Heilan Home Company Ltd (600398) Exchange: SHG
Data as of July 11, 2025
$7.46 ($0.02) 0.27%
Heilan Home Company Ltd - Daily Information
Click for more stock information on Heilan Home Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $7.42 |
| Previous Close | $7.46 |
| High | $7.53 |
| Low | $7.36 |
| Adjusted Open | $7.42 |
| Previous Adjusted Close | $7.46 |
| Adjusted High | $7.53 |
| Adjusted Low | $7.36 |
About Heilan Home Company Ltd (600398)
Heilan Home Co., Ltd. is a China-based company principally engaged in apparel and worsted fabric businesses. The Company’s main products consist of worsted wool fabrics, high-end suits, shirts and business wear. The Company is also involved in the dyeing and finishing of textiles, as well as the provision of electric power and steam to other apparel manufacturers in Jiangsu province. The Company distributes its products in domestic and overseas markets.
Invest in Heilan Home Company Ltd (600398)
Historical Stock Data for Heilan Home Company Ltd (600398)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $7.42 | $7.53 | $7.36 | $7.46 | $7.46 | 21,468,580 |
| 2025-07-08 | $7.47 | $7.52 | $7.38 | $7.44 | $7.44 | 20,362,100 |
| 2025-07-07 | $7.23 | $7.52 | $7.22 | $7.50 | $7.50 | 47,168,800 |
| 2025-07-04 | $7.27 | $7.34 | $7.20 | $7.23 | $7.23 | 23,431,000 |
| 2025-07-03 | $7.30 | $7.36 | $7.25 | $7.27 | $7.27 | 19,984,500 |
| 2025-07-02 | $7.36 | $7.42 | $7.22 | $7.30 | $7.30 | 25,929,080 |
| 2025-06-30 | $7.00 | $7.01 | $6.93 | $6.96 | $6.96 | 20,698,330 |
| 2025-06-27 | $6.96 | $7.01 | $6.94 | $6.97 | $6.97 | 19,047,560 |
| 2025-06-26 | $7.00 | $7.04 | $6.90 | $6.95 | $6.95 | 27,363,400 |
| 2025-06-25 | $6.96 | $7.03 | $6.88 | $7.01 | $7.01 | 26,322,490 |
| 2025-06-24 | $6.90 | $7.00 | $6.89 | $6.95 | $6.95 | 28,042,930 |
| 2025-06-23 | $6.95 | $7.06 | $6.89 | $6.89 | $6.89 | 28,935,050 |
| 2025-06-20 | $6.91 | $7.04 | $6.87 | $6.98 | $6.98 | 22,319,210 |
| 2025-06-19 | $7.07 | $7.11 | $6.85 | $6.91 | $6.91 | 42,068,000 |
| 2025-06-18 | $7.10 | $7.12 | $7.04 | $7.10 | $7.10 | 18,554,760 |
| 2025-06-17 | $7.25 | $7.25 | $7.11 | $7.12 | $7.12 | 26,392,930 |
| 2025-06-13 | $7.44 | $7.44 | $7.14 | $7.24 | $7.24 | 40,321,820 |
| 2025-06-12 | $7.46 | $7.49 | $7.39 | $7.43 | $7.43 | 15,482,000 |
| 2025-06-11 | $7.52 | $7.58 | $7.45 | $7.49 | $7.49 | 14,460,500 |
| 2025-06-10 | $7.52 | $7.66 | $7.46 | $7.52 | $7.52 | 22,494,020 |
| 2025-06-09 | $7.37 | $7.57 | $7.29 | $7.56 | $7.56 | 30,781,250 |
| 2025-06-06 | $7.48 | $7.48 | $7.32 | $7.38 | $7.38 | 25,542,140 |
| 2025-06-05 | $7.47 | $7.60 | $7.44 | $7.48 | $7.48 | 29,686,800 |
| 2025-06-04 | $7.43 | $7.60 | $7.41 | $7.48 | $7.48 | 35,767,420 |
| 2025-06-03 | $7.18 | $7.52 | $7.10 | $7.47 | $7.47 | 58,227,210 |
| 2025-05-30 | $7.26 | $7.32 | $7.18 | $7.18 | $7.18 | 25,721,970 |
| 2025-05-29 | $7.12 | $7.36 | $7.06 | $7.29 | $7.29 | 50,323,230 |
| 2025-05-28 | $7.31 | $7.33 | $7.04 | $7.14 | $7.14 | 80,797,130 |
| 2025-05-27 | $7.63 | $7.64 | $7.28 | $7.33 | $7.33 | 77,483,790 |
| 2025-05-26 | $7.61 | $7.69 | $7.56 | $7.63 | $7.63 | 21,007,540 |
| 2025-05-23 | $7.93 | $7.96 | $7.60 | $7.61 | $7.61 | 41,584,400 |
| 2025-05-22 | $7.90 | $8.04 | $7.88 | $7.93 | $7.93 | 27,422,490 |
| 2025-05-21 | $7.71 | $7.98 | $7.70 | $7.95 | $7.95 | 59,231,260 |
| 2025-05-20 | $7.80 | $7.91 | $7.57 | $7.70 | $7.70 | 48,625,630 |
| 2025-05-19 | $7.81 | $7.87 | $7.72 | $7.80 | $7.80 | 19,868,360 |
| 2025-05-16 | $7.72 | $7.83 | $7.70 | $7.80 | $7.80 | 29,249,600 |
| 2025-05-15 | $7.90 | $7.92 | $7.71 | $7.76 | $7.76 | 31,694,480 |
| 2025-05-14 | $8.04 | $8.04 | $7.89 | $7.92 | $7.92 | 30,390,800 |
| 2025-05-13 | $8.04 | $8.16 | $7.95 | $8.06 | $8.06 | 32,817,290 |
| 2025-05-12 | $7.90 | $8.02 | $7.79 | $8.01 | $8.01 | 34,778,150 |
| 2025-05-09 | $7.87 | $7.90 | $7.78 | $7.89 | $7.89 | 29,795,840 |
| 2025-05-08 | $7.91 | $8.03 | $7.79 | $7.86 | $7.86 | 46,560,200 |
| 2025-05-07 | $8.09 | $8.15 | $7.89 | $7.93 | $7.93 | 43,937,130 |
| 2025-05-06 | $8.40 | $8.43 | $8.03 | $8.05 | $8.05 | 57,028,050 |
| 2025-04-30 | $7.94 | $8.48 | $7.92 | $8.30 | $8.30 | 71,939,510 |
| 2025-04-29 | $7.95 | $8.08 | $7.80 | $7.87 | $7.87 | 37,413,900 |
| 2025-04-28 | $8.13 | $8.19 | $7.95 | $8.02 | $8.02 | 22,260,970 |
| 2025-04-25 | $8.09 | $8.30 | $8.07 | $8.10 | $8.10 | 23,885,520 |
| 2025-04-24 | $7.98 | $8.17 | $7.95 | $8.04 | $8.04 | 16,754,650 |
| 2025-04-23 | $8.27 | $8.43 | $7.98 | $8.02 | $8.02 | 31,954,220 |
| 2025-04-22 | $8.46 | $8.50 | $8.17 | $8.26 | $8.26 | 26,045,240 |
| 2025-04-21 | $7.97 | $8.52 | $7.90 | $8.46 | $8.46 | 34,335,090 |
| 2025-04-18 | $7.96 | $8.07 | $7.85 | $7.97 | $7.97 | 14,499,600 |
| 2025-04-17 | $8.09 | $8.15 | $7.71 | $8.08 | $8.08 | 44,130,020 |
| 2025-04-16 | $8.55 | $8.55 | $8.07 | $8.18 | $8.18 | 28,421,600 |
| 2025-04-15 | $8.51 | $8.64 | $8.20 | $8.55 | $8.55 | 26,175,310 |
| 2025-04-14 | $8.55 | $8.70 | $8.37 | $8.51 | $8.51 | 22,260,000 |
| 2025-04-11 | $8.56 | $8.56 | $8.26 | $8.33 | $8.33 | 23,895,240 |
| 2025-04-10 | $8.31 | $8.72 | $8.21 | $8.56 | $8.56 | 42,672,140 |
| 2025-04-09 | $8.04 | $8.37 | $7.83 | $8.23 | $8.23 | 39,704,830 |
| 2025-04-08 | $7.52 | $8.09 | $7.45 | $8.04 | $8.04 | 40,447,520 |
| 2025-04-07 | $7.78 | $8.01 | $7.34 | $7.52 | $7.52 | 39,349,860 |
| 2025-04-03 | $8.14 | $8.22 | $8.02 | $8.15 | $8.15 | 13,958,160 |
| 2025-04-02 | $8.02 | $8.25 | $8.02 | $8.24 | $8.24 | 18,851,520 |
| 2025-04-01 | $7.89 | $8.07 | $7.88 | $8.04 | $8.04 | 17,913,400 |
| 2025-03-31 | $8.05 | $8.05 | $7.75 | $7.91 | $7.91 | 32,985,800 |
| 2025-03-28 | $8.23 | $8.26 | $7.98 | $8.06 | $8.06 | 25,496,050 |
| 2025-03-27 | $8.18 | $8.30 | $8.13 | $8.27 | $8.27 | 14,411,510 |
| 2025-03-26 | $8.22 | $8.33 | $8.19 | $8.21 | $8.21 | 12,480,280 |
| 2025-03-25 | $8.26 | $8.39 | $8.10 | $8.28 | $8.28 | 27,081,790 |
| 2025-03-24 | $8.04 | $8.40 | $8.04 | $8.21 | $8.21 | 30,201,240 |
| 2025-03-21 | $8.22 | $8.33 | $8.01 | $8.06 | $8.06 | 33,908,600 |
| 2025-03-20 | $8.41 | $8.42 | $8.11 | $8.22 | $8.22 | 26,433,510 |
| 2025-03-19 | $8.57 | $8.68 | $8.32 | $8.41 | $8.41 | 26,529,790 |
| 2025-03-18 | $8.68 | $8.79 | $8.54 | $8.56 | $8.56 | 21,903,860 |
| 2025-03-17 | $8.80 | $8.80 | $8.54 | $8.68 | $8.68 | 30,164,400 |
| 2025-03-14 | $8.30 | $8.94 | $8.28 | $8.71 | $8.71 | 56,863,230 |
| 2025-03-13 | $8.64 | $8.64 | $8.18 | $8.37 | $8.37 | 42,595,480 |
| 2025-03-12 | $8.58 | $8.69 | $8.45 | $8.64 | $8.64 | 30,269,280 |
| 2025-03-11 | $8.02 | $8.69 | $7.98 | $8.58 | $8.58 | 53,866,290 |
| 2025-03-10 | $7.72 | $8.22 | $7.69 | $8.18 | $8.18 | 44,815,330 |
| 2025-03-07 | $7.87 | $7.88 | $7.63 | $7.77 | $7.77 | 31,591,900 |
| 2025-03-06 | $7.83 | $7.93 | $7.73 | $7.88 | $7.88 | 25,030,440 |
| 2025-03-05 | $8.02 | $8.03 | $7.71 | $7.87 | $7.87 | 27,445,000 |
| 2025-03-04 | $7.76 | $8.04 | $7.75 | $8.00 | $8.00 | 21,964,340 |
| 2025-03-03 | $7.92 | $8.13 | $7.77 | $7.81 | $7.81 | 36,044,390 |
| 2025-02-28 | $7.90 | $8.23 | $7.90 | $7.94 | $7.94 | 43,403,470 |
| 2025-02-27 | $7.50 | $8.04 | $7.46 | $7.98 | $7.98 | 71,770,770 |
| 2025-02-26 | $7.58 | $7.65 | $7.41 | $7.48 | $7.48 | 33,855,640 |
| 2025-02-25 | $7.67 | $7.76 | $7.54 | $7.57 | $7.57 | 33,807,540 |
| 2025-02-24 | $7.45 | $7.78 | $7.39 | $7.67 | $7.67 | 60,180,050 |
| 2025-02-20 | $7.56 | $7.64 | $7.49 | $7.55 | $7.55 | 51,691,180 |
| 2025-02-19 | $7.86 | $7.90 | $7.42 | $7.65 | $7.65 | 74,062,430 |
| 2025-02-18 | $7.96 | $8.02 | $7.82 | $7.86 | $7.86 | 30,205,090 |
| 2025-02-17 | $8.37 | $8.37 | $7.93 | $7.99 | $7.99 | 55,789,400 |
| 2025-02-14 | $8.22 | $8.50 | $8.12 | $8.40 | $8.40 | 52,136,670 |
| 2025-02-13 | $7.96 | $8.29 | $7.81 | $8.23 | $8.23 | 61,056,980 |
| 2025-02-12 | $7.95 | $8.03 | $7.79 | $7.94 | $7.94 | 45,439,970 |
| 2025-02-11 | $7.93 | $8.09 | $7.82 | $7.99 | $7.99 | 47,877,870 |
| 2025-02-10 | $7.86 | $7.96 | $7.71 | $7.89 | $7.89 | 48,270,110 |
| 2025-02-07 | $7.79 | $8.07 | $7.71 | $7.96 | $7.96 | 81,437,470 |
| 2025-02-06 | $8.13 | $8.16 | $7.72 | $7.79 | $7.79 | 100,571,330 |
| 2025-02-05 | $8.78 | $8.78 | $8.01 | $8.18 | $8.18 | 90,524,310 |
| 2025-01-27 | $8.63 | $8.92 | $8.49 | $8.78 | $8.78 | 52,131,240 |
| 2025-01-24 | $8.58 | $8.80 | $8.46 | $8.60 | $8.60 | 52,003,440 |
| 2025-01-23 | $8.64 | $8.96 | $8.47 | $8.50 | $8.50 | 59,420,370 |
| 2025-01-22 | $8.56 | $8.83 | $8.32 | $8.64 | $8.64 | 59,100,050 |
| 2025-01-21 | $8.17 | $8.69 | $8.15 | $8.66 | $8.66 | 96,712,210 |
| 2025-01-20 | $7.87 | $8.55 | $7.87 | $8.24 | $8.24 | 117,320,920 |
| 2025-01-17 | $7.81 | $7.93 | $7.62 | $7.77 | $7.77 | 49,651,070 |
| 2025-01-16 | $7.45 | $7.90 | $7.38 | $7.85 | $7.85 | 93,997,600 |
| 2025-01-15 | $7.64 | $7.81 | $7.40 | $7.45 | $7.45 | 56,670,580 |
| 2025-01-14 | $7.35 | $7.71 | $7.17 | $7.66 | $7.66 | 82,952,910 |
| 2025-01-13 | $7.64 | $8.00 | $7.28 | $7.38 | $7.38 | 106,065,480 |
| 2025-01-09 | $7.66 | $7.83 | $7.61 | $7.72 | $7.72 | 72,777,490 |
| 2025-01-08 | $7.93 | $7.97 | $7.49 | $7.81 | $7.81 | 123,173,720 |
| 2025-01-07 | $7.81 | $8.18 | $7.59 | $8.10 | $8.10 | 136,053,950 |
| 2025-01-06 | $7.44 | $7.99 | $7.02 | $7.88 | $7.88 | 204,521,260 |
| 2025-01-03 | $7.65 | $7.80 | $7.31 | $7.48 | $7.48 | 168,311,480 |
| 2025-01-02 | $7.63 | $8.17 | $7.49 | $7.59 | $7.59 | 236,957,750 |
| 2024-12-31 | $7.40 | $7.85 | $7.40 | $7.50 | $7.50 | 253,305,040 |
| 2024-12-30 | $6.54 | $7.16 | $6.50 | $7.16 | $7.16 | 198,424,170 |
| 2024-12-27 | $6.61 | $6.65 | $6.44 | $6.51 | $6.51 | 54,321,950 |
| 2024-12-26 | $6.63 | $6.69 | $6.57 | $6.63 | $6.63 | 44,208,110 |
| 2024-12-25 | $6.79 | $6.80 | $6.54 | $6.65 | $6.65 | 46,011,210 |
| 2024-12-24 | $6.67 | $6.81 | $6.61 | $6.79 | $6.79 | 58,309,440 |
| 2024-12-23 | $6.48 | $6.79 | $6.42 | $6.67 | $6.67 | 92,072,510 |
| 2024-12-20 | $6.50 | $6.62 | $6.46 | $6.49 | $6.49 | 42,414,290 |
| 2024-12-19 | $6.51 | $6.57 | $6.44 | $6.51 | $6.51 | 46,318,160 |
| 2024-12-18 | $6.48 | $6.71 | $6.43 | $6.61 | $6.61 | 81,661,340 |
| 2024-12-17 | $6.57 | $6.59 | $6.41 | $6.43 | $6.43 | 60,254,060 |
| 2024-12-16 | $6.56 | $6.72 | $6.53 | $6.58 | $6.58 | 78,819,130 |
| 2024-12-13 | $6.64 | $6.67 | $6.47 | $6.51 | $6.51 | 83,987,420 |
| 2024-12-12 | $6.40 | $6.70 | $6.38 | $6.68 | $6.68 | 144,816,550 |
| 2024-12-11 | $6.11 | $6.41 | $6.11 | $6.39 | $6.39 | 104,129,080 |
| 2024-12-10 | $6.24 | $6.35 | $6.13 | $6.14 | $6.14 | 95,678,120 |
| 2024-12-09 | $6.16 | $6.20 | $6.07 | $6.11 | $6.11 | 42,154,500 |
| 2024-12-06 | $6.10 | $6.23 | $6.09 | $6.18 | $6.18 | 50,525,190 |
| 2024-12-05 | $6.10 | $6.14 | $6.05 | $6.10 | $6.10 | 35,683,000 |
| 2024-12-04 | $6.15 | $6.21 | $6.10 | $6.12 | $6.12 | 52,723,550 |
| 2024-12-03 | $6.32 | $6.32 | $6.12 | $6.16 | $6.16 | 86,219,350 |
| 2024-12-02 | $6.23 | $6.42 | $6.13 | $6.33 | $6.33 | 132,522,670 |
| 2024-11-29 | $5.79 | $6.33 | $5.78 | $6.14 | $6.14 | 125,656,620 |
| 2024-11-28 | $5.85 | $5.88 | $5.79 | $5.80 | $5.80 | 32,333,660 |
| 2024-11-27 | $5.70 | $5.85 | $5.67 | $5.85 | $5.85 | 36,918,200 |
| 2024-11-26 | $5.79 | $5.81 | $5.71 | $5.72 | $5.72 | 33,804,670 |
| 2024-11-25 | $5.79 | $5.89 | $5.73 | $5.81 | $5.81 | 50,067,660 |
| 2024-11-22 | $6.03 | $6.05 | $5.81 | $5.81 | $5.81 | 52,639,930 |
| 2024-11-21 | $6.08 | $6.11 | $6.01 | $6.04 | $6.04 | 33,492,810 |
| 2024-11-20 | $6.03 | $6.10 | $5.98 | $6.09 | $6.09 | 50,324,150 |
| 2024-11-19 | $6.05 | $6.08 | $5.91 | $6.05 | $6.05 | 54,461,290 |
| 2024-11-18 | $6.04 | $6.15 | $6.01 | $6.05 | $6.05 | 57,804,150 |
| 2024-11-15 | $6.06 | $6.19 | $6.05 | $6.06 | $6.06 | 57,461,450 |
| 2024-11-14 | $6.44 | $6.44 | $6.11 | $6.12 | $6.12 | 81,611,180 |
| 2024-11-13 | $6.21 | $6.35 | $6.11 | $6.33 | $6.33 | 110,008,050 |
| 2024-11-12 | $6.07 | $6.39 | $6.06 | $6.23 | $6.23 | 164,343,740 |
| 2024-11-11 | $6.10 | $6.10 | $5.90 | $6.02 | $6.02 | 88,181,420 |
| 2024-11-08 | $6.04 | $6.32 | $6.04 | $6.10 | $6.10 | 129,858,550 |
| 2024-11-07 | $5.74 | $6.00 | $5.71 | $5.98 | $5.98 | 98,147,650 |
| 2024-11-06 | $5.81 | $5.82 | $5.70 | $5.77 | $5.77 | 79,783,030 |
| 2024-11-05 | $5.65 | $5.80 | $5.63 | $5.80 | $5.80 | 84,819,480 |
| 2024-11-04 | $5.61 | $5.67 | $5.59 | $5.65 | $5.65 | 64,084,920 |
| 2024-11-01 | $5.63 | $5.69 | $5.56 | $5.61 | $5.61 | 84,024,540 |
| 2024-10-31 | $5.76 | $5.82 | $5.46 | $5.69 | $5.69 | 194,204,220 |
| 2024-10-30 | $6.01 | $6.05 | $5.95 | $6.03 | $6.03 | 54,524,730 |
| 2024-10-29 | $6.15 | $6.20 | $6.02 | $6.05 | $6.05 | 64,956,300 |
| 2024-10-28 | $6.24 | $6.25 | $6.03 | $6.13 | $6.13 | 102,882,740 |
| 2024-10-25 | $6.23 | $6.28 | $6.22 | $6.26 | $6.26 | 44,265,160 |
| 2024-10-24 | $6.29 | $6.31 | $6.20 | $6.24 | $6.24 | 35,855,950 |
| 2024-10-23 | $6.33 | $6.40 | $6.28 | $6.29 | $6.29 | 44,781,500 |
| 2024-10-22 | $6.17 | $6.37 | $6.11 | $6.32 | $6.32 | 63,193,780 |
| 2024-10-21 | $6.22 | $6.28 | $6.12 | $6.16 | $6.16 | 58,373,980 |
| 2024-10-18 | $6.13 | $6.35 | $6.05 | $6.22 | $6.22 | 70,060,890 |
| 2024-10-17 | $6.24 | $6.26 | $6.13 | $6.13 | $6.13 | 39,664,370 |
| 2024-10-16 | $6.20 | $6.30 | $6.16 | $6.20 | $6.20 | 45,603,730 |
| 2024-10-15 | $6.32 | $6.40 | $6.25 | $6.27 | $6.27 | 46,890,000 |
| 2024-10-14 | $6.28 | $6.41 | $6.19 | $6.37 | $6.37 | 59,226,480 |
