.05 | 6,711,050 |
| 2019-12-24 | $5.87 | $6.05 | $5.84 | $6.01 | $5.10 | 10,162,960 |
| 2019-12-23 | $5.99 | $6.09 | $5.85 | $5.85 | $4.96 | 10,500,100 |
| 2019-12-20 | $6.12 | $6.16 | $6.01 | $6.02 | $5.11 | 13,592,680 |
| 2019-12-19 | $5.98 | $6.19 | $5.89 | $6.12 | $5.19 | 27,226,880 |
| 2019-12-18 | $5.82 | $5.89 | $5.80 | $5.83 | $4.95 | 8,057,770 |
| 2019-12-17 | $5.74 | $5.88 | $5.71 | $5.86 | $4.97 | 14,269,660 |
| 2019-12-16 | $5.81 | $5.82 | $5.69 | $5.74 | $4.87 | 8,856,870 |
| 2019-12-13 | $5.77 | $5.81 | $5.71 | $5.80 | $4.92 | 9,443,560 |
| 2019-12-12 | $5.73 | $5.75 | $5.65 | $5.73 | $4.86 | 5,914,270 |
| 2019-12-11 | $5.72 | $5.76 | $5.66 | $5.71 | $4.84 | 5,514,910 |
| 2019-12-10 | $5.72 | $5.75 | $5.63 | $5.67 | $4.81 | 5,498,660 |
| 2019-12-09 | $5.59 | $5.76 | $5.59 | $5.71 | $4.84 | 11,066,800 |
| 2019-12-06 | $5.65 | $5.66 | $5.54 | $5.58 | $4.73 | 5,971,650 |
| 2019-12-05 | $5.67 | $5.70 | $5.61 | $5.65 | $4.79 | 5,962,640 |
| 2019-12-04 | $5.69 | $5.75 | $5.64 | $5.66 | $4.80 | 5,246,270 |
| 2019-12-03 | $5.78 | $5.78 | $5.68 | $5.73 | $4.86 | 6,625,520 |
| 2019-12-02 | $5.61 | $5.82 | $5.59 | $5.77 | $4.89 | 12,965,590 |
| 2019-11-29 | $5.58 | $5.65 | $5.58 | $5.62 | $4.77 | 4,785,900 |
| 2019-11-28 | $5.62 | $5.67 | $5.59 | $5.62 | $4.77 | 5,340,980 |
| 2019-11-27 | $5.66 | $5.70 | $5.50 | $5.65 | $4.79 | 8,722,800 |
| 2019-11-26 | $5.68 | $5.78 | $5.59 | $5.67 | $4.81 | 11,996,770 |
| 2019-11-25 | $5.55 | $5.71 | $5.52 | $5.68 | $4.82 | 16,846,410 |
| 2019-11-22 | $5.57 | $5.64 | $5.47 | $5.52 | $4.68 | 9,780,750 |
| 2019-11-21 | $5.40 | $5.56 | $5.40 | $5.55 | $4.71 | 11,675,300 |
| 2019-11-20 | $5.33 | $5.49 | $5.31 | $5.44 | $4.62 | 12,715,760 |
| 2019-11-19 | $5.30 | $5.34 | $5.28 | $5.34 | $4.53 | 4,551,100 |
| 2019-11-18 | $5.25 | $5.31 | $5.22 | $5.30 | $4.50 | 3,633,940 |
| 2019-11-15 | $5.27 | $5.31 | $5.24 | $5.27 | $4.47 | 3,416,530 |
| 2019-11-14 | $5.24 | $5.32 | $5.22 | $5.28 | $4.48 | 4,724,900 |
| 2019-11-13 | $5.27 | $5.30 | $5.22 | $5.25 | $4.45 | 4,934,550 |
| 2019-11-12 | $5.29 | $5.33 | $5.25 | $5.30 | $4.50 | 5,833,860 |
| 2019-11-11 | $5.26 | $5.38 | $5.23 | $5.30 | $4.50 | 11,176,580 |
| 2019-11-08 | $5.34 | $5.38 | $5.28 | $5.29 | $4.49 | 4,635,630 |
| 2019-11-07 | $5.35 | $5.38 | $5.32 | $5.34 | $4.53 | 4,991,800 |
| 2019-11-06 | $5.33 | $5.37 | $5.31 | $5.33 | $4.52 | 4,729,220 |
| 2019-11-05 | $5.31 | $5.38 | $5.30 | $5.34 | $4.53 | 6,652,600 |
| 2019-11-04 | $5.31 | $5.32 | $5.28 | $5.30 | $4.50 | 5,129,770 |
| 2019-11-01 | $5.28 | $5.35 | $5.27 | $5.29 | $4.49 | 4,521,000 |
| 2019-10-31 | $5.32 | $5.33 | $5.25 | $5.30 | $4.50 | 4,854,520 |
| 2019-10-30 | $5.30 | $5.37 | $5.27 | $5.32 | $4.51 | 6,887,320 |
| 2019-10-29 | $5.31 | $5.33 | $5.25 | $5.27 | $4.47 | 4,075,130 |
| 2019-10-28 | $5.23 | $5.31 | $5.22 | $5.31 | $4.50 | 5,139,000 |
| 2019-10-25 | $5.16 | $5.25 | $5.14 | $5.24 | $4.45 | 4,171,070 |
| 2019-10-24 | $5.15 | $5.17 | $5.13 | $5.15 | $4.37 | 2,793,400 |
| 2019-10-23 | $5.17 | $5.18 | $5.13 | $5.15 | $4.37 | 2,465,650 |
| 2019-10-22 | $5.13 | $5.17 | $5.13 | $5.17 | $4.39 | 2,450,860 |
| 2019-10-21 | $5.13 | $5.16 | $5.12 | $5.15 | $4.37 | 3,673,340 |
| 2019-10-18 | $5.26 | $5.27 | $5.12 | $5.13 | $4.35 | 6,980,450 |
| 2019-10-17 | $5.25 | $5.27 | $5.22 | $5.23 | $4.44 | 2,922,250 |
| 2019-10-16 | $5.31 | $5.33 | $5.25 | $5.27 | $4.47 | 3,704,130 |
| 2019-10-15 | $5.33 | $5.33 | $5.29 | $5.31 | $4.50 | 4,012,100 |
| 2019-10-14 | $5.32 | $5.37 | $5.30 | $5.34 | $4.53 | 5,116,780 |
| 2019-10-11 | $5.24 | $5.29 | $5.23 | $5.29 | $4.49 | 4,340,580 |
| 2019-10-10 | $5.21 | $5.25 | $5.18 | $5.25 | $4.45 | 3,756,110 |
| 2019-10-09 | $5.16 | $5.23 | $5.12 | $5.23 | $4.44 | 3,622,500 |
| 2019-10-08 | $5.14 | $5.19 | $5.10 | $5.16 | $4.38 | 4,130,940 |
| 2019-10-07 | $5.13 | $5.13 | $5.13 | $5.13 | $4.35 | 0 |
| 2019-10-04 | $5.13 | $5.13 | $5.13 | $5.13 | $4.35 | 0 |
| 2019-10-03 | $5.13 | $5.13 | $5.13 | $5.13 | $4.35 | 0 |
| 2019-10-02 | $5.13 | $5.13 | $5.13 | $5.13 | $4.35 | 0 |
| 2019-10-01 | $5.13 | $5.13 | $5.13 | $5.13 | $4.35 | 0 |
| 2019-09-30 | $5.13 | $5.14 | $5.09 | $5.13 | $4.35 | 4,434,500 |
| 2019-09-27 | $5.17 | $5.19 | $5.11 | $5.15 | $4.37 | 4,876,520 |
| 2019-09-26 | $5.18 | $5.21 | $5.15 | $5.17 | $4.39 | 3,576,930 |
| 2019-09-25 | $5.22 | $5.22 | $5.16 | $5.18 | $4.39 | 4,121,220 |
| 2019-09-24 | $5.16 | $5.23 | $5.15 | $5.22 | $4.43 | 4,952,210 |
| 2019-09-23 | $5.26 | $5.27 | $5.12 | $5.15 | $4.37 | 7,915,960 |
| 2019-09-20 | $5.31 | $5.31 | $5.25 | $5.25 | $4.45 | 5,592,140 |
| 2019-09-19 | $5.32 | $5.33 | $5.27 | $5.29 | $4.49 | 4,311,400 |
| 2019-09-18 | $5.30 | $5.34 | $5.28 | $5.33 | $4.52 | 3,584,500 |
| 2019-09-17 | $5.40 | $5.42 | $5.29 | $5.30 | $4.50 | 4,450,080 |
| 2019-09-16 | $5.45 | $5.48 | $5.39 | $5.40 | $4.58 | 5,699,500 |
| 2019-09-13 | $5.39 | $5.39 | $5.39 | $5.39 | $4.57 | 0 |
| 2019-09-12 | $5.35 | $5.41 | $5.35 | $5.39 | $4.57 | 5,645,550 |
| 2019-09-11 | $5.35 | $5.41 | $5.33 | $5.36 | $4.55 | 5,998,270 |
| 2019-09-10 | $5.37 | $5.38 | $5.31 | $5.35 | $4.54 | 5,548,760 |
| 2019-09-09 | $5.40 | $5.42 | $5.32 | $5.37 | $4.56 | 6,952,290 |
| 2019-09-06 | $5.36 | $5.43 | $5.33 | $5.38 | $4.56 | 5,818,070 |
| 2019-09-05 | $5.33 | $5.40 | $5.32 | $5.32 | $4.51 | 9,774,090 |
| 2019-09-04 | $5.26 | $5.31 | $5.26 | $5.30 | $4.50 | 7,744,720 |
| 2019-09-03 | $5.30 | $5.31 | $5.22 | $5.26 | $4.46 | 5,882,310 |
| 2019-09-02 | $5.19 | $5.30 | $5.16 | $5.30 | $4.50 | 8,912,400 |
| 2019-08-30 | $5.23 | $5.24 | $5.13 | $5.15 | $4.37 | 6,774,540 |
| 2019-08-29 | $5.19 | $5.23 | $5.18 | $5.19 | $4.40 | 5,721,420 |
| 2019-08-28 | $5.15 | $5.19 | $5.12 | $5.17 | $4.39 | 8,321,330 |
| 2019-08-27 | $5.02 | $5.12 | $5.02 | $5.09 | $4.32 | 5,028,620 |
| 2019-08-26 | $4.97 | $5.02 | $4.94 | $5.01 | $4.25 | 4,626,500 |
| 2019-08-23 | $5.05 | $5.08 | $5.02 | $5.05 | $4.28 | 3,747,900 |
| 2019-08-22 | $5.05 | $5.07 | $5.02 | $5.07 | $4.30 | 2,963,250 |
| 2019-08-21 | $5.06 | $5.06 | $5.02 | $5.03 | $4.27 | 3,742,530 |
| 2019-08-20 | $5.08 | $5.14 | $5.03 | $5.06 | $4.29 | 6,395,300 |
| 2019-08-19 | $4.99 | $5.07 | $4.99 | $5.05 | $4.28 | 5,457,460 |
| 2019-08-16 | $4.96 | $5.00 | $4.95 | $4.97 | $4.22 | 2,509,320 |
| 2019-08-15 | $4.91 | $4.99 | $4.90 | $4.97 | $4.22 | 2,828,060 |
| 2019-08-14 | $5.00 | $5.03 | $4.97 | $4.99 | $4.23 | 2,727,800 |
| 2019-08-13 | $4.95 | $4.98 | $4.94 | $4.96 | $4.21 | 2,142,850 |
| 2019-08-12 | $4.93 | $4.98 | $4.92 | $4.97 | $4.22 | 3,475,750 |
| 2019-08-09 | $5.07 | $5.07 | $4.93 | $4.94 | $4.19 | 3,881,340 |
| 2019-08-08 | $5.05 | $5.08 | $5.02 | $5.05 | $4.28 | 3,574,300 |
| 2019-08-07 | $5.05 | $5.08 | $5.02 | $5.06 | $4.29 | 2,701,250 |
| 2019-08-06 | $5.10 | $5.11 | $4.98 | $5.04 | $4.28 | 6,163,600 |
| 2019-08-05 | $5.27 | $5.27 | $5.14 | $5.16 | $4.38 | 5,202,610 |
| 2019-08-02 | $5.31 | $5.31 | $5.23 | $5.26 | $4.46 | 5,795,280 |
| 2019-08-01 | $5.44 | $5.44 | $5.34 | $5.36 | $4.55 | 6,819,560 |
| 2019-07-31 | $5.45 | $5.47 | $5.42 | $5.42 | $4.60 | 2,869,800 |
| 2019-07-30 | $5.45 | $5.51 | $5.43 | $5.47 | $4.64 | 4,838,050 |
| 2019-07-29 | $5.60 | $5.61 | $5.42 | $5.45 | $4.62 | 17,046,850 |
| 2019-07-26 | $5.98 | $6.03 | $5.96 | $6.01 | $4.76 | 14,272,550 |
| 2019-07-25 | $5.96 | $6.01 | $5.93 | $5.99 | $4.74 | 8,480,150 |
| 2019-07-24 | $5.88 | $5.97 | $5.87 | $5.96 | $4.72 | 5,964,650 |
| 2019-07-23 | $5.86 | $5.88 | $5.83 | $5.86 | $4.64 | 4,235,150 |
| 2019-07-22 | $5.87 | $5.88 | $5.77 | $5.80 | $4.59 | 3,996,600 |
| 2019-07-19 | $5.83 | $5.90 | $5.83 | $5.87 | $4.65 | 3,932,420 |
| 2019-07-18 | $5.85 | $5.86 | $5.82 | $5.83 | $4.62 | 2,561,540 |
| 2019-07-17 | $5.85 | $5.91 | $5.84 | $5.88 | $4.66 | 2,848,250 |
| 2019-07-16 | $5.84 | $5.88 | $5.83 | $5.88 | $4.66 | 2,538,840 |
| 2019-07-15 | $5.82 | $5.87 | $5.77 | $5.85 | $4.63 | 2,820,370 |
| 2019-07-12 | $5.81 | $5.86 | $5.79 | $5.83 | $4.62 | 2,908,630 |
| 2019-07-11 | $5.82 | $5.85 | $5.79 | $5.81 | $4.60 | 2,417,180 |
| 2019-07-10 | $5.88 | $5.91 | $5.76 | $5.79 | $4.58 | 4,559,640 |
| 2019-07-09 | $5.89 | $5.93 | $5.84 | $5.88 | $4.66 | 3,724,230 |
| 2019-07-08 | $6.05 | $6.06 | $5.86 | $5.89 | $4.66 | 8,650,290 |
| 2019-07-05 | $6.05 | $6.07 | $5.99 | $6.05 | $4.79 | 3,992,150 |
| 2019-07-04 | $6.03 | $6.09 | $6.01 | $6.04 | $4.78 | 3,753,970 |
| 2019-07-03 | $6.05 | $6.08 | $6.00 | $6.03 | $4.77 | 4,444,560 |
| 2019-07-02 | $6.04 | $6.08 | $6.03 | $6.04 | $4.78 | 4,522,490 |
| 2019-07-01 | $5.99 | $6.10 | $5.97 | $6.07 | $4.81 | 11,482,060 |
| 2019-06-28 | $6.01 | $6.02 | $5.91 | $5.91 | $4.68 | 4,847,320 |
| 2019-06-27 | $6.00 | $6.04 | $5.97 | $5.99 | $4.74 | 4,332,890 |
| 2019-06-26 | $5.97 | $6.01 | $5.96 | $5.98 | $4.73 | 4,235,720 |
| 2019-06-25 | $5.96 | $6.02 | $5.93 | $5.97 | $4.73 | 6,710,260 |
| 2019-06-24 | $5.97 | $6.04 | $5.94 | $5.98 | $4.73 | 7,712,870 |
| 2019-06-21 | $5.90 | $5.96 | $5.90 | $5.96 | $4.72 | 7,623,650 |
| 2019-06-20 | $5.84 | $5.94 | $5.83 | $5.90 | $4.67 | 7,977,420 |
| 2019-06-19 | $5.81 | $5.86 | $5.80 | $5.84 | $4.62 | 8,602,070 |
| 2019-06-18 | $5.75 | $5.78 | $5.73 | $5.74 | $4.54 | 3,283,280 |
| 2019-06-17 | $5.71 | $5.80 | $5.71 | $5.78 | $4.58 | 4,168,910 |
| 2019-06-14 | $5.78 | $5.79 | $5.70 | $5.72 | $4.53 | 3,335,020 |
| 2019-06-13 | $5.74 | $5.79 | $5.71 | $5.78 | $4.58 | 4,484,320 |
| 2019-06-12 | $5.72 | $5.78 | $5.72 | $5.74 | $4.54 | 5,005,610 |
| 2019-06-11 | $5.57 | $5.77 | $5.57 | $5.75 | $4.55 | 7,495,990 |
| 2019-06-10 | $5.56 | $5.61 | $5.55 | $5.60 | $4.43 | 2,670,910 |
| 2019-06-07 | $5.56 | $5.56 | $5.56 | $5.56 | $4.40 | 0 |