| 2024-10-11 | $6.46 | $6.49 | $6.20 | $6.26 | $6.26 | 76,035,550 |
| 2024-10-10 | $6.36 | $6.72 | $6.28 | $6.46 | $6.46 | 123,418,780 |
| 2024-10-09 | $7.00 | $7.01 | $6.56 | $6.56 | $6.56 | 130,967,840 |
| 2024-10-08 | $8.10 | $8.30 | $7.11 | $7.29 | $7.29 | 239,126,630 |
| 2024-09-30 | $7.60 | $7.75 | $6.93 | $7.58 | $7.58 | 228,981,290 |
| 2024-09-27 | $6.78 | $7.33 | $6.50 | $7.28 | $7.28 | 65,005,050 |
| 2024-09-26 | $6.11 | $6.73 | $6.05 | $6.66 | $6.66 | 118,320,010 |
| 2024-09-25 | $6.10 | $6.30 | $6.09 | $6.12 | $6.12 | 83,376,410 |
| 2024-09-24 | $5.61 | $5.98 | $5.60 | $5.95 | $5.95 | 76,123,450 |
| 2024-09-23 | $5.37 | $5.65 | $5.36 | $5.58 | $5.58 | 45,945,610 |
| 2024-09-20 | $5.43 | $5.43 | $5.26 | $5.38 | $5.38 | 28,559,990 |
| 2024-09-19 | $5.28 | $5.45 | $5.24 | $5.42 | $5.42 | 33,540,560 |
| 2024-09-18 | $5.18 | $5.27 | $5.15 | $5.24 | $5.24 | 24,947,100 |
| 2024-09-13 | $5.28 | $5.30 | $5.15 | $5.18 | $5.18 | 23,218,820 |
| 2024-09-12 | $5.25 | $5.33 | $5.23 | $5.28 | $5.28 | 30,141,050 |
| 2024-09-11 | $5.40 | $5.40 | $5.23 | $5.26 | $5.26 | 40,585,990 |
| 2024-09-10 | $5.40 | $5.46 | $5.23 | $5.44 | $5.44 | 44,659,440 |
| 2024-09-09 | $5.65 | $5.65 | $5.35 | $5.40 | $5.40 | 51,867,370 |
| 2024-09-06 | $5.78 | $5.82 | $5.65 | $5.67 | $5.67 | 20,539,880 |
| 2024-09-05 | $5.78 | $5.81 | $5.67 | $5.78 | $5.78 | 30,050,550 |
| 2024-09-04 | $5.91 | $6.05 | $5.88 | $5.99 | $5.99 | 29,258,100 |
| 2024-09-03 | $5.89 | $5.95 | $5.85 | $5.93 | $5.93 | 25,971,170 |
| 2024-09-02 | $5.95 | $5.98 | $5.79 | $5.89 | $5.89 | 43,154,180 |
| 2024-08-30 | $5.75 | $6.09 | $5.64 | $5.95 | $5.95 | 50,603,310 |
| 2024-08-29 | $5.70 | $5.75 | $5.65 | $5.73 | $5.73 | 23,419,240 |
| 2024-08-28 | $5.71 | $5.74 | $5.63 | $5.71 | $5.71 | 27,451,240 |
| 2024-08-27 | $5.85 | $5.85 | $5.70 | $5.72 | $5.72 | 27,152,480 |
| 2024-08-26 | $5.94 | $5.96 | $5.80 | $5.86 | $5.86 | 29,133,900 |
| 2024-08-23 | $5.86 | $5.99 | $5.81 | $5.94 | $5.94 | 40,911,810 |
| 2024-08-22 | $5.69 | $5.89 | $5.68 | $5.85 | $5.85 | 45,259,180 |
| 2024-08-21 | $5.78 | $5.84 | $5.57 | $5.73 | $5.73 | 70,175,390 |
| 2024-08-20 | $6.20 | $6.21 | $5.76 | $5.80 | $5.80 | 84,677,810 |
| 2024-08-19 | $6.10 | $6.24 | $6.08 | $6.23 | $6.23 | 26,716,420 |
| 2024-08-16 | $6.18 | $6.19 | $6.09 | $6.11 | $6.11 | 24,868,720 |
| 2024-08-15 | $6.16 | $6.26 | $6.11 | $6.18 | $6.18 | 25,776,490 |
| 2024-08-14 | $6.36 | $6.38 | $6.13 | $6.18 | $6.18 | 42,295,640 |
| 2024-08-13 | $6.34 | $6.41 | $6.30 | $6.36 | $6.36 | 28,360,400 |
| 2024-08-12 | $6.25 | $6.37 | $6.19 | $6.33 | $6.33 | 32,361,040 |
| 2024-08-09 | $6.52 | $6.59 | $6.26 | $6.27 | $6.27 | 56,115,240 |
| 2024-08-08 | $6.39 | $6.60 | $6.34 | $6.49 | $6.49 | 33,680,200 |
| 2024-08-07 | $6.38 | $6.41 | $6.30 | $6.35 | $6.35 | 27,037,650 |
| 2024-08-06 | $6.45 | $6.51 | $6.30 | $6.38 | $6.38 | 25,408,800 |
| 2024-08-05 | $6.41 | $6.62 | $6.39 | $6.43 | $6.43 | 35,426,410 |
| 2024-08-02 | $6.32 | $6.48 | $6.25 | $6.44 | $6.44 | 34,583,070 |
| 2024-08-01 | $6.54 | $6.61 | $6.29 | $6.37 | $6.37 | 44,290,180 |
| 2024-07-31 | $6.27 | $6.57 | $6.21 | $6.56 | $6.56 | 55,192,880 |
| 2024-07-30 | $6.43 | $6.45 | $6.18 | $6.27 | $6.27 | 42,491,060 |
| 2024-07-29 | $6.68 | $6.70 | $6.46 | $6.48 | $6.48 | 30,230,640 |
| 2024-07-26 | $6.53 | $6.71 | $6.51 | $6.70 | $6.70 | 31,249,800 |
| 2024-07-25 | $6.50 | $6.58 | $6.38 | $6.52 | $6.52 | 44,885,470 |
| 2024-07-24 | $6.86 | $6.86 | $6.52 | $6.55 | $6.55 | 42,561,480 |
| 2024-07-23 | $7.14 | $7.15 | $6.78 | $6.80 | $6.80 | 37,370,880 |
| 2024-07-22 | $7.10 | $7.29 | $7.10 | $7.16 | $7.16 | 34,497,330 |
| 2024-07-19 | $7.19 | $7.20 | $7.08 | $7.14 | $7.14 | 33,057,930 |
| 2024-07-18 | $7.45 | $7.45 | $7.17 | $7.21 | $7.21 | 48,154,320 |
| 2024-07-17 | $7.54 | $7.57 | $7.35 | $7.52 | $7.52 | 30,218,140 |
| 2024-07-16 | $7.78 | $7.87 | $7.47 | $7.54 | $7.54 | 37,756,240 |
| 2024-07-15 | $7.80 | $7.82 | $7.65 | $7.77 | $7.77 | 36,172,570 |
| 2024-07-12 | $8.05 | $8.08 | $7.76 | $7.84 | $7.84 | 39,496,510 |
| 2024-07-11 | $8.08 | $8.21 | $7.96 | $8.06 | $8.06 | 27,870,090 |
| 2024-07-10 | $8.22 | $8.23 | $7.98 | $8.04 | $8.04 | 35,221,890 |
| 2024-07-09 | $8.44 | $8.48 | $8.16 | $8.19 | $8.19 | 47,589,270 |
| 2024-07-08 | $8.69 | $8.70 | $8.35 | $8.47 | $8.47 | 48,239,100 |
| 2024-07-05 | $8.73 | $8.80 | $8.44 | $8.59 | $8.59 | 34,456,340 |
| 2024-07-04 | $9.02 | $9.02 | $8.62 | $8.73 | $8.73 | 49,516,150 |
| 2024-07-03 | $9.18 | $9.28 | $8.96 | $9.02 | $9.02 | 21,935,290 |
| 2024-07-02 | $9.42 | $9.44 | $9.10 | $9.24 | $9.24 | 17,522,200 |
| 2024-07-01 | $9.24 | $9.48 | $9.21 | $9.39 | $9.39 | 18,176,440 |
| 2024-06-28 | $9.04 | $9.31 | $9.03 | $9.24 | $9.24 | 17,080,170 |
| 2024-06-27 | $9.09 | $9.15 | $8.95 | $9.10 | $9.10 | 15,992,620 |
| 2024-06-26 | $9.02 | $9.25 | $9.01 | $9.09 | $9.09 | 19,439,740 |
| 2024-06-25 | $9.19 | $9.23 | $9.00 | $9.03 | $9.03 | 21,096,800 |
| 2024-06-24 | $9.02 | $9.27 | $8.92 | $9.22 | $9.22 | 21,599,300 |
| 2024-06-21 | $9.15 | $9.24 | $9.00 | $9.03 | $9.03 | 17,049,490 |
| 2024-06-20 | $9.04 | $9.22 | $8.97 | $9.16 | $9.16 | 15,694,870 |
| 2024-06-19 | $9.20 | $9.26 | $9.00 | $9.02 | $9.02 | 15,831,490 |
| 2024-06-18 | $9.28 | $9.31 | $9.16 | $9.22 | $9.22 | 13,970,250 |
| 2024-06-17 | $9.43 | $9.56 | $9.21 | $9.23 | $9.23 | 19,914,960 |
| 2024-06-14 | $9.30 | $9.49 | $9.25 | $9.43 | $9.43 | 21,089,520 |
| 2024-06-13 | $9.31 | $9.44 | $9.25 | $9.30 | $9.30 | 16,214,930 |
| 2024-06-12 | $9.13 | $9.48 | $9.08 | $9.35 | $9.35 | 20,534,460 |
| 2024-06-11 | $9.09 | $9.20 | $9.01 | $9.11 | $9.11 | 18,315,550 |
| 2024-06-07 | $9.16 | $9.23 | $9.07 | $9.11 | $9.11 | 17,739,950 |
| 2024-06-06 | $9.09 | $9.22 | $8.88 | $9.12 | $9.12 | 22,604,970 |
| 2024-06-05 | $9.76 | $9.79 | $9.58 | $9.63 | $9.63 | 16,621,050 |
| 2024-06-04 | $9.48 | $9.79 | $9.40 | $9.76 | $9.76 | 22,010,110 |
| 2024-06-03 | $9.68 | $9.75 | $9.40 | $9.51 | $9.51 | 27,967,870 |
| 2024-05-31 | $9.54 | $9.77 | $9.54 | $9.67 | $9.67 | 31,009,340 |
| 2024-05-30 | $9.41 | $9.58 | $9.36 | $9.50 | $9.50 | 18,181,350 |
| 2024-05-29 | $9.41 | $9.52 | $9.35 | $9.45 | $9.45 | 16,814,460 |
| 2024-05-28 | $9.38 | $9.46 | $9.27 | $9.39 | $9.39 | 17,553,380 |
| 2024-05-27 | $9.19 | $9.49 | $9.18 | $9.38 | $9.38 | 22,763,950 |
| 2024-05-24 | $9.16 | $9.33 | $9.10 | $9.18 | $9.18 | 16,014,500 |
| 2024-05-23 | $9.20 | $9.30 | $9.15 | $9.18 | $9.18 | 14,819,700 |
| 2024-05-22 | $9.36 | $9.46 | $9.18 | $9.24 | $9.24 | 21,119,230 |
| 2024-05-21 | $9.21 | $9.46 | $9.21 | $9.35 | $9.35 | 20,652,780 |
| 2024-05-20 | $9.35 | $9.50 | $9.22 | $9.24 | $9.24 | 25,511,930 |
| 2024-05-17 | $9.38 | $9.46 | $9.25 | $9.36 | $9.36 | 19,434,990 |
| 2024-05-16 | $9.60 | $9.63 | $9.32 | $9.41 | $9.41 | 26,501,890 |
| 2024-05-15 | $9.81 | $10.04 | $9.53 | $9.62 | $9.62 | 28,655,760 |
| 2024-05-14 | $9.59 | $9.88 | $9.58 | $9.79 | $9.79 | 30,343,480 |
| 2024-05-13 | $9.30 | $9.67 | $9.23 | $9.63 | $9.63 | 30,269,390 |
| 2024-05-10 | $9.26 | $9.38 | $9.11 | $9.35 | $9.35 | 24,210,820 |
| 2024-05-09 | $9.27 | $9.34 | $9.17 | $9.22 | $9.22 | 21,658,750 |
| 2024-05-08 | $9.15 | $9.23 | $9.00 | $9.16 | $9.16 | 20,699,380 |
| 2024-05-07 | $9.17 | $9.25 | $9.08 | $9.12 | $9.12 | 21,882,030 |
| 2024-05-06 | $9.11 | $9.30 | $8.88 | $9.18 | $9.18 | 37,456,690 |
| 2024-04-30 | $9.25 | $9.45 | $9.09 | $9.11 | $9.11 | 47,459,660 |
| 2024-04-29 | $9.19 | $9.19 | $8.73 | $8.83 | $8.83 | 47,594,180 |
| 2024-04-26 | $9.18 | $9.28 | $9.07 | $9.17 | $9.17 | 19,980,430 |
| 2024-04-25 | $9.40 | $9.44 | $9.10 | $9.19 | $9.19 | 19,389,880 |
| 2024-04-24 | $9.21 | $9.39 | $9.14 | $9.39 | $9.39 | 15,976,690 |
| 2024-04-23 | $9.36 | $9.45 | $9.16 | $9.20 | $9.20 | 18,610,410 |
| 2024-04-22 | $9.43 | $9.50 | $9.31 | $9.40 | $9.40 | 17,451,330 |
| 2024-04-19 | $9.22 | $9.55 | $9.17 | $9.40 | $9.40 | 26,183,710 |
| 2024-04-18 | $9.22 | $9.45 | $9.08 | $9.23 | $9.23 | 27,360,120 |
| 2024-04-17 | $9.31 | $9.35 | $9.16 | $9.20 | $9.20 | 30,816,640 |
| 2024-04-16 | $9.35 | $9.47 | $9.21 | $9.28 | $9.28 | 26,566,820 |
| 2024-04-15 | $9.35 | $9.52 | $9.25 | $9.37 | $9.37 | 30,431,980 |
| 2024-04-12 | $9.14 | $9.37 | $9.08 | $9.31 | $9.31 | 20,442,990 |
| 2024-04-11 | $9.13 | $9.32 | $9.06 | $9.13 | $9.13 | 27,359,260 |
| 2024-04-10 | $9.24 | $9.34 | $9.11 | $9.23 | $9.23 | 24,549,800 |
| 2024-04-09 | $9.34 | $9.36 | $9.20 | $9.27 | $9.27 | 24,483,740 |
| 2024-04-08 | $9.19 | $9.45 | $9.14 | $9.34 | $9.34 | 35,251,070 |
| 2024-04-03 | $8.93 | $9.38 | $8.93 | $9.26 | $9.26 | 50,786,520 |
| 2024-04-02 | $8.83 | $9.00 | $8.71 | $8.90 | $8.90 | 22,910,090 |
| 2024-04-01 | $8.98 | $9.08 | $8.74 | $8.85 | $8.85 | 28,868,180 |
| 2024-03-29 | $8.79 | $9.04 | $8.71 | $9.00 | $9.00 | 22,263,310 |
| 2024-03-28 | $8.53 | $8.90 | $8.50 | $8.77 | $8.77 | 30,488,600 |
| 2024-03-27 | $8.62 | $8.69 | $8.53 | $8.54 | $8.54 | 15,969,190 |
| 2024-03-26 | $8.46 | $8.67 | $8.44 | $8.62 | $8.62 | 22,830,840 |
| 2024-03-25 | $8.41 | $8.71 | $8.35 | $8.54 | $8.54 | 22,478,380 |
| 2024-03-22 | $8.33 | $8.51 | $8.20 | $8.42 | $8.42 | 21,368,180 |
| 2024-03-21 | $8.42 | $8.44 | $8.30 | $8.34 | $8.34 | 17,623,040 |
| 2024-03-20 | $8.47 | $8.54 | $8.37 | $8.42 | $8.42 | 25,959,020 |
| 2024-03-19 | $8.67 | $8.70 | $8.48 | $8.56 | $8.56 | 19,292,700 |
| 2024-03-18 | $8.60 | $8.69 | $8.40 | $8.68 | $8.68 | 31,783,740 |
| 2024-03-15 | $8.75 | $8.80 | $8.60 | $8.70 | $8.70 | 24,966,530 |
| 2024-03-14 | $8.72 | $8.79 | $8.53 | $8.73 | $8.73 | 33,893,790 |
| 2024-03-13 | $8.61 | $8.82 | $8.61 | $8.80 | $8.80 | 26,108,780 |
| 2024-03-12 | $8.97 | $9.05 | $8.58 | $8.68 | $8.68 | 34,845,390 |
| 2024-03-11 | $8.91 | $9.04 | $8.78 | $8.99 | $8.99 | 34,676,170 |
| 2024-03-08 | $8.63 | $9.00 | $8.60 | $8.98 | $8.98 | 45,114,780 |
| 2024-03-07 | $8.70 | $8.82 | $8.58 | $8.63 | $8.63 | 28,290,890 |
| 2024-03-06 | $8.68 | $8.79 | $8.63 | $8.69 | $8.69 | 26,091,090 |
| 2024-03-05 | $8.76 | $8.80 | $8.64 | $8.69 | $8.69 | 23,775,410 |
| 2024-03-04 | $8.45 | $8.85 | $8.42 | $8.75 | $8.75 | 37,919,820 |
| 2024-03-01 | $8.60 | $8.72 | $8.49 | $8.55 | $8.55 | 28,674,990 |
| 2024-02-29 | $8.23 | $8.71 | $8.18 | $8.63 | $8.63 | 51,807,020 |
| 2024-02-28 | $8.29 | $8.38 | $8.18 | $8.23 | $8.23 | 37,570,900 |
| 2024-02-27 | $8.04 | $8.33 | $8.00 | $8.31 | $8.31 | 28,948,300 |
| 2024-02-26 | $8.11 | $8.14 | $7.93 | $8.06 | $8.06 | 24,455,160 |
| 2024-02-23 | $8.26 | $8.31 | $8.05 | $8.15 | $8.15 | 32,333,090 |
| 2024-02-22 | $8.26 | $8.36 | $8.12 | $8.21 | $8.21 | 30,925,410 |
| 2024-02-21 | $8.25 | $8.64 | $8.19 | $8.27 | $8.27 | 50,106,840 |
| 2024-02-20 | $8.12 | $8.36 | $8.05 | $8.30 | $8.30 | 48,089,070 |
| 2024-02-19 | $7.95 | $8.19 | $7.80 | $8.14 | $8.14 | 50,132,000 |
| 2024-02-08 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 0 |
| 2024-02-07 | $7.70 | $8.19 | $7.66 | $8.12 | $8.12 | 53,032,590 |
| 2024-02-06 | $7.68 | $7.79 | $7.62 | $7.70 | $7.70 | 36,011,830 |
| 2024-02-05 | $7.67 | $7.79 | $7.52 | $7.73 | $7.73 | 33,999,780 |
| 2024-02-02 | $7.72 | $7.78 | $7.51 | $7.63 | $7.63 | 26,828,550 |
| 2024-02-01 | $7.65 | $7.74 | $7.60 | $7.72 | $7.72 | 25,376,530 |
| 2024-01-31 | $7.54 | $7.74 | $7.52 | $7.68 | $7.68 | 33,070,130 |
| 2024-01-30 | $7.57 | $7.76 | $7.53 | $7.60 | $7.60 | 31,316,290 |
| 2024-01-29 | $7.59 | $7.74 | $7.55 | $7.59 | $7.59 | 18,747,380 |
| 2024-01-26 | $7.39 | $7.63 | $7.39 | $7.59 | $7.59 | 30,013,690 |
| 2024-01-25 | $7.40 | $7.45 | $7.29 | $7.41 | $7.41 | 12,950,010 |
| 2024-01-24 | $7.31 | $7.53 | $7.26 | $7.39 | $7.39 | 16,312,420 |
| 2024-01-23 | $7.20 | $7.35 | $7.08 | $7.30 | $7.30 | 15,765,960 |
| 2024-01-22 | $7.42 | $7.49 | $7.19 | $7.20 | $7.20 | 14,766,630 |
| 2024-01-19 | $7.51 | $7.64 | $7.42 | $7.48 | $7.48 | 16,361,630 |
| 2024-01-18 | $7.58 | $7.59 | $7.39 | $7.55 | $7.55 | 20,228,530 |
| 2024-01-17 | $7.67 | $7.68 | $7.55 | $7.57 | $7.57 | 15,803,920 |
| 2024-01-16 | $7.61 | $7.72 | $7.56 | $7.70 | $7.70 | 21,188,750 |
| 2024-01-15 | $7.55 | $7.64 | $7.49 | $7.60 | $7.60 | 13,578,960 |
| 2024-01-12 | $7.54 | $7.62 | $7.52 | $7.54 | $7.54 | 13,453,880 |
| 2024-01-11 | $7.55 | $7.60 | $7.48 | $7.50 | $7.50 | 11,825,120 |
| 2024-01-10 | $7.49 | $7.61 | $7.47 | $7.57 | $7.57 | 14,266,480 |
| 2024-01-09 | $7.44 | $7.54 | $7.29 | $7.49 | $7.49 | 17,891,100 |
| 2024-01-08 | $7.61 | $7.62 | $7.37 | $7.41 | $7.41 | 15,101,460 |
| 2024-01-05 | $7.64 | $7.73 | $7.57 | $7.61 | $7.61 | 16,071,920 |
| 2024-01-04 | $7.65 | $7.66 | $7.56 | $7.63 | $7.63 | 14,389,260 |
| 2024-01-03 | $7.60 | $7.68 | $7.53 | $7.65 | $7.65 | 21,227,140 |
| 2024-01-02 | $7.39 | $7.64 | $7.36 | $7.58 | $7.58 | 19,411,390 |
| 2024-01-01 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2023-12-29 | $7.27 | $7.46 | $7.24 | $7.42 | $7.42 | 18,240,530 |
| 2023-12-28 | $7.46 | $7.46 | $7.24 | $7.29 | $7.29 | 21,674,040 |
| 2023-12-27 | $7.39 | $7.46 | $7.34 | $7.42 | $7.42 | 14,666,710 |
| 2023-12-26 | $7.48 | $7.52 | $7.35 | $7.39 | $7.39 | 10,225,940 |
| 2023-12-25 | $7.57 | $7.57 | $7.40 | $7.50 | $7.50 | 12,791,430 |
| 2023-12-22 | $7.55 | $7.65 | $7.53 | $7.57 | $7.57 | 18,773,950 |