| 2019-06-06 | $5.66 | $5.66 | $5.55 | $5.56 | $4.40 | 5,239,830 |
| 2019-06-05 | $5.64 | $5.70 | $5.64 | $5.66 | $4.48 | 4,650,650 |
| 2019-06-04 | $5.66 | $5.66 | $5.60 | $5.63 | $4.46 | 4,112,590 |
| 2019-06-03 | $5.74 | $5.76 | $5.62 | $5.64 | $4.47 | 5,981,330 |
| 2019-05-31 | $5.79 | $5.83 | $5.71 | $5.73 | $4.54 | 5,815,370 |
| 2019-05-30 | $5.75 | $5.84 | $5.71 | $5.83 | $4.62 | 7,815,550 |
| 2019-05-29 | $5.76 | $5.79 | $5.74 | $5.75 | $4.55 | 5,029,870 |
| 2019-05-28 | $5.81 | $5.86 | $5.76 | $5.78 | $4.58 | 8,498,570 |
| 2019-05-27 | $5.75 | $5.82 | $5.68 | $5.82 | $4.61 | 8,776,750 |
| 2019-05-24 | $5.72 | $5.81 | $5.72 | $5.76 | $4.56 | 6,485,800 |
| 2019-05-23 | $5.66 | $5.87 | $5.61 | $5.77 | $4.57 | 11,491,560 |
| 2019-05-22 | $5.72 | $5.78 | $5.67 | $5.68 | $4.50 | 6,541,050 |
| 2019-05-21 | $5.61 | $5.73 | $5.61 | $5.72 | $4.53 | 5,463,370 |
| 2019-05-20 | $5.63 | $5.66 | $5.51 | $5.65 | $4.47 | 5,720,080 |
| 2019-05-17 | $5.79 | $5.79 | $5.59 | $5.62 | $4.45 | 7,382,730 |
| 2019-05-16 | $5.69 | $5.78 | $5.67 | $5.78 | $4.58 | 8,480,200 |
| 2019-05-15 | $5.65 | $5.70 | $5.62 | $5.68 | $4.50 | 6,048,470 |
| 2019-05-14 | $5.57 | $5.66 | $5.55 | $5.60 | $4.43 | 4,982,640 |
| 2019-05-13 | $5.67 | $5.72 | $5.63 | $5.67 | $4.49 | 4,591,520 |
| 2019-05-10 | $5.63 | $5.72 | $5.58 | $5.70 | $4.51 | 8,312,220 |
| 2019-05-09 | $5.61 | $5.68 | $5.56 | $5.58 | $4.42 | 6,431,290 |
| 2019-05-08 | $5.58 | $5.78 | $5.57 | $5.68 | $4.50 | 8,206,620 |
| 2019-05-07 | $5.62 | $5.71 | $5.60 | $5.68 | $4.50 | 7,144,630 |
| 2019-05-06 | $5.81 | $5.81 | $5.53 | $5.56 | $4.40 | 13,427,840 |
| 2019-05-03 | $5.92 | $5.92 | $5.92 | $5.92 | $4.69 | 0 |
| 2019-05-02 | $5.92 | $5.92 | $5.92 | $5.92 | $4.69 | 0 |
| 2019-05-01 | $5.92 | $5.92 | $5.92 | $5.92 | $4.69 | 0 |
| 2019-04-30 | $5.87 | $5.96 | $5.86 | $5.92 | $4.69 | 6,503,700 |
| 2019-04-29 | $6.00 | $6.03 | $5.84 | $5.86 | $4.64 | 10,266,500 |
| 2019-04-26 | $6.04 | $6.06 | $5.95 | $5.96 | $4.72 | 9,340,000 |
| 2019-04-25 | $6.22 | $6.27 | $6.01 | $6.01 | $4.76 | 16,669,740 |
| 2019-04-24 | $6.19 | $6.34 | $6.16 | $6.25 | $4.95 | 14,997,820 |
| 2019-04-23 | $6.16 | $6.36 | $6.14 | $6.16 | $4.88 | 21,661,340 |
| 2019-04-22 | $6.42 | $6.46 | $6.13 | $6.15 | $4.87 | 26,614,540 |
| 2019-04-19 | $6.04 | $6.30 | $5.94 | $6.28 | $4.97 | 22,703,780 |
| 2019-04-18 | $6.05 | $6.15 | $6.02 | $6.07 | $4.81 | 11,972,330 |
| 2019-04-17 | $6.02 | $6.13 | $6.00 | $6.05 | $4.79 | 18,338,790 |
| 2019-04-16 | $5.85 | $6.03 | $5.81 | $6.02 | $4.77 | 16,144,040 |
| 2019-04-15 | $5.92 | $5.99 | $5.86 | $5.86 | $4.64 | 13,105,660 |
| 2019-04-12 | $5.88 | $5.89 | $5.78 | $5.84 | $4.62 | 12,465,030 |
| 2019-04-11 | $6.02 | $6.12 | $5.84 | $5.86 | $4.64 | 14,829,550 |
| 2019-04-10 | $6.00 | $6.07 | $5.90 | $6.04 | $4.78 | 13,828,800 |
| 2019-04-09 | $6.05 | $6.12 | $5.99 | $6.05 | $4.79 | 15,701,850 |
| 2019-04-08 | $6.07 | $6.29 | $5.99 | $6.10 | $4.83 | 34,503,100 |
| 2019-04-05 | $5.95 | $5.95 | $5.95 | $5.95 | $4.71 | 0 |
| 2019-04-04 | $5.95 | $6.01 | $5.85 | $5.95 | $4.71 | 17,810,150 |
| 2019-04-03 | $5.81 | $5.94 | $5.78 | $5.90 | $4.67 | 15,812,080 |
| 2019-04-02 | $5.81 | $5.88 | $5.75 | $5.84 | $4.62 | 18,347,350 |
| 2019-04-01 | $5.68 | $5.83 | $5.66 | $5.80 | $4.59 | 24,877,460 |
| 2019-03-29 | $5.46 | $5.65 | $5.45 | $5.65 | $4.47 | 14,508,530 |
| 2019-03-28 | $5.47 | $5.53 | $5.46 | $5.47 | $4.33 | 6,326,490 |
| 2019-03-27 | $5.53 | $5.54 | $5.44 | $5.50 | $4.35 | 7,451,760 |
| 2019-03-26 | $5.61 | $5.64 | $5.46 | $5.50 | $4.35 | 9,504,430 |
| 2019-03-25 | $5.60 | $5.65 | $5.56 | $5.61 | $4.44 | 10,107,590 |
| 2019-03-22 | $5.73 | $5.73 | $5.63 | $5.70 | $4.51 | 11,117,810 |
| 2019-03-21 | $5.74 | $5.77 | $5.70 | $5.74 | $4.54 | 13,123,850 |
| 2019-03-20 | $5.70 | $5.81 | $5.63 | $5.73 | $4.54 | 17,673,040 |
| 2019-03-19 | $5.73 | $5.74 | $5.64 | $5.69 | $4.50 | 12,425,370 |
| 2019-03-18 | $5.61 | $5.73 | $5.53 | $5.72 | $4.53 | 18,069,720 |
| 2019-03-15 | $5.54 | $5.63 | $5.53 | $5.58 | $4.42 | 9,829,420 |
| 2019-03-14 | $5.54 | $5.69 | $5.47 | $5.51 | $4.36 | 8,900,800 |
| 2019-03-13 | $5.71 | $5.71 | $5.56 | $5.60 | $4.43 | 11,084,330 |
| 2019-03-12 | $5.68 | $5.77 | $5.63 | $5.72 | $4.53 | 17,726,390 |
| 2019-03-11 | $5.52 | $5.66 | $5.50 | $5.65 | $4.47 | 15,740,080 |
| 2019-03-08 | $5.76 | $5.77 | $5.42 | $5.50 | $4.35 | 22,305,340 |
| 2019-03-07 | $5.71 | $6.05 | $5.70 | $5.86 | $4.64 | 30,094,160 |
| 2019-03-06 | $5.62 | $5.76 | $5.61 | $5.75 | $4.55 | 22,103,020 |
| 2019-03-05 | $5.59 | $5.62 | $5.51 | $5.62 | $4.45 | 12,868,180 |
| 2019-03-04 | $5.54 | $5.68 | $5.52 | $5.59 | $4.43 | 20,573,260 |
| 2019-03-01 | $5.50 | $5.53 | $5.43 | $5.53 | $4.38 | 10,520,190 |
| 2019-02-28 | $5.52 | $5.54 | $5.40 | $5.46 | $4.32 | 13,117,270 |
| 2019-02-27 | $5.50 | $5.64 | $5.45 | $5.52 | $4.37 | 18,193,770 |
| 2019-02-26 | $5.48 | $5.75 | $5.37 | $5.52 | $4.37 | 29,246,250 |
| 2019-02-25 | $5.18 | $5.48 | $5.17 | $5.46 | $4.32 | 28,287,530 |
| 2019-02-22 | $5.10 | $5.16 | $5.08 | $5.16 | $4.09 | 9,272,460 |
| 2019-02-21 | $5.14 | $5.18 | $5.10 | $5.11 | $4.05 | 12,619,420 |
| 2019-02-20 | $5.11 | $5.19 | $5.09 | $5.15 | $4.08 | 8,904,620 |
| 2019-02-19 | $5.14 | $5.15 | $5.08 | $5.11 | $4.05 | 9,078,650 |
| 2019-02-18 | $5.04 | $5.14 | $5.04 | $5.13 | $4.06 | 11,585,810 |
| 2019-02-15 | $5.07 | $5.08 | $5.02 | $5.03 | $3.98 | 5,352,200 |
| 2019-02-14 | $5.07 | $5.08 | $5.04 | $5.07 | $4.01 | 4,932,680 |
| 2019-02-13 | $5.02 | $5.08 | $4.99 | $5.08 | $4.02 | 9,743,450 |
| 2019-02-12 | $4.98 | $5.05 | $4.95 | $5.02 | $3.97 | 6,753,580 |
| 2019-02-11 | $4.91 | $4.98 | $4.90 | $4.98 | $3.94 | 5,017,750 |
| 2019-02-08 | $4.92 | $4.92 | $4.92 | $4.92 | $3.90 | 0 |
| 2019-02-07 | $4.92 | $4.92 | $4.92 | $4.92 | $3.90 | 0 |
| 2019-02-06 | $4.92 | $4.92 | $4.92 | $4.92 | $3.90 | 0 |
| 2019-02-05 | $4.92 | $4.92 | $4.92 | $4.92 | $3.90 | 0 |
| 2019-02-04 | $4.92 | $4.92 | $4.92 | $4.92 | $3.90 | 0 |
| 2019-02-01 | $4.88 | $4.92 | $4.86 | $4.92 | $3.90 | 3,941,150 |
| 2019-01-31 | $4.85 | $4.89 | $4.82 | $4.85 | $3.84 | 3,902,320 |
| 2019-01-30 | $4.88 | $4.90 | $4.84 | $4.85 | $3.84 | 2,699,360 |
| 2019-01-29 | $4.98 | $4.98 | $4.80 | $4.89 | $3.87 | 7,748,560 |
| 2019-01-28 | $5.03 | $5.05 | $4.99 | $4.99 | $3.95 | 4,641,630 |
| 2019-01-25 | $5.03 | $5.05 | $5.00 | $5.01 | $3.97 | 4,515,490 |
| 2019-01-24 | $5.03 | $5.06 | $5.01 | $5.03 | $3.98 | 3,941,890 |
| 2019-01-23 | $5.02 | $5.07 | $5.02 | $5.03 | $3.98 | 4,496,630 |
| 2019-01-22 | $5.15 | $5.15 | $5.05 | $5.06 | $4.01 | 7,998,830 |
| 2019-01-21 | $5.18 | $5.18 | $5.10 | $5.15 | $4.08 | 10,979,040 |
| 2019-01-18 | $5.13 | $5.21 | $5.10 | $5.18 | $4.10 | 14,811,050 |
| 2019-01-17 | $5.10 | $5.21 | $5.07 | $5.13 | $4.06 | 12,585,410 |
| 2019-01-16 | $5.09 | $5.14 | $5.05 | $5.11 | $4.05 | 7,391,600 |
| 2019-01-15 | $5.07 | $5.10 | $5.01 | $5.10 | $4.04 | 5,487,950 |
| 2019-01-14 | $5.05 | $5.16 | $5.05 | $5.08 | $4.02 | 7,659,670 |
| 2019-01-11 | $5.04 | $5.05 | $5.01 | $5.05 | $4.00 | 2,584,580 |
| 2019-01-10 | $5.05 | $5.07 | $5.00 | $5.02 | $3.97 | 4,004,570 |
| 2019-01-09 | $5.07 | $5.13 | $5.06 | $5.06 | $4.01 | 7,329,170 |
| 2019-01-08 | $5.08 | $5.08 | $5.05 | $5.06 | $4.01 | 1,933,630 |
| 2019-01-07 | $5.08 | $5.09 | $5.04 | $5.08 | $4.02 | 4,272,650 |
| 2019-01-04 | $4.96 | $5.07 | $4.93 | $5.05 | $4.00 | 4,703,860 |
| 2019-01-03 | $4.97 | $5.03 | $4.96 | $4.99 | $3.95 | 1,856,130 |
| 2019-01-02 | $5.01 | $5.04 | $4.96 | $4.98 | $3.94 | 2,409,990 |
| 2019-01-01 | $5.01 | $5.01 | $5.01 | $5.01 | $3.97 | 0 |
| 2018-12-31 | $5.01 | $5.01 | $5.01 | $5.01 | $3.97 | 0 |
| 2018-12-28 | $5.02 | $5.05 | $5.00 | $5.01 | $3.97 | 2,223,280 |
| 2018-12-27 | $5.10 | $5.13 | $5.01 | $5.02 | $3.97 | 2,554,690 |
| 2018-12-26 | $5.05 | $5.07 | $5.03 | $5.04 | $3.99 | 1,310,050 |
| 2018-12-25 | $5.10 | $5.10 | $4.99 | $5.05 | $4.00 | 3,193,860 |
| 2018-12-24 | $5.05 | $5.18 | $5.03 | $5.12 | $4.05 | 3,505,660 |
| 2018-12-21 | $5.04 | $5.06 | $5.02 | $5.05 | $4.00 | 2,147,700 |
| 2018-12-20 | $5.08 | $5.10 | $5.04 | $5.06 | $4.01 | 3,278,290 |
| 2018-12-19 | $5.18 | $5.18 | $5.08 | $5.09 | $4.03 | 2,993,550 |
| 2018-12-18 | $5.22 | $5.22 | $5.13 | $5.15 | $4.08 | 3,854,970 |
| 2018-12-17 | $5.23 | $5.26 | $5.21 | $5.24 | $4.15 | 2,907,570 |
| 2018-12-14 | $5.32 | $5.34 | $5.20 | $5.27 | $4.17 | 6,723,300 |
| 2018-12-13 | $5.32 | $5.38 | $5.29 | $5.34 | $4.23 | 4,025,690 |
| 2018-12-12 | $5.33 | $5.35 | $5.29 | $5.30 | $4.20 | 3,139,910 |
| 2018-12-11 | $5.33 | $5.36 | $5.30 | $5.33 | $4.22 | 3,102,270 |
| 2018-12-10 | $5.39 | $5.40 | $5.31 | $5.33 | $4.22 | 3,502,490 |
| 2018-12-07 | $5.37 | $5.46 | $5.33 | $5.43 | $4.30 | 4,793,860 |
| 2018-12-06 | $5.37 | $5.40 | $5.32 | $5.40 | $4.28 | 4,045,700 |
| 2018-12-05 | $5.40 | $5.43 | $5.36 | $5.40 | $4.28 | 3,853,420 |
| 2018-12-04 | $5.43 | $5.46 | $5.40 | $5.45 | $4.31 | 4,079,130 |
| 2018-12-03 | $5.43 | $5.50 | $5.37 | $5.43 | $4.30 | 6,225,380 |
| 2018-11-30 | $5.28 | $5.33 | $5.25 | $5.33 | $4.22 | 2,912,840 |
| 2018-11-29 | $5.38 | $5.40 | $5.29 | $5.30 | $4.20 | 3,099,200 |
| 2018-11-28 | $5.34 | $5.38 | $5.27 | $5.37 | $4.25 | 3,695,780 |
| 2018-11-27 | $5.36 | $5.39 | $5.32 | $5.36 | $4.24 | 3,292,330 |
| 2018-11-26 | $5.39 | $5.44 | $5.32 | $5.34 | $4.23 | 4,283,800 |
| 2018-11-23 | $5.57 | $5.61 | $5.36 | $5.39 | $4.27 | 5,429,260 |
| 2018-11-22 | $5.60 | $5.63 | $5.58 | $5.60 | $4.43 | 3,284,140 |
| 2018-11-21 | $5.58 | $5.65 | $5.53 | $5.60 | $4.43 | 5,381,140 |
| 2018-11-20 | $5.67 | $5.70 | $5.60 | $5.61 | $4.44 | 7,269,430 |
| 2018-11-19 | $5.64 | $5.71 | $5.59 | $5.71 | $4.52 | 8,223,940 |