| 2023-12-21 | $7.49 | $7.57 | $7.45 | $7.56 | $7.56 | 11,508,870 |
| 2023-12-20 | $7.51 | $7.57 | $7.47 | $7.51 | $7.51 | 11,735,270 |
| 2023-12-19 | $7.54 | $7.59 | $7.47 | $7.53 | $7.53 | 9,277,850 |
| 2023-12-18 | $7.59 | $7.65 | $7.43 | $7.55 | $7.55 | 20,318,880 |
| 2023-12-15 | $7.60 | $7.64 | $7.52 | $7.52 | $7.52 | 13,729,120 |
| 2023-12-14 | $7.55 | $7.64 | $7.51 | $7.57 | $7.57 | 17,446,980 |
| 2023-12-13 | $7.66 | $7.67 | $7.50 | $7.53 | $7.53 | 9,570,460 |
| 2023-12-12 | $7.58 | $7.67 | $7.55 | $7.62 | $7.62 | 15,457,540 |
| 2023-12-11 | $7.53 | $7.63 | $7.39 | $7.60 | $7.60 | 29,701,440 |
| 2023-12-08 | $7.52 | $7.72 | $7.43 | $7.72 | $7.72 | 26,456,810 |
| 2023-12-07 | $7.51 | $7.60 | $7.47 | $7.57 | $7.57 | 17,068,350 |
| 2023-12-06 | $7.47 | $7.55 | $7.45 | $7.51 | $7.51 | 13,021,550 |
| 2023-12-05 | $7.47 | $7.54 | $7.44 | $7.47 | $7.47 | 14,418,040 |
| 2023-12-04 | $7.50 | $7.56 | $7.45 | $7.49 | $7.49 | 9,860,980 |
| 2023-12-01 | $7.55 | $7.59 | $7.42 | $7.50 | $7.50 | 14,094,840 |
| 2023-11-30 | $7.54 | $7.63 | $7.45 | $7.58 | $7.58 | 27,296,260 |
| 2023-11-29 | $7.60 | $7.61 | $7.50 | $7.55 | $7.55 | 10,229,420 |
| 2023-11-28 | $7.56 | $7.63 | $7.45 | $7.59 | $7.59 | 14,686,390 |
| 2023-11-27 | $7.57 | $7.63 | $7.42 | $7.60 | $7.60 | 13,904,280 |
| 2023-11-24 | $7.55 | $7.57 | $7.46 | $7.55 | $7.55 | 12,957,880 |
| 2023-11-23 | $7.37 | $7.56 | $7.32 | $7.50 | $7.50 | 16,917,280 |
| 2023-11-22 | $7.31 | $7.40 | $7.28 | $7.33 | $7.33 | 9,606,700 |
| 2023-11-21 | $7.35 | $7.39 | $7.30 | $7.32 | $7.32 | 7,116,530 |
| 2023-11-20 | $7.31 | $7.40 | $7.17 | $7.35 | $7.35 | 13,342,230 |
| 2023-11-17 | $7.28 | $7.33 | $7.17 | $7.31 | $7.31 | 9,813,000 |
| 2023-11-16 | $7.25 | $7.42 | $7.21 | $7.32 | $7.32 | 18,558,660 |
| 2023-11-15 | $7.21 | $7.24 | $7.14 | $7.21 | $7.21 | 9,001,400 |
| 2023-11-14 | $7.15 | $7.19 | $7.11 | $7.15 | $7.15 | 6,548,260 |
| 2023-11-13 | $7.18 | $7.19 | $7.03 | $7.13 | $7.13 | 11,356,300 |
| 2023-11-10 | $7.15 | $7.30 | $7.14 | $7.15 | $7.15 | 13,767,790 |
| 2023-11-09 | $7.19 | $7.25 | $7.12 | $7.20 | $7.20 | 9,724,840 |
| 2023-11-08 | $7.05 | $7.23 | $6.92 | $7.20 | $7.20 | 28,264,880 |
| 2023-11-07 | $7.24 | $7.28 | $7.00 | $7.06 | $7.06 | 34,479,660 |
| 2023-11-06 | $7.44 | $7.44 | $7.19 | $7.29 | $7.29 | 25,222,070 |
| 2023-11-03 | $7.43 | $7.57 | $7.37 | $7.43 | $7.43 | 12,471,080 |
| 2023-11-02 | $7.40 | $7.53 | $7.35 | $7.39 | $7.39 | 11,295,540 |
| 2023-11-01 | $7.43 | $7.50 | $7.24 | $7.38 | $7.38 | 24,070,980 |
| 2023-10-31 | $7.65 | $7.70 | $7.43 | $7.44 | $7.44 | 11,198,840 |
| 2023-10-30 | $7.74 | $7.76 | $7.56 | $7.62 | $7.62 | 14,418,260 |
| 2023-10-27 | $7.58 | $7.78 | $7.53 | $7.74 | $7.74 | 10,444,250 |
| 2023-10-26 | $7.36 | $7.59 | $7.33 | $7.58 | $7.58 | 11,152,710 |
| 2023-10-25 | $7.61 | $7.66 | $7.35 | $7.38 | $7.38 | 17,974,500 |
| 2023-10-24 | $7.38 | $7.59 | $7.33 | $7.58 | $7.58 | 15,512,110 |
| 2023-10-23 | $7.45 | $7.52 | $7.33 | $7.38 | $7.38 | 7,462,590 |
| 2023-10-20 | $7.53 | $7.59 | $7.42 | $7.46 | $7.46 | 9,157,000 |
| 2023-10-19 | $7.58 | $7.62 | $7.49 | $7.55 | $7.55 | 8,853,930 |
| 2023-10-18 | $7.79 | $7.80 | $7.54 | $7.58 | $7.58 | 13,822,910 |
| 2023-10-17 | $7.76 | $7.84 | $7.70 | $7.83 | $7.83 | 15,839,100 |
| 2023-10-16 | $7.60 | $7.78 | $7.55 | $7.72 | $7.72 | 13,763,660 |
| 2023-10-13 | $7.52 | $7.60 | $7.48 | $7.58 | $7.58 | 9,445,500 |
| 2023-10-12 | $7.67 | $7.72 | $7.51 | $7.55 | $7.55 | 11,040,990 |
| 2023-10-11 | $7.80 | $7.80 | $7.64 | $7.64 | $7.64 | 10,410,700 |
| 2023-10-10 | $7.75 | $7.90 | $7.65 | $7.77 | $7.77 | 19,497,200 |
| 2023-10-09 | $7.66 | $7.75 | $7.61 | $7.73 | $7.73 | 17,257,160 |
| 2023-09-28 | $7.66 | $7.75 | $7.60 | $7.68 | $7.68 | 10,790,630 |
| 2023-09-27 | $7.67 | $7.71 | $7.62 | $7.64 | $7.64 | 8,157,850 |
| 2023-09-26 | $7.74 | $7.74 | $7.65 | $7.71 | $7.71 | 10,559,250 |
| 2023-09-25 | $7.69 | $7.83 | $7.65 | $7.74 | $7.74 | 15,786,020 |
| 2023-09-22 | $7.59 | $7.71 | $7.55 | $7.71 | $7.71 | 18,870,560 |
| 2023-09-21 | $7.66 | $7.68 | $7.52 | $7.58 | $7.58 | 14,891,260 |
| 2023-09-20 | $7.67 | $7.78 | $7.62 | $7.68 | $7.68 | 14,363,710 |
| 2023-09-19 | $7.69 | $7.77 | $7.62 | $7.65 | $7.65 | 12,808,080 |
| 2023-09-18 | $7.60 | $7.72 | $7.46 | $7.66 | $7.66 | 20,210,390 |
| 2023-09-15 | $7.58 | $7.76 | $7.55 | $7.76 | $7.76 | 21,341,320 |
| 2023-09-14 | $7.56 | $7.60 | $7.50 | $7.57 | $7.57 | 13,733,880 |
| 2023-09-13 | $7.43 | $7.59 | $7.42 | $7.56 | $7.56 | 13,448,990 |
| 2023-09-12 | $7.43 | $7.46 | $7.35 | $7.44 | $7.44 | 8,926,380 |
| 2023-09-11 | $7.20 | $7.48 | $7.19 | $7.46 | $7.46 | 18,769,360 |
| 2023-09-08 | $7.34 | $7.34 | $7.15 | $7.17 | $7.17 | 17,987,100 |
| 2023-09-07 | $7.22 | $7.40 | $7.13 | $7.34 | $7.34 | 21,564,500 |
| 2023-09-06 | $6.99 | $7.27 | $6.94 | $7.23 | $7.23 | 26,905,850 |
| 2023-09-05 | $7.14 | $7.14 | $6.90 | $7.01 | $7.01 | 43,473,010 |
| 2023-09-04 | $7.69 | $7.70 | $7.11 | $7.15 | $7.15 | 47,929,620 |
| 2023-09-01 | $7.64 | $7.75 | $7.55 | $7.62 | $7.62 | 28,879,440 |
| 2023-08-31 | $7.60 | $7.82 | $7.49 | $7.54 | $7.54 | 31,226,270 |
| 2023-08-30 | $7.23 | $7.43 | $7.18 | $7.34 | $7.34 | 12,233,630 |
| 2023-08-29 | $7.04 | $7.26 | $7.03 | $7.19 | $7.19 | 12,633,300 |
| 2023-08-28 | $7.30 | $7.35 | $6.99 | $7.07 | $7.07 | 15,814,040 |
| 2023-08-25 | $7.18 | $7.18 | $6.99 | $7.03 | $7.03 | 8,946,330 |
| 2023-08-24 | $7.12 | $7.22 | $7.03 | $7.13 | $7.13 | 12,097,780 |
| 2023-08-23 | $7.07 | $7.18 | $7.01 | $7.12 | $7.12 | 13,460,260 |
| 2023-08-22 | $7.06 | $7.11 | $6.97 | $7.05 | $7.05 | 12,180,150 |
| 2023-08-21 | $7.19 | $7.19 | $6.99 | $7.05 | $7.05 | 13,848,990 |
| 2023-08-18 | $7.29 | $7.42 | $7.14 | $7.22 | $7.22 | 8,710,800 |
| 2023-08-17 | $7.22 | $7.33 | $7.13 | $7.32 | $7.32 | 9,840,630 |
| 2023-08-16 | $7.10 | $7.26 | $7.05 | $7.21 | $7.21 | 15,169,100 |
| 2023-08-15 | $6.97 | $7.11 | $6.94 | $7.10 | $7.10 | 14,719,650 |
| 2023-08-14 | $6.87 | $7.06 | $6.78 | $6.99 | $6.99 | 13,314,800 |
| 2023-08-11 | $6.97 | $7.12 | $6.85 | $6.91 | $6.91 | 12,770,300 |
| 2023-08-10 | $7.04 | $7.11 | $6.97 | $7.01 | $7.01 | 10,321,900 |
| 2023-08-09 | $7.09 | $7.12 | $7.00 | $7.07 | $7.07 | 8,194,700 |
| 2023-08-08 | $7.11 | $7.19 | $7.06 | $7.11 | $7.11 | 8,147,200 |
| 2023-08-07 | $7.20 | $7.20 | $7.02 | $7.11 | $7.11 | 17,244,310 |
| 2023-08-04 | $7.38 | $7.40 | $7.12 | $7.26 | $7.26 | 16,765,800 |
| 2023-08-03 | $7.47 | $7.47 | $7.28 | $7.35 | $7.35 | 12,171,430 |
| 2023-08-02 | $7.56 | $7.63 | $7.43 | $7.46 | $7.46 | 10,349,400 |
| 2023-08-01 | $7.50 | $7.57 | $7.42 | $7.55 | $7.55 | 10,791,700 |
| 2023-07-31 | $7.48 | $7.64 | $7.29 | $7.47 | $7.47 | 19,000,890 |
| 2023-07-28 | $7.24 | $7.58 | $7.23 | $7.46 | $7.46 | 11,654,740 |
| 2023-07-27 | $7.30 | $7.40 | $7.23 | $7.32 | $7.32 | 10,869,850 |
| 2023-07-26 | $7.25 | $7.34 | $7.23 | $7.32 | $7.32 | 11,102,560 |
| 2023-07-25 | $7.34 | $7.40 | $7.17 | $7.23 | $7.23 | 16,089,860 |
| 2023-07-24 | $7.40 | $7.47 | $7.31 | $7.34 | $7.34 | 12,438,210 |
| 2023-07-21 | $7.38 | $7.49 | $7.37 | $7.40 | $7.40 | 12,035,000 |
| 2023-07-20 | $7.56 | $7.58 | $7.35 | $7.40 | $7.40 | 12,573,100 |
| 2023-07-19 | $7.48 | $7.56 | $7.44 | $7.54 | $7.54 | 9,685,170 |
| 2023-07-18 | $7.51 | $7.60 | $7.45 | $7.49 | $7.49 | 9,615,310 |
| 2023-07-17 | $7.37 | $7.53 | $7.29 | $7.50 | $7.50 | 15,333,700 |
| 2023-07-14 | $7.16 | $7.50 | $7.12 | $7.37 | $7.37 | 18,234,240 |
| 2023-07-13 | $7.10 | $7.21 | $7.06 | $7.16 | $7.16 | 12,256,270 |
| 2023-07-12 | $7.27 | $7.29 | $7.09 | $7.11 | $7.11 | 9,268,050 |
| 2023-07-11 | $7.08 | $7.34 | $7.01 | $7.32 | $7.32 | 21,346,650 |
| 2023-07-10 | $7.15 | $7.19 | $7.01 | $7.08 | $7.08 | 9,978,520 |
| 2023-07-07 | $7.02 | $7.19 | $6.98 | $7.14 | $7.14 | 14,222,870 |
| 2023-07-06 | $7.07 | $7.20 | $7.00 | $7.01 | $7.01 | 12,229,430 |
| 2023-07-05 | $7.04 | $7.18 | $6.94 | $7.07 | $7.07 | 20,933,430 |
| 2023-07-04 | $7.01 | $7.09 | $6.88 | $7.03 | $7.03 | 15,236,140 |
| 2023-07-03 | $6.90 | $7.07 | $6.78 | $7.01 | $7.01 | 24,773,070 |
| 2023-06-30 | $6.62 | $6.99 | $6.55 | $6.88 | $6.88 | 32,554,160 |
| 2023-06-29 | $6.41 | $6.71 | $6.38 | $6.63 | $6.63 | 22,686,370 |
| 2023-06-28 | $6.46 | $6.52 | $6.34 | $6.42 | $6.42 | 11,581,830 |
| 2023-06-27 | $6.30 | $6.51 | $6.22 | $6.47 | $6.47 | 23,463,860 |
| 2023-06-26 | $6.56 | $6.56 | $6.27 | $6.29 | $6.29 | 22,538,460 |
| 2023-06-21 | $6.75 | $6.78 | $6.52 | $6.61 | $6.61 | 14,433,260 |
| 2023-06-20 | $6.54 | $6.82 | $6.50 | $6.79 | $6.79 | 26,925,330 |
| 2023-06-19 | $6.60 | $6.65 | $6.47 | $6.52 | $6.52 | 16,567,200 |
| 2023-06-16 | $6.66 | $6.90 | $6.57 | $6.61 | $6.61 | 18,312,420 |
| 2023-06-15 | $6.77 | $6.79 | $6.60 | $6.66 | $6.66 | 12,392,520 |
| 2023-06-14 | $6.50 | $6.74 | $6.48 | $6.73 | $6.73 | 17,345,720 |
| 2023-06-13 | $6.58 | $6.59 | $6.44 | $6.52 | $6.52 | 11,750,770 |
| 2023-06-12 | $6.49 | $6.60 | $6.35 | $6.58 | $6.58 | 21,478,400 |
| 2023-06-09 | $6.56 | $6.63 | $6.46 | $6.50 | $6.50 | 13,798,490 |
| 2023-06-08 | $6.52 | $6.82 | $6.49 | $6.55 | $6.55 | 24,292,020 |
| 2023-06-07 | $6.45 | $6.56 | $6.39 | $6.51 | $6.51 | 9,216,210 |
| 2023-06-06 | $6.39 | $6.60 | $6.29 | $6.50 | $6.50 | 18,112,660 |
| 2023-06-05 | $6.82 | $6.86 | $6.63 | $6.82 | $6.39 | 26,182,420 |
| 2023-06-02 | $7.09 | $7.12 | $6.80 | $6.97 | $6.53 | 24,649,740 |
| 2023-06-01 | $7.03 | $7.20 | $6.83 | $7.12 | $6.67 | 21,639,190 |
| 2023-05-31 | $6.95 | $7.11 | $6.92 | $7.03 | $6.58 | 15,033,510 |
| 2023-05-30 | $7.01 | $7.02 | $6.83 | $6.94 | $6.50 | 13,242,000 |
| 2023-05-29 | $7.03 | $7.21 | $6.95 | $7.00 | $6.56 | 18,194,980 |
| 2023-05-26 | $6.87 | $7.06 | $6.86 | $7.01 | $6.57 | 11,077,100 |
| 2023-05-25 | $6.95 | $6.95 | $6.76 | $6.87 | $6.43 | 16,099,550 |
| 2023-05-24 | $6.99 | $7.02 | $6.84 | $6.94 | $6.50 | 14,448,390 |
| 2023-05-23 | $7.13 | $7.15 | $6.97 | $6.99 | $6.55 | 13,787,800 |
| 2023-05-22 | $7.20 | $7.31 | $7.10 | $7.13 | $6.68 | 14,301,910 |
| 2023-05-19 | $7.23 | $7.31 | $7.11 | $7.24 | $6.78 | 16,836,170 |
| 2023-05-18 | $7.16 | $7.34 | $7.10 | $7.23 | $6.77 | 22,375,590 |
| 2023-05-17 | $7.17 | $7.26 | $7.07 | $7.15 | $6.70 | 14,865,470 |
| 2023-05-16 | $7.23 | $7.32 | $7.11 | $7.18 | $6.72 | 17,030,750 |
| 2023-05-15 | $7.31 | $7.39 | $7.05 | $7.24 | $6.78 | 27,116,620 |
| 2023-05-12 | $7.31 | $7.64 | $7.18 | $7.42 | $6.95 | 33,382,780 |
| 2023-05-11 | $7.16 | $7.35 | $7.13 | $7.31 | $6.85 | 18,372,630 |
| 2023-05-10 | $7.18 | $7.28 | $7.07 | $7.13 | $6.68 | 22,354,000 |
| 2023-05-09 | $7.42 | $7.52 | $7.15 | $7.16 | $6.71 | 32,255,610 |
| 2023-05-08 | $7.40 | $7.68 | $7.18 | $7.48 | $7.01 | 46,901,670 |
| 2023-05-05 | $6.96 | $7.50 | $6.89 | $7.47 | $7.00 | 59,013,390 |
| 2023-05-04 | $6.48 | $6.99 | $6.45 | $6.94 | $6.50 | 54,430,140 |
| 2023-05-03 | $6.45 | $6.45 | $6.45 | $6.45 | $6.04 | 0 |
| 2023-05-02 | $6.45 | $6.45 | $6.45 | $6.45 | $6.04 | 0 |
| 2023-04-28 | $6.60 | $6.60 | $6.10 | $6.45 | $6.04 | 34,734,960 |
| 2023-04-27 | $6.40 | $6.57 | $6.34 | $6.52 | $6.11 | 18,092,440 |
| 2023-04-26 | $6.49 | $6.57 | $6.33 | $6.48 | $6.07 | 17,777,580 |
| 2023-04-25 | $6.38 | $6.54 | $6.30 | $6.53 | $6.12 | 25,073,980 |
| 2023-04-24 | $6.38 | $6.52 | $6.32 | $6.37 | $5.97 | 21,092,000 |
| 2023-04-21 | $6.25 | $6.46 | $6.21 | $6.37 | $5.97 | 17,121,900 |
| 2023-04-20 | $6.31 | $6.31 | $6.15 | $6.22 | $5.83 | 8,013,450 |
| 2023-04-19 | $6.35 | $6.39 | $6.24 | $6.30 | $5.90 | 8,260,200 |
| 2023-04-18 | $6.15 | $6.35 | $6.12 | $6.32 | $5.92 | 14,104,100 |
| 2023-04-17 | $6.15 | $6.20 | $6.11 | $6.15 | $5.76 | 31,513,100 |
| 2023-04-14 | $6.27 | $6.34 | $6.11 | $6.14 | $5.75 | 14,876,500 |
| 2023-04-13 | $6.35 | $6.37 | $6.20 | $6.23 | $5.84 | 11,871,500 |
| 2023-04-12 | $6.12 | $6.38 | $6.12 | $6.35 | $5.95 | 17,798,460 |
| 2023-04-11 | $6.10 | $6.20 | $6.09 | $6.17 | $5.78 | 10,313,900 |
| 2023-04-10 | $6.16 | $6.20 | $6.08 | $6.12 | $5.73 | 10,639,700 |
| 2023-04-07 | $6.17 | $6.21 | $6.15 | $6.17 | $5.78 | 8,164,000 |
| 2023-04-06 | $6.23 | $6.29 | $6.15 | $6.15 | $5.76 | 11,616,070 |
| 2023-04-05 | $6.21 | $6.21 | $6.21 | $6.21 | $5.82 | 0 |
| 2023-04-04 | $6.18 | $6.31 | $6.15 | $6.21 | $5.82 | 14,164,100 |
| 2023-04-03 | $6.24 | $6.29 | $6.15 | $6.15 | $5.76 | 18,484,170 |
| 2023-03-31 | $6.29 | $6.36 | $6.19 | $6.24 | $5.84 | 13,197,610 |
| 2023-03-30 | $6.20 | $6.30 | $6.13 | $6.28 | $5.88 | 14,211,150 |
| 2023-03-29 | $6.31 | $6.39 | $6.14 | $6.18 | $5.79 | 15,935,410 |
| 2023-03-28 | $6.23 | $6.32 | $6.16 | $6.27 | $5.87 | 16,604,310 |
| 2023-03-27 | $6.45 | $6.49 | $6.15 | $6.18 | $5.79 | 16,236,310 |
| 2023-03-24 | $6.53 | $6.60 | $6.42 | $6.46 | $6.05 | 16,304,880 |
| 2023-03-23 | $6.56 | $6.69 | $6.49 | $6.53 | $6.12 | 19,269,100 |
| 2023-03-22 | $6.74 | $6.74 | $6.50 | $6.55 | $6.13 | 27,158,780 |
| 2023-03-21 | $6.32 | $6.81 | $6.28 | $6.76 | $6.33 | 45,709,890 |
| 2023-03-20 | $6.21 | $6.34 | $6.17 | $6.28 | $5.88 | 24,829,430 |
| 2023-03-17 | $6.24 | $6.26 | $6.14 | $6.21 | $5.82 | 14,097,140 |
| 2023-03-16 | $6.12 | $6.25 | $6.09 | $6.20 | $5.81 | 17,672,760 |
| 2023-03-15 | $6.11 | $6.18 | $6.02 | $6.12 | $5.73 | 12,618,000 |
| 2023-03-14 | $6.34 | $6.34 | $6.04 | $6.10 | $5.71 | 23,766,180 |