| 2018-11-16 | $5.63 | $5.67 | $5.57 | $5.65 | $4.47 | 8,218,900 |
| 2018-11-15 | $5.55 | $5.63 | $5.53 | $5.63 | $4.46 | 7,128,870 |
| 2018-11-14 | $5.51 | $5.60 | $5.50 | $5.55 | $4.39 | 7,676,350 |
| 2018-11-13 | $5.43 | $5.56 | $5.39 | $5.55 | $4.39 | 7,813,240 |
| 2018-11-12 | $5.40 | $5.49 | $5.37 | $5.49 | $4.35 | 4,278,330 |
| 2018-11-09 | $5.49 | $5.49 | $5.38 | $5.41 | $4.28 | 3,539,360 |
| 2018-11-08 | $5.54 | $5.57 | $5.46 | $5.47 | $4.33 | 3,447,270 |
| 2018-11-07 | $5.56 | $5.58 | $5.50 | $5.50 | $4.35 | 4,303,820 |
| 2018-11-06 | $5.56 | $5.57 | $5.50 | $5.54 | $4.39 | 3,547,610 |
| 2018-11-05 | $5.60 | $5.62 | $5.52 | $5.59 | $4.43 | 6,314,250 |
| 2018-11-02 | $5.55 | $5.63 | $5.53 | $5.63 | $4.46 | 7,672,000 |
| 2018-11-01 | $5.56 | $5.60 | $5.51 | $5.52 | $4.37 | 6,478,960 |
| 2018-10-31 | $5.49 | $5.59 | $5.45 | $5.54 | $4.39 | 5,043,700 |
| 2018-10-30 | $5.43 | $5.51 | $5.34 | $5.50 | $4.35 | 3,803,410 |
| 2018-10-29 | $5.52 | $5.59 | $5.42 | $5.43 | $4.30 | 3,895,360 |
| 2018-10-26 | $5.48 | $5.65 | $5.46 | $5.52 | $4.37 | 5,729,480 |
| 2018-10-25 | $5.35 | $5.45 | $5.30 | $5.44 | $4.31 | 3,072,710 |
| 2018-10-24 | $5.38 | $5.49 | $5.38 | $5.45 | $4.31 | 2,534,700 |
| 2018-10-23 | $5.54 | $5.58 | $5.41 | $5.43 | $4.30 | 3,871,690 |
| 2018-10-22 | $5.36 | $5.63 | $5.31 | $5.56 | $4.40 | 6,441,960 |
| 2018-10-19 | $5.17 | $5.35 | $5.09 | $5.35 | $4.24 | 4,602,830 |
| 2018-10-18 | $5.37 | $5.38 | $5.23 | $5.23 | $4.14 | 3,384,610 |
| 2018-10-17 | $5.32 | $5.40 | $5.27 | $5.38 | $4.26 | 2,899,590 |
| 2018-10-16 | $5.35 | $5.40 | $5.22 | $5.26 | $4.16 | 3,135,900 |
| 2018-10-15 | $5.52 | $5.52 | $5.33 | $5.35 | $4.24 | 4,070,670 |
| 2018-10-12 | $5.45 | $5.52 | $5.30 | $5.52 | $4.37 | 5,473,330 |
| 2018-10-11 | $5.61 | $5.73 | $5.32 | $5.47 | $4.33 | 8,989,970 |
| 2018-10-10 | $5.75 | $5.85 | $5.73 | $5.81 | $4.60 | 7,430,100 |
| 2018-10-09 | $5.67 | $5.77 | $5.58 | $5.74 | $4.54 | 7,180,140 |
| 2018-10-08 | $5.60 | $5.72 | $5.58 | $5.63 | $4.46 | 6,259,340 |
| 2018-10-05 | $5.66 | $5.66 | $5.66 | $5.66 | $4.48 | 0 |
| 2018-10-04 | $5.66 | $5.66 | $5.66 | $5.66 | $4.48 | 0 |
| 2018-10-03 | $5.66 | $5.66 | $5.66 | $5.66 | $4.48 | 0 |
| 2018-10-02 | $5.66 | $5.66 | $5.66 | $5.66 | $4.48 | 0 |
| 2018-10-01 | $5.66 | $5.66 | $5.66 | $5.66 | $4.48 | 0 |
| 2018-09-28 | $5.68 | $5.70 | $5.62 | $5.66 | $4.48 | 3,698,400 |
| 2018-09-27 | $5.74 | $5.74 | $5.66 | $5.66 | $4.48 | 3,229,720 |
| 2018-09-26 | $5.71 | $5.77 | $5.69 | $5.73 | $4.54 | 3,853,370 |
| 2018-09-25 | $5.70 | $5.74 | $5.65 | $5.70 | $4.51 | 3,892,230 |
| 2018-09-24 | $5.71 | $5.71 | $5.71 | $5.71 | $4.52 | 0 |
| 2018-09-21 | $5.63 | $5.72 | $5.62 | $5.71 | $4.52 | 3,988,890 |
| 2018-09-20 | $5.63 | $5.65 | $5.61 | $5.62 | $4.45 | 2,491,790 |
| 2018-09-19 | $5.60 | $5.67 | $5.58 | $5.62 | $4.45 | 4,278,510 |
| 2018-09-18 | $5.50 | $5.60 | $5.46 | $5.57 | $4.41 | 3,019,330 |
| 2018-09-17 | $5.61 | $5.61 | $5.48 | $5.49 | $4.35 | 2,544,190 |
| 2018-09-14 | $5.62 | $5.65 | $5.59 | $5.59 | $4.43 | 2,485,870 |
| 2018-09-13 | $5.59 | $5.65 | $5.57 | $5.63 | $4.46 | 2,479,150 |
| 2018-09-12 | $5.57 | $5.60 | $5.55 | $5.56 | $4.40 | 1,350,850 |
| 2018-09-11 | $5.64 | $5.68 | $5.49 | $5.56 | $4.40 | 3,055,630 |
| 2018-09-10 | $5.72 | $5.72 | $5.64 | $5.66 | $4.48 | 3,203,720 |
| 2018-09-07 | $5.72 | $5.79 | $5.70 | $5.73 | $4.54 | 4,289,930 |
| 2018-09-06 | $5.66 | $5.72 | $5.65 | $5.68 | $4.50 | 2,052,320 |
| 2018-09-05 | $5.72 | $5.75 | $5.65 | $5.70 | $4.51 | 3,896,580 |
| 2018-09-04 | $5.68 | $5.74 | $5.66 | $5.72 | $4.53 | 5,382,560 |
| 2018-09-03 | $5.64 | $5.68 | $5.61 | $5.68 | $4.50 | 3,453,520 |
| 2018-08-31 | $5.60 | $5.67 | $5.56 | $5.64 | $4.47 | 3,779,760 |
| 2018-08-30 | $5.70 | $5.70 | $5.59 | $5.60 | $4.43 | 3,834,430 |
| 2018-08-29 | $5.73 | $5.74 | $5.68 | $5.70 | $4.51 | 3,304,070 |
| 2018-08-28 | $5.68 | $5.73 | $5.67 | $5.72 | $4.53 | 4,449,750 |
| 2018-08-27 | $5.67 | $5.72 | $5.64 | $5.69 | $4.50 | 6,347,100 |
| 2018-08-24 | $5.70 | $5.72 | $5.60 | $5.66 | $4.48 | 3,975,870 |
| 2018-08-23 | $5.81 | $5.81 | $5.67 | $5.70 | $4.51 | 5,333,080 |
| 2018-08-22 | $5.78 | $5.86 | $5.77 | $5.81 | $4.60 | 6,050,800 |
| 2018-08-21 | $5.85 | $5.88 | $5.76 | $5.78 | $4.58 | 5,773,580 |
| 2018-08-20 | $5.76 | $5.84 | $5.70 | $5.83 | $4.62 | 7,975,330 |
| 2018-08-17 | $6.13 | $6.21 | $6.11 | $6.18 | $4.62 | 9,666,790 |
| 2018-08-16 | $6.12 | $6.20 | $6.12 | $6.14 | $4.59 | 6,526,100 |
| 2018-08-15 | $6.33 | $6.33 | $6.20 | $6.21 | $4.64 | 8,029,540 |
| 2018-08-14 | $6.28 | $6.42 | $6.28 | $6.33 | $4.73 | 12,973,210 |
| 2018-08-13 | $6.19 | $6.22 | $6.10 | $6.22 | $4.65 | 6,359,510 |
| 2018-08-10 | $6.37 | $6.37 | $6.21 | $6.25 | $4.67 | 8,934,370 |
| 2018-08-09 | $6.25 | $6.40 | $6.20 | $6.38 | $4.76 | 7,579,810 |
| 2018-08-08 | $6.35 | $6.35 | $6.23 | $6.29 | $4.70 | 5,752,710 |
| 2018-08-07 | $6.17 | $6.35 | $6.16 | $6.35 | $4.74 | 6,410,630 |
| 2018-08-06 | $6.22 | $6.30 | $6.15 | $6.20 | $4.63 | 6,777,190 |
| 2018-08-03 | $6.12 | $6.29 | $6.10 | $6.23 | $4.65 | 7,347,170 |
| 2018-08-02 | $6.20 | $6.23 | $6.01 | $6.12 | $4.57 | 4,792,220 |
| 2018-08-01 | $6.29 | $6.35 | $6.21 | $6.23 | $4.65 | 5,365,470 |
| 2018-07-31 | $6.32 | $6.32 | $6.19 | $6.27 | $4.68 | 4,989,360 |
| 2018-07-30 | $6.28 | $6.36 | $6.25 | $6.30 | $4.71 | 5,565,100 |
| 2018-07-27 | $6.26 | $6.31 | $6.23 | $6.29 | $4.70 | 4,951,500 |
| 2018-07-26 | $6.27 | $6.32 | $6.23 | $6.25 | $4.67 | 4,422,480 |
| 2018-07-25 | $6.25 | $6.32 | $6.19 | $6.27 | $4.68 | 6,558,970 |
| 2018-07-24 | $6.09 | $6.26 | $6.09 | $6.25 | $4.67 | 7,868,600 |
| 2018-07-23 | $6.00 | $6.12 | $5.97 | $6.11 | $4.56 | 6,025,450 |
| 2018-07-20 | $5.98 | $6.04 | $5.90 | $6.03 | $4.50 | 5,085,630 |
| 2018-07-19 | $5.92 | $6.02 | $5.92 | $5.94 | $4.44 | 2,593,000 |
| 2018-07-18 | $5.95 | $6.02 | $5.93 | $5.95 | $4.44 | 2,586,070 |
| 2018-07-17 | $6.02 | $6.02 | $5.90 | $5.97 | $4.46 | 2,972,750 |
| 2018-07-16 | $5.98 | $6.08 | $5.97 | $6.02 | $4.50 | 3,059,470 |
| 2018-07-13 | $5.94 | $6.00 | $5.91 | $5.99 | $4.47 | 4,129,000 |
| 2018-07-12 | $5.78 | $5.93 | $5.78 | $5.92 | $4.42 | 3,732,130 |
| 2018-07-11 | $5.85 | $5.86 | $5.76 | $5.78 | $4.32 | 4,377,950 |
| 2018-07-10 | $5.91 | $5.96 | $5.86 | $5.92 | $4.42 | 3,145,100 |
| 2018-07-09 | $5.82 | $5.90 | $5.79 | $5.90 | $4.41 | 3,511,750 |
| 2018-07-06 | $5.77 | $5.87 | $5.65 | $5.81 | $4.34 | 4,536,400 |
| 2018-07-05 | $5.95 | $5.96 | $5.73 | $5.77 | $4.31 | 4,947,210 |
| 2018-07-04 | $5.95 | $6.02 | $5.91 | $5.95 | $4.44 | 3,734,300 |
| 2018-07-03 | $5.91 | $5.99 | $5.81 | $5.96 | $4.45 | 5,919,490 |
| 2018-07-02 | $6.05 | $6.07 | $5.89 | $5.91 | $4.41 | 5,376,340 |
| 2018-06-29 | $5.97 | $6.09 | $5.87 | $6.07 | $4.53 | 5,956,480 |
| 2018-06-28 | $6.10 | $6.10 | $5.98 | $5.99 | $4.47 | 4,934,470 |
| 2018-06-27 | $6.10 | $6.14 | $6.03 | $6.10 | $4.56 | 3,173,050 |
| 2018-06-26 | $6.07 | $6.13 | $5.98 | $6.09 | $4.55 | 5,734,510 |
| 2018-06-25 | $6.31 | $6.33 | $6.15 | $6.17 | $4.61 | 5,709,910 |
| 2018-06-22 | $6.13 | $6.27 | $5.91 | $6.26 | $4.68 | 6,975,730 |
| 2018-06-21 | $6.11 | $6.37 | $6.11 | $6.17 | $4.61 | 10,993,990 |
| 2018-06-20 | $6.03 | $6.16 | $5.96 | $6.14 | $4.59 | 7,255,340 |
| 2018-06-19 | $6.33 | $6.37 | $5.81 | $5.98 | $4.47 | 14,898,580 |
| 2018-06-18 | $6.39 | $6.39 | $6.39 | $6.39 | $4.77 | 0 |
| 2018-06-15 | $6.31 | $6.42 | $6.25 | $6.39 | $4.77 | 12,763,140 |
| 2018-06-14 | $6.25 | $6.36 | $6.24 | $6.35 | $4.74 | 5,044,390 |
| 2018-06-13 | $6.27 | $6.33 | $6.24 | $6.28 | $4.69 | 4,622,840 |
| 2018-06-12 | $6.13 | $6.30 | $6.13 | $6.28 | $4.69 | 6,026,570 |
| 2018-06-11 | $6.15 | $6.21 | $6.12 | $6.17 | $4.61 | 3,077,580 |
| 2018-06-08 | $6.28 | $6.30 | $6.13 | $6.17 | $4.61 | 4,996,820 |
| 2018-06-07 | $6.27 | $6.36 | $6.26 | $6.32 | $4.72 | 6,417,710 |
| 2018-06-06 | $6.26 | $6.29 | $6.23 | $6.28 | $4.69 | 3,376,050 |
| 2018-06-05 | $6.27 | $6.32 | $6.16 | $6.26 | $4.68 | 4,964,160 |
| 2018-06-04 | $6.19 | $6.28 | $6.19 | $6.25 | $4.67 | 3,511,640 |
| 2018-06-01 | $6.12 | $6.27 | $6.12 | $6.18 | $4.62 | 4,637,250 |
| 2018-05-31 | $6.09 | $6.16 | $6.08 | $6.15 | $4.59 | 4,859,090 |
| 2018-05-30 | $6.17 | $6.20 | $6.01 | $6.03 | $4.50 | 6,956,920 |
| 2018-05-29 | $6.28 | $6.33 | $6.20 | $6.28 | $4.69 | 4,738,200 |
| 2018-05-28 | $6.22 | $6.36 | $6.20 | $6.27 | $4.68 | 5,041,520 |
| 2018-05-25 | $6.31 | $6.37 | $6.19 | $6.25 | $4.67 | 6,248,260 |
| 2018-05-24 | $6.32 | $6.39 | $6.27 | $6.36 | $4.75 | 8,152,790 |
| 2018-05-23 | $6.47 | $6.51 | $6.31 | $6.32 | $4.72 | 10,463,410 |
| 2018-05-22 | $6.48 | $6.55 | $6.47 | $6.52 | $4.87 | 7,544,030 |
| 2018-05-21 | $6.38 | $6.59 | $6.38 | $6.50 | $4.85 | 10,333,450 |
| 2018-05-18 | $6.33 | $6.46 | $6.31 | $6.45 | $4.82 | 12,586,540 |
| 2018-05-17 | $6.33 | $6.37 | $6.28 | $6.32 | $4.72 | 4,660,880 |
| 2018-05-16 | $6.33 | $6.36 | $6.28 | $6.31 | $4.71 | 6,276,560 |
| 2018-05-15 | $6.36 | $6.37 | $6.28 | $6.34 | $4.74 | 5,807,200 |
| 2018-05-14 | $6.33 | $6.40 | $6.32 | $6.33 | $4.73 | 7,151,790 |
| 2018-05-11 | $6.31 | $6.41 | $6.26 | $6.34 | $4.74 | 9,269,490 |
| 2018-05-10 | $6.30 | $6.36 | $6.27 | $6.30 | $4.71 | 7,098,480 |
| 2018-05-09 | $6.27 | $6.34 | $6.24 | $6.27 | $4.68 | 5,736,220 |
| 2018-05-08 | $6.29 | $6.29 | $6.23 | $6.27 | $4.68 | 7,326,630 |
| 2018-05-07 | $6.15 | $6.28 | $6.15 | $6.27 | $4.68 | 9,324,400 |
| 2018-05-04 | $6.12 | $6.19 | $6.10 | $6.14 | $4.59 | 6,960,180 |
| 2018-05-03 | $6.07 | $6.14 | $6.05 | $6.13 | $4.58 | 6,085,390 |
| 2018-05-02 | $6.14 | $6.14 | $6.03 | $6.08 | $4.54 | 7,789,420 |
| 2018-05-01 | $6.14 | $6.14 | $6.14 | $6.14 | $4.59 | 0 |