| 2023-03-13 | $6.20 | $6.40 | $6.16 | $6.34 | $5.94 | 29,624,990 |
| 2023-03-10 | $6.15 | $6.37 | $6.12 | $6.20 | $5.81 | 26,191,200 |
| 2023-03-09 | $6.04 | $6.24 | $6.04 | $6.14 | $5.75 | 23,607,620 |
| 2023-03-08 | $5.97 | $6.08 | $5.95 | $6.02 | $5.64 | 12,674,400 |
| 2023-03-07 | $6.07 | $6.10 | $5.94 | $5.98 | $5.60 | 24,514,310 |
| 2023-03-06 | $6.10 | $6.19 | $6.02 | $6.09 | $5.70 | 16,334,320 |
| 2023-03-03 | $6.14 | $6.14 | $6.04 | $6.10 | $5.71 | 12,912,200 |
| 2023-03-02 | $6.19 | $6.19 | $6.06 | $6.14 | $5.75 | 18,957,300 |
| 2023-03-01 | $6.25 | $6.25 | $6.01 | $6.14 | $5.75 | 30,247,610 |
| 2023-02-28 | $6.20 | $6.32 | $6.16 | $6.20 | $5.81 | 21,951,800 |
| 2023-02-27 | $6.26 | $6.31 | $6.17 | $6.21 | $5.82 | 31,524,500 |
| 2023-02-24 | $6.12 | $6.32 | $6.11 | $6.26 | $5.86 | 44,488,500 |
| 2023-02-23 | $5.85 | $6.23 | $5.85 | $6.12 | $5.73 | 59,087,190 |
| 2023-02-22 | $5.68 | $5.89 | $5.59 | $5.85 | $5.48 | 35,795,830 |
| 2023-02-21 | $5.51 | $5.74 | $5.50 | $5.68 | $5.32 | 36,641,460 |
| 2023-02-20 | $5.47 | $5.52 | $5.39 | $5.50 | $5.15 | 19,991,850 |
| 2023-02-17 | $5.32 | $5.52 | $5.31 | $5.47 | $5.12 | 24,137,650 |
| 2023-02-16 | $5.38 | $5.52 | $5.29 | $5.34 | $5.00 | 27,160,750 |
| 2023-02-15 | $5.27 | $5.36 | $5.20 | $5.35 | $5.01 | 17,588,320 |
| 2023-02-14 | $5.25 | $5.38 | $5.24 | $5.26 | $4.93 | 16,919,940 |
| 2023-02-13 | $5.07 | $5.24 | $5.04 | $5.24 | $4.91 | 22,970,340 |
| 2023-02-10 | $5.12 | $5.14 | $5.05 | $5.07 | $4.75 | 17,509,730 |
| 2023-02-09 | $5.14 | $5.14 | $5.09 | $5.13 | $4.80 | 8,339,200 |
| 2023-02-08 | $5.15 | $5.16 | $5.08 | $5.12 | $4.80 | 11,959,440 |
| 2023-02-07 | $5.18 | $5.21 | $5.09 | $5.14 | $4.81 | 9,984,000 |
| 2023-02-06 | $5.25 | $5.27 | $5.14 | $5.17 | $4.84 | 13,816,680 |
| 2023-02-03 | $5.27 | $5.32 | $5.22 | $5.25 | $4.92 | 12,153,720 |
| 2023-02-02 | $5.26 | $5.31 | $5.22 | $5.28 | $4.95 | 12,971,820 |
| 2023-02-01 | $5.26 | $5.31 | $5.23 | $5.24 | $4.91 | 10,905,800 |
| 2023-01-31 | $5.29 | $5.31 | $5.21 | $5.26 | $4.93 | 10,025,200 |
| 2023-01-30 | $5.40 | $5.49 | $5.29 | $5.29 | $4.95 | 12,659,080 |
| 2023-01-20 | $5.33 | $5.37 | $5.31 | $5.34 | $5.00 | 5,682,540 |
| 2023-01-19 | $5.35 | $5.36 | $5.26 | $5.33 | $4.99 | 7,151,150 |
| 2023-01-18 | $5.35 | $5.40 | $5.31 | $5.33 | $4.99 | 6,822,500 |
| 2023-01-17 | $5.41 | $5.46 | $5.30 | $5.34 | $5.00 | 9,046,500 |
| 2023-01-16 | $5.40 | $5.52 | $5.35 | $5.42 | $5.08 | 13,819,240 |
| 2023-01-13 | $5.37 | $5.38 | $5.32 | $5.33 | $4.99 | 5,747,900 |
| 2023-01-12 | $5.35 | $5.38 | $5.32 | $5.37 | $5.03 | 7,385,170 |
| 2023-01-11 | $5.35 | $5.40 | $5.27 | $5.38 | $5.04 | 11,227,350 |
| 2023-01-10 | $5.34 | $5.42 | $5.29 | $5.38 | $5.04 | 10,176,470 |
| 2023-01-09 | $5.30 | $5.38 | $5.27 | $5.32 | $4.98 | 11,107,170 |
| 2023-01-06 | $5.38 | $5.40 | $5.28 | $5.32 | $4.98 | 12,232,530 |
| 2023-01-05 | $5.34 | $5.42 | $5.27 | $5.37 | $5.03 | 14,446,770 |
| 2023-01-04 | $5.32 | $5.42 | $5.30 | $5.33 | $4.99 | 14,882,490 |
| 2023-01-03 | $5.27 | $5.37 | $5.27 | $5.31 | $4.97 | 13,220,800 |
| 2023-01-02 | $5.30 | $5.30 | $5.30 | $5.30 | $4.96 | 0 |
| 2022-12-30 | $5.25 | $5.34 | $5.20 | $5.30 | $5.30 | 10,931,250 |
| 2022-12-29 | $5.31 | $5.32 | $5.21 | $5.27 | $5.27 | 9,883,110 |
| 2022-12-28 | $5.27 | $5.36 | $5.24 | $5.30 | $5.30 | 12,751,010 |
| 2022-12-27 | $5.38 | $5.42 | $5.29 | $5.31 | $5.31 | 11,115,960 |
| 2022-12-26 | $5.35 | $5.48 | $5.35 | $5.37 | $5.37 | 18,129,840 |
| 2022-12-23 | $5.48 | $5.50 | $5.32 | $5.35 | $5.35 | 12,728,120 |
| 2022-12-22 | $5.51 | $5.52 | $5.40 | $5.43 | $5.43 | 17,338,210 |
| 2022-12-21 | $5.51 | $5.56 | $5.43 | $5.45 | $5.45 | 14,944,880 |
| 2022-12-20 | $5.55 | $5.68 | $5.48 | $5.50 | $5.50 | 25,370,120 |
| 2022-12-19 | $5.55 | $5.62 | $5.42 | $5.46 | $5.46 | 25,329,200 |
| 2022-12-16 | $5.53 | $5.68 | $5.50 | $5.58 | $5.58 | 24,592,950 |
| 2022-12-15 | $5.74 | $5.95 | $5.57 | $5.63 | $5.63 | 40,267,860 |
| 2022-12-14 | $5.57 | $5.78 | $5.52 | $5.72 | $5.72 | 39,291,830 |
| 2022-12-13 | $5.43 | $5.61 | $5.42 | $5.55 | $5.55 | 32,723,430 |
| 2022-12-12 | $5.29 | $5.55 | $5.29 | $5.49 | $5.49 | 67,165,990 |
| 2022-12-09 | $5.55 | $5.55 | $5.17 | $5.17 | $5.17 | 85,669,300 |
| 2022-12-08 | $5.54 | $5.63 | $5.47 | $5.56 | $5.56 | 62,105,210 |
| 2022-12-07 | $5.37 | $5.57 | $5.36 | $5.45 | $5.45 | 68,644,360 |
| 2022-12-06 | $5.24 | $5.41 | $5.23 | $5.29 | $5.29 | 44,193,770 |
| 2022-12-05 | $5.04 | $5.32 | $5.03 | $5.21 | $5.21 | 64,607,920 |
| 2022-12-01 | $4.92 | $4.98 | $4.85 | $4.94 | $4.94 | 22,789,000 |
| 2022-11-30 | $4.89 | $4.95 | $4.84 | $4.88 | $4.88 | 21,239,100 |
| 2022-11-29 | $4.73 | $4.91 | $4.72 | $4.88 | $4.88 | 33,929,400 |
| 2022-11-28 | $4.66 | $4.83 | $4.60 | $4.78 | $4.78 | 52,598,030 |
| 2022-11-25 | $4.58 | $4.61 | $4.55 | $4.59 | $4.59 | 8,564,830 |
| 2022-11-24 | $4.53 | $4.58 | $4.51 | $4.56 | $4.56 | 10,058,000 |
| 2022-11-23 | $4.52 | $4.55 | $4.47 | $4.51 | $4.51 | 9,849,760 |
| 2022-11-22 | $4.51 | $4.58 | $4.49 | $4.54 | $4.54 | 11,578,410 |
| 2022-11-21 | $4.54 | $4.55 | $4.46 | $4.50 | $4.50 | 9,897,650 |
| 2022-11-18 | $4.53 | $4.58 | $4.52 | $4.57 | $4.57 | 11,791,840 |
| 2022-11-17 | $4.51 | $4.57 | $4.49 | $4.55 | $4.55 | 11,572,370 |
| 2022-11-16 | $4.53 | $4.53 | $4.48 | $4.51 | $4.51 | 10,080,270 |
| 2022-11-15 | $4.49 | $4.53 | $4.46 | $4.51 | $4.51 | 9,343,210 |
| 2022-11-14 | $4.47 | $4.56 | $4.45 | $4.49 | $4.49 | 12,658,690 |
| 2022-11-11 | $4.47 | $4.52 | $4.46 | $4.47 | $4.47 | 14,111,440 |
| 2022-11-10 | $4.37 | $4.46 | $4.34 | $4.42 | $4.42 | 8,552,600 |
| 2022-11-09 | $4.37 | $4.41 | $4.36 | $4.40 | $4.40 | 8,782,720 |
| 2022-11-08 | $4.39 | $4.41 | $4.35 | $4.38 | $4.38 | 6,634,330 |
| 2022-11-07 | $4.35 | $4.42 | $4.33 | $4.39 | $4.39 | 12,549,480 |
| 2022-11-04 | $4.31 | $4.38 | $4.29 | $4.37 | $4.37 | 11,443,810 |
| 2022-11-03 | $4.33 | $4.34 | $4.28 | $4.30 | $4.30 | 8,500,010 |
| 2022-11-02 | $4.35 | $4.37 | $4.32 | $4.35 | $4.35 | 9,270,600 |
| 2022-11-01 | $4.28 | $4.36 | $4.25 | $4.35 | $4.35 | 12,636,480 |
| 2022-10-31 | $4.15 | $4.30 | $4.08 | $4.28 | $4.28 | 14,974,890 |
| 2022-10-28 | $4.18 | $4.20 | $4.06 | $4.10 | $4.10 | 9,532,680 |
| 2022-10-27 | $4.18 | $4.22 | $4.16 | $4.20 | $4.20 | 7,226,750 |
| 2022-10-26 | $4.15 | $4.20 | $4.13 | $4.17 | $4.17 | 7,381,960 |
| 2022-10-25 | $4.18 | $4.20 | $4.11 | $4.14 | $4.14 | 9,258,400 |
| 2022-10-24 | $4.26 | $4.31 | $4.16 | $4.20 | $4.20 | 7,918,250 |
| 2022-10-21 | $4.26 | $4.28 | $4.23 | $4.26 | $4.26 | 5,384,560 |
| 2022-10-20 | $4.28 | $4.30 | $4.25 | $4.25 | $4.25 | 5,329,810 |
| 2022-10-19 | $4.32 | $4.34 | $4.28 | $4.29 | $4.29 | 6,301,060 |
| 2022-10-18 | $4.35 | $4.37 | $4.30 | $4.36 | $4.36 | 11,106,100 |
| 2022-10-17 | $4.31 | $4.35 | $4.29 | $4.34 | $4.34 | 7,743,400 |
| 2022-10-14 | $4.32 | $4.36 | $4.30 | $4.33 | $4.33 | 11,275,800 |
| 2022-10-13 | $4.31 | $4.32 | $4.25 | $4.29 | $4.29 | 6,514,410 |
| 2022-10-12 | $4.24 | $4.32 | $4.18 | $4.30 | $4.30 | 8,730,740 |
| 2022-10-11 | $4.20 | $4.26 | $4.17 | $4.24 | $4.24 | 6,628,910 |
| 2022-10-10 | $4.23 | $4.32 | $4.20 | $4.21 | $4.21 | 8,838,070 |
| 2022-09-30 | $4.18 | $4.26 | $4.18 | $4.23 | $4.23 | 5,378,780 |
| 2022-09-29 | $4.26 | $4.31 | $4.18 | $4.20 | $4.20 | 7,309,330 |
| 2022-09-28 | $4.28 | $4.32 | $4.24 | $4.27 | $4.27 | 8,891,270 |
| 2022-09-27 | $4.13 | $4.28 | $4.13 | $4.28 | $4.28 | 9,265,000 |
| 2022-09-26 | $4.21 | $4.24 | $4.12 | $4.14 | $4.14 | 11,445,420 |
| 2022-09-23 | $4.26 | $4.31 | $4.20 | $4.23 | $4.23 | 9,060,530 |
| 2022-09-22 | $4.33 | $4.37 | $4.26 | $4.27 | $4.27 | 8,560,280 |
| 2022-09-21 | $4.31 | $4.37 | $4.24 | $4.35 | $4.35 | 9,449,750 |
| 2022-09-20 | $4.22 | $4.37 | $4.22 | $4.32 | $4.32 | 12,390,340 |
| 2022-09-19 | $4.34 | $4.35 | $4.20 | $4.21 | $4.21 | 15,367,470 |
| 2022-09-16 | $4.47 | $4.47 | $4.33 | $4.34 | $4.34 | 16,502,520 |
| 2022-09-15 | $4.51 | $4.54 | $4.42 | $4.45 | $4.45 | 11,639,500 |
| 2022-09-14 | $4.48 | $4.53 | $4.47 | $4.50 | $4.50 | 9,964,130 |
| 2022-09-13 | $4.54 | $4.61 | $4.51 | $4.52 | $4.52 | 10,766,390 |
| 2022-09-12 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2022-09-09 | $4.49 | $4.57 | $4.48 | $4.55 | $4.55 | 16,498,190 |
| 2022-09-08 | $4.48 | $4.49 | $4.44 | $4.49 | $4.49 | 9,142,740 |
| 2022-09-07 | $4.51 | $4.51 | $4.45 | $4.48 | $4.48 | 8,234,050 |
| 2022-09-06 | $4.47 | $4.50 | $4.45 | $4.49 | $4.49 | 9,908,480 |
| 2022-09-05 | $4.45 | $4.46 | $4.41 | $4.45 | $4.45 | 9,729,960 |
| 2022-09-02 | $4.45 | $4.48 | $4.43 | $4.45 | $4.45 | 7,507,340 |
| 2022-09-01 | $4.46 | $4.52 | $4.43 | $4.45 | $4.45 | 9,092,050 |
| 2022-08-31 | $4.47 | $4.52 | $4.45 | $4.49 | $4.49 | 13,515,550 |
| 2022-08-30 | $4.46 | $4.50 | $4.45 | $4.48 | $4.48 | 7,713,430 |
| 2022-08-29 | $4.43 | $4.48 | $4.38 | $4.47 | $4.47 | 13,871,380 |
| 2022-08-26 | $4.47 | $4.47 | $4.42 | $4.45 | $4.45 | 11,728,730 |
| 2022-08-25 | $4.44 | $4.46 | $4.39 | $4.46 | $4.46 | 9,064,570 |
| 2022-08-24 | $4.48 | $4.51 | $4.40 | $4.42 | $4.42 | 9,082,500 |
| 2022-08-23 | $4.51 | $4.51 | $4.46 | $4.49 | $4.49 | 8,218,740 |
| 2022-08-22 | $4.46 | $4.53 | $4.44 | $4.49 | $4.49 | 11,115,870 |
| 2022-08-19 | $4.46 | $4.50 | $4.45 | $4.45 | $4.45 | 6,709,000 |
| 2022-08-18 | $4.52 | $4.53 | $4.46 | $4.46 | $4.46 | 7,008,020 |
| 2022-08-17 | $4.51 | $4.53 | $4.47 | $4.53 | $4.53 | 5,530,010 |
| 2022-08-16 | $4.52 | $4.54 | $4.49 | $4.50 | $4.50 | 5,983,290 |
| 2022-08-15 | $4.56 | $4.56 | $4.51 | $4.53 | $4.53 | 7,130,400 |
| 2022-08-12 | $4.53 | $4.56 | $4.50 | $4.56 | $4.56 | 6,950,930 |
| 2022-08-11 | $4.42 | $4.54 | $4.41 | $4.53 | $4.53 | 13,083,050 |
| 2022-08-10 | $4.43 | $4.44 | $4.38 | $4.40 | $4.40 | 8,487,260 |
| 2022-08-09 | $4.46 | $4.47 | $4.42 | $4.44 | $4.44 | 7,410,830 |
| 2022-08-08 | $4.46 | $4.47 | $4.42 | $4.46 | $4.46 | 7,736,270 |
| 2022-08-05 | $4.46 | $4.48 | $4.40 | $4.45 | $4.45 | 9,791,310 |
| 2022-08-04 | $4.39 | $4.46 | $4.38 | $4.44 | $4.44 | 7,892,500 |
| 2022-08-03 | $4.43 | $4.50 | $4.36 | $4.37 | $4.37 | 9,251,100 |
| 2022-08-02 | $4.56 | $4.56 | $4.36 | $4.44 | $4.44 | 16,537,050 |
| 2022-08-01 | $4.53 | $4.60 | $4.52 | $4.59 | $4.59 | 7,898,790 |
| 2022-07-29 | $4.59 | $4.61 | $4.52 | $4.54 | $4.54 | 10,267,260 |
| 2022-07-28 | $4.62 | $4.63 | $4.59 | $4.59 | $4.59 | 7,519,540 |
| 2022-07-27 | $4.61 | $4.63 | $4.57 | $4.59 | $4.59 | 6,825,850 |
| 2022-07-26 | $4.58 | $4.61 | $4.55 | $4.60 | $4.60 | 6,339,740 |
| 2022-07-25 | $4.59 | $4.63 | $4.53 | $4.56 | $4.56 | 8,987,570 |
| 2022-07-22 | $4.61 | $4.64 | $4.53 | $4.58 | $4.58 | 9,541,440 |
| 2022-07-21 | $4.62 | $4.65 | $4.59 | $4.61 | $4.61 | 7,350,010 |
| 2022-07-20 | $4.65 | $4.66 | $4.62 | $4.63 | $4.63 | 8,664,470 |
| 2022-07-19 | $4.58 | $4.65 | $4.56 | $4.64 | $4.64 | 11,197,630 |
| 2022-07-18 | $4.48 | $4.60 | $4.48 | $4.58 | $4.58 | 12,156,290 |
| 2022-07-15 | $4.59 | $4.59 | $4.48 | $4.48 | $4.48 | 15,341,730 |
| 2022-07-14 | $4.60 | $4.61 | $4.55 | $4.58 | $4.58 | 10,108,300 |
| 2022-07-13 | $4.62 | $4.63 | $4.59 | $4.60 | $4.60 | 11,422,840 |
| 2022-07-12 | $4.68 | $4.69 | $4.60 | $4.61 | $4.61 | 13,662,200 |
| 2022-07-11 | $4.75 | $4.76 | $4.66 | $4.69 | $4.69 | 13,269,100 |
| 2022-07-08 | $4.79 | $4.79 | $4.73 | $4.74 | $4.74 | 14,420,700 |
| 2022-07-07 | $4.83 | $4.87 | $4.77 | $4.77 | $4.77 | 17,144,500 |
| 2022-07-06 | $4.95 | $4.95 | $4.78 | $4.83 | $4.83 | 25,777,500 |
| 2022-07-05 | $5.03 | $5.08 | $4.87 | $4.93 | $4.93 | 27,176,680 |
| 2022-07-04 | $4.88 | $5.06 | $4.83 | $5.00 | $5.00 | 36,708,830 |
| 2022-07-01 | $4.77 | $4.85 | $4.75 | $4.83 | $4.83 | 18,823,860 |
| 2022-06-30 | $4.77 | $4.88 | $4.74 | $4.75 | $4.75 | 37,308,550 |
| 2022-06-29 | $4.85 | $4.85 | $4.75 | $4.76 | $4.76 | 28,727,000 |
| 2022-06-28 | $5.31 | $5.33 | $5.25 | $5.32 | $4.81 | 31,736,050 |
| 2022-06-27 | $5.33 | $5.33 | $5.28 | $5.29 | $4.79 | 24,457,790 |
| 2022-06-24 | $5.31 | $5.33 | $5.27 | $5.30 | $4.80 | 17,947,760 |
| 2022-06-23 | $5.35 | $5.36 | $5.28 | $5.30 | $4.80 | 23,114,030 |
| 2022-06-22 | $5.35 | $5.36 | $5.27 | $5.29 | $4.79 | 15,898,420 |
| 2022-06-21 | $5.33 | $5.39 | $5.28 | $5.35 | $4.84 | 17,377,740 |
| 2022-06-20 | $5.29 | $5.34 | $5.25 | $5.32 | $4.81 | 15,944,090 |
| 2022-06-17 | $5.23 | $5.29 | $5.20 | $5.27 | $4.77 | 12,852,110 |
| 2022-06-16 | $5.27 | $5.30 | $5.22 | $5.24 | $4.74 | 15,842,640 |
| 2022-06-15 | $5.25 | $5.35 | $5.22 | $5.25 | $4.75 | 26,491,640 |
| 2022-06-14 | $5.13 | $5.24 | $5.07 | $5.23 | $4.73 | 17,892,580 |
| 2022-06-13 | $5.23 | $5.27 | $5.10 | $5.14 | $4.65 | 19,870,400 |
| 2022-06-10 | $5.16 | $5.24 | $5.15 | $5.23 | $4.73 | 17,494,000 |
| 2022-06-09 | $5.17 | $5.21 | $5.14 | $5.19 | $4.70 | 12,314,880 |
| 2022-06-08 | $5.21 | $5.21 | $5.13 | $5.18 | $4.69 | 14,157,140 |
| 2022-06-07 | $5.25 | $5.25 | $5.18 | $5.20 | $4.71 | 12,436,590 |
| 2022-06-06 | $5.25 | $5.26 | $5.20 | $5.24 | $4.74 | 12,499,800 |
| 2022-06-02 | $5.18 | $5.27 | $5.13 | $5.25 | $4.75 | 13,496,770 |
| 2022-06-01 | $5.12 | $5.25 | $5.10 | $5.18 | $4.69 | 17,612,360 |
| 2022-05-31 | $5.10 | $5.14 | $5.07 | $5.13 | $4.64 | 12,504,470 |