| 2018-04-30 | $6.14 | $6.14 | $6.14 | $6.14 | $4.59 | 0 |
| 2018-04-27 | $6.16 | $6.17 | $6.03 | $6.14 | $4.59 | 7,063,760 |
| 2018-04-26 | $6.10 | $6.16 | $6.07 | $6.09 | $4.55 | 6,167,310 |
| 2018-04-25 | $6.10 | $6.13 | $6.06 | $6.10 | $4.56 | 4,318,320 |
| 2018-04-24 | $6.04 | $6.18 | $6.04 | $6.14 | $4.59 | 7,464,470 |
| 2018-04-23 | $6.01 | $6.06 | $5.98 | $6.05 | $4.52 | 4,148,790 |
| 2018-04-20 | $6.18 | $6.18 | $6.01 | $6.01 | $4.49 | 7,897,240 |
| 2018-04-19 | $6.15 | $6.24 | $6.13 | $6.21 | $4.64 | 8,786,060 |
| 2018-04-18 | $6.12 | $6.16 | $6.05 | $6.16 | $4.60 | 7,448,510 |
| 2018-04-17 | $6.10 | $6.16 | $6.06 | $6.08 | $4.54 | 7,259,100 |
| 2018-04-16 | $6.13 | $6.16 | $6.05 | $6.08 | $4.54 | 7,144,790 |
| 2018-04-13 | $6.03 | $6.19 | $6.03 | $6.17 | $4.61 | 11,314,550 |
| 2018-04-12 | $6.10 | $6.11 | $6.02 | $6.03 | $4.50 | 5,195,210 |
| 2018-04-11 | $6.14 | $6.16 | $6.07 | $6.11 | $4.56 | 7,805,100 |
| 2018-04-10 | $6.00 | $6.12 | $5.96 | $6.11 | $4.56 | 7,857,320 |
| 2018-04-09 | $5.99 | $6.06 | $5.94 | $5.99 | $4.47 | 5,338,540 |
| 2018-04-06 | $6.00 | $6.00 | $6.00 | $6.00 | $4.48 | 0 |
| 2018-04-05 | $6.00 | $6.00 | $6.00 | $6.00 | $4.48 | 0 |
| 2018-04-04 | $5.98 | $6.09 | $5.98 | $6.00 | $4.48 | 6,890,920 |
| 2018-04-03 | $6.00 | $6.02 | $5.94 | $5.99 | $4.47 | 5,876,020 |
| 2018-04-02 | $6.13 | $6.18 | $6.06 | $6.09 | $4.55 | 8,048,220 |
| 2018-03-30 | $6.14 | $6.14 | $6.07 | $6.11 | $4.56 | 5,993,030 |
| 2018-03-29 | $6.04 | $6.13 | $5.94 | $6.12 | $4.57 | 8,738,970 |
| 2018-03-28 | $6.06 | $6.10 | $6.00 | $6.00 | $4.48 | 7,008,690 |
| 2018-03-27 | $6.10 | $6.14 | $6.05 | $6.12 | $4.57 | 7,759,690 |
| 2018-03-26 | $5.85 | $6.04 | $5.83 | $6.04 | $4.51 | 8,277,910 |
| 2018-03-23 | $6.30 | $6.30 | $5.86 | $5.94 | $4.44 | 15,463,420 |
| 2018-03-22 | $6.49 | $6.52 | $6.42 | $6.45 | $4.82 | 5,941,080 |
| 2018-03-21 | $6.52 | $6.56 | $6.45 | $6.47 | $4.83 | 6,648,650 |
| 2018-03-20 | $6.45 | $6.54 | $6.43 | $6.50 | $4.85 | 5,371,940 |
| 2018-03-19 | $6.59 | $6.60 | $6.47 | $6.49 | $4.85 | 8,539,050 |
| 2018-03-16 | $6.74 | $6.74 | $6.59 | $6.60 | $4.93 | 8,701,660 |
| 2018-03-15 | $6.71 | $6.75 | $6.67 | $6.72 | $5.02 | 7,403,670 |
| 2018-03-14 | $6.70 | $6.82 | $6.66 | $6.75 | $5.04 | 10,542,420 |
| 2018-03-13 | $6.76 | $6.83 | $6.74 | $6.75 | $5.04 | 8,490,060 |
| 2018-03-12 | $6.72 | $6.81 | $6.69 | $6.78 | $5.06 | 12,878,490 |
| 2018-03-09 | $6.73 | $6.74 | $6.60 | $6.71 | $5.01 | 8,802,560 |
| 2018-03-08 | $6.65 | $6.76 | $6.64 | $6.72 | $5.02 | 6,332,440 |
| 2018-03-07 | $6.77 | $6.79 | $6.66 | $6.68 | $4.99 | 10,699,770 |
| 2018-03-06 | $6.67 | $6.84 | $6.60 | $6.82 | $5.09 | 16,564,950 |
| 2018-03-05 | $6.63 | $6.70 | $6.60 | $6.61 | $4.94 | 7,060,790 |
| 2018-03-02 | $6.61 | $6.68 | $6.59 | $6.62 | $4.94 | 8,245,520 |
| 2018-03-01 | $6.65 | $6.74 | $6.61 | $6.68 | $4.99 | 8,961,730 |
| 2018-02-28 | $6.69 | $6.79 | $6.62 | $6.71 | $5.01 | 11,049,430 |
| 2018-02-27 | $6.88 | $6.88 | $6.68 | $6.74 | $5.03 | 14,940,560 |
| 2018-02-26 | $6.90 | $6.91 | $6.73 | $6.88 | $5.14 | 13,888,150 |
| 2018-02-23 | $6.67 | $6.80 | $6.62 | $6.79 | $5.07 | 13,323,720 |
| 2018-02-22 | $6.60 | $6.68 | $6.55 | $6.68 | $4.99 | 12,985,140 |
| 2018-02-21 | $6.53 | $6.53 | $6.53 | $6.53 | $4.88 | 0 |
| 2018-02-20 | $6.53 | $6.53 | $6.53 | $6.53 | $4.88 | 0 |
| 2018-02-19 | $6.53 | $6.53 | $6.53 | $6.53 | $4.88 | 0 |
| 2018-02-16 | $6.53 | $6.53 | $6.53 | $6.53 | $4.88 | 0 |
| 2018-02-15 | $6.53 | $6.53 | $6.53 | $6.53 | $4.88 | 0 |
| 2018-02-14 | $6.54 | $6.56 | $6.44 | $6.53 | $4.88 | 9,396,090 |
| 2018-02-13 | $6.51 | $6.62 | $6.48 | $6.51 | $4.86 | 14,225,260 |
| 2018-02-12 | $6.54 | $6.59 | $6.38 | $6.48 | $4.84 | 14,243,780 |
| 2018-02-09 | $7.00 | $7.09 | $6.47 | $6.48 | $4.84 | 34,927,910 |
| 2018-02-08 | $7.30 | $7.37 | $7.07 | $7.19 | $5.37 | 24,297,150 |
| 2018-02-07 | $7.52 | $7.75 | $7.36 | $7.41 | $5.53 | 37,660,180 |
| 2018-02-06 | $7.50 | $7.62 | $7.23 | $7.30 | $5.45 | 33,389,800 |
| 2018-02-05 | $7.38 | $7.84 | $7.35 | $7.70 | $5.75 | 52,641,270 |
| 2018-02-02 | $7.05 | $7.52 | $6.85 | $7.49 | $5.59 | 43,062,410 |
| 2018-02-01 | $7.27 | $7.46 | $7.05 | $7.08 | $5.29 | 22,160,750 |
| 2018-01-31 | $7.33 | $7.35 | $7.18 | $7.24 | $5.41 | 18,081,100 |
| 2018-01-30 | $7.28 | $7.47 | $7.21 | $7.39 | $5.52 | 27,991,620 |
| 2018-01-29 | $7.29 | $7.47 | $7.26 | $7.33 | $5.47 | 31,451,990 |
| 2018-01-26 | $7.20 | $7.27 | $7.13 | $7.26 | $5.42 | 13,627,600 |
| 2018-01-25 | $7.27 | $7.44 | $7.22 | $7.26 | $5.42 | 22,372,430 |
| 2018-01-24 | $7.34 | $7.34 | $7.15 | $7.25 | $5.41 | 16,236,560 |
| 2018-01-23 | $7.37 | $7.37 | $7.17 | $7.28 | $5.44 | 18,902,590 |
| 2018-01-22 | $7.16 | $7.60 | $7.15 | $7.30 | $5.45 | 35,860,970 |
| 2018-01-19 | $7.02 | $7.13 | $6.93 | $7.04 | $5.26 | 13,643,130 |
| 2018-01-18 | $6.89 | $7.04 | $6.85 | $7.02 | $5.24 | 10,813,100 |
| 2018-01-17 | $6.81 | $6.93 | $6.69 | $6.91 | $5.16 | 13,838,840 |
| 2018-01-16 | $6.85 | $6.91 | $6.77 | $6.83 | $5.10 | 9,151,850 |
| 2018-01-15 | $7.10 | $7.10 | $6.82 | $6.84 | $5.11 | 12,751,550 |
| 2018-01-12 | $7.07 | $7.17 | $7.03 | $7.11 | $5.31 | 9,274,940 |
| 2018-01-11 | $7.10 | $7.17 | $7.00 | $7.11 | $5.31 | 12,581,420 |
| 2018-01-10 | $7.26 | $7.31 | $7.09 | $7.17 | $5.35 | 14,656,740 |
| 2018-01-09 | $7.33 | $7.34 | $7.20 | $7.30 | $5.45 | 15,204,210 |
| 2018-01-08 | $7.17 | $7.55 | $7.14 | $7.33 | $5.47 | 38,337,250 |
| 2018-01-05 | $7.11 | $7.14 | $7.02 | $7.12 | $5.32 | 16,392,510 |
| 2018-01-04 | $7.04 | $7.17 | $6.99 | $7.14 | $5.33 | 21,025,750 |
| 2018-01-03 | $7.02 | $7.10 | $6.98 | $7.04 | $5.26 | 20,011,290 |
| 2018-01-02 | $6.86 | $7.08 | $6.84 | $7.07 | $5.28 | 24,629,790 |
| 2018-01-01 | $6.87 | $6.87 | $6.87 | $6.87 | $5.13 | 0 |
| 2017-12-29 | $6.94 | $6.94 | $6.81 | $6.87 | $5.13 | 11,892,530 |
| 2017-12-28 | $6.71 | $6.92 | $6.69 | $6.90 | $5.15 | 21,524,980 |
| 2017-12-27 | $6.59 | $6.89 | $6.57 | $6.71 | $5.01 | 17,715,820 |
| 2017-12-26 | $6.57 | $6.63 | $6.52 | $6.60 | $4.93 | 5,639,730 |
| 2017-12-25 | $6.71 | $6.71 | $6.55 | $6.57 | $4.91 | 6,961,700 |
| 2017-12-22 | $6.69 | $6.78 | $6.66 | $6.69 | $5.00 | 8,412,070 |
| 2017-12-21 | $6.73 | $6.73 | $6.58 | $6.71 | $5.01 | 7,104,730 |
| 2017-12-20 | $6.76 | $6.82 | $6.68 | $6.74 | $5.03 | 8,478,530 |
| 2017-12-19 | $6.72 | $6.86 | $6.68 | $6.80 | $5.08 | 16,571,860 |
| 2017-12-18 | $6.56 | $6.80 | $6.55 | $6.78 | $5.06 | 17,732,940 |
| 2017-12-15 | $6.59 | $6.61 | $6.50 | $6.51 | $4.86 | 4,763,560 |
| 2017-12-14 | $6.61 | $6.66 | $6.55 | $6.59 | $4.92 | 5,417,750 |
| 2017-12-13 | $6.56 | $6.66 | $6.54 | $6.65 | $4.97 | 4,070,150 |
| 2017-12-12 | $6.69 | $6.69 | $6.58 | $6.58 | $4.91 | 5,161,360 |
| 2017-12-11 | $6.70 | $6.71 | $6.62 | $6.68 | $4.99 | 6,079,800 |
| 2017-12-08 | $6.56 | $6.67 | $6.55 | $6.65 | $4.97 | 6,963,520 |
| 2017-12-07 | $6.65 | $6.69 | $6.58 | $6.60 | $4.93 | 5,955,290 |
| 2017-12-06 | $6.59 | $6.70 | $6.54 | $6.69 | $5.00 | 7,891,100 |
| 2017-12-05 | $6.86 | $6.89 | $6.58 | $6.62 | $4.94 | 11,088,040 |
| 2017-12-04 | $6.95 | $7.05 | $6.83 | $6.86 | $5.12 | 9,479,020 |
| 2017-12-01 | $6.92 | $6.95 | $6.83 | $6.93 | $5.18 | 7,670,610 |
| 2017-11-30 | $7.00 | $7.07 | $6.91 | $6.93 | $5.18 | 15,984,960 |
| 2017-11-29 | $6.84 | $7.01 | $6.82 | $6.99 | $5.22 | 15,500,320 |
| 2017-11-28 | $6.70 | $6.92 | $6.68 | $6.90 | $5.15 | 11,117,120 |
| 2017-11-27 | $6.80 | $6.88 | $6.70 | $6.74 | $5.03 | 7,498,560 |
| 2017-11-24 | $6.68 | $6.85 | $6.64 | $6.81 | $5.09 | 8,942,680 |
| 2017-11-23 | $6.78 | $6.91 | $6.69 | $6.71 | $5.01 | 12,164,230 |
| 2017-11-22 | $6.79 | $6.80 | $6.63 | $6.76 | $5.05 | 8,163,450 |
| 2017-11-21 | $6.78 | $6.85 | $6.67 | $6.71 | $5.01 | 7,154,330 |
| 2017-11-20 | $6.68 | $6.81 | $6.55 | $6.80 | $5.08 | 8,698,810 |
| 2017-11-17 | $7.01 | $7.03 | $6.30 | $6.72 | $5.02 | 14,340,820 |
| 2017-11-16 | $7.06 | $7.10 | $6.99 | $7.00 | $5.23 | 7,568,030 |
| 2017-11-15 | $7.13 | $7.20 | $7.00 | $7.06 | $5.27 | 11,125,380 |
| 2017-11-14 | $7.22 | $7.30 | $7.17 | $7.20 | $5.38 | 14,590,500 |
| 2017-11-13 | $7.10 | $7.23 | $7.05 | $7.23 | $5.40 | 16,142,300 |
| 2017-11-10 | $7.20 | $7.36 | $7.03 | $7.17 | $5.35 | 19,700,140 |
| 2017-11-09 | $7.26 | $7.39 | $7.23 | $7.28 | $5.44 | 12,341,910 |
| 2017-11-08 | $7.20 | $7.34 | $7.02 | $7.22 | $5.39 | 12,023,250 |
| 2017-11-07 | $7.12 | $7.29 | $7.08 | $7.23 | $5.40 | 9,473,720 |
| 2017-11-06 | $7.10 | $7.17 | $6.97 | $7.17 | $5.35 | 8,730,880 |
| 2017-11-03 | $7.26 | $7.27 | $7.02 | $7.08 | $5.29 | 10,363,480 |
| 2017-11-02 | $7.32 | $7.38 | $7.23 | $7.25 | $5.41 | 7,098,180 |
| 2017-11-01 | $7.36 | $7.39 | $7.25 | $7.29 | $5.44 | 7,392,310 |
| 2017-10-31 | $7.34 | $7.44 | $7.23 | $7.36 | $5.50 | 7,159,190 |
| 2017-10-30 | $7.58 | $7.62 | $7.31 | $7.32 | $5.47 | 10,634,740 |
| 2017-10-27 | $7.78 | $7.80 | $7.60 | $7.63 | $5.70 | 11,501,500 |
| 2017-10-26 | $7.67 | $7.82 | $7.65 | $7.78 | $5.81 | 12,880,310 |
| 2017-10-25 | $7.64 | $7.69 | $7.57 | $7.66 | $5.72 | 8,445,430 |
| 2017-10-24 | $7.69 | $7.79 | $7.55 | $7.65 | $5.71 | 12,203,450 |
| 2017-10-23 | $7.53 | $7.95 | $7.48 | $7.65 | $5.71 | 19,572,880 |
| 2017-10-20 | $7.36 | $7.51 | $7.34 | $7.51 | $5.61 | 6,044,680 |
| 2017-10-19 | $7.61 | $7.61 | $7.30 | $7.37 | $5.50 | 12,724,790 |
| 2017-10-18 | $7.75 | $7.83 | $7.61 | $7.63 | $5.70 | 8,386,940 |
| 2017-10-17 | $7.82 | $7.89 | $7.77 | $7.80 | $5.83 | 5,675,620 |
| 2017-10-16 | $7.97 | $7.99 | $7.80 | $7.89 | $5.89 | 9,839,280 |
| 2017-10-13 | $7.91 | $7.98 | $7.89 | $7.96 | $5.95 | 8,408,350 |
| 2017-10-12 | $8.00 | $8.01 | $7.78 | $7.91 | $5.91 | 15,322,670 |