| 2022-05-30 | $5.10 | $5.11 | $5.07 | $5.10 | $4.62 | 10,205,870 |
| 2022-05-27 | $5.09 | $5.10 | $5.04 | $5.08 | $4.60 | 9,501,290 |
| 2022-05-26 | $5.02 | $5.08 | $4.99 | $5.08 | $4.60 | 10,664,530 |
| 2022-05-25 | $4.96 | $5.01 | $4.94 | $5.00 | $4.52 | 8,247,200 |
| 2022-05-24 | $5.15 | $5.16 | $4.93 | $4.95 | $4.48 | 20,103,640 |
| 2022-05-23 | $5.15 | $5.17 | $5.11 | $5.14 | $4.65 | 10,303,500 |
| 2022-05-20 | $5.10 | $5.17 | $5.07 | $5.16 | $4.67 | 16,737,690 |
| 2022-05-19 | $5.03 | $5.09 | $5.00 | $5.08 | $4.60 | 14,048,810 |
| 2022-05-18 | $5.06 | $5.15 | $5.05 | $5.08 | $4.60 | 14,090,310 |
| 2022-05-17 | $5.13 | $5.17 | $5.03 | $5.07 | $4.59 | 14,397,860 |
| 2022-05-16 | $5.14 | $5.16 | $5.07 | $5.16 | $4.67 | 12,419,210 |
| 2022-05-13 | $5.11 | $5.20 | $5.10 | $5.12 | $4.63 | 12,352,190 |
| 2022-05-12 | $5.10 | $5.14 | $5.06 | $5.10 | $4.62 | 9,760,730 |
| 2022-05-11 | $5.18 | $5.22 | $5.11 | $5.12 | $4.63 | 13,747,600 |
| 2022-05-10 | $5.15 | $5.19 | $5.07 | $5.16 | $4.67 | 11,320,030 |
| 2022-05-09 | $5.02 | $5.18 | $5.02 | $5.17 | $4.68 | 13,025,130 |
| 2022-05-06 | $5.12 | $5.17 | $5.04 | $5.06 | $4.58 | 15,068,200 |
| 2022-05-05 | $5.16 | $5.25 | $5.14 | $5.19 | $4.70 | 14,820,740 |
| 2022-05-04 | $5.21 | $5.21 | $5.21 | $5.21 | $4.71 | 0 |
| 2022-05-03 | $5.21 | $5.21 | $5.21 | $5.21 | $4.71 | 0 |
| 2022-04-29 | $5.01 | $5.25 | $4.99 | $5.21 | $4.71 | 28,132,480 |
| 2022-04-28 | $5.06 | $5.15 | $4.88 | $4.95 | $4.48 | 18,474,330 |
| 2022-04-27 | $4.77 | $4.87 | $4.68 | $4.87 | $4.41 | 12,898,800 |
| 2022-04-26 | $5.09 | $5.15 | $4.86 | $4.89 | $4.43 | 16,447,210 |
| 2022-04-25 | $5.32 | $5.34 | $5.07 | $5.07 | $4.59 | 20,051,850 |
| 2022-04-22 | $5.09 | $5.35 | $5.04 | $5.31 | $4.81 | 15,197,260 |
| 2022-04-21 | $5.20 | $5.31 | $5.08 | $5.10 | $4.62 | 12,696,250 |
| 2022-04-20 | $5.27 | $5.33 | $5.22 | $5.23 | $4.73 | 9,031,500 |
| 2022-04-19 | $5.22 | $5.31 | $5.20 | $5.30 | $4.80 | 7,444,330 |
| 2022-04-18 | $5.28 | $5.28 | $5.19 | $5.24 | $4.74 | 6,989,500 |
| 2022-04-15 | $5.27 | $5.31 | $5.25 | $5.29 | $4.79 | 6,171,230 |
| 2022-04-14 | $5.33 | $5.33 | $5.26 | $5.27 | $4.77 | 6,344,360 |
| 2022-04-13 | $5.24 | $5.35 | $5.19 | $5.26 | $4.76 | 8,377,490 |
| 2022-04-12 | $5.16 | $5.26 | $5.11 | $5.26 | $4.76 | 9,015,420 |
| 2022-04-11 | $5.31 | $5.31 | $5.15 | $5.18 | $4.69 | 9,236,400 |
| 2022-04-08 | $5.34 | $5.35 | $5.21 | $5.28 | $4.78 | 9,172,750 |
| 2022-04-07 | $5.44 | $5.45 | $5.28 | $5.29 | $4.79 | 11,465,230 |
| 2022-04-06 | $5.41 | $5.45 | $5.37 | $5.43 | $4.91 | 11,953,770 |
| 2022-04-05 | $5.41 | $5.41 | $5.41 | $5.41 | $4.90 | 0 |
| 2022-04-04 | $5.41 | $5.41 | $5.41 | $5.41 | $4.90 | 0 |
| 2022-04-01 | $5.39 | $5.43 | $5.34 | $5.41 | $4.90 | 10,763,610 |
| 2022-03-31 | $5.38 | $5.47 | $5.36 | $5.41 | $4.90 | 9,072,820 |
| 2022-03-30 | $5.40 | $5.41 | $5.35 | $5.39 | $4.88 | 8,479,620 |
| 2022-03-29 | $5.45 | $5.46 | $5.34 | $5.37 | $4.86 | 6,982,410 |
| 2022-03-28 | $5.39 | $5.47 | $5.34 | $5.44 | $4.92 | 6,464,250 |
| 2022-03-25 | $5.43 | $5.53 | $5.42 | $5.43 | $4.91 | 5,856,740 |
| 2022-03-24 | $5.43 | $5.47 | $5.41 | $5.42 | $4.90 | 3,634,810 |
| 2022-03-23 | $5.54 | $5.54 | $5.43 | $5.48 | $4.96 | 5,465,100 |
| 2022-03-22 | $5.38 | $5.53 | $5.38 | $5.51 | $4.99 | 7,485,790 |
| 2022-03-21 | $5.45 | $5.50 | $5.38 | $5.41 | $4.90 | 6,465,460 |
| 2022-03-18 | $5.39 | $5.48 | $5.29 | $5.46 | $4.94 | 6,516,000 |
| 2022-03-17 | $5.40 | $5.59 | $5.37 | $5.38 | $4.87 | 8,043,600 |
| 2022-03-16 | $5.30 | $5.45 | $5.07 | $5.38 | $4.87 | 11,246,060 |
| 2022-03-15 | $5.51 | $5.53 | $5.20 | $5.20 | $4.71 | 12,521,210 |
| 2022-03-14 | $5.62 | $5.67 | $5.55 | $5.55 | $5.02 | 8,275,530 |
| 2022-03-11 | $5.48 | $5.67 | $5.40 | $5.64 | $5.10 | 7,483,110 |
| 2022-03-10 | $5.61 | $5.68 | $5.55 | $5.56 | $5.03 | 8,004,770 |
| 2022-03-09 | $5.76 | $5.77 | $5.34 | $5.53 | $5.00 | 15,974,290 |
| 2022-03-08 | $5.99 | $6.01 | $5.74 | $5.74 | $5.19 | 13,479,400 |
| 2022-03-07 | $6.10 | $6.10 | $5.99 | $6.02 | $5.45 | 7,044,330 |
| 2022-03-04 | $6.07 | $6.12 | $5.99 | $6.11 | $5.53 | 9,764,060 |
| 2022-03-03 | $6.03 | $6.08 | $6.02 | $6.05 | $5.47 | 9,371,980 |
| 2022-03-02 | $6.01 | $6.04 | $5.96 | $6.02 | $5.45 | 7,820,840 |
| 2022-03-01 | $6.05 | $6.07 | $5.98 | $6.03 | $5.46 | 9,064,100 |
| 2022-02-28 | $6.09 | $6.12 | $6.00 | $6.04 | $5.47 | 5,944,490 |
| 2022-02-25 | $6.08 | $6.14 | $6.08 | $6.09 | $5.51 | 5,809,000 |
| 2022-02-24 | $6.19 | $6.20 | $6.03 | $6.07 | $5.49 | 8,784,520 |
| 2022-02-23 | $6.20 | $6.23 | $6.18 | $6.19 | $5.60 | 3,949,480 |
| 2022-02-22 | $6.22 | $6.25 | $6.17 | $6.20 | $5.61 | 4,131,460 |
| 2022-02-21 | $6.19 | $6.26 | $6.16 | $6.25 | $5.66 | 5,980,870 |
| 2022-02-18 | $6.15 | $6.20 | $6.12 | $6.18 | $5.59 | 4,079,980 |
| 2022-02-17 | $6.22 | $6.23 | $6.16 | $6.17 | $5.58 | 4,327,210 |
| 2022-02-16 | $6.25 | $6.26 | $6.19 | $6.22 | $5.63 | 4,468,800 |
| 2022-02-15 | $6.20 | $6.25 | $6.19 | $6.21 | $5.62 | 6,092,540 |
| 2022-02-14 | $6.23 | $6.27 | $6.14 | $6.20 | $5.61 | 10,363,510 |
| 2022-02-11 | $6.29 | $6.33 | $6.25 | $6.28 | $5.68 | 6,961,800 |
| 2022-02-10 | $6.29 | $6.33 | $6.25 | $6.30 | $5.70 | 5,657,210 |
| 2022-02-09 | $6.25 | $6.33 | $6.23 | $6.29 | $5.69 | 7,691,110 |
| 2022-02-08 | $6.18 | $6.26 | $6.14 | $6.24 | $5.65 | 6,453,500 |
| 2022-02-07 | $6.06 | $6.22 | $6.04 | $6.17 | $5.58 | 9,858,770 |
| 2022-02-04 | $6.01 | $6.01 | $6.01 | $6.01 | $5.44 | 0 |
| 2022-02-03 | $6.01 | $6.01 | $6.01 | $6.01 | $5.44 | 0 |
| 2022-02-02 | $6.01 | $6.01 | $6.01 | $6.01 | $5.44 | 0 |
| 2022-02-01 | $6.01 | $6.01 | $6.01 | $6.01 | $5.44 | 0 |
| 2022-01-28 | $6.03 | $6.03 | $5.96 | $6.01 | $5.44 | 5,255,590 |
| 2022-01-27 | $6.05 | $6.06 | $5.93 | $5.96 | $5.39 | 7,676,000 |
| 2022-01-26 | $6.01 | $6.08 | $6.00 | $6.04 | $5.47 | 7,529,230 |
| 2022-01-25 | $6.26 | $6.26 | $6.00 | $6.01 | $5.44 | 15,173,800 |
| 2022-01-24 | $6.33 | $6.33 | $6.25 | $6.26 | $5.66 | 7,927,480 |
| 2022-01-21 | $6.45 | $6.46 | $6.28 | $6.34 | $5.74 | 12,117,930 |
| 2022-01-20 | $6.43 | $6.48 | $6.42 | $6.45 | $5.84 | 7,253,050 |
| 2022-01-19 | $6.40 | $6.46 | $6.39 | $6.45 | $5.84 | 8,975,000 |
| 2022-01-18 | $6.47 | $6.53 | $6.38 | $6.41 | $5.80 | 11,640,900 |
| 2022-01-17 | $6.46 | $6.52 | $6.43 | $6.47 | $5.85 | 7,948,020 |
| 2022-01-14 | $6.55 | $6.58 | $6.43 | $6.46 | $5.85 | 11,544,000 |
| 2022-01-13 | $6.55 | $6.63 | $6.54 | $6.57 | $5.95 | 11,586,290 |
| 2022-01-12 | $6.61 | $6.62 | $6.53 | $6.57 | $5.95 | 10,248,790 |
| 2022-01-11 | $6.59 | $6.66 | $6.55 | $6.62 | $5.99 | 15,260,380 |
| 2022-01-10 | $6.59 | $6.62 | $6.53 | $6.59 | $5.96 | 12,131,670 |
| 2022-01-07 | $6.54 | $6.62 | $6.53 | $6.57 | $5.95 | 13,915,050 |
| 2022-01-06 | $6.50 | $6.56 | $6.48 | $6.54 | $5.92 | 11,676,460 |
| 2022-01-05 | $6.48 | $6.64 | $6.45 | $6.53 | $5.91 | 20,248,590 |
| 2022-01-04 | $6.41 | $6.50 | $6.39 | $6.49 | $5.87 | 18,563,910 |
| 2022-01-03 | $6.41 | $6.41 | $6.41 | $6.41 | $5.80 | 0 |
| 2021-12-31 | $6.44 | $6.46 | $6.40 | $6.41 | $5.80 | 11,152,120 |
| 2021-12-30 | $6.51 | $6.51 | $6.42 | $6.43 | $5.82 | 12,935,590 |
| 2021-12-29 | $6.43 | $6.51 | $6.41 | $6.48 | $5.86 | 11,701,560 |
| 2021-12-28 | $6.43 | $6.45 | $6.38 | $6.45 | $5.84 | 7,216,320 |
| 2021-12-27 | $6.38 | $6.49 | $6.38 | $6.43 | $5.82 | 10,104,110 |
| 2021-12-24 | $6.36 | $6.39 | $6.33 | $6.37 | $5.76 | 7,064,200 |
| 2021-12-23 | $6.42 | $6.43 | $6.36 | $6.36 | $5.76 | 7,345,250 |
| 2021-12-22 | $6.47 | $6.47 | $6.40 | $6.43 | $5.82 | 7,821,560 |
| 2021-12-21 | $6.34 | $6.45 | $6.34 | $6.43 | $5.82 | 11,164,700 |
| 2021-12-20 | $6.30 | $6.39 | $6.30 | $6.36 | $5.76 | 8,566,590 |
| 2021-12-17 | $6.41 | $6.46 | $6.37 | $6.38 | $5.77 | 7,284,400 |
| 2021-12-16 | $6.38 | $6.43 | $6.37 | $6.42 | $5.81 | 7,471,260 |
| 2021-12-15 | $6.39 | $6.41 | $6.36 | $6.39 | $5.78 | 6,238,100 |
| 2021-12-14 | $6.41 | $6.43 | $6.37 | $6.40 | $5.79 | 8,099,990 |
| 2021-12-13 | $6.48 | $6.53 | $6.41 | $6.44 | $5.83 | 18,011,560 |
| 2021-12-07 | $6.35 | $6.35 | $6.28 | $6.32 | $5.72 | 17,967,090 |
| 2021-12-06 | $6.31 | $6.38 | $6.26 | $6.32 | $5.72 | 17,166,820 |
| 2021-12-03 | $6.29 | $6.29 | $6.29 | $6.29 | $5.69 | 11,333,200 |
| 2021-12-02 | $6.30 | $6.30 | $6.30 | $6.30 | $5.70 | 11,635,500 |
| 2021-12-01 | $6.32 | $6.36 | $6.30 | $6.35 | $5.75 | 11,880,070 |
| 2021-11-30 | $6.35 | $6.36 | $6.27 | $6.36 | $5.76 | 14,154,120 |
| 2021-11-29 | $6.27 | $6.38 | $6.22 | $6.36 | $5.76 | 11,795,450 |
| 2021-11-26 | $6.34 | $6.40 | $6.32 | $6.35 | $5.75 | 9,518,150 |
| 2021-11-25 | $6.40 | $6.46 | $6.31 | $6.43 | $5.82 | 20,682,170 |
| 2021-11-24 | $6.27 | $6.59 | $6.23 | $6.44 | $5.83 | 34,253,280 |
| 2021-11-23 | $6.37 | $6.38 | $6.20 | $6.27 | $5.67 | 30,617,960 |
| 2021-11-22 | $6.44 | $6.44 | $6.36 | $6.37 | $5.76 | 9,980,550 |
| 2021-11-19 | $6.45 | $6.45 | $6.36 | $6.41 | $5.80 | 9,291,870 |
| 2021-11-18 | $6.41 | $6.45 | $6.40 | $6.43 | $5.82 | 6,631,380 |
| 2021-11-17 | $6.50 | $6.51 | $6.43 | $6.44 | $5.83 | 13,813,570 |
| 2021-11-16 | $6.56 | $6.58 | $6.50 | $6.52 | $5.90 | 8,745,100 |
| 2021-11-15 | $6.51 | $6.56 | $6.50 | $6.56 | $5.94 | 9,396,900 |
| 2021-11-12 | $6.56 | $6.58 | $6.48 | $6.51 | $5.89 | 11,982,300 |
| 2021-11-11 | $6.54 | $6.60 | $6.45 | $6.56 | $5.94 | 12,493,590 |
| 2021-11-10 | $6.62 | $6.62 | $6.48 | $6.56 | $5.94 | 10,203,000 |
| 2021-11-09 | $6.56 | $6.66 | $6.51 | $6.62 | $5.99 | 10,389,860 |
| 2021-11-08 | $6.53 | $6.63 | $6.51 | $6.57 | $5.95 | 9,161,700 |
| 2021-11-05 | $6.56 | $6.56 | $6.56 | $6.56 | $5.94 | 11,093,570 |
| 2021-11-04 | $6.55 | $6.57 | $6.47 | $6.56 | $5.94 | 8,193,330 |
| 2021-11-03 | $6.46 | $6.56 | $6.46 | $6.50 | $5.88 | 8,177,500 |
| 2021-11-02 | $6.59 | $6.61 | $6.43 | $6.51 | $5.89 | 13,733,600 |
| 2021-11-01 | $6.54 | $6.64 | $6.50 | $6.58 | $5.95 | 11,325,150 |
| 2021-10-29 | $6.53 | $6.56 | $6.47 | $6.54 | $5.92 | 11,391,660 |
| 2021-10-28 | $6.61 | $6.67 | $6.47 | $6.52 | $5.90 | 10,686,260 |
| 2021-10-27 | $6.55 | $6.57 | $6.42 | $6.56 | $5.94 | 12,168,400 |
| 2021-10-26 | $6.66 | $6.79 | $6.55 | $6.57 | $5.95 | 21,186,950 |
| 2021-10-25 | $7.06 | $7.06 | $6.49 | $6.63 | $6.00 | 39,502,850 |
| 2021-10-22 | $6.97 | $7.07 | $6.93 | $7.06 | $6.39 | 9,182,500 |
| 2021-10-21 | $6.99 | $7.01 | $6.92 | $6.96 | $6.30 | 10,877,300 |
| 2021-10-20 | $7.05 | $7.06 | $6.95 | $6.97 | $6.31 | 8,878,700 |
| 2021-10-19 | $7.01 | $7.04 | $6.94 | $7.01 | $6.34 | 8,757,310 |
| 2021-10-18 | $6.98 | $7.06 | $6.92 | $7.00 | $6.33 | 12,477,700 |
| 2021-10-15 | $7.16 | $7.17 | $6.89 | $6.96 | $6.30 | 24,958,060 |
| 2021-10-14 | $7.28 | $7.29 | $7.12 | $7.13 | $6.45 | 8,206,180 |
| 2021-10-13 | $7.28 | $7.34 | $7.19 | $7.24 | $6.55 | 7,213,010 |
| 2021-10-12 | $7.17 | $7.31 | $7.15 | $7.27 | $6.58 | 10,391,780 |
| 2021-10-11 | $7.20 | $7.34 | $7.17 | $7.19 | $6.51 | 10,023,560 |
| 2021-10-08 | $7.08 | $7.32 | $7.08 | $7.20 | $6.52 | 18,603,900 |
| 2021-10-07 | $7.03 | $7.03 | $7.03 | $7.03 | $6.36 | 0 |
| 2021-10-06 | $7.03 | $7.03 | $7.03 | $7.03 | $6.36 | 0 |
| 2021-09-30 | $7.06 | $7.13 | $7.00 | $7.03 | $6.36 | 10,768,960 |
| 2021-09-29 | $7.07 | $7.10 | $6.98 | $7.05 | $6.38 | 11,197,600 |
| 2021-09-28 | $7.06 | $7.13 | $7.05 | $7.08 | $6.41 | 9,590,300 |
| 2021-09-27 | $7.13 | $7.20 | $7.05 | $7.10 | $6.43 | 13,591,410 |
| 2021-09-24 | $7.27 | $7.33 | $7.13 | $7.17 | $6.49 | 8,271,880 |
| 2021-09-23 | $7.27 | $7.39 | $7.21 | $7.27 | $6.58 | 11,444,240 |
| 2021-09-22 | $7.40 | $7.41 | $7.20 | $7.22 | $6.53 | 11,921,200 |
| 2021-09-21 | $7.45 | $7.45 | $7.45 | $7.45 | $6.74 | 0 |
| 2021-09-20 | $7.45 | $7.45 | $7.45 | $7.45 | $6.74 | 0 |
| 2021-09-17 | $7.57 | $7.63 | $7.38 | $7.45 | $6.74 | 8,300,380 |
| 2021-09-16 | $7.70 | $7.79 | $7.53 | $7.53 | $6.81 | 12,431,390 |
| 2021-09-15 | $7.80 | $7.80 | $7.65 | $7.72 | $6.99 | 8,357,460 |
| 2021-09-14 | $8.05 | $8.07 | $7.70 | $7.77 | $7.03 | 12,151,400 |
| 2021-09-13 | $7.77 | $8.08 | $7.72 | $8.01 | $7.25 | 15,426,380 |
| 2021-09-10 | $7.87 | $7.96 | $7.76 | $7.80 | $7.06 | 11,608,940 |
| 2021-09-09 | $7.87 | $7.93 | $7.80 | $7.86 | $7.11 | 8,418,270 |
| 2021-09-08 | $7.86 | $7.99 | $7.83 | $7.89 | $7.14 | 12,607,060 |
| 2021-09-07 | $7.85 | $7.92 | $7.69 | $7.86 | $7.11 | 15,603,110 |
| 2021-09-06 | $7.50 | $7.79 | $7.47 | $7.74 | $7.00 | 13,851,690 |
| 2021-09-03 | $7.50 | $7.61 | $7.39 | $7.46 | $6.75 | 10,672,770 |
| 2021-09-02 | $7.41 | $7.54 | $7.36 | $7.43 | $6.72 | 10,065,580 |
| 2021-09-01 | $7.51 | $7.54 | $7.38 | $7.40 | $6.70 | 12,846,920 |
| 2021-08-31 | $7.62 | $7.69 | $7.44 | $7.49 | $6.78 | 14,029,300 |
| 2021-08-30 | $7.64 | $7.72 | $7.50 | $7.62 | $6.90 | 13,617,390 |
| 2021-08-27 | $7.43 | $7.72 | $7.36 | $7.67 | $6.94 | 28,287,550 |
| 2021-08-26 | $7.10 | $7.49 | $7.00 | $7.42 | $6.71 | 26,104,550 |
| 2021-08-25 | $6.98 | $7.12 | $6.98 | $7.07 | $6.40 | 8,502,770 |
| 2021-08-24 | $6.93 | $7.03 | $6.92 | $7.01 | $6.34 | 5,714,770 |
| 2021-08-23 | $6.88 | $6.97 | $6.86 | $6.95 | $6.29 | 5,507,020 |
| 2021-08-20 | $6.96 | $7.04 | $6.82 | $6.88 | $6.23 | 9,944,200 |
| 2021-08-19 | $7.03 | $7.03 | $6.90 | $6.97 | $6.31 | 8,187,200 |
| 2021-08-18 | $7.00 | $7.06 | $6.96 | $7.04 | $6.37 | 7,404,530 |