| 2017-10-11 | $8.00 | $8.12 | $7.95 | $8.03 | $6.00 | 10,684,120 |
| 2017-10-10 | $8.05 | $8.10 | $7.92 | $8.00 | $5.97 | 12,203,680 |
| 2017-10-09 | $8.14 | $8.18 | $8.07 | $8.09 | $6.04 | 10,437,280 |
| 2017-10-06 | $8.06 | $8.06 | $8.06 | $8.06 | $6.02 | 0 |
| 2017-10-05 | $8.06 | $8.06 | $8.06 | $8.06 | $6.02 | 0 |
| 2017-10-04 | $8.06 | $8.06 | $8.06 | $8.06 | $6.02 | 0 |
| 2017-10-03 | $8.06 | $8.06 | $8.06 | $8.06 | $6.02 | 0 |
| 2017-10-02 | $8.06 | $8.06 | $8.06 | $8.06 | $6.02 | 0 |
| 2017-09-29 | $8.03 | $8.09 | $7.99 | $8.06 | $6.02 | 8,750,870 |
| 2017-09-28 | $8.09 | $8.09 | $7.98 | $8.01 | $5.98 | 11,536,180 |
| 2017-09-27 | $8.07 | $8.21 | $8.06 | $8.13 | $6.07 | 12,240,860 |
| 2017-09-26 | $8.00 | $8.12 | $8.00 | $8.09 | $6.04 | 9,476,430 |
| 2017-09-25 | $8.13 | $8.18 | $7.93 | $7.97 | $5.95 | 15,361,580 |
| 2017-09-22 | $8.16 | $8.29 | $8.06 | $8.20 | $6.12 | 12,140,000 |
| 2017-09-21 | $8.37 | $8.46 | $8.22 | $8.23 | $6.15 | 15,787,460 |
| 2017-09-20 | $8.24 | $8.45 | $8.18 | $8.43 | $6.30 | 21,592,410 |
| 2017-09-19 | $8.31 | $8.34 | $8.18 | $8.22 | $6.14 | 11,786,110 |
| 2017-09-18 | $8.15 | $8.27 | $8.12 | $8.25 | $6.16 | 13,265,560 |
| 2017-09-15 | $8.51 | $8.51 | $8.13 | $8.22 | $6.14 | 30,649,680 |
| 2017-09-14 | $8.65 | $8.73 | $8.48 | $8.51 | $6.36 | 23,000,640 |
| 2017-09-13 | $8.65 | $8.83 | $8.47 | $8.70 | $6.50 | 28,203,810 |
| 2017-09-12 | $8.80 | $8.92 | $8.61 | $8.65 | $6.46 | 40,534,110 |
| 2017-09-11 | $8.40 | $8.70 | $8.35 | $8.70 | $6.50 | 26,849,890 |
| 2017-09-08 | $8.49 | $8.66 | $8.45 | $8.52 | $6.36 | 24,889,970 |
| 2017-09-07 | $8.63 | $8.68 | $8.41 | $8.44 | $6.30 | 29,416,200 |
| 2017-09-06 | $8.61 | $8.81 | $8.57 | $8.64 | $6.45 | 31,699,050 |
| 2017-09-05 | $8.66 | $8.77 | $8.47 | $8.68 | $6.48 | 35,681,160 |
| 2017-09-04 | $8.84 | $8.95 | $8.59 | $8.69 | $6.49 | 48,848,300 |
| 2017-09-01 | $8.61 | $9.15 | $8.55 | $8.77 | $6.55 | 86,130,500 |
| 2017-08-31 | $8.44 | $8.58 | $8.35 | $8.50 | $6.35 | 46,302,860 |
| 2017-08-30 | $8.31 | $8.63 | $8.16 | $8.48 | $6.33 | 60,446,010 |
| 2017-08-29 | $8.33 | $8.69 | $8.30 | $8.37 | $6.25 | 86,402,170 |
| 2017-08-28 | $7.85 | $8.26 | $7.85 | $8.24 | $6.15 | 44,732,120 |
| 2017-08-25 | $7.79 | $8.05 | $7.77 | $7.93 | $5.92 | 32,182,870 |
| 2017-08-24 | $7.74 | $7.79 | $7.63 | $7.68 | $5.74 | 14,611,830 |
| 2017-08-23 | $7.83 | $7.85 | $7.58 | $7.68 | $5.74 | 27,192,470 |
| 2017-08-22 | $8.03 | $8.05 | $7.88 | $7.92 | $5.92 | 23,995,920 |
| 2017-08-21 | $7.97 | $8.15 | $7.94 | $8.09 | $6.04 | 26,314,920 |
| 2017-08-18 | $7.96 | $8.04 | $7.92 | $7.99 | $5.97 | 18,701,960 |
| 2017-08-17 | $8.12 | $8.17 | $7.93 | $8.07 | $6.03 | 38,897,200 |
| 2017-08-16 | $8.02 | $8.08 | $7.78 | $7.94 | $5.93 | 27,594,280 |
| 2017-08-15 | $8.03 | $8.07 | $7.84 | $7.99 | $5.97 | 33,437,230 |
| 2017-08-14 | $8.14 | $8.23 | $7.98 | $8.15 | $6.09 | 38,900,170 |
| 2017-08-11 | $8.64 | $8.84 | $8.02 | $8.08 | $6.03 | 76,963,140 |
| 2017-08-10 | $8.80 | $8.84 | $8.56 | $8.80 | $6.57 | 75,056,200 |
| 2017-08-09 | $8.22 | $9.00 | $8.05 | $9.00 | $6.72 | 101,619,170 |
| 2017-08-08 | $8.35 | $8.53 | $8.13 | $8.18 | $6.11 | 47,117,710 |
| 2017-08-07 | $8.18 | $8.40 | $7.93 | $8.39 | $6.27 | 44,387,210 |
| 2017-08-04 | $8.30 | $8.81 | $8.15 | $8.21 | $6.13 | 73,694,310 |
| 2017-08-03 | $8.05 | $8.35 | $7.97 | $8.34 | $6.23 | 40,235,250 |
| 2017-08-02 | $8.00 | $8.37 | $7.99 | $8.10 | $6.05 | 43,108,930 |
| 2017-08-01 | $8.28 | $8.30 | $7.97 | $8.05 | $6.01 | 30,293,980 |
| 2017-07-31 | $8.06 | $8.35 | $8.01 | $8.33 | $6.22 | 46,751,830 |
| 2017-07-28 | $7.86 | $8.07 | $7.83 | $8.01 | $5.98 | 21,953,660 |
| 2017-07-27 | $8.24 | $8.24 | $7.78 | $7.90 | $5.90 | 41,489,690 |
| 2017-07-26 | $8.20 | $8.35 | $8.11 | $8.27 | $6.18 | 33,797,140 |
| 2017-07-25 | $8.20 | $8.24 | $8.03 | $8.20 | $6.12 | 29,807,450 |
| 2017-07-24 | $8.31 | $8.43 | $8.09 | $8.18 | $6.11 | 35,450,220 |
| 2017-07-21 | $8.33 | $8.59 | $8.23 | $8.40 | $6.27 | 37,493,680 |
| 2017-07-20 | $8.61 | $8.68 | $8.46 | $8.60 | $6.42 | 40,411,520 |
| 2017-07-19 | $8.13 | $8.88 | $8.11 | $8.71 | $6.33 | 71,634,550 |
| 2017-07-18 | $7.74 | $8.20 | $7.69 | $8.15 | $5.92 | 37,987,570 |
| 2017-07-17 | $7.85 | $8.07 | $7.50 | $7.77 | $5.65 | 30,334,430 |
| 2017-07-14 | $7.77 | $7.92 | $7.72 | $7.87 | $5.72 | 15,475,920 |
| 2017-07-13 | $7.70 | $7.95 | $7.67 | $7.79 | $5.66 | 23,032,500 |
| 2017-07-12 | $7.66 | $7.74 | $7.44 | $7.73 | $5.62 | 15,887,960 |
| 2017-07-11 | $7.84 | $7.89 | $7.58 | $7.62 | $5.54 | 21,015,170 |
| 2017-07-10 | $7.85 | $8.12 | $7.79 | $7.89 | $5.73 | 25,287,790 |
| 2017-07-07 | $7.66 | $7.95 | $7.60 | $7.92 | $5.75 | 24,918,730 |
| 2017-07-06 | $7.56 | $7.82 | $7.56 | $7.72 | $5.61 | 30,798,330 |
| 2017-07-05 | $7.40 | $7.53 | $7.40 | $7.51 | $5.46 | 15,605,060 |
| 2017-07-04 | $7.45 | $7.47 | $7.31 | $7.38 | $5.36 | 11,113,570 |
| 2017-07-03 | $7.34 | $7.52 | $7.31 | $7.48 | $5.43 | 14,449,690 |
| 2017-06-30 | $7.30 | $7.39 | $7.28 | $7.33 | $5.33 | 10,554,550 |
| 2017-06-29 | $7.32 | $7.56 | $7.28 | $7.38 | $5.36 | 21,876,540 |
| 2017-06-28 | $7.18 | $7.30 | $7.15 | $7.24 | $5.26 | 12,636,600 |
| 2017-06-27 | $7.05 | $7.43 | $7.04 | $7.23 | $5.25 | 18,801,150 |
| 2017-06-26 | $6.97 | $7.10 | $6.96 | $7.08 | $5.14 | 9,212,890 |
| 2017-06-23 | $6.92 | $7.00 | $6.86 | $6.96 | $5.06 | 6,021,990 |
| 2017-06-22 | $7.07 | $7.14 | $6.93 | $6.94 | $5.04 | 8,258,790 |
| 2017-06-21 | $7.07 | $7.08 | $6.97 | $7.04 | $5.12 | 5,085,440 |
| 2017-06-20 | $7.13 | $7.13 | $7.04 | $7.05 | $5.12 | 7,258,350 |
| 2017-06-19 | $7.07 | $7.18 | $7.05 | $7.13 | $5.18 | 10,254,820 |
| 2017-06-16 | $7.05 | $7.10 | $7.02 | $7.06 | $5.13 | 5,638,410 |
| 2017-06-15 | $6.97 | $7.08 | $6.97 | $7.05 | $5.12 | 8,783,440 |
| 2017-06-14 | $7.01 | $7.06 | $6.96 | $7.00 | $5.09 | 9,235,290 |
| 2017-06-13 | $6.74 | $7.03 | $6.72 | $7.02 | $5.10 | 15,599,930 |
| 2017-06-12 | $6.85 | $6.85 | $6.72 | $6.74 | $4.90 | 6,289,910 |
| 2017-06-09 | $6.91 | $6.91 | $6.80 | $6.86 | $4.98 | 5,221,870 |
| 2017-06-08 | $6.87 | $6.91 | $6.84 | $6.90 | $5.01 | 6,126,950 |
| 2017-06-07 | $6.78 | $6.92 | $6.77 | $6.91 | $5.02 | 7,674,960 |
| 2017-06-06 | $6.71 | $6.80 | $6.66 | $6.78 | $4.93 | 4,072,910 |
| 2017-06-05 | $6.71 | $6.81 | $6.71 | $6.75 | $4.90 | 5,259,720 |
| 2017-06-02 | $6.60 | $6.74 | $6.55 | $6.70 | $4.87 | 5,624,470 |
| 2017-06-01 | $6.78 | $6.78 | $6.61 | $6.63 | $4.82 | 6,120,760 |
| 2017-05-31 | $6.89 | $6.96 | $6.78 | $6.81 | $4.95 | 4,999,760 |
| 2017-05-30 | $6.86 | $6.86 | $6.86 | $6.86 | $4.98 | 0 |
| 2017-05-29 | $6.86 | $6.86 | $6.86 | $6.86 | $4.98 | 0 |
| 2017-05-26 | $6.88 | $6.96 | $6.83 | $6.86 | $4.98 | 6,583,750 |
| 2017-05-25 | $6.70 | $6.92 | $6.64 | $6.92 | $5.03 | 9,891,930 |
| 2017-05-24 | $6.58 | $7.11 | $6.55 | $6.74 | $4.90 | 5,517,940 |
| 2017-05-23 | $6.78 | $6.82 | $6.59 | $6.60 | $4.80 | 7,155,500 |
| 2017-05-22 | $6.85 | $6.89 | $6.75 | $6.78 | $4.93 | 5,141,290 |
| 2017-05-19 | $6.94 | $6.99 | $6.82 | $6.86 | $4.98 | 6,272,470 |
| 2017-05-18 | $6.88 | $6.98 | $6.83 | $6.91 | $5.02 | 4,678,340 |
| 2017-05-17 | $6.96 | $7.08 | $6.93 | $6.96 | $5.06 | 6,752,620 |
| 2017-05-16 | $6.76 | $6.99 | $6.73 | $6.96 | $5.06 | 7,573,140 |
| 2017-05-15 | $6.75 | $6.84 | $6.75 | $6.77 | $4.92 | 3,899,580 |
| 2017-05-12 | $6.74 | $6.84 | $6.71 | $6.77 | $4.92 | 5,518,300 |
| 2017-05-11 | $6.87 | $6.90 | $6.54 | $6.78 | $4.93 | 8,641,240 |
| 2017-05-10 | $7.02 | $7.06 | $6.90 | $6.92 | $5.03 | 4,267,350 |
| 2017-05-09 | $6.90 | $7.07 | $6.87 | $7.02 | $5.10 | 6,534,280 |
| 2017-05-08 | $6.91 | $6.95 | $6.88 | $6.89 | $5.01 | 5,394,560 |
| 2017-05-05 | $7.07 | $7.08 | $6.92 | $6.94 | $5.04 | 8,026,720 |
| 2017-05-04 | $7.17 | $7.21 | $7.08 | $7.10 | $5.16 | 6,322,260 |
| 2017-05-03 | $7.16 | $7.20 | $7.13 | $7.20 | $5.23 | 5,426,610 |
| 2017-05-02 | $7.19 | $7.26 | $7.15 | $7.19 | $5.22 | 6,481,460 |
| 2017-05-01 | $7.19 | $7.19 | $7.19 | $7.19 | $5.22 | 0 |
| 2017-04-28 | $7.07 | $7.20 | $7.07 | $7.19 | $5.22 | 5,393,240 |
| 2017-04-27 | $7.11 | $7.13 | $6.91 | $7.10 | $5.16 | 9,624,210 |
| 2017-04-26 | $7.08 | $7.13 | $7.04 | $7.09 | $5.15 | 6,752,340 |
| 2017-04-25 | $7.05 | $7.16 | $7.04 | $7.05 | $5.12 | 7,587,590 |
| 2017-04-24 | $7.26 | $7.28 | $6.96 | $7.04 | $5.12 | 13,818,830 |
| 2017-04-21 | $7.23 | $7.26 | $7.14 | $7.20 | $5.23 | 6,127,990 |
| 2017-04-20 | $7.33 | $7.36 | $7.12 | $7.19 | $5.22 | 8,891,480 |
| 2017-04-19 | $7.58 | $7.58 | $7.19 | $7.33 | $5.33 | 12,912,520 |
| 2017-04-18 | $7.75 | $7.77 | $7.60 | $7.61 | $5.53 | 6,461,570 |
| 2017-04-17 | $7.83 | $7.83 | $7.69 | $7.73 | $5.62 | 5,545,310 |
| 2017-04-14 | $7.82 | $7.97 | $7.76 | $7.84 | $5.70 | 11,408,350 |
| 2017-04-13 | $7.77 | $7.89 | $7.74 | $7.81 | $5.67 | 6,664,580 |
| 2017-04-12 | $7.78 | $7.82 | $7.71 | $7.77 | $5.65 | 8,353,070 |
| 2017-04-11 | $7.85 | $7.90 | $7.66 | $7.80 | $5.67 | 14,694,490 |
| 2017-04-10 | $8.00 | $8.04 | $7.84 | $7.85 | $5.70 | 11,973,230 |
| 2017-04-07 | $8.04 | $8.04 | $7.96 | $8.00 | $5.81 | 8,011,340 |
| 2017-04-06 | $8.07 | $8.07 | $7.99 | $8.03 | $5.83 | 7,940,130 |
| 2017-04-05 | $8.00 | $8.08 | $7.91 | $8.07 | $5.86 | 10,922,630 |
| 2017-04-04 | $7.91 | $7.91 | $7.91 | $7.91 | $5.75 | 0 |
| 2017-04-03 | $7.91 | $7.91 | $7.91 | $7.91 | $5.75 | 0 |
| 2017-03-31 | $7.78 | $7.99 | $7.78 | $7.91 | $5.75 | 8,249,180 |
| 2017-03-30 | $7.98 | $8.08 | $7.82 | $7.83 | $5.69 | 9,768,060 |
| 2017-03-29 | $7.97 | $8.05 | $7.94 | $8.00 | $5.81 | 8,166,980 |
| 2017-03-28 | $7.99 | $8.02 | $7.92 | $7.94 | $5.77 | 5,473,110 |
| 2017-03-27 | $8.07 | $8.08 | $7.98 | $7.99 | $5.81 | 6,374,070 |