| 2021-08-17 | $7.14 | $7.15 | $7.03 | $7.03 | $6.36 | 9,247,640 |
| 2021-08-16 | $7.11 | $7.17 | $7.08 | $7.14 | $6.46 | 7,222,220 |
| 2021-08-13 | $7.11 | $7.11 | $7.02 | $7.11 | $6.43 | 7,511,920 |
| 2021-08-12 | $7.20 | $7.23 | $7.10 | $7.11 | $6.43 | 9,096,630 |
| 2021-08-11 | $7.18 | $7.31 | $7.16 | $7.19 | $6.51 | 10,591,830 |
| 2021-08-10 | $7.19 | $7.20 | $7.07 | $7.19 | $6.51 | 8,982,550 |
| 2021-08-09 | $7.08 | $7.19 | $7.05 | $7.18 | $6.50 | 9,004,200 |
| 2021-08-06 | $7.05 | $7.08 | $6.98 | $7.08 | $6.41 | 7,942,840 |
| 2021-08-05 | $7.15 | $7.17 | $7.00 | $7.06 | $6.39 | 15,164,240 |
| 2021-08-04 | $7.26 | $7.40 | $7.14 | $7.18 | $6.50 | 14,052,150 |
| 2021-08-03 | $7.12 | $7.33 | $7.06 | $7.26 | $6.57 | 16,335,040 |
| 2021-08-02 | $7.09 | $7.16 | $6.98 | $7.12 | $6.44 | 15,967,960 |
| 2021-07-30 | $7.06 | $7.13 | $6.92 | $7.12 | $6.44 | 11,685,000 |
| 2021-07-29 | $7.18 | $7.19 | $7.01 | $7.10 | $6.43 | 15,825,390 |
| 2021-07-28 | $7.18 | $7.20 | $6.93 | $7.07 | $6.40 | 19,933,050 |
| 2021-07-27 | $7.15 | $7.35 | $7.04 | $7.27 | $6.58 | 21,464,300 |
| 2021-07-26 | $7.56 | $7.62 | $7.08 | $7.21 | $6.52 | 30,974,660 |
| 2021-07-23 | $7.34 | $7.50 | $7.26 | $7.35 | $6.65 | 20,762,980 |
| 2021-07-22 | $7.43 | $7.49 | $7.29 | $7.33 | $6.63 | 18,372,070 |
| 2021-07-21 | $7.54 | $7.58 | $7.33 | $7.44 | $6.73 | 16,142,060 |
| 2021-07-20 | $7.74 | $7.79 | $7.45 | $7.49 | $6.78 | 20,432,770 |
| 2021-07-19 | $7.89 | $8.08 | $7.57 | $7.79 | $7.05 | 39,463,890 |
| 2021-07-16 | $7.14 | $7.98 | $7.14 | $7.76 | $7.02 | 60,401,300 |
| 2021-07-15 | $7.01 | $7.33 | $6.95 | $7.25 | $6.56 | 29,555,810 |
| 2021-07-14 | $6.97 | $7.13 | $6.89 | $7.05 | $6.38 | 16,143,490 |
| 2021-07-13 | $7.10 | $7.10 | $6.95 | $7.00 | $6.33 | 10,556,200 |
| 2021-07-12 | $7.08 | $7.12 | $6.94 | $7.01 | $6.34 | 13,170,060 |
| 2021-07-09 | $7.11 | $7.11 | $6.97 | $7.08 | $6.41 | 11,532,180 |
| 2021-07-08 | $7.20 | $7.30 | $7.08 | $7.15 | $6.47 | 16,510,580 |
| 2021-07-07 | $6.95 | $7.26 | $6.88 | $7.19 | $6.51 | 25,394,250 |
| 2021-07-06 | $6.97 | $7.03 | $6.86 | $6.97 | $6.31 | 9,806,860 |
| 2021-07-05 | $6.91 | $7.01 | $6.78 | $6.97 | $6.31 | 15,793,400 |
| 2021-07-02 | $7.24 | $7.24 | $6.91 | $6.94 | $6.28 | 23,861,720 |
| 2021-07-01 | $7.18 | $7.42 | $7.10 | $7.24 | $6.55 | 27,018,560 |
| 2021-06-30 | $7.53 | $7.53 | $7.12 | $7.24 | $6.55 | 52,033,790 |
| 2021-06-29 | $7.03 | $7.71 | $7.01 | $7.70 | $6.97 | 51,761,680 |
| 2021-06-28 | $7.08 | $7.09 | $6.96 | $7.01 | $6.34 | 7,467,960 |
| 2021-06-25 | $7.00 | $7.07 | $6.90 | $7.07 | $6.40 | 7,997,060 |
| 2021-06-24 | $6.97 | $7.02 | $6.85 | $6.91 | $6.25 | 7,951,860 |
| 2021-06-23 | $7.07 | $7.10 | $6.92 | $6.97 | $6.31 | 9,959,700 |
| 2021-06-22 | $7.11 | $7.19 | $7.04 | $7.07 | $6.40 | 11,276,000 |
| 2021-06-21 | $7.20 | $7.21 | $7.08 | $7.11 | $6.43 | 12,439,540 |
| 2021-06-18 | $7.05 | $7.29 | $7.00 | $7.26 | $6.57 | 10,385,280 |
| 2021-06-17 | $7.09 | $7.29 | $7.01 | $7.03 | $6.36 | 10,450,280 |
| 2021-06-16 | $7.46 | $7.46 | $7.24 | $7.34 | $6.41 | 11,131,900 |
| 2021-06-15 | $7.62 | $7.64 | $7.30 | $7.40 | $6.47 | 11,558,740 |
| 2021-06-14 | $7.61 | $7.61 | $7.61 | $7.61 | $6.65 | 0 |
| 2021-06-11 | $7.55 | $7.85 | $7.55 | $7.61 | $6.65 | 18,081,770 |
| 2021-06-10 | $7.60 | $7.66 | $7.41 | $7.61 | $6.65 | 16,534,580 |
| 2021-06-09 | $7.16 | $7.65 | $7.12 | $7.58 | $6.62 | 29,385,340 |
| 2021-06-08 | $7.12 | $7.22 | $7.04 | $7.16 | $6.26 | 9,040,100 |
| 2021-06-07 | $7.25 | $7.26 | $7.13 | $7.14 | $6.24 | 9,089,900 |
| 2021-06-04 | $7.30 | $7.40 | $7.18 | $7.27 | $6.35 | 11,536,060 |
| 2021-06-03 | $7.06 | $7.46 | $7.03 | $7.34 | $6.41 | 21,165,040 |
| 2021-06-02 | $7.00 | $7.14 | $6.84 | $7.03 | $6.14 | 10,950,330 |
| 2021-06-01 | $7.25 | $7.28 | $6.98 | $7.07 | $6.18 | 16,136,330 |
| 2021-05-31 | $7.12 | $7.14 | $6.98 | $7.06 | $6.17 | 8,135,200 |
| 2021-05-28 | $7.15 | $7.22 | $7.04 | $7.07 | $6.18 | 6,743,140 |
| 2021-05-27 | $7.15 | $7.21 | $7.11 | $7.15 | $6.25 | 5,948,700 |
| 2021-05-26 | $7.29 | $7.31 | $7.15 | $7.17 | $6.27 | 7,552,450 |
| 2021-05-25 | $7.21 | $7.33 | $7.14 | $7.29 | $6.37 | 6,827,260 |
| 2021-05-24 | $7.15 | $7.34 | $7.12 | $7.21 | $6.30 | 7,176,730 |
| 2021-05-21 | $7.24 | $7.24 | $7.11 | $7.16 | $6.26 | 5,614,050 |
| 2021-05-20 | $7.25 | $7.30 | $7.17 | $7.24 | $6.33 | 5,726,880 |
| 2021-05-19 | $7.29 | $7.31 | $7.19 | $7.25 | $6.34 | 5,978,860 |
| 2021-05-18 | $7.17 | $7.34 | $7.15 | $7.30 | $6.38 | 6,971,340 |
| 2021-05-17 | $7.28 | $7.39 | $7.23 | $7.28 | $6.36 | 9,057,270 |
| 2021-05-14 | $7.42 | $7.42 | $7.15 | $7.27 | $6.35 | 10,492,830 |
| 2021-05-13 | $7.35 | $7.54 | $7.35 | $7.46 | $6.52 | 12,607,650 |
| 2021-05-12 | $7.35 | $7.38 | $7.28 | $7.34 | $6.41 | 8,856,600 |
| 2021-05-11 | $7.23 | $7.35 | $7.15 | $7.29 | $6.37 | 9,843,950 |
| 2021-05-10 | $7.28 | $7.39 | $7.17 | $7.24 | $6.33 | 14,837,960 |
| 2021-05-07 | $7.30 | $7.40 | $7.22 | $7.28 | $6.36 | 11,869,010 |
| 2021-05-06 | $7.31 | $7.39 | $7.13 | $7.29 | $6.37 | 15,799,060 |
| 2021-05-05 | $7.24 | $7.24 | $7.24 | $7.24 | $6.33 | 0 |
| 2021-05-04 | $7.24 | $7.24 | $7.24 | $7.24 | $6.33 | 0 |
| 2021-04-30 | $7.14 | $7.28 | $7.04 | $7.24 | $6.33 | 16,314,240 |
| 2021-04-29 | $6.91 | $7.24 | $6.84 | $7.12 | $6.22 | 21,627,940 |
| 2021-04-28 | $6.77 | $7.05 | $6.74 | $6.91 | $6.04 | 17,786,550 |
| 2021-04-27 | $6.68 | $6.72 | $6.62 | $6.67 | $5.83 | 7,359,070 |
| 2021-04-26 | $6.45 | $6.75 | $6.38 | $6.68 | $5.84 | 12,315,850 |
| 2021-04-23 | $6.35 | $6.59 | $6.31 | $6.44 | $5.63 | 9,819,990 |
| 2021-04-22 | $6.69 | $6.71 | $6.56 | $6.61 | $5.78 | 6,536,450 |
| 2021-04-21 | $6.68 | $6.71 | $6.64 | $6.69 | $5.85 | 3,795,570 |
| 2021-04-20 | $6.63 | $6.74 | $6.60 | $6.69 | $5.85 | 7,749,390 |
| 2021-04-19 | $6.64 | $6.67 | $6.56 | $6.63 | $5.79 | 7,755,420 |
| 2021-04-16 | $6.60 | $6.65 | $6.57 | $6.64 | $5.80 | 6,531,680 |
| 2021-04-15 | $6.61 | $6.73 | $6.58 | $6.61 | $5.78 | 6,938,100 |
| 2021-04-14 | $6.69 | $6.73 | $6.62 | $6.66 | $5.82 | 7,795,460 |
| 2021-04-13 | $6.90 | $6.95 | $6.64 | $6.65 | $5.81 | 14,855,660 |
| 2021-04-12 | $7.09 | $7.13 | $6.93 | $6.94 | $6.06 | 7,927,110 |
| 2021-04-09 | $7.03 | $7.12 | $7.01 | $7.09 | $6.20 | 5,382,530 |
| 2021-04-08 | $7.07 | $7.24 | $6.97 | $7.07 | $6.18 | 10,240,290 |
| 2021-04-07 | $7.05 | $7.15 | $7.02 | $7.06 | $6.17 | 8,943,030 |
| 2021-04-06 | $7.05 | $7.20 | $6.97 | $7.05 | $6.16 | 8,658,370 |
| 2021-04-05 | $7.15 | $7.15 | $7.15 | $7.15 | $6.25 | 0 |
| 2021-04-02 | $7.10 | $7.28 | $6.94 | $7.15 | $6.25 | 13,786,210 |
| 2021-04-01 | $7.15 | $7.22 | $7.05 | $7.09 | $6.20 | 12,049,870 |
| 2021-03-31 | $7.29 | $7.35 | $7.12 | $7.20 | $6.29 | 14,503,550 |
| 2021-03-30 | $6.73 | $7.45 | $6.73 | $7.30 | $6.38 | 28,349,970 |
| 2021-03-29 | $7.80 | $7.80 | $7.41 | $7.47 | $6.53 | 40,565,200 |
| 2021-03-26 | $8.06 | $8.45 | $7.88 | $8.00 | $6.99 | 66,800,420 |
| 2021-03-25 | $7.75 | $8.05 | $7.56 | $7.79 | $6.81 | 50,477,660 |
| 2021-03-24 | $7.15 | $7.34 | $7.08 | $7.32 | $6.40 | 12,109,420 |
| 2021-03-23 | $7.14 | $7.15 | $7.04 | $7.11 | $6.21 | 5,794,340 |
| 2021-03-22 | $7.05 | $7.20 | $7.05 | $7.10 | $6.20 | 7,180,570 |
| 2021-03-19 | $7.20 | $7.22 | $7.03 | $7.12 | $6.22 | 7,737,880 |
| 2021-03-18 | $7.27 | $7.32 | $7.10 | $7.19 | $6.28 | 9,340,630 |
| 2021-03-17 | $7.26 | $7.34 | $7.20 | $7.25 | $6.34 | 7,923,190 |
| 2021-03-16 | $7.07 | $7.40 | $7.07 | $7.27 | $6.35 | 14,337,450 |
| 2021-03-15 | $7.03 | $7.22 | $6.95 | $7.13 | $6.23 | 10,827,300 |
| 2021-03-12 | $7.06 | $7.10 | $6.96 | $7.03 | $6.14 | 6,810,340 |
| 2021-03-11 | $6.89 | $7.15 | $6.79 | $7.10 | $6.20 | 11,048,670 |
| 2021-03-10 | $7.16 | $7.19 | $6.85 | $6.88 | $6.01 | 9,565,820 |
| 2021-03-09 | $6.89 | $7.19 | $6.89 | $7.14 | $6.24 | 15,856,380 |
| 2021-03-08 | $6.97 | $7.08 | $6.93 | $6.99 | $6.11 | 8,251,800 |
| 2021-03-05 | $6.88 | $7.06 | $6.86 | $6.96 | $6.08 | 8,025,700 |
| 2021-03-04 | $6.92 | $7.10 | $6.87 | $7.00 | $6.12 | 14,713,460 |
| 2021-03-03 | $6.70 | $6.97 | $6.70 | $6.90 | $6.03 | 9,770,990 |
| 2021-03-02 | $6.92 | $6.93 | $6.74 | $6.75 | $5.90 | 6,284,670 |
| 2021-03-01 | $6.69 | $6.93 | $6.62 | $6.91 | $6.04 | 10,125,790 |
| 2021-02-26 | $6.74 | $6.86 | $6.68 | $6.68 | $5.84 | 6,299,900 |
| 2021-02-25 | $6.91 | $6.93 | $6.75 | $6.82 | $5.96 | 6,031,100 |
| 2021-02-24 | $6.94 | $7.02 | $6.85 | $6.91 | $6.04 | 6,988,500 |
| 2021-02-23 | $6.86 | $7.09 | $6.83 | $6.99 | $6.11 | 10,186,800 |
| 2021-02-22 | $7.06 | $7.08 | $6.76 | $6.86 | $5.99 | 12,625,060 |
| 2021-02-19 | $7.07 | $7.08 | $6.96 | $7.05 | $6.16 | 10,602,370 |
| 2021-02-18 | $7.13 | $7.22 | $7.01 | $7.10 | $6.20 | 12,619,130 |
| 2021-02-17 | $7.02 | $7.02 | $7.02 | $7.02 | $6.13 | 0 |
| 2021-02-16 | $7.02 | $7.02 | $7.02 | $7.02 | $6.13 | 0 |
| 2021-02-15 | $7.02 | $7.02 | $7.02 | $7.02 | $6.13 | 0 |
| 2021-02-12 | $7.02 | $7.02 | $7.02 | $7.02 | $6.13 | 0 |
| 2021-02-11 | $7.02 | $7.02 | $7.02 | $7.02 | $6.13 | 0 |
| 2021-02-10 | $6.91 | $7.15 | $6.83 | $7.02 | $6.13 | 11,115,750 |
| 2021-02-09 | $6.98 | $7.07 | $6.85 | $7.01 | $6.13 | 11,284,520 |
| 2021-02-08 | $6.80 | $7.02 | $6.73 | $7.02 | $6.13 | 20,382,290 |
| 2021-02-05 | $6.59 | $6.80 | $6.46 | $6.58 | $5.75 | 7,289,200 |
| 2021-02-04 | $6.76 | $6.81 | $6.53 | $6.58 | $5.75 | 7,347,250 |
| 2021-02-03 | $6.86 | $6.91 | $6.64 | $6.76 | $5.91 | 8,680,910 |
| 2021-02-02 | $6.45 | $6.88 | $6.42 | $6.82 | $5.96 | 14,216,840 |
| 2021-02-01 | $6.15 | $6.51 | $6.08 | $6.45 | $5.64 | 9,834,540 |
| 2021-01-29 | $6.33 | $6.38 | $6.05 | $6.15 | $5.37 | 8,179,580 |
| 2021-01-28 | $6.42 | $6.47 | $6.25 | $6.32 | $5.52 | 8,271,770 |
| 2021-01-27 | $6.48 | $6.65 | $6.38 | $6.42 | $5.61 | 7,200,270 |
| 2021-01-26 | $6.67 | $6.67 | $6.47 | $6.48 | $5.66 | 6,898,960 |
| 2021-01-25 | $6.87 | $6.89 | $6.62 | $6.72 | $5.87 | 8,889,910 |
| 2021-01-22 | $6.85 | $6.87 | $6.76 | $6.87 | $6.00 | 7,200,600 |
| 2021-01-21 | $6.94 | $6.96 | $6.82 | $6.90 | $6.03 | 9,659,070 |
| 2021-01-20 | $6.60 | $6.93 | $6.58 | $6.90 | $6.03 | 18,479,690 |
| 2021-01-19 | $6.51 | $6.61 | $6.48 | $6.56 | $5.73 | 5,818,210 |
| 2021-01-18 | $6.50 | $6.58 | $6.47 | $6.49 | $5.67 | 5,775,770 |
| 2021-01-15 | $6.52 | $6.54 | $6.46 | $6.46 | $5.65 | 6,096,860 |
| 2021-01-14 | $6.60 | $6.68 | $6.50 | $6.51 | $5.69 | 6,216,440 |
| 2021-01-13 | $6.52 | $6.64 | $6.44 | $6.61 | $5.78 | 10,114,990 |
| 2021-01-12 | $6.48 | $6.65 | $6.40 | $6.60 | $5.77 | 11,170,360 |
| 2021-01-11 | $6.34 | $6.63 | $6.28 | $6.50 | $5.68 | 12,032,270 |
| 2021-01-08 | $6.36 | $6.41 | $6.30 | $6.34 | $5.54 | 7,086,820 |
| 2021-01-07 | $6.50 | $6.52 | $6.31 | $6.36 | $5.56 | 8,923,020 |
| 2021-01-06 | $6.39 | $6.66 | $6.31 | $6.49 | $5.67 | 9,621,210 |
| 2021-01-05 | $6.28 | $6.45 | $6.22 | $6.38 | $5.58 | 9,000,030 |
| 2021-01-04 | $6.39 | $6.40 | $6.27 | $6.29 | $5.50 | 13,902,760 |
| 2021-01-01 | $6.42 | $6.42 | $6.42 | $6.42 | $5.61 | 0 |
| 2020-12-31 | $6.03 | $6.60 | $6.02 | $6.42 | $5.61 | 18,964,830 |
| 2020-12-30 | $6.11 | $6.11 | $6.01 | $6.04 | $5.28 | 5,680,700 |
| 2020-12-29 | $5.99 | $6.12 | $5.98 | $6.11 | $5.34 | 9,054,460 |
| 2020-12-28 | $6.20 | $6.23 | $5.96 | $6.02 | $5.26 | 16,228,650 |
| 2020-12-25 | $6.17 | $6.23 | $6.10 | $6.17 | $5.39 | 7,328,030 |
| 2020-12-24 | $6.27 | $6.27 | $6.14 | $6.18 | $5.40 | 7,906,870 |
| 2020-12-23 | $6.43 | $6.47 | $6.26 | $6.27 | $5.48 | 10,475,040 |
| 2020-12-22 | $6.42 | $6.47 | $6.35 | $6.45 | $5.64 | 7,318,380 |
| 2020-12-21 | $6.38 | $6.43 | $6.28 | $6.43 | $5.62 | 7,452,880 |
| 2020-12-18 | $6.45 | $6.45 | $6.35 | $6.38 | $5.58 | 5,566,870 |
| 2020-12-17 | $6.63 | $6.63 | $6.35 | $6.45 | $5.64 | 12,305,020 |
| 2020-12-16 | $6.65 | $6.67 | $6.57 | $6.58 | $5.75 | 5,309,680 |
| 2020-12-15 | $6.64 | $6.68 | $6.61 | $6.64 | $5.80 | 4,276,400 |
| 2020-12-14 | $6.68 | $6.80 | $6.61 | $6.70 | $5.85 | 12,758,800 |
| 2020-12-11 | $6.62 | $6.72 | $6.54 | $6.72 | $5.87 | 16,258,200 |
| 2020-12-10 | $6.65 | $6.68 | $6.54 | $6.62 | $5.78 | 8,975,570 |
| 2020-12-09 | $6.64 | $6.68 | $6.55 | $6.64 | $5.80 | 8,851,420 |
| 2020-12-08 | $6.70 | $6.74 | $6.64 | $6.64 | $5.80 | 6,853,820 |
| 2020-12-07 | $6.70 | $6.75 | $6.64 | $6.74 | $5.89 | 8,462,530 |
| 2020-12-04 | $6.74 | $6.76 | $6.67 | $6.71 | $5.86 | 5,713,960 |
| 2020-12-03 | $6.72 | $6.75 | $6.68 | $6.74 | $5.89 | 7,013,950 |
| 2020-12-02 | $6.72 | $6.78 | $6.66 | $6.72 | $5.87 | 7,588,450 |
| 2020-12-01 | $6.69 | $6.74 | $6.68 | $6.73 | $5.88 | 8,634,780 |
| 2020-11-30 | $6.75 | $6.95 | $6.70 | $6.70 | $5.85 | 14,924,550 |
| 2020-11-27 | $6.78 | $6.79 | $6.66 | $6.75 | $5.90 | 9,463,950 |
| 2020-11-26 | $6.68 | $7.07 | $6.68 | $6.79 | $5.93 | 24,448,730 |
| 2020-11-25 | $6.71 | $6.74 | $6.65 | $6.65 | $5.81 | 9,114,010 |
| 2020-11-24 | $6.81 | $6.84 | $6.63 | $6.77 | $5.92 | 17,547,290 |
| 2020-11-23 | $6.91 | $7.04 | $6.77 | $6.87 | $6.00 | 17,158,370 |
| 2020-11-20 | $6.84 | $6.98 | $6.79 | $6.90 | $6.03 | 8,088,000 |
| 2020-11-19 | $6.79 | $6.85 | $6.74 | $6.83 | $5.97 | 5,892,120 |
| 2020-11-18 | $6.87 | $6.91 | $6.72 | $6.78 | $5.92 | 10,668,910 |
| 2020-11-17 | $6.95 | $6.95 | $6.82 | $6.87 | $6.00 | 11,061,220 |