| 2017-03-24 | $8.05 | $8.12 | $7.97 | $8.07 | $5.86 | 6,023,190 |
| 2017-03-23 | $8.00 | $8.08 | $7.92 | $8.06 | $5.86 | 7,634,470 |
| 2017-03-22 | $8.05 | $8.10 | $7.94 | $8.00 | $5.81 | 10,055,350 |
| 2017-03-21 | $8.15 | $8.17 | $8.09 | $8.12 | $5.90 | 9,632,360 |
| 2017-03-20 | $8.35 | $8.43 | $8.12 | $8.20 | $5.96 | 11,889,140 |
| 2017-03-17 | $8.24 | $8.24 | $8.12 | $8.13 | $5.91 | 9,161,510 |
| 2017-03-16 | $8.16 | $8.27 | $8.16 | $8.22 | $5.97 | 8,368,770 |
| 2017-03-15 | $8.16 | $8.22 | $8.11 | $8.13 | $5.91 | 6,072,120 |
| 2017-03-14 | $8.21 | $8.26 | $8.14 | $8.16 | $5.93 | 6,738,600 |
| 2017-03-13 | $8.09 | $8.24 | $8.02 | $8.22 | $5.97 | 10,016,900 |
| 2017-03-10 | $8.10 | $8.15 | $8.06 | $8.10 | $5.89 | 6,229,000 |
| 2017-03-09 | $8.19 | $8.20 | $8.06 | $8.08 | $5.87 | 8,324,150 |
| 2017-03-08 | $8.24 | $8.25 | $8.18 | $8.21 | $5.97 | 6,202,120 |
| 2017-03-07 | $8.34 | $8.35 | $8.20 | $8.25 | $5.99 | 9,064,470 |
| 2017-03-06 | $8.23 | $8.42 | $8.22 | $8.35 | $6.07 | 12,474,390 |
| 2017-03-03 | $8.37 | $8.37 | $8.16 | $8.20 | $5.96 | 20,041,520 |
| 2017-03-02 | $8.59 | $8.63 | $8.41 | $8.46 | $6.15 | 12,306,520 |
| 2017-03-01 | $8.54 | $8.64 | $8.50 | $8.58 | $6.23 | 14,625,900 |
| 2017-02-28 | $8.48 | $8.65 | $8.41 | $8.54 | $6.21 | 12,790,970 |
| 2017-02-27 | $8.60 | $8.62 | $8.43 | $8.46 | $6.15 | 12,746,630 |
| 2017-02-24 | $8.65 | $8.65 | $8.50 | $8.55 | $6.21 | 15,984,070 |
| 2017-02-23 | $8.68 | $8.86 | $8.61 | $8.72 | $6.34 | 20,174,490 |
| 2017-02-22 | $8.67 | $8.77 | $8.60 | $8.70 | $6.32 | 21,940,670 |
| 2017-02-21 | $8.45 | $9.26 | $8.36 | $8.74 | $6.35 | 42,077,170 |
| 2017-02-20 | $8.33 | $8.44 | $8.33 | $8.42 | $6.12 | 12,439,300 |
| 2017-02-17 | $8.50 | $8.50 | $8.30 | $8.33 | $6.05 | 15,294,530 |
| 2017-02-16 | $8.32 | $8.57 | $8.32 | $8.51 | $6.18 | 22,511,730 |
| 2017-02-15 | $8.45 | $8.45 | $8.30 | $8.31 | $6.04 | 14,778,240 |
| 2017-02-14 | $8.45 | $8.52 | $8.37 | $8.50 | $6.18 | 14,953,730 |
| 2017-02-13 | $8.46 | $8.70 | $8.40 | $8.51 | $6.18 | 20,194,450 |
| 2017-02-10 | $8.31 | $8.53 | $8.25 | $8.46 | $6.15 | 19,962,700 |
| 2017-02-09 | $8.28 | $8.33 | $8.23 | $8.31 | $6.04 | 8,151,200 |
| 2017-02-08 | $8.16 | $8.32 | $8.12 | $8.31 | $6.04 | 8,219,990 |
| 2017-02-07 | $8.16 | $8.19 | $8.12 | $8.17 | $5.94 | 5,016,050 |
| 2017-02-06 | $8.14 | $8.19 | $8.09 | $8.18 | $5.94 | 6,603,690 |
| 2017-02-03 | $8.26 | $8.34 | $8.13 | $8.17 | $5.94 | 5,988,850 |
| 2017-02-02 | $8.27 | $8.27 | $8.27 | $8.27 | $6.01 | 0 |
| 2017-02-01 | $8.27 | $8.27 | $8.27 | $8.27 | $6.01 | 0 |
| 2017-01-31 | $8.27 | $8.27 | $8.27 | $8.27 | $6.01 | 0 |
| 2017-01-30 | $8.27 | $8.27 | $8.27 | $8.27 | $6.01 | 0 |
| 2017-01-27 | $8.27 | $8.27 | $8.27 | $8.27 | $6.01 | 0 |
| 2017-01-26 | $8.22 | $8.28 | $8.16 | $8.27 | $6.01 | 7,937,680 |
| 2017-01-25 | $8.18 | $8.19 | $8.09 | $8.15 | $5.92 | 4,835,450 |
| 2017-01-24 | $8.10 | $8.24 | $8.08 | $8.18 | $5.94 | 7,873,010 |
| 2017-01-23 | $7.97 | $8.16 | $7.96 | $8.12 | $5.90 | 7,697,330 |
| 2017-01-20 | $7.88 | $7.98 | $7.86 | $7.97 | $5.79 | 4,496,190 |
| 2017-01-19 | $7.95 | $7.96 | $7.85 | $7.90 | $5.74 | 6,000,380 |
| 2017-01-18 | $7.97 | $7.98 | $7.89 | $7.92 | $5.75 | 5,257,740 |
| 2017-01-17 | $7.83 | $8.02 | $7.77 | $7.94 | $5.77 | 8,431,410 |
| 2017-01-16 | $8.06 | $8.17 | $7.50 | $7.86 | $5.71 | 12,233,610 |
| 2017-01-13 | $8.11 | $8.16 | $8.01 | $8.03 | $5.83 | 5,909,840 |
| 2017-01-12 | $8.25 | $8.28 | $8.10 | $8.11 | $5.89 | 7,533,850 |
| 2017-01-11 | $8.34 | $8.48 | $8.26 | $8.28 | $6.02 | 10,852,980 |
| 2017-01-10 | $8.21 | $8.43 | $8.16 | $8.34 | $6.06 | 17,698,550 |
| 2017-01-09 | $8.20 | $8.21 | $8.10 | $8.19 | $5.95 | 6,615,380 |
| 2017-01-06 | $8.26 | $8.29 | $8.17 | $8.19 | $5.95 | 9,282,170 |
| 2017-01-05 | $8.21 | $8.35 | $8.20 | $8.29 | $6.02 | 14,934,560 |
| 2017-01-04 | $8.18 | $8.24 | $8.07 | $8.23 | $5.98 | 14,826,220 |
| 2017-01-03 | $8.12 | $8.18 | $8.09 | $8.18 | $5.94 | 7,103,530 |
| 2017-01-02 | $8.07 | $8.07 | $8.07 | $8.07 | $5.86 | 0 |
| 2016-12-30 | $8.15 | $8.19 | $8.05 | $8.07 | $5.86 | 6,738,680 |
| 2016-12-29 | $8.10 | $8.23 | $8.08 | $8.13 | $5.91 | 7,035,100 |
| 2016-12-28 | $8.17 | $8.17 | $8.06 | $8.09 | $5.88 | 6,314,590 |
| 2016-12-27 | $8.13 | $8.18 | $8.06 | $8.08 | $5.87 | 8,433,710 |
| 2016-12-26 | $8.19 | $8.19 | $7.91 | $8.13 | $5.91 | 9,395,610 |
| 2016-12-23 | $8.39 | $8.42 | $8.19 | $8.20 | $5.96 | 11,172,270 |
| 2016-12-22 | $8.53 | $8.53 | $8.36 | $8.42 | $6.12 | 10,932,630 |
| 2016-12-21 | $8.55 | $8.63 | $8.45 | $8.55 | $6.21 | 11,699,120 |
| 2016-12-20 | $8.44 | $8.57 | $8.36 | $8.56 | $6.22 | 14,346,750 |
| 2016-12-19 | $8.36 | $8.45 | $8.28 | $8.44 | $6.13 | 10,624,550 |
| 2016-12-16 | $8.40 | $8.45 | $8.34 | $8.38 | $6.09 | 9,523,240 |
| 2016-12-15 | $8.33 | $8.51 | $8.31 | $8.41 | $6.11 | 12,320,020 |
| 2016-12-14 | $8.37 | $8.47 | $8.28 | $8.35 | $6.07 | 11,909,990 |
| 2016-12-13 | $8.38 | $8.46 | $8.20 | $8.38 | $6.09 | 14,514,150 |
| 2016-12-12 | $9.10 | $9.17 | $8.38 | $8.42 | $6.12 | 23,631,330 |
| 2016-12-09 | $9.04 | $9.12 | $8.93 | $9.02 | $6.55 | 11,106,440 |
| 2016-12-08 | $9.17 | $9.25 | $9.05 | $9.11 | $6.62 | 13,370,040 |
| 2016-12-07 | $9.07 | $9.26 | $9.03 | $9.24 | $6.71 | 19,918,610 |
| 2016-12-06 | $9.14 | $9.17 | $9.00 | $9.03 | $6.56 | 8,239,430 |
| 2016-12-05 | $8.90 | $9.13 | $8.82 | $9.11 | $6.62 | 16,045,180 |
| 2016-12-02 | $9.13 | $9.22 | $8.91 | $8.95 | $6.50 | 19,549,830 |
| 2016-12-01 | $9.16 | $9.17 | $9.08 | $9.16 | $6.66 | 14,786,850 |
| 2016-11-30 | $9.20 | $9.25 | $8.99 | $9.09 | $6.60 | 27,288,190 |
| 2016-11-29 | $9.63 | $9.63 | $9.15 | $9.29 | $6.75 | 43,210,290 |
| 2016-11-28 | $9.64 | $9.82 | $9.51 | $9.70 | $7.05 | 28,566,100 |
| 2016-11-25 | $9.88 | $9.88 | $9.30 | $9.65 | $7.01 | 35,035,730 |
| 2016-11-24 | $10.50 | $10.89 | $9.61 | $9.80 | $7.12 | 45,025,640 |
| 2016-11-23 | $10.16 | $10.16 | $9.90 | $9.95 | $7.23 | 23,324,350 |
| 2016-11-22 | $10.02 | $10.28 | $9.99 | $10.19 | $7.40 | 42,966,510 |
| 2016-11-21 | $10.00 | $10.25 | $9.87 | $9.93 | $7.21 | 25,689,310 |
| 2016-11-18 | $10.29 | $10.29 | $10.01 | $10.11 | $7.35 | 20,945,410 |
| 2016-11-17 | $10.01 | $10.46 | $9.92 | $10.31 | $7.49 | 36,584,040 |
| 2016-11-16 | $10.14 | $10.20 | $9.86 | $10.09 | $7.33 | 33,089,730 |
| 2016-11-15 | $10.39 | $10.88 | $10.07 | $10.17 | $7.39 | 55,297,690 |
| 2016-11-14 | $9.81 | $11.01 | $9.71 | $10.52 | $7.64 | 99,167,240 |
| 2016-11-11 | $9.53 | $10.35 | $9.40 | $10.01 | $7.27 | 69,758,330 |
| 2016-11-10 | $9.48 | $9.72 | $9.40 | $9.58 | $6.96 | 55,284,620 |
| 2016-11-09 | $9.09 | $9.83 | $8.96 | $9.50 | $6.90 | 57,440,090 |
| 2016-11-08 | $9.21 | $9.42 | $9.04 | $9.07 | $6.59 | 37,921,490 |
| 2016-11-07 | $8.98 | $9.45 | $8.98 | $9.19 | $6.68 | 46,167,090 |
| 2016-11-04 | $8.88 | $9.08 | $8.85 | $8.93 | $6.49 | 25,420,210 |
| 2016-11-03 | $8.71 | $8.90 | $8.65 | $8.83 | $6.42 | 18,847,190 |
| 2016-11-02 | $8.92 | $9.06 | $8.72 | $8.73 | $6.34 | 25,425,200 |
| 2016-11-01 | $8.93 | $8.97 | $8.85 | $8.91 | $6.47 | 19,955,790 |
| 2016-10-31 | $9.02 | $9.03 | $8.81 | $8.93 | $6.49 | 0 |
| 2016-10-28 | $8.98 | $9.15 | $8.91 | $9.02 | $6.55 | 23,171,400 |
| 2016-10-27 | $9.10 | $9.30 | $8.89 | $9.01 | $6.55 | 34,751,200 |
| 2016-10-26 | $9.22 | $9.46 | $9.05 | $9.10 | $6.61 | 43,289,880 |
| 2016-10-25 | $9.10 | $9.50 | $9.02 | $9.34 | $6.79 | 58,748,400 |
| 2016-10-24 | $8.76 | $9.25 | $8.72 | $9.08 | $6.60 | 57,177,090 |
| 2016-10-21 | $8.79 | $8.81 | $8.62 | $8.76 | $6.36 | 16,380,530 |
| 2016-10-20 | $8.87 | $8.88 | $8.70 | $8.78 | $6.38 | 15,350,590 |
| 2016-10-19 | $9.10 | $9.28 | $8.80 | $8.82 | $6.41 | 32,711,700 |
| 2016-10-18 | $8.73 | $8.91 | $8.64 | $8.89 | $6.46 | 24,778,230 |
| 2016-10-17 | $8.69 | $8.83 | $8.62 | $8.77 | $6.37 | 29,864,480 |
| 2016-10-14 | $8.61 | $8.65 | $8.47 | $8.62 | $6.26 | 14,001,250 |
| 2016-10-13 | $8.55 | $8.78 | $8.54 | $8.64 | $6.28 | 25,935,750 |
| 2016-10-12 | $8.54 | $8.56 | $8.47 | $8.51 | $6.18 | 14,763,140 |
| 2016-10-11 | $8.54 | $8.63 | $8.40 | $8.61 | $6.26 | 23,615,750 |
| 2016-10-10 | $8.61 | $8.64 | $8.39 | $8.54 | $6.21 | 18,904,070 |
| 2016-10-07 | $8.48 | $8.48 | $8.48 | $8.48 | $6.16 | 0 |
| 2016-10-06 | $8.48 | $8.48 | $8.48 | $8.48 | $6.16 | 0 |
| 2016-10-05 | $8.48 | $8.48 | $8.48 | $8.48 | $6.16 | 0 |
| 2016-10-04 | $8.48 | $8.48 | $8.48 | $8.48 | $6.16 | 0 |
| 2016-10-03 | $8.48 | $8.48 | $8.48 | $8.48 | $6.16 | 0 |
| 2016-09-30 | $8.49 | $8.49 | $8.38 | $8.48 | $6.16 | 11,872,580 |
| 2016-09-29 | $8.45 | $8.68 | $8.45 | $8.56 | $6.22 | 12,903,070 |
| 2016-09-28 | $8.52 | $8.52 | $8.36 | $8.40 | $6.10 | 5,353,030 |
| 2016-09-27 | $8.47 | $8.54 | $8.30 | $8.46 | $6.15 | 11,886,440 |
| 2016-09-26 | $8.55 | $8.77 | $8.49 | $8.54 | $6.21 | 14,289,340 |
| 2016-09-23 | $8.61 | $8.61 | $8.48 | $8.59 | $6.24 | 12,684,900 |
| 2016-09-22 | $8.72 | $8.85 | $8.57 | $8.58 | $6.23 | 16,412,180 |
| 2016-09-21 | $8.65 | $8.69 | $8.56 | $8.64 | $6.28 | 11,487,890 |
| 2016-09-20 | $8.55 | $8.77 | $8.51 | $8.69 | $6.31 | 14,928,090 |
| 2016-09-19 | $8.54 | $8.61 | $8.47 | $8.53 | $6.20 | 10,364,100 |
| 2016-09-16 | $8.47 | $8.47 | $8.47 | $8.47 | $6.15 | 0 |
| 2016-09-15 | $8.47 | $8.47 | $8.47 | $8.47 | $6.15 | 0 |
| 2016-09-14 | $8.43 | $8.55 | $8.36 | $8.47 | $6.15 | 8,395,970 |
| 2016-09-13 | $8.51 | $8.58 | $8.36 | $8.46 | $6.15 | 13,516,690 |
| 2016-09-12 | $8.76 | $8.85 | $8.37 | $8.48 | $6.16 | 25,534,240 |
| 2016-09-09 | $9.20 | $9.30 | $8.94 | $8.97 | $6.52 | 22,258,550 |
| 2016-09-08 | $8.85 | $9.21 | $8.82 | $9.19 | $6.68 | 26,222,790 |
| 2016-09-07 | $9.00 | $9.04 | $8.81 | $8.89 | $6.46 | 22,961,860 |