| 2020-11-16 | $6.92 | $6.98 | $6.84 | $6.95 | $6.07 | 9,284,310 |
| 2020-11-13 | $6.90 | $7.07 | $6.82 | $6.89 | $6.02 | 8,380,800 |
| 2020-11-12 | $7.12 | $7.14 | $6.82 | $6.97 | $6.09 | 18,108,110 |
| 2020-11-11 | $6.71 | $7.26 | $6.64 | $7.12 | $6.22 | 24,967,990 |
| 2020-11-10 | $6.85 | $6.89 | $6.69 | $6.71 | $5.86 | 10,726,820 |
| 2020-11-09 | $6.83 | $6.92 | $6.80 | $6.83 | $5.97 | 14,751,310 |
| 2020-11-06 | $6.79 | $6.91 | $6.66 | $6.82 | $5.96 | 10,876,330 |
| 2020-11-05 | $6.86 | $6.90 | $6.73 | $6.79 | $5.93 | 12,051,650 |
| 2020-11-04 | $6.65 | $6.94 | $6.58 | $6.82 | $5.96 | 15,422,660 |
| 2020-11-03 | $6.66 | $6.74 | $6.56 | $6.67 | $5.83 | 11,124,850 |
| 2020-11-02 | $6.73 | $6.76 | $6.53 | $6.58 | $5.75 | 15,246,190 |
| 2020-10-30 | $7.03 | $7.05 | $6.71 | $6.73 | $5.88 | 10,955,600 |
| 2020-10-29 | $6.99 | $7.23 | $6.79 | $7.05 | $6.16 | 18,105,700 |
| 2020-10-28 | $7.09 | $7.16 | $6.96 | $7.04 | $6.15 | 8,459,340 |
| 2020-10-27 | $7.10 | $7.14 | $7.00 | $7.04 | $6.15 | 7,066,110 |
| 2020-10-26 | $7.31 | $7.34 | $7.04 | $7.14 | $6.24 | 11,617,290 |
| 2020-10-23 | $7.44 | $7.62 | $7.26 | $7.28 | $6.36 | 15,094,620 |
| 2020-10-22 | $7.41 | $7.59 | $7.32 | $7.44 | $6.50 | 14,744,570 |
| 2020-10-21 | $7.44 | $7.50 | $7.25 | $7.41 | $6.48 | 10,293,080 |
| 2020-10-20 | $7.48 | $7.49 | $7.34 | $7.39 | $6.46 | 15,180,500 |
| 2020-10-19 | $7.55 | $7.69 | $7.36 | $7.40 | $6.47 | 16,812,080 |
| 2020-10-16 | $7.56 | $7.67 | $7.44 | $7.48 | $6.54 | 15,503,600 |
| 2020-10-15 | $7.46 | $7.69 | $7.29 | $7.56 | $6.61 | 21,993,320 |
| 2020-10-14 | $7.24 | $7.66 | $7.18 | $7.54 | $6.59 | 35,716,420 |
| 2020-10-13 | $6.77 | $7.35 | $6.68 | $7.25 | $6.34 | 31,880,380 |
| 2020-10-12 | $6.64 | $6.95 | $6.64 | $6.74 | $5.89 | 12,524,010 |
| 2020-10-09 | $6.35 | $6.65 | $6.25 | $6.63 | $5.79 | 11,688,270 |
| 2020-10-08 | $6.23 | $6.23 | $6.23 | $6.23 | $5.44 | 0 |
| 2020-10-07 | $6.23 | $6.23 | $6.23 | $6.23 | $5.44 | 0 |
| 2020-10-06 | $6.23 | $6.23 | $6.23 | $6.23 | $5.44 | 0 |
| 2020-10-05 | $6.23 | $6.23 | $6.23 | $6.23 | $5.44 | 0 |
| 2020-10-02 | $6.23 | $6.23 | $6.23 | $6.23 | $5.44 | 0 |
| 2020-10-01 | $6.23 | $6.23 | $6.23 | $6.23 | $5.44 | 0 |
| 2020-09-30 | $6.40 | $6.47 | $6.20 | $6.23 | $5.44 | 7,333,700 |
| 2020-09-29 | $6.26 | $6.43 | $6.25 | $6.38 | $5.58 | 6,504,750 |
| 2020-09-28 | $6.24 | $6.27 | $6.16 | $6.24 | $5.45 | 4,538,860 |
| 2020-09-25 | $6.30 | $6.32 | $6.16 | $6.22 | $5.44 | 5,296,750 |
| 2020-09-24 | $6.47 | $6.49 | $6.24 | $6.25 | $5.46 | 8,539,530 |
| 2020-09-23 | $6.57 | $6.59 | $6.43 | $6.46 | $5.65 | 8,811,860 |
| 2020-09-22 | $6.40 | $6.74 | $6.39 | $6.53 | $5.71 | 16,465,070 |
| 2020-09-21 | $6.70 | $6.76 | $6.38 | $6.67 | $5.83 | 23,564,270 |
| 2020-09-18 | $6.64 | $6.70 | $6.60 | $6.68 | $5.84 | 5,671,140 |
| 2020-09-17 | $6.71 | $6.72 | $6.58 | $6.64 | $5.80 | 7,808,010 |
| 2020-09-16 | $6.68 | $6.74 | $6.58 | $6.71 | $5.86 | 9,404,430 |
| 2020-09-15 | $6.75 | $6.77 | $6.62 | $6.66 | $5.82 | 5,127,320 |
| 2020-09-14 | $6.76 | $6.82 | $6.64 | $6.70 | $5.85 | 7,054,700 |
| 2020-09-11 | $6.62 | $6.78 | $6.56 | $6.76 | $5.91 | 8,522,470 |
| 2020-09-10 | $6.82 | $6.84 | $6.59 | $6.60 | $5.77 | 8,250,600 |
| 2020-09-09 | $6.78 | $6.88 | $6.63 | $6.75 | $5.90 | 8,765,690 |
| 2020-09-08 | $6.71 | $6.81 | $6.66 | $6.81 | $5.95 | 8,388,040 |
| 2020-09-07 | $6.62 | $6.82 | $6.60 | $6.73 | $5.88 | 13,636,320 |
| 2020-09-04 | $6.68 | $6.75 | $6.59 | $6.62 | $5.78 | 12,532,040 |
| 2020-09-03 | $7.11 | $7.14 | $6.78 | $6.82 | $5.96 | 17,680,810 |
| 2020-09-02 | $7.15 | $7.33 | $7.09 | $7.11 | $6.21 | 15,643,110 |
| 2020-09-01 | $7.04 | $7.22 | $7.03 | $7.15 | $6.25 | 12,461,300 |
| 2020-08-31 | $6.99 | $7.12 | $6.92 | $7.04 | $6.15 | 18,572,800 |
| 2020-08-28 | $6.98 | $7.04 | $6.86 | $6.99 | $6.11 | 13,827,510 |
| 2020-08-27 | $6.96 | $7.04 | $6.85 | $7.00 | $6.12 | 15,280,130 |
| 2020-08-26 | $6.98 | $7.21 | $6.87 | $6.94 | $6.06 | 20,742,680 |
| 2020-08-25 | $7.13 | $7.24 | $6.94 | $7.05 | $6.16 | 20,857,560 |
| 2020-08-24 | $7.20 | $7.27 | $7.01 | $7.13 | $6.23 | 26,895,630 |
| 2020-08-21 | $6.86 | $7.40 | $6.77 | $7.28 | $6.36 | 49,426,950 |
| 2020-08-20 | $6.49 | $6.86 | $6.44 | $6.83 | $5.97 | 41,336,010 |
| 2020-08-19 | $6.60 | $6.70 | $6.49 | $6.54 | $5.72 | 14,321,020 |
| 2020-08-18 | $6.68 | $6.69 | $6.61 | $6.66 | $5.82 | 12,323,220 |
| 2020-08-17 | $6.50 | $6.79 | $6.47 | $6.70 | $5.85 | 23,598,380 |
| 2020-08-14 | $6.43 | $6.54 | $6.33 | $6.50 | $5.68 | 14,728,930 |
| 2020-08-13 | $6.51 | $6.55 | $6.38 | $6.42 | $5.61 | 14,775,310 |
| 2020-08-12 | $6.31 | $6.60 | $6.30 | $6.47 | $5.65 | 22,749,310 |
| 2020-08-11 | $6.32 | $6.36 | $6.25 | $6.30 | $5.51 | 16,665,810 |
| 2020-08-10 | $6.20 | $6.33 | $6.15 | $6.29 | $5.50 | 14,301,600 |
| 2020-08-07 | $6.18 | $6.30 | $6.14 | $6.17 | $5.39 | 14,181,130 |
| 2020-08-06 | $6.25 | $6.25 | $6.14 | $6.20 | $5.42 | 8,878,230 |
| 2020-08-05 | $6.29 | $6.29 | $6.20 | $6.24 | $5.45 | 11,262,370 |
| 2020-08-04 | $6.22 | $6.36 | $6.15 | $6.29 | $5.50 | 18,672,370 |
| 2020-08-03 | $6.12 | $6.26 | $6.11 | $6.19 | $5.41 | 14,135,590 |
| 2020-07-31 | $6.09 | $6.19 | $6.04 | $6.09 | $5.32 | 9,134,410 |
| 2020-07-30 | $6.16 | $6.18 | $6.10 | $6.11 | $5.34 | 8,897,020 |
| 2020-07-29 | $6.10 | $6.22 | $6.02 | $6.17 | $5.39 | 10,547,470 |
| 2020-07-28 | $6.09 | $6.17 | $6.05 | $6.10 | $5.33 | 6,889,850 |
| 2020-07-27 | $6.10 | $6.15 | $6.01 | $6.08 | $5.31 | 8,237,960 |
| 2020-07-24 | $6.37 | $6.38 | $6.09 | $6.10 | $5.33 | 18,487,470 |
| 2020-07-23 | $6.27 | $6.45 | $6.20 | $6.37 | $5.57 | 19,961,980 |
| 2020-07-22 | $6.18 | $6.38 | $6.15 | $6.32 | $5.52 | 28,771,400 |
| 2020-07-21 | $6.17 | $6.25 | $6.13 | $6.18 | $5.40 | 13,541,960 |
| 2020-07-20 | $6.05 | $6.17 | $5.97 | $6.15 | $5.37 | 13,483,570 |
| 2020-07-17 | $6.01 | $6.10 | $5.94 | $6.00 | $5.24 | 11,804,670 |
| 2020-07-16 | $6.13 | $6.16 | $6.00 | $6.01 | $5.25 | 17,132,160 |
| 2020-07-15 | $6.26 | $6.31 | $6.11 | $6.14 | $5.37 | 15,433,440 |
| 2020-07-14 | $6.27 | $6.31 | $6.13 | $6.22 | $5.44 | 19,731,120 |
| 2020-07-13 | $6.15 | $6.28 | $6.12 | $6.26 | $5.47 | 24,894,570 |
| 2020-07-10 | $6.25 | $6.28 | $6.14 | $6.16 | $5.38 | 18,840,100 |
| 2020-07-09 | $6.22 | $6.31 | $6.17 | $6.29 | $5.50 | 23,416,340 |
| 2020-07-08 | $6.26 | $6.27 | $6.10 | $6.21 | $5.43 | 20,447,960 |
| 2020-07-07 | $6.62 | $6.70 | $6.42 | $6.48 | $5.42 | 26,001,450 |
| 2020-07-06 | $6.41 | $6.62 | $6.40 | $6.60 | $5.52 | 28,937,690 |
| 2020-07-03 | $6.02 | $6.46 | $6.02 | $6.37 | $5.33 | 38,596,890 |
| 2020-07-02 | $5.87 | $6.01 | $5.86 | $6.00 | $5.02 | 16,833,380 |
| 2020-07-01 | $5.82 | $5.86 | $5.80 | $5.85 | $4.89 | 8,245,940 |
| 2020-06-30 | $5.80 | $5.84 | $5.78 | $5.82 | $4.87 | 10,714,410 |
| 2020-06-29 | $5.90 | $5.90 | $5.77 | $5.78 | $4.83 | 12,142,970 |
| 2020-06-26 | $5.91 | $5.91 | $5.91 | $5.91 | $4.94 | 0 |
| 2020-06-25 | $5.91 | $5.91 | $5.91 | $5.91 | $4.94 | 0 |
| 2020-06-24 | $5.92 | $5.93 | $5.89 | $5.91 | $4.94 | 6,170,640 |
| 2020-06-23 | $5.96 | $5.97 | $5.90 | $5.91 | $4.94 | 10,538,270 |
| 2020-06-22 | $5.97 | $6.00 | $5.94 | $5.94 | $4.97 | 10,486,380 |
| 2020-06-19 | $5.92 | $5.96 | $5.91 | $5.95 | $4.98 | 9,819,220 |
| 2020-06-18 | $5.89 | $5.93 | $5.89 | $5.91 | $4.94 | 9,167,880 |
| 2020-06-17 | $5.93 | $5.95 | $5.88 | $5.92 | $4.95 | 11,628,060 |
| 2020-06-16 | $5.96 | $6.00 | $5.89 | $5.93 | $4.96 | 15,040,250 |
| 2020-06-15 | $6.00 | $6.10 | $5.91 | $5.91 | $4.94 | 26,750,980 |
| 2020-06-12 | $6.05 | $6.13 | $6.01 | $6.07 | $5.08 | 18,188,760 |
| 2020-06-11 | $6.33 | $6.34 | $6.19 | $6.21 | $5.19 | 12,744,990 |
| 2020-06-10 | $6.18 | $6.42 | $6.15 | $6.35 | $5.31 | 19,967,860 |
| 2020-06-09 | $6.16 | $6.19 | $6.12 | $6.17 | $5.16 | 4,490,140 |
| 2020-06-08 | $6.20 | $6.22 | $6.14 | $6.17 | $5.16 | 5,421,590 |
| 2020-06-05 | $6.18 | $6.19 | $6.12 | $6.15 | $5.14 | 4,471,340 |
| 2020-06-04 | $6.16 | $6.21 | $6.13 | $6.16 | $5.15 | 5,451,270 |
| 2020-06-03 | $6.21 | $6.24 | $6.15 | $6.15 | $5.14 | 7,246,710 |
| 2020-06-02 | $6.21 | $6.21 | $6.15 | $6.20 | $5.18 | 7,506,020 |
| 2020-06-01 | $6.12 | $6.16 | $6.09 | $6.16 | $5.15 | 9,141,160 |
| 2020-05-29 | $6.05 | $6.10 | $6.03 | $6.09 | $5.09 | 6,890,890 |
| 2020-05-28 | $6.15 | $6.17 | $6.05 | $6.07 | $5.08 | 8,160,810 |
| 2020-05-27 | $6.00 | $6.19 | $5.98 | $6.13 | $5.13 | 12,569,610 |
| 2020-05-26 | $5.96 | $6.00 | $5.95 | $6.00 | $5.02 | 4,582,880 |
| 2020-05-25 | $5.95 | $6.02 | $5.92 | $5.97 | $4.99 | 6,507,520 |
| 2020-05-22 | $6.00 | $6.06 | $5.96 | $5.96 | $4.98 | 7,391,440 |
| 2020-05-21 | $6.04 | $6.05 | $6.01 | $6.01 | $5.03 | 6,079,020 |
| 2020-05-20 | $6.03 | $6.06 | $6.01 | $6.03 | $5.04 | 8,631,410 |
| 2020-05-19 | $6.09 | $6.09 | $6.02 | $6.05 | $5.06 | 8,025,270 |
| 2020-05-18 | $6.08 | $6.10 | $6.01 | $6.04 | $5.05 | 8,578,730 |
| 2020-05-15 | $6.09 | $6.15 | $6.05 | $6.08 | $5.08 | 8,714,420 |
| 2020-05-14 | $6.11 | $6.12 | $6.05 | $6.06 | $5.07 | 10,253,750 |
| 2020-05-13 | $6.18 | $6.22 | $6.12 | $6.14 | $5.13 | 8,154,450 |
| 2020-05-12 | $6.20 | $6.24 | $6.16 | $6.19 | $5.18 | 6,675,480 |
| 2020-05-11 | $6.18 | $6.22 | $6.14 | $6.18 | $5.17 | 6,827,190 |
| 2020-05-08 | $6.15 | $6.18 | $6.13 | $6.17 | $5.16 | 9,602,270 |
| 2020-05-07 | $6.24 | $6.24 | $6.12 | $6.13 | $5.13 | 15,945,920 |
| 2020-05-06 | $6.38 | $6.45 | $6.12 | $6.26 | $5.23 | 27,216,990 |
| 2020-05-05 | $6.40 | $6.40 | $6.40 | $6.40 | $5.35 | 0 |
| 2020-05-04 | $6.40 | $6.40 | $6.40 | $6.40 | $5.35 | 0 |
| 2020-05-01 | $6.40 | $6.40 | $6.40 | $6.40 | $5.35 | 0 |
| 2020-04-30 | $6.30 | $6.45 | $6.25 | $6.40 | $5.35 | 11,111,480 |
| 2020-04-29 | $6.13 | $6.36 | $6.10 | $6.27 | $5.24 | 9,876,110 |
| 2020-04-28 | $6.21 | $6.24 | $6.04 | $6.12 | $5.12 | 8,245,350 |
| 2020-04-27 | $6.22 | $6.29 | $6.17 | $6.20 | $5.18 | 6,154,930 |
| 2020-04-24 | $6.23 | $6.26 | $6.16 | $6.21 | $5.19 | 5,564,820 |
| 2020-04-23 | $6.29 | $6.31 | $6.22 | $6.23 | $5.21 | 6,261,480 |
| 2020-04-22 | $6.21 | $6.29 | $6.19 | $6.25 | $5.23 | 4,102,470 |
| 2020-04-21 | $6.31 | $6.38 | $6.21 | $6.26 | $5.23 | 6,517,380 |
| 2020-04-20 | $6.41 | $6.44 | $6.36 | $6.38 | $5.33 | 4,223,330 |
| 2020-04-17 | $6.42 | $6.47 | $6.38 | $6.41 | $5.36 | 8,095,380 |
| 2020-04-16 | $6.36 | $6.46 | $6.34 | $6.41 | $5.36 | 8,203,450 |
| 2020-04-15 | $6.30 | $6.43 | $6.28 | $6.38 | $5.33 | 7,334,630 |
| 2020-04-14 | $6.31 | $6.37 | $6.26 | $6.30 | $5.27 | 8,541,370 |
| 2020-04-13 | $6.35 | $6.36 | $6.26 | $6.28 | $5.25 | 5,225,790 |
| 2020-04-10 | $6.48 | $6.53 | $6.31 | $6.35 | $5.31 | 6,937,930 |
| 2020-04-09 | $6.55 | $6.56 | $6.46 | $6.48 | $5.42 | 4,332,400 |
| 2020-04-08 | $6.43 | $6.56 | $6.41 | $6.54 | $5.47 | 7,575,790 |
| 2020-04-07 | $6.38 | $6.53 | $6.36 | $6.49 | $5.43 | 8,722,480 |
| 2020-04-06 | $6.30 | $6.30 | $6.30 | $6.30 | $5.27 | 0 |
| 2020-04-03 | $6.30 | $6.38 | $6.23 | $6.30 | $5.27 | 5,143,300 |
| 2020-04-02 | $6.24 | $6.34 | $6.17 | $6.30 | $5.27 | 6,930,960 |
| 2020-04-01 | $6.30 | $6.37 | $6.25 | $6.27 | $5.24 | 6,472,960 |
| 2020-03-31 | $6.46 | $6.46 | $6.30 | $6.33 | $5.29 | 7,182,690 |
| 2020-03-30 | $6.30 | $6.47 | $6.28 | $6.41 | $5.36 | 9,744,800 |
| 2020-03-27 | $6.30 | $6.64 | $6.28 | $6.41 | $5.36 | 15,069,490 |
| 2020-03-26 | $6.21 | $6.30 | $6.19 | $6.24 | $5.22 | 6,718,380 |
| 2020-03-25 | $6.20 | $6.30 | $6.17 | $6.26 | $5.23 | 12,365,970 |
| 2020-03-24 | $6.18 | $6.18 | $6.03 | $6.12 | $5.12 | 10,559,900 |
| 2020-03-23 | $6.18 | $6.21 | $6.09 | $6.09 | $5.09 | 10,414,680 |
| 2020-03-20 | $6.23 | $6.33 | $6.18 | $6.31 | $5.28 | 8,794,400 |
| 2020-03-19 | $6.22 | $6.37 | $6.12 | $6.18 | $5.17 | 12,659,760 |
| 2020-03-18 | $6.39 | $6.47 | $6.23 | $6.23 | $5.21 | 11,889,000 |
| 2020-03-17 | $6.48 | $6.59 | $6.25 | $6.38 | $5.33 | 14,682,050 |
| 2020-03-16 | $6.70 | $6.70 | $6.47 | $6.48 | $5.42 | 14,385,300 |
| 2020-03-13 | $6.60 | $6.69 | $6.52 | $6.64 | $5.55 | 13,376,460 |
| 2020-03-12 | $6.83 | $6.91 | $6.77 | $6.80 | $5.69 | 9,349,380 |
| 2020-03-11 | $6.94 | $7.04 | $6.90 | $6.92 | $5.79 | 9,039,970 |
| 2020-03-10 | $6.80 | $6.97 | $6.79 | $6.94 | $5.80 | 11,414,120 |
| 2020-03-09 | $7.08 | $7.08 | $6.87 | $6.87 | $5.74 | 13,139,760 |
| 2020-03-06 | $7.06 | $7.19 | $7.02 | $7.12 | $5.95 | 13,193,310 |
| 2020-03-05 | $7.06 | $7.15 | $7.02 | $7.07 | $5.91 | 14,244,420 |
| 2020-03-04 | $6.92 | $7.02 | $6.89 | $7.00 | $5.85 | 8,580,010 |
| 2020-03-03 | $6.99 | $7.03 | $6.91 | $6.92 | $5.79 | 10,447,430 |
| 2020-03-02 | $6.86 | $6.96 | $6.83 | $6.93 | $5.79 | 11,789,390 |
| 2020-02-28 | $6.91 | $6.94 | $6.76 | $6.81 | $5.69 | 10,084,300 |
| 2020-02-27 | $7.05 | $7.15 | $7.00 | $7.01 | $5.86 | 10,314,000 |
| 2020-02-26 | $6.86 | $7.25 | $6.85 | $7.11 | $5.95 | 16,241,120 |
| 2020-02-25 | $6.94 | $6.99 | $6.84 | $6.94 | $5.80 | 12,858,430 |
| 2020-02-24 | $7.18 | $7.19 | $7.04 | $7.08 | $5.92 | 12,951,700 |
| 2020-02-21 | $7.23 | $7.28 | $7.18 | $7.19 | $6.01 | 8,315,660 |
| 2020-02-20 | $7.11 | $7.24 | $7.09 | $7.23 | $6.05 | 8,881,410 |
| 2020-02-19 | $7.13 | $7.16 | $7.07 | $7.11 | $5.95 | 6,632,290 |
| 2020-02-18 | $7.15 | $7.22 | $7.10 | $7.12 | $5.95 | 6,668,640 |