| 2016-09-06 | $9.01 | $9.15 | $8.91 | $9.08 | $6.60 | 17,199,360 |
| 2016-09-05 | $8.81 | $9.15 | $8.81 | $9.01 | $6.55 | 27,747,680 |
| 2016-09-02 | $8.60 | $8.89 | $8.55 | $8.77 | $6.37 | 16,301,250 |
| 2016-09-01 | $8.82 | $8.82 | $8.56 | $8.58 | $6.23 | 12,930,470 |
| 2016-08-31 | $8.85 | $9.03 | $8.74 | $8.82 | $6.41 | 12,706,090 |
| 2016-08-30 | $8.60 | $8.90 | $8.58 | $8.83 | $6.42 | 21,090,630 |
| 2016-08-29 | $8.62 | $8.70 | $8.51 | $8.60 | $6.25 | 10,130,450 |
| 2016-08-26 | $8.56 | $8.76 | $8.50 | $8.67 | $6.30 | 18,643,580 |
| 2016-08-25 | $8.41 | $8.62 | $8.35 | $8.48 | $6.16 | 16,142,830 |
| 2016-08-24 | $8.54 | $8.56 | $8.41 | $8.46 | $6.15 | 7,831,170 |
| 2016-08-23 | $8.48 | $8.57 | $8.38 | $8.53 | $6.20 | 11,873,920 |
| 2016-08-22 | $8.71 | $8.73 | $8.48 | $8.53 | $6.20 | 16,581,290 |
| 2016-08-19 | $8.73 | $8.79 | $8.58 | $8.72 | $6.34 | 15,081,530 |
| 2016-08-18 | $9.00 | $9.34 | $8.68 | $8.80 | $6.39 | 31,269,860 |
| 2016-08-17 | $9.01 | $9.10 | $8.92 | $8.98 | $6.52 | 12,421,430 |
| 2016-08-16 | $8.91 | $9.19 | $8.88 | $9.06 | $6.58 | 21,769,760 |
| 2016-08-15 | $8.75 | $9.04 | $8.65 | $8.94 | $6.50 | 19,787,940 |
| 2016-08-12 | $8.57 | $8.84 | $8.54 | $8.80 | $6.39 | 11,429,920 |
| 2016-08-11 | $8.80 | $8.91 | $8.56 | $8.57 | $6.23 | 14,200,350 |
| 2016-08-10 | $8.76 | $9.30 | $8.75 | $8.85 | $6.43 | 31,577,500 |
| 2016-08-09 | $8.70 | $9.03 | $8.69 | $8.75 | $6.36 | 26,663,980 |
| 2016-08-08 | $8.33 | $8.85 | $8.33 | $8.79 | $6.39 | 27,839,060 |
| 2016-08-05 | $8.23 | $8.32 | $8.19 | $8.25 | $5.99 | 4,977,420 |
| 2016-08-04 | $8.35 | $8.41 | $8.16 | $8.27 | $6.01 | 8,391,580 |
| 2016-08-03 | $8.32 | $8.39 | $8.25 | $8.30 | $6.03 | 7,067,160 |
| 2016-08-02 | $8.18 | $8.37 | $8.18 | $8.29 | $6.02 | 9,617,600 |
| 2016-08-01 | $8.02 | $8.27 | $8.01 | $8.23 | $5.98 | 13,827,610 |
| 2016-07-29 | $8.19 | $8.32 | $8.04 | $8.07 | $5.86 | 8,986,430 |
| 2016-07-28 | $8.21 | $8.36 | $8.14 | $8.26 | $6.00 | 11,260,180 |
| 2016-07-27 | $8.82 | $8.88 | $8.00 | $8.23 | $5.98 | 25,421,640 |
| 2016-07-26 | $8.68 | $8.87 | $8.66 | $8.84 | $6.42 | 16,385,260 |
| 2016-07-25 | $8.72 | $8.78 | $8.60 | $8.66 | $6.29 | 8,869,660 |
| 2016-07-22 | $8.96 | $9.00 | $8.65 | $8.71 | $6.33 | 15,948,150 |
| 2016-07-21 | $8.91 | $9.08 | $8.89 | $8.96 | $6.51 | 14,445,710 |
| 2016-07-20 | $9.02 | $9.03 | $8.87 | $8.90 | $6.47 | 12,123,060 |
| 2016-07-19 | $9.00 | $9.09 | $8.86 | $9.03 | $6.56 | 13,241,290 |
| 2016-07-18 | $9.20 | $9.20 | $8.79 | $9.02 | $6.55 | 19,678,760 |
| 2016-07-15 | $9.27 | $9.42 | $8.96 | $9.09 | $6.60 | 31,484,150 |
| 2016-07-14 | $9.35 | $9.36 | $9.16 | $9.26 | $6.73 | 17,503,280 |
| 2016-07-13 | $9.34 | $9.44 | $9.15 | $9.39 | $6.82 | 34,820,850 |
| 2016-07-12 | $8.87 | $9.75 | $8.84 | $9.42 | $6.84 | 69,679,400 |
| 2016-07-11 | $8.58 | $9.04 | $8.58 | $8.86 | $6.44 | 31,158,380 |
| 2016-07-08 | $8.80 | $8.84 | $8.50 | $8.58 | $6.23 | 21,955,080 |
| 2016-07-07 | $8.75 | $9.08 | $8.71 | $8.88 | $6.45 | 26,089,790 |
| 2016-07-06 | $8.71 | $8.89 | $8.60 | $8.81 | $6.40 | 22,247,090 |
| 2016-07-05 | $9.03 | $9.04 | $8.68 | $8.76 | $6.36 | 21,057,700 |
| 2016-07-04 | $8.36 | $8.93 | $8.31 | $8.87 | $6.44 | 30,696,620 |
| 2016-07-01 | $8.28 | $8.47 | $8.24 | $8.31 | $6.04 | 14,230,300 |
| 2016-06-30 | $8.48 | $8.53 | $8.20 | $8.26 | $6.00 | 15,148,160 |
| 2016-06-29 | $8.67 | $8.69 | $8.39 | $8.46 | $6.15 | 14,175,230 |
| 2016-06-28 | $8.36 | $8.55 | $8.30 | $8.53 | $6.20 | 15,575,160 |
| 2016-06-27 | $7.95 | $8.60 | $7.95 | $8.42 | $6.12 | 20,076,840 |
| 2016-06-24 | $8.29 | $8.29 | $7.73 | $8.10 | $5.89 | 19,533,480 |
| 2016-06-23 | $8.23 | $8.55 | $8.08 | $8.29 | $6.02 | 28,248,160 |
| 2016-06-22 | $7.90 | $8.31 | $7.88 | $8.23 | $5.98 | 31,951,080 |
| 2016-06-21 | $7.88 | $8.07 | $7.80 | $7.85 | $5.70 | 20,399,270 |
| 2016-06-20 | $7.83 | $7.92 | $7.73 | $7.80 | $5.67 | 13,771,200 |
| 2016-06-17 | $7.67 | $8.15 | $7.61 | $7.91 | $5.75 | 28,474,190 |
| 2016-06-16 | $7.80 | $7.80 | $7.50 | $7.60 | $5.52 | 14,006,080 |
| 2016-06-15 | $7.49 | $7.82 | $7.41 | $7.75 | $5.63 | 17,561,970 |
| 2016-06-14 | $7.52 | $7.68 | $7.38 | $7.57 | $5.50 | 14,033,700 |
| 2016-06-13 | $8.24 | $8.24 | $7.52 | $7.52 | $5.46 | 30,761,760 |
| 2016-06-10 | $8.36 | $8.36 | $8.36 | $8.36 | $6.07 | 0 |
| 2016-06-09 | $8.36 | $8.36 | $8.36 | $8.36 | $6.07 | 0 |
| 2016-06-08 | $8.52 | $8.53 | $8.29 | $8.36 | $6.07 | 21,854,680 |
| 2016-06-07 | $8.68 | $8.68 | $8.40 | $8.50 | $6.18 | 18,140,030 |
| 2016-06-06 | $8.76 | $8.84 | $8.52 | $8.61 | $6.26 | 14,961,110 |
| 2016-06-03 | $8.84 | $8.84 | $8.65 | $8.74 | $6.35 | 15,467,180 |
| 2016-06-02 | $8.79 | $8.94 | $8.69 | $8.84 | $6.42 | 18,536,230 |
| 2016-06-01 | $8.58 | $8.58 | $8.58 | $8.58 | $6.23 | 0 |
| 2016-05-31 | $8.23 | $8.59 | $8.23 | $8.58 | $6.23 | 22,648,980 |
| 2016-05-30 | $8.47 | $8.48 | $8.22 | $8.24 | $5.99 | 16,770,590 |
| 2016-05-27 | $8.59 | $8.71 | $8.52 | $8.57 | $6.23 | 13,220,190 |
| 2016-05-26 | $8.53 | $8.69 | $8.45 | $8.66 | $6.29 | 19,635,890 |
| 2016-05-25 | $8.60 | $8.65 | $8.34 | $8.46 | $6.15 | 14,146,930 |
| 2016-05-24 | $8.63 | $8.69 | $8.37 | $8.46 | $6.15 | 16,657,820 |
| 2016-05-23 | $8.65 | $8.82 | $8.60 | $8.74 | $6.35 | 19,376,240 |
| 2016-05-20 | $8.72 | $8.73 | $8.44 | $8.72 | $6.34 | 13,770,950 |
| 2016-05-19 | $8.75 | $9.03 | $8.69 | $8.74 | $6.35 | 19,696,030 |
| 2016-05-18 | $8.66 | $8.96 | $8.50 | $8.65 | $6.28 | 26,319,620 |
| 2016-05-17 | $8.69 | $9.10 | $8.69 | $8.80 | $6.39 | 33,824,150 |
| 2016-05-16 | $8.60 | $8.61 | $8.27 | $8.57 | $6.23 | 28,629,380 |
| 2016-05-13 | $8.40 | $8.85 | $8.38 | $8.64 | $6.28 | 30,383,250 |
| 2016-05-12 | $8.50 | $8.58 | $8.18 | $8.55 | $6.21 | 18,940,600 |
| 2016-05-11 | $8.89 | $8.93 | $8.57 | $8.66 | $6.29 | 21,095,650 |
| 2016-05-10 | $8.69 | $9.03 | $8.66 | $8.75 | $6.36 | 26,743,960 |
| 2016-05-09 | $9.95 | $9.98 | $8.91 | $8.91 | $6.47 | 50,571,970 |
| 2016-05-06 | $10.60 | $10.62 | $9.85 | $9.90 | $7.19 | 34,372,380 |
| 2016-05-05 | $10.63 | $10.70 | $10.30 | $10.64 | $7.73 | 23,710,110 |
| 2016-05-04 | $10.86 | $10.89 | $10.44 | $10.65 | $7.74 | 31,028,380 |
| 2016-05-03 | $10.88 | $11.00 | $10.63 | $10.99 | $7.99 | 30,650,450 |
| 2016-05-02 | $11.02 | $11.02 | $11.02 | $11.02 | $8.01 | 0 |
| 2016-04-29 | $10.85 | $11.23 | $10.81 | $11.02 | $8.01 | 24,250,550 |
| 2016-04-28 | $10.69 | $11.10 | $10.36 | $11.01 | $8.00 | 32,243,670 |
| 2016-04-27 | $11.31 | $11.39 | $10.57 | $10.79 | $7.84 | 40,971,310 |
| 2016-04-26 | $11.40 | $11.46 | $11.07 | $11.45 | $8.32 | 28,471,790 |
| 2016-04-25 | $10.65 | $11.51 | $10.65 | $11.48 | $8.34 | 40,351,460 |
| 2016-04-22 | $10.85 | $11.40 | $10.40 | $10.79 | $7.84 | 33,610,520 |
| 2016-04-21 | $10.72 | $11.83 | $10.71 | $11.22 | $8.15 | 61,053,050 |
| 2016-04-20 | $10.97 | $11.26 | $10.02 | $10.79 | $7.84 | 50,160,750 |
| 2016-04-19 | $10.80 | $11.08 | $10.51 | $10.74 | $7.80 | 28,031,020 |
| 2016-04-18 | $10.70 | $10.90 | $10.23 | $10.75 | $7.81 | 33,973,300 |
| 2016-04-15 | $11.20 | $11.46 | $10.80 | $10.90 | $7.92 | 48,211,960 |
| 2016-04-14 | $11.26 | $11.46 | $10.96 | $11.31 | $8.22 | 55,201,090 |
| 2016-04-13 | $10.68 | $11.26 | $10.67 | $11.26 | $8.18 | 55,618,470 |
| 2016-04-12 | $10.20 | $10.30 | $9.87 | $10.24 | $7.44 | 31,724,610 |
| 2016-04-11 | $9.80 | $10.55 | $9.80 | $10.13 | $7.36 | 58,911,460 |
| 2016-04-08 | $9.56 | $9.88 | $9.44 | $9.59 | $6.97 | 22,464,140 |
| 2016-04-07 | $9.85 | $9.99 | $9.63 | $9.72 | $7.06 | 28,855,770 |
| 2016-04-06 | $9.92 | $9.94 | $9.60 | $9.83 | $7.14 | 28,848,010 |
| 2016-04-05 | $9.86 | $10.20 | $9.60 | $10.03 | $7.29 | 48,253,260 |
| 2016-04-04 | $9.74 | $9.74 | $9.74 | $9.74 | $7.08 | 0 |
| 2016-04-01 | $9.27 | $9.89 | $9.27 | $9.74 | $7.08 | 54,831,650 |
| 2016-03-31 | $9.33 | $9.54 | $9.16 | $9.24 | $6.71 | 27,067,180 |
| 2016-03-30 | $9.12 | $9.35 | $9.05 | $9.29 | $6.75 | 15,199,970 |
| 2016-03-29 | $9.15 | $9.25 | $8.95 | $9.01 | $6.55 | 13,397,150 |
| 2016-03-28 | $9.36 | $9.55 | $9.14 | $9.16 | $6.66 | 17,613,380 |
| 2016-03-25 | $9.25 | $9.33 | $9.12 | $9.31 | $6.76 | 14,066,760 |
| 2016-03-24 | $9.46 | $9.49 | $9.22 | $9.23 | $6.71 | 37,716,240 |
| 2016-03-23 | $9.62 | $9.80 | $9.56 | $9.70 | $7.05 | 21,469,130 |
| 2016-03-22 | $9.70 | $9.82 | $9.47 | $9.62 | $6.99 | 32,777,100 |
| 2016-03-21 | $9.50 | $9.86 | $9.35 | $9.84 | $7.15 | 38,941,520 |
| 2016-03-18 | $9.30 | $9.60 | $9.30 | $9.48 | $6.89 | 39,236,340 |
| 2016-03-17 | $8.99 | $9.25 | $8.93 | $9.21 | $6.69 | 29,253,280 |
| 2016-03-16 | $8.90 | $9.19 | $8.78 | $8.85 | $6.43 | 18,076,710 |
| 2016-03-15 | $9.05 | $9.12 | $8.81 | $8.94 | $6.50 | 22,970,320 |
| 2016-03-14 | $8.88 | $9.47 | $8.88 | $9.19 | $6.68 | 42,362,640 |
| 2016-03-11 | $8.65 | $9.05 | $8.62 | $8.84 | $6.42 | 33,787,450 |
| 2016-03-10 | $9.15 | $9.20 | $8.65 | $8.79 | $6.39 | 36,500,990 |
| 2016-03-09 | $9.30 | $9.50 | $9.04 | $9.07 | $6.59 | 47,731,420 |
| 2016-03-08 | $10.70 | $10.73 | $9.75 | $10.04 | $7.29 | 60,360,240 |
| 2016-03-07 | $10.30 | $10.49 | $9.78 | $10.47 | $7.61 | 53,745,330 |
| 2016-03-04 | $10.30 | $10.62 | $9.70 | $9.99 | $7.26 | 55,064,520 |
| 2016-03-03 | $10.33 | $11.21 | $10.09 | $10.39 | $7.55 | 75,993,050 |
| 2016-03-02 | $9.11 | $10.19 | $9.05 | $10.19 | $7.40 | 55,765,000 |
| 2016-03-01 | $9.00 | $9.62 | $8.76 | $9.26 | $6.73 | 56,065,870 |
| 2016-02-29 | $8.41 | $9.32 | $7.80 | $9.03 | $6.56 | 57,917,570 |
| 2016-02-26 | $8.29 | $8.84 | $8.02 | $8.67 | $6.30 | 37,348,850 |
| 2016-02-25 | $8.90 | $9.30 | $8.06 | $8.12 | $5.90 | 48,205,740 |
| 2016-02-24 | $8.94 | $9.26 | $8.71 | $8.95 | $6.50 | 39,725,700 |
| 2016-02-23 | $8.66 | $9.15 | $8.57 | $9.08 | $6.60 | 55,982,380 |
| 2016-02-22 | $8.33 | $9.02 | $8.20 | $8.72 | $6.34 | 67,417,200 |
| 2016-02-19 | $8.15 | $8.48 | $8.05 | $8.20 | $5.96 | 25,145,790 |
| 2016-02-18 | $8.21 | $8.74 | $8.19 | $8.22 | $5.97 | 34,197,140 |
| 2016-02-17 | $8.05 | $8.36 | $7.98 | $8.20 | $5.96 | 28,601,470 |
| 2016-02-16 | $7.83 | $8.36 | $7.78 | $8.12 | $5.90 | 39,064,310 |
| 2016-02-15 | $7.47 | $8.14 | $7.35 | $7.84 | $5.70 | 26,226,070 |
| 2016-02-12 | $7.83 | $7.83 | $7.83 | $7.83 | $5.69 | 0 |
| 2016-02-11 | $7.83 | $7.83 | $7.83 | $7.83 | $5.69 | 0 |
| 2016-02-10 | $7.83 | $7.83 | $7.83 | $7.83 | $5.69 | 0 |
| 2016-02-09 | $7.83 | $7.83 | $7.83 | $7.83 | $5.69 | 0 |
| 2016-02-08 | $7.83 | $7.83 | $7.83 | $7.83 | $5.69 | 0 |
| 2016-02-05 | $7.59 | $7.95 | $7.52 | $7.83 | $5.69 | 28,820,880 |
| 2016-02-04 | $7.56 | $7.85 | $7.35 | $7.57 | $5.50 | 27,367,190 |
| 2016-02-03 | $7.51 | $7.75 | $7.28 | $7.49 | $5.44 | 26,026,530 |
| 2016-02-02 | $7.74 | $8.03 | $7.62 | $7.87 | $5.72 | 29,788,710 |
| 2016-02-01 | $8.50 | $8.70 | $7.83 | $7.83 | $5.69 | 37,707,580 |
| 2016-01-29 | $8.51 | $8.90 | $8.05 | $8.70 | $6.32 | 38,804,470 |
| 2016-01-28 | $9.01 | $9.42 | $8.65 | $8.68 | $6.31 | 40,341,070 |
| 2016-01-27 | $8.80 | $9.48 | $8.50 | $9.34 | $6.79 | 64,608,190 |
| 2016-01-26 | $8.95 | $9.40 | $8.59 | $8.70 | $6.32 | 45,892,590 |
| 2016-01-25 | $8.75 | $9.42 | $8.70 | $9.27 | $6.74 | 71,681,670 |
| 2016-01-22 | $8.49 | $8.73 | $7.99 | $8.56 | $6.22 | 40,351,310 |
| 2016-01-21 | $8.78 | $9.10 | $8.25 | $8.29 | $6.02 | 43,145,400 |
| 2016-01-20 | $9.15 | $9.23 | $8.68 | $8.87 | $6.44 | 48,048,350 |
| 2016-01-19 | $8.80 | $9.38 | $8.65 | $9.35 | $6.79 | 43,111,240 |
| 2016-01-18 | $9.15 | $9.38 | $8.51 | $8.98 | $6.52 | 40,153,520 |
| 2016-01-15 | $9.49 | $10.04 | $8.79 | $9.40 | $6.83 | 63,817,930 |
| 2016-01-14 | $8.45 | $9.90 | $8.10 | $9.71 | $7.06 | 60,265,510 |
| 2016-01-13 | $8.75 | $9.60 | $8.58 | $9.00 | $6.54 | 55,474,810 |
| 2016-01-12 | $8.78 | $9.08 | $8.09 | $8.73 | $6.34 | 47,095,310 |
| 2016-01-11 | $9.30 | $9.30 | $8.53 | $8.99 | $6.53 | 77,449,570 |
| 2016-01-08 | $8.63 | $9.01 | $8.46 | $9.01 | $6.55 | 48,827,600 |
| 2016-01-07 | $9.10 | $9.24 | $8.19 | $8.19 | $5.95 | 22,979,390 |
| 2016-01-06 | $8.25 | $9.10 | $8.17 | $9.10 | $6.61 | 67,269,460 |
| 2016-01-05 | $7.26 | $8.37 | $7.26 | $8.27 | $6.01 | 37,170,270 |
| 2016-01-04 | $8.20 | $8.48 | $7.73 | $7.82 | $5.68 | 24,996,870 |
| 2016-01-01 | $8.21 | $8.21 | $8.21 | $8.21 | $5.97 | 0 |
| 2015-12-31 | $8.36 | $8.53 | $8.20 | $8.21 | $5.97 | 12,430,400 |
| 2015-12-30 | $8.48 | $8.64 | $8.29 | $8.39 | $6.10 | 22,505,930 |
| 2015-12-29 | $8.08 | $8.50 | $8.04 | $8.48 | $6.16 | 25,658,390 |
| 2015-12-28 | $8.40 | $8.54 | $8.06 | $8.09 | $5.88 | 22,867,700 |
| 2015-12-25 | $8.50 | $8.52 | $8.26 | $8.44 | $6.13 | 17,570,880 |
| 2015-12-24 | $8.53 | $8.59 | $8.20 | $8.48 | $6.16 | 23,542,460 |
| 2015-12-23 | $8.90 | $9.06 | $8.46 | $8.49 | $6.17 | 37,105,190 |
| 2015-12-22 | $8.64 | $9.33 | $8.61 | $8.96 | $6.51 | 61,299,590 |
| 2015-12-21 | $8.71 | $8.88 | $8.53 | $8.67 | $6.30 | 47,970,540 |
| 2015-12-18 | $8.50 | $8.82 | $8.31 | $8.74 | $6.35 | 54,378,230 |
| 2015-12-17 | $8.28 | $8.96 | $8.08 | $8.58 | $6.23 | 69,171,630 |
| 2015-12-16 | $8.08 | $8.38 | $8.02 | $8.22 | $5.97 | 44,312,940 |
| 2015-12-15 | $8.50 | $8.52 | $8.03 | $8.05 | $5.85 | 59,471,940 |
| 2015-12-14 | $7.48 | $8.24 | $7.34 | $8.24 | $5.99 | 30,646,340 |
| 2015-12-11 | $7.28 | $7.64 | $7.16 | $7.49 | $5.44 | 26,033,490 |
| 2015-12-10 | $7.40 | $7.55 | $7.26 | $7.28 | $5.29 | 15,257,140 |
| 2015-12-09 | $7.32 | $7.51 | $7.30 | $7.38 | $5.36 | 13,010,530 |
| 2015-12-08 | $7.58 | $7.62 | $7.25 | $7.36 | $5.35 | 21,233,920 |
| 2015-12-07 | $7.67 | $7.82 | $7.55 | $7.67 | $5.57 | 20,827,140 |
| 2015-12-04 | $7.69 | $7.84 | $7.53 | $7.60 | $5.52 | 22,283,100 |
| 2015-12-03 | $7.50 | $8.15 | $7.36 | $7.82 | $5.68 | 35,159,370 |
| 2015-12-02 | $7.16 | $7.52 | $7.07 | $7.50 | $5.45 | 24,977,270 |
| 2015-12-01 | $7.13 | $7.25 | $7.01 | $7.16 | $5.20 | 17,673,010 |
| 2015-11-30 | $7.37 | $7.46 | $6.79 | $7.17 | $5.21 | 25,688,890 |
| 2015-11-27 | $8.10 | $8.16 | $7.34 | $7.35 | $5.34 | 37,877,650 |
| 2015-11-26 | $8.03 | $8.44 | $8.00 | $8.16 | $5.93 | 45,933,600 |
| 2015-11-25 | $7.95 | $8.03 | $7.89 | $7.99 | $5.81 | 21,255,890 |
| 2015-11-24 | $7.95 | $8.18 | $7.85 | $8.04 | $5.84 | 24,808,110 |
| 2015-11-23 | $8.24 | $8.29 | $7.93 | $7.95 | $5.78 | 29,176,850 |
| 2015-11-20 | $8.32 | $8.32 | $8.10 | $8.21 | $5.97 | 29,324,970 |
| 2015-11-19 | $8.31 | $8.39 | $8.06 | $8.28 | $6.02 | 33,998,000 |
| 2015-11-18 | $7.99 | $8.45 | $7.98 | $8.28 | $6.02 | 48,755,930 |
| 2015-11-17 | $8.04 | $8.40 | $7.95 | $8.03 | $5.83 | 51,645,560 |
| 2015-11-16 | $7.61 | $8.04 | $7.59 | $8.02 | $5.83 | 29,257,720 |
| 2015-11-13 | $8.00 | $8.02 | $7.78 | $7.82 | $5.68 | 29,691,770 |
| 2015-11-12 | $8.22 | $8.35 | $7.96 | $8.11 | $5.89 | 39,122,040 |
| 2015-11-11 | $8.20 | $8.56 | $8.18 | $8.23 | $5.98 | 65,925,410 |
| 2015-11-10 | $7.99 | $8.34 | $7.85 | $8.18 | $5.94 | 90,310,130 |
| 2015-11-09 | $7.31 | $8.14 | $7.30 | $8.14 | $5.91 | 97,013,040 |
| 2015-11-06 | $7.28 | $7.45 | $7.22 | $7.40 | $5.38 | 43,591,920 |
| 2015-11-05 | $7.04 | $7.66 | $7.00 | $7.33 | $5.33 | 70,368,960 |
| 2015-11-04 | $6.70 | $7.09 | $6.70 | $7.07 | $5.14 | 34,342,610 |
| 2015-11-03 | $6.70 | $6.72 | $6.61 | $6.68 | $4.85 | 10,716,530 |
| 2015-11-02 | $6.74 | $6.81 | $6.60 | $6.65 | $4.83 | 15,928,690 |
| 2015-10-30 | $7.00 | $7.00 | $6.60 | $6.83 | $4.96 | 23,486,870 |
| 2015-10-29 | $7.04 | $7.11 | $7.00 | $7.03 | $5.11 | 21,232,540 |
| 2015-10-28 | $6.99 | $7.10 | $6.90 | $7.01 | $5.09 | 22,846,160 |
| 2015-10-27 | $7.09 | $7.10 | $6.75 | $7.04 | $5.12 | 25,718,580 |
| 2015-10-26 | $7.27 | $7.27 | $7.10 | $7.17 | $5.21 | 29,042,280 |
| 2015-10-23 | $7.00 | $7.20 | $6.92 | $7.16 | $5.20 | 33,306,860 |
| 2015-10-22 | $6.84 | $7.07 | $6.66 | $7.02 | $5.10 | 33,111,050 |
| 2015-10-21 | $7.60 | $7.66 | $6.84 | $6.84 | $4.97 | 47,428,760 |
| 2015-10-20 | $7.58 | $7.66 | $7.34 | $7.60 | $5.52 | 27,706,130 |
| 2015-10-19 | $7.40 | $7.87 | $7.32 | $7.63 | $5.54 | 47,195,500 |
| 2015-10-16 | $7.37 | $7.49 | $7.18 | $7.38 | $5.36 | 28,880,680 |
| 2015-10-15 | $7.08 | $7.33 | $7.06 | $7.32 | $5.32 | 25,008,070 |
| 2015-10-14 | $7.26 | $7.50 | $7.10 | $7.13 | $5.18 | 31,297,270 |
| 2015-10-13 | $7.27 | $7.45 | $7.20 | $7.31 | $5.31 | 24,015,600 |
| 2015-10-12 | $6.87 | $7.58 | $6.83 | $7.37 | $5.35 | 44,452,270 |
| 2015-10-09 | $6.54 | $6.94 | $6.49 | $6.89 | $5.01 | 26,629,200 |
| 2015-10-08 | $6.56 | $6.63 | $6.49 | $6.54 | $4.75 | 16,776,510 |
| 2015-10-07 | $6.30 | $6.30 | $6.30 | $6.30 | $4.58 | 0 |
| 2015-10-06 | $6.30 | $6.30 | $6.30 | $6.30 | $4.58 | 0 |
| 2015-10-05 | $6.30 | $6.30 | $6.30 | $6.30 | $4.58 | 0 |
| 2015-10-02 | $6.30 | $6.30 | $6.30 | $6.30 | $4.58 | 0 |
| 2015-10-01 | $6.30 | $6.30 | $6.30 | $6.30 | $4.58 | 0 |
| 2015-09-30 | $6.36 | $6.40 | $6.29 | $6.30 | $4.58 | 8,452,200 |
| 2015-09-29 | $6.48 | $6.53 | $6.24 | $6.29 | $4.57 | 14,907,030 |
| 2015-09-28 | $6.59 | $6.64 | $6.42 | $6.61 | $4.80 | 12,952,560 |
| 2015-09-25 | $6.73 | $6.83 | $6.43 | $6.54 | $4.75 | 20,431,490 |
| 2015-09-24 | $6.73 | $6.91 | $6.64 | $6.82 | $4.96 | 18,896,140 |
| 2015-09-23 | $6.85 | $6.93 | $6.61 | $6.69 | $4.86 | 26,279,660 |
| 2015-09-22 | $6.98 | $7.16 | $6.83 | $7.07 | $5.14 | 39,129,010 |
| 2015-09-21 | $6.59 | $7.00 | $6.51 | $6.98 | $5.07 | 25,174,330 |
| 2015-09-18 | $6.61 | $6.78 | $6.47 | $6.72 | $4.88 | 20,533,560 |
| 2015-09-17 | $6.67 | $7.11 | $6.49 | $6.51 | $4.73 | 35,844,650 |
| 2015-09-16 | $6.16 | $6.67 | $6.02 | $6.67 | $4.85 | 31,923,430 |
| 2015-09-15 | $6.31 | $6.70 | $6.02 | $6.06 | $4.40 | 33,566,420 |
| 2015-09-14 | $7.55 | $7.61 | $6.69 | $6.69 | $4.86 | 31,421,290 |
| 2015-09-11 | $7.32 | $7.57 | $7.30 | $7.43 | $5.40 | 21,715,580 |
| 2015-09-10 | $7.39 | $7.69 | $7.30 | $7.35 | $5.34 | 31,476,420 |
| 2015-09-09 | $7.42 | $7.75 | $7.23 | $7.58 | $5.51 | 47,788,440 |
| 2015-09-08 | $6.89 | $7.45 | $6.76 | $7.38 | $5.36 | 43,167,160 |
| 2015-09-07 | $6.56 | $6.94 | $6.56 | $6.94 | $5.04 | 48,934,130 |
| 2015-09-04 | $6.31 | $6.31 | $6.31 | $6.31 | $4.58 | 0 |
| 2015-09-03 | $6.31 | $6.31 | $6.31 | $6.31 | $4.58 | 0 |
| 2015-09-02 | $6.40 | $7.05 | $6.26 | $6.31 | $4.58 | 32,914,470 |
| 2015-09-01 | $7.48 | $7.50 | $6.88 | $6.88 | $5.00 | 38,607,360 |
| 2015-08-31 | $8.46 | $8.46 | $7.64 | $7.64 | $5.55 | 44,013,160 |
| 2015-08-28 | $8.00 | $8.51 | $7.75 | $8.49 | $6.17 | 53,439,710 |
| 2015-08-27 | $8.20 | $8.51 | $7.44 | $7.79 | $5.66 | 58,208,420 |
| 2015-08-26 | $8.27 | $8.99 | $8.27 | $8.27 | $6.01 | 71,818,410 |
| 2015-08-25 | $9.19 | $9.19 | $9.19 | $9.19 | $6.68 | 1,548,500 |
| 2015-08-24 | $10.21 | $10.26 | $10.21 | $10.21 | $7.42 | 10,187,100 |
| 2015-08-21 | $11.34 | $11.70 | $11.34 | $11.34 | $8.24 | 53,405,340 |
| 2015-08-20 | $12.60 | $12.60 | $12.60 | $12.60 | $9.15 | 2,638,000 |
| 2015-08-19 | $14.00 | $14.00 | $14.00 | $14.00 | $10.17 | 1,838,700 |
| 2015-08-18 | $15.71 | $15.71 | $15.71 | $15.71 | $11.41 | 0 |
| 2015-08-17 | $15.71 | $15.71 | $15.71 | $15.71 | $11.41 | 0 |
| 2015-08-14 | $15.71 | $15.71 | $15.71 | $15.71 | $11.41 | 0 |
| 2015-08-13 | $15.71 | $15.71 | $15.71 | $15.71 | $11.41 | 0 |
Guizhou Panjiang Refined Coal Company Ltd (600395) News Headlines
Recent Guizhou Panjiang Refined Coal Company Ltd (600395) News
Similar Companies to Guizhou Panjiang Refined Coal Company Ltd (600395) 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 | -- | -- | -- |