| 2020-02-17 | $7.09 | $7.16 | $7.07 | $7.15 | $5.98 | 6,521,270 |
| 2020-02-14 | $6.97 | $7.18 | $6.94 | $7.06 | $5.90 | 8,425,230 |
| 2020-02-13 | $6.90 | $7.03 | $6.85 | $6.99 | $5.84 | 11,462,340 |
| 2020-02-12 | $6.92 | $6.95 | $6.84 | $6.93 | $5.79 | 6,234,780 |
| 2020-02-11 | $6.94 | $6.99 | $6.89 | $6.91 | $5.78 | 10,783,930 |
| 2020-02-10 | $6.85 | $6.94 | $6.79 | $6.93 | $5.79 | 8,353,240 |
| 2020-02-07 | $6.83 | $6.90 | $6.75 | $6.89 | $5.76 | 11,229,790 |
| 2020-02-06 | $6.82 | $6.88 | $6.76 | $6.86 | $5.74 | 10,804,670 |
| 2020-02-05 | $6.75 | $6.88 | $6.70 | $6.79 | $5.68 | 12,789,740 |
| 2020-02-04 | $6.60 | $6.84 | $6.55 | $6.70 | $5.60 | 18,345,160 |
| 2020-02-03 | $6.70 | $6.80 | $6.70 | $6.70 | $5.60 | 12,777,700 |
| 2020-01-31 | $7.44 | $7.44 | $7.44 | $7.44 | $6.22 | 0 |
| 2020-01-30 | $7.44 | $7.44 | $7.44 | $7.44 | $6.22 | 0 |
| 2020-01-29 | $7.44 | $7.44 | $7.44 | $7.44 | $6.22 | 0 |
| 2020-01-28 | $7.44 | $7.44 | $7.44 | $7.44 | $6.22 | 0 |
| 2020-01-27 | $7.44 | $7.44 | $7.44 | $7.44 | $6.22 | 0 |
| 2020-01-24 | $7.44 | $7.44 | $7.44 | $7.44 | $6.22 | 0 |
| 2020-01-23 | $7.59 | $7.60 | $7.40 | $7.44 | $6.22 | 12,954,440 |
| 2020-01-22 | $7.63 | $7.65 | $7.52 | $7.63 | $6.38 | 9,235,960 |
| 2020-01-21 | $7.83 | $7.83 | $7.69 | $7.69 | $6.43 | 7,603,330 |
| 2020-01-20 | $7.82 | $7.88 | $7.78 | $7.83 | $6.55 | 8,069,810 |
| 2020-01-17 | $7.86 | $7.89 | $7.80 | $7.84 | $6.56 | 5,712,710 |
| 2020-01-16 | $7.94 | $7.94 | $7.84 | $7.84 | $6.56 | 5,564,300 |
| 2020-01-15 | $7.96 | $7.97 | $7.85 | $7.90 | $6.61 | 8,187,930 |
| 2020-01-14 | $7.94 | $7.97 | $7.93 | $7.95 | $6.65 | 10,409,320 |
| 2020-01-13 | $7.91 | $7.93 | $7.86 | $7.93 | $6.63 | 7,098,800 |
| 2020-01-10 | $7.98 | $8.00 | $7.89 | $7.92 | $6.62 | 6,392,990 |
| 2020-01-09 | $7.95 | $7.99 | $7.88 | $7.95 | $6.65 | 8,656,170 |
| 2020-01-08 | $8.01 | $8.01 | $7.85 | $7.88 | $6.59 | 10,945,720 |
| 2020-01-07 | $7.95 | $8.02 | $7.93 | $8.01 | $6.70 | 12,052,400 |
| 2020-01-06 | $8.00 | $8.03 | $7.89 | $7.91 | $6.61 | 17,579,550 |
| 2020-01-03 | $8.03 | $8.16 | $7.99 | $8.04 | $6.72 | 21,296,520 |
| 2020-01-02 | $7.71 | $8.08 | $7.71 | $7.97 | $6.66 | 31,181,410 |
| 2020-01-01 | $7.68 | $7.68 | $7.68 | $7.68 | $6.42 | 0 |
| 2019-12-31 | $7.59 | $7.74 | $7.58 | $7.68 | $6.42 | 18,265,060 |
| 2019-12-30 | $7.57 | $7.61 | $7.55 | $7.59 | $6.35 | 9,556,080 |
| 2019-12-27 | $7.61 | $7.63 | $7.57 | $7.59 | $6.35 | 11,448,420 |
| 2019-12-26 | $7.64 | $7.66 | $7.55 | $7.60 | $6.35 | 12,608,670 |
| 2019-12-25 | $7.65 | $7.69 | $7.63 | $7.65 | $6.40 | 4,300,900 |
| 2019-12-24 | $7.63 | $7.67 | $7.63 | $7.65 | $6.40 | 3,925,400 |
| 2019-12-23 | $7.65 | $7.72 | $7.62 | $7.63 | $6.38 | 9,138,100 |
| 2019-12-20 | $7.70 | $7.70 | $7.65 | $7.65 | $6.40 | 8,495,800 |
| 2019-12-19 | $7.69 | $7.70 | $7.66 | $7.69 | $6.43 | 8,608,240 |
| 2019-12-18 | $7.79 | $7.80 | $7.65 | $7.69 | $6.43 | 20,178,190 |
| 2019-12-17 | $7.72 | $7.81 | $7.70 | $7.78 | $6.51 | 12,521,840 |
| 2019-12-16 | $7.78 | $7.78 | $7.68 | $7.73 | $6.46 | 10,733,550 |
| 2019-12-13 | $7.76 | $7.78 | $7.67 | $7.78 | $6.51 | 14,988,710 |
| 2019-12-12 | $7.65 | $7.74 | $7.62 | $7.72 | $6.46 | 8,420,440 |
| 2019-12-11 | $7.62 | $7.68 | $7.61 | $7.65 | $6.40 | 4,866,250 |
| 2019-12-10 | $7.64 | $7.70 | $7.62 | $7.65 | $6.40 | 4,920,890 |
| 2019-12-09 | $7.58 | $7.67 | $7.56 | $7.65 | $6.40 | 6,274,850 |
| 2019-12-06 | $7.60 | $7.63 | $7.55 | $7.59 | $6.35 | 6,146,070 |
| 2019-12-05 | $7.65 | $7.65 | $7.49 | $7.59 | $6.35 | 9,019,160 |
| 2019-12-04 | $7.66 | $7.70 | $7.61 | $7.65 | $6.40 | 3,207,930 |
| 2019-12-03 | $7.63 | $7.69 | $7.61 | $7.69 | $6.43 | 3,487,510 |
| 2019-12-02 | $7.66 | $7.74 | $7.61 | $7.63 | $6.38 | 4,958,250 |
| 2019-11-29 | $7.60 | $7.69 | $7.52 | $7.68 | $6.42 | 4,924,640 |
| 2019-11-28 | $7.66 | $7.70 | $7.58 | $7.62 | $6.37 | 3,592,390 |
| 2019-11-27 | $7.67 | $7.73 | $7.64 | $7.66 | $6.41 | 3,348,220 |
| 2019-11-26 | $7.75 | $7.77 | $7.64 | $7.64 | $6.39 | 11,263,420 |
| 2019-11-25 | $7.76 | $7.79 | $7.65 | $7.75 | $6.48 | 6,103,520 |
| 2019-11-22 | $7.83 | $7.88 | $7.72 | $7.75 | $6.48 | 4,953,330 |
| 2019-11-21 | $7.79 | $7.89 | $7.75 | $7.87 | $6.58 | 5,160,320 |
| 2019-11-20 | $7.83 | $7.84 | $7.71 | $7.82 | $6.54 | 4,339,030 |
| 2019-11-19 | $7.79 | $7.87 | $7.75 | $7.82 | $6.54 | 4,720,760 |
| 2019-11-18 | $7.77 | $7.80 | $7.70 | $7.74 | $6.47 | 3,890,970 |
| 2019-11-15 | $7.70 | $7.87 | $7.65 | $7.74 | $6.47 | 5,636,580 |
| 2019-11-14 | $7.75 | $7.77 | $7.69 | $7.71 | $6.45 | 4,092,540 |
| 2019-11-13 | $7.81 | $7.81 | $7.70 | $7.75 | $6.48 | 4,734,560 |
| 2019-11-12 | $7.70 | $7.80 | $7.70 | $7.76 | $6.49 | 4,643,660 |
| 2019-11-11 | $7.93 | $7.93 | $7.69 | $7.70 | $6.44 | 7,773,360 |
| 2019-11-08 | $7.85 | $8.00 | $7.85 | $7.92 | $6.62 | 10,983,360 |
| 2019-11-07 | $7.76 | $7.88 | $7.75 | $7.82 | $6.54 | 4,746,980 |
| 2019-11-06 | $7.87 | $7.89 | $7.75 | $7.76 | $6.49 | 6,338,580 |
| 2019-11-05 | $7.85 | $7.95 | $7.79 | $7.85 | $6.56 | 12,002,210 |
| 2019-11-04 | $7.93 | $7.99 | $7.85 | $7.89 | $6.60 | 10,302,670 |
| 2019-11-01 | $7.68 | $7.90 | $7.55 | $7.90 | $6.61 | 15,567,130 |
| 2019-10-31 | $7.48 | $7.95 | $7.48 | $7.68 | $6.42 | 21,999,700 |
| 2019-10-30 | $7.72 | $7.72 | $7.42 | $7.44 | $6.22 | 15,440,520 |
| 2019-10-29 | $7.83 | $7.83 | $7.66 | $7.70 | $6.44 | 8,147,820 |
| 2019-10-28 | $7.80 | $7.86 | $7.78 | $7.82 | $6.54 | 7,997,510 |
| 2019-10-25 | $7.79 | $7.84 | $7.74 | $7.79 | $6.51 | 6,631,080 |
| 2019-10-24 | $7.91 | $7.91 | $7.78 | $7.80 | $6.52 | 6,097,610 |
| 2019-10-23 | $7.96 | $8.00 | $7.90 | $7.92 | $6.62 | 3,594,970 |
| 2019-10-22 | $7.94 | $7.99 | $7.91 | $7.96 | $6.66 | 4,169,630 |
| 2019-10-21 | $7.89 | $7.96 | $7.77 | $7.94 | $6.64 | 6,429,080 |
| 2019-10-18 | $7.96 | $8.01 | $7.80 | $7.88 | $6.59 | 9,200,220 |
| 2019-10-17 | $8.00 | $8.04 | $7.95 | $7.96 | $6.66 | 5,311,430 |
| 2019-10-16 | $8.08 | $8.10 | $7.98 | $7.99 | $6.68 | 9,727,680 |
| 2019-10-15 | $8.18 | $8.18 | $8.05 | $8.06 | $6.74 | 10,647,930 |
| 2019-10-14 | $8.21 | $8.23 | $8.15 | $8.20 | $6.86 | 9,684,510 |
| 2019-10-11 | $8.19 | $8.21 | $8.11 | $8.16 | $6.82 | 4,210,510 |
| 2019-10-10 | $8.16 | $8.21 | $8.08 | $8.18 | $6.84 | 5,691,330 |
| 2019-10-09 | $8.18 | $8.19 | $8.11 | $8.15 | $6.81 | 4,604,230 |
| 2019-10-08 | $8.12 | $8.23 | $8.11 | $8.20 | $6.86 | 5,089,870 |
| 2019-10-07 | $8.12 | $8.12 | $8.12 | $8.12 | $6.79 | 0 |
| 2019-10-04 | $8.12 | $8.12 | $8.12 | $8.12 | $6.79 | 0 |
| 2019-10-03 | $8.12 | $8.12 | $8.12 | $8.12 | $6.79 | 0 |
| 2019-10-02 | $8.12 | $8.12 | $8.12 | $8.12 | $6.79 | 0 |
| 2019-10-01 | $8.12 | $8.12 | $8.12 | $8.12 | $6.79 | 0 |
| 2019-09-30 | $8.16 | $8.20 | $8.10 | $8.12 | $6.79 | 4,050,250 |
| 2019-09-27 | $8.11 | $8.24 | $8.08 | $8.16 | $6.82 | 6,063,190 |
| 2019-09-26 | $8.15 | $8.19 | $8.10 | $8.13 | $6.80 | 5,677,300 |
| 2019-09-25 | $8.23 | $8.23 | $8.12 | $8.15 | $6.81 | 5,514,260 |
| 2019-09-24 | $8.22 | $8.27 | $8.16 | $8.26 | $6.91 | 7,728,850 |
| 2019-09-23 | $8.54 | $8.55 | $8.12 | $8.22 | $6.87 | 23,295,600 |
| 2019-09-20 | $8.69 | $8.72 | $8.53 | $8.53 | $7.13 | 13,968,600 |
| 2019-09-19 | $8.54 | $8.74 | $8.47 | $8.69 | $7.27 | 18,498,610 |
| 2019-09-18 | $8.58 | $8.59 | $8.46 | $8.49 | $7.10 | 9,546,980 |
| 2019-09-17 | $8.44 | $8.67 | $8.43 | $8.52 | $7.12 | 19,686,200 |
| 2019-09-16 | $8.45 | $8.47 | $8.40 | $8.44 | $7.06 | 8,534,080 |
| 2019-09-13 | $8.43 | $8.43 | $8.43 | $8.43 | $7.05 | 0 |
| 2019-09-12 | $8.40 | $8.46 | $8.37 | $8.43 | $7.05 | 9,057,610 |
| 2019-09-11 | $8.46 | $8.47 | $8.37 | $8.38 | $7.01 | 8,613,450 |
| 2019-09-10 | $8.43 | $8.47 | $8.37 | $8.43 | $7.05 | 12,552,530 |
| 2019-09-09 | $8.41 | $8.44 | $8.38 | $8.42 | $7.04 | 11,894,200 |
| 2019-09-06 | $8.42 | $8.43 | $8.34 | $8.37 | $7.00 | 9,311,910 |
| 2019-09-05 | $8.34 | $8.47 | $8.33 | $8.38 | $7.01 | 14,825,470 |
| 2019-09-04 | $8.35 | $8.39 | $8.26 | $8.32 | $6.96 | 11,837,060 |
| 2019-09-03 | $8.37 | $8.40 | $8.26 | $8.38 | $7.01 | 12,238,590 |
| 2019-09-02 | $8.44 | $8.44 | $8.34 | $8.39 | $7.02 | 12,844,420 |
| 2019-08-30 | $8.43 | $8.50 | $8.36 | $8.41 | $7.03 | 6,903,800 |
| 2019-08-29 | $8.56 | $8.56 | $8.40 | $8.43 | $7.05 | 5,185,520 |
| 2019-08-28 | $8.51 | $8.56 | $8.47 | $8.49 | $7.10 | 6,500,990 |
| 2019-08-27 | $8.45 | $8.57 | $8.43 | $8.46 | $7.07 | 11,806,060 |
| 2019-08-26 | $8.45 | $8.51 | $8.36 | $8.39 | $7.02 | 7,094,270 |
| 2019-08-23 | $8.55 | $8.61 | $8.46 | $8.60 | $7.19 | 6,693,760 |
| 2019-08-22 | $8.50 | $8.59 | $8.40 | $8.55 | $7.15 | 8,919,340 |
| 2019-08-21 | $8.51 | $8.53 | $8.44 | $8.46 | $7.07 | 4,329,940 |
| 2019-08-20 | $8.61 | $8.61 | $8.48 | $8.51 | $7.12 | 9,470,610 |
| 2019-08-19 | $8.54 | $8.61 | $8.47 | $8.60 | $7.19 | 11,886,790 |
| 2019-08-16 | $8.50 | $8.55 | $8.45 | $8.49 | $7.10 | 4,899,800 |
| 2019-08-15 | $8.35 | $8.49 | $8.32 | $8.45 | $7.07 | 6,752,870 |
| 2019-08-14 | $8.52 | $8.58 | $8.44 | $8.50 | $7.11 | 4,572,110 |
| 2019-08-13 | $8.42 | $8.48 | $8.34 | $8.42 | $7.04 | 4,768,950 |
| 2019-08-12 | $8.40 | $8.52 | $8.36 | $8.45 | $7.07 | 4,687,790 |
| 2019-08-09 | $8.75 | $8.75 | $8.38 | $8.41 | $7.03 | 7,848,140 |
| 2019-08-08 | $8.75 | $8.85 | $8.61 | $8.69 | $7.27 | 5,404,780 |
| 2019-08-07 | $8.67 | $8.95 | $8.67 | $8.73 | $7.30 | 4,953,600 |
| 2019-08-06 | $8.78 | $8.78 | $8.48 | $8.70 | $7.27 | 8,257,930 |
| 2019-08-05 | $8.83 | $9.05 | $8.81 | $8.83 | $7.38 | 8,706,690 |
| 2019-08-02 | $8.87 | $8.93 | $8.73 | $8.83 | $7.38 | 7,231,500 |
| 2019-08-01 | $8.97 | $9.05 | $8.88 | $8.98 | $7.51 | 7,538,270 |
| 2019-07-31 | $8.97 | $9.04 | $8.83 | $9.00 | $7.53 | 9,008,640 |
| 2019-07-30 | $9.00 | $9.03 | $8.88 | $8.92 | $7.46 | 9,438,630 |
| 2019-07-29 | $8.83 | $9.00 | $8.77 | $8.95 | $7.48 | 11,942,020 |
| 2019-07-26 | $8.94 | $8.97 | $8.76 | $8.80 | $7.36 | 11,446,590 |
| 2019-07-25 | $8.91 | $9.00 | $8.84 | $8.89 | $7.43 | 14,840,520 |
| 2019-07-24 | $8.53 | $9.03 | $8.52 | $8.99 | $7.52 | 29,690,620 |
| 2019-07-23 | $8.15 | $8.36 | $8.10 | $8.35 | $6.98 | 7,846,060 |
| 2019-07-22 | $8.24 | $8.25 | $8.02 | $8.13 | $6.80 | 11,974,380 |
| 2019-07-19 | $8.36 | $8.42 | $8.17 | $8.20 | $6.86 | 11,225,180 |
| 2019-07-18 | $8.46 | $8.46 | $8.30 | $8.34 | $6.97 | 7,292,970 |
| 2019-07-17 | $8.43 | $8.49 | $8.40 | $8.47 | $7.08 | 4,465,790 |
| 2019-07-16 | $8.50 | $8.52 | $8.41 | $8.46 | $7.07 | 4,952,470 |
| 2019-07-15 | $8.53 | $8.55 | $8.36 | $8.50 | $7.11 | 7,462,410 |
| 2019-07-12 | $8.49 | $8.54 | $8.45 | $8.49 | $7.10 | 3,272,000 |
| 2019-07-11 | $8.58 | $8.60 | $8.45 | $8.48 | $7.09 | 3,847,240 |
| 2019-07-10 | $8.55 | $8.61 | $8.48 | $8.52 | $7.12 | 5,622,560 |
| 2019-07-09 | $8.58 | $8.60 | $8.52 | $8.55 | $7.15 | 5,141,120 |
| 2019-07-08 | $8.94 | $8.94 | $8.47 | $8.58 | $7.17 | 14,159,820 |
| 2019-07-05 | $8.98 | $8.99 | $8.88 | $8.95 | $7.48 | 4,731,520 |
| 2019-07-04 | $9.00 | $9.05 | $8.92 | $8.96 | $7.49 | 5,087,340 |
| 2019-07-03 | $9.04 | $9.07 | $8.90 | $8.97 | $7.50 | 7,650,590 |
| 2019-07-02 | $9.10 | $9.10 | $8.97 | $9.04 | $7.56 | 7,423,780 |
| 2019-07-01 | $9.17 | $9.27 | $9.05 | $9.09 | $7.60 | 12,074,910 |
| 2019-06-28 | $9.04 | $9.09 | $8.94 | $9.07 | $7.58 | 5,779,650 |
| 2019-06-27 | $8.90 | $9.09 | $8.85 | $9.07 | $7.58 | 10,876,640 |
| 2019-06-26 | $8.82 | $8.92 | $8.78 | $8.91 | $7.45 | 4,386,850 |
| 2019-06-25 | $8.89 | $8.92 | $8.76 | $8.82 | $7.37 | 6,321,220 |
| 2019-06-24 | $8.95 | $8.98 | $8.87 | $8.89 | $7.43 | 5,602,780 |
| 2019-06-21 | $8.93 | $9.02 | $8.90 | $8.98 | $7.51 | 8,761,620 |
| 2019-06-20 | $8.83 | $8.98 | $8.80 | $8.91 | $7.45 | 8,697,020 |
| 2019-06-19 | $8.90 | $8.98 | $8.82 | $8.83 | $7.38 | 7,913,940 |
| 2019-06-18 | $8.71 | $8.85 | $8.66 | $8.79 | $7.35 | 5,959,240 |
| 2019-06-17 | $8.75 | $8.77 | $8.50 | $8.71 | $7.28 | 5,276,590 |
| 2019-06-14 | $8.76 | $8.79 | $8.62 | $8.73 | $7.30 | 8,544,840 |
| 2019-06-13 | $8.82 | $8.88 | $8.66 | $8.73 | $7.30 | 9,700,070 |
| 2019-06-12 | $8.90 | $8.92 | $8.79 | $8.82 | $7.37 | 7,532,180 |
| 2019-06-11 | $8.71 | $8.97 | $8.68 | $8.87 | $7.42 | 10,501,780 |
| 2019-06-10 | $8.62 | $8.78 | $8.59 | $8.67 | $7.25 | 5,694,530 |
| 2019-06-07 | $8.54 | $8.54 | $8.54 | $8.54 | $7.14 | 0 |
| 2019-06-06 | $8.72 | $8.72 | $8.52 | $8.54 | $7.14 | 5,146,930 |
| 2019-06-05 | $8.73 | $8.78 | $8.68 | $8.68 | $7.26 | 5,517,040 |
| 2019-06-04 | $8.85 | $8.85 | $8.58 | $8.70 | $7.27 | 9,246,230 |
| 2019-06-03 | $8.72 | $8.90 | $8.68 | $8.85 | $7.40 | 14,098,290 |
| 2019-05-31 | $8.82 | $8.85 | $8.65 | $8.70 | $7.27 | 7,453,440 |
| 2019-05-30 | $8.81 | $8.85 | $8.71 | $8.82 | $7.37 | 8,493,930 |
| 2019-05-29 | $8.77 | $8.86 | $8.70 | $8.80 | $7.36 | 6,271,040 |
| 2019-05-28 | $8.54 | $8.84 | $8.51 | $8.84 | $7.39 | 13,679,170 |
| 2019-05-27 | $8.45 | $8.59 | $8.33 | $8.54 | $7.14 | 12,532,700 |
| 2019-05-24 | $8.62 | $8.72 | $8.42 | $8.44 | $7.06 | 11,058,930 |
| 2019-05-23 | $8.79 | $8.90 | $8.54 | $8.58 | $7.17 | 10,453,350 |
| 2019-05-22 | $8.94 | $8.95 | $8.80 | $8.82 | $7.37 | 7,747,220 |
| 2019-05-21 | $8.95 | $9.03 | $8.85 | $8.92 | $7.46 | 9,327,320 |
| 2019-05-20 | $8.86 | $8.99 | $8.68 | $8.94 | $7.48 | 13,653,360 |
| 2019-05-17 | $9.12 | $9.12 | $8.83 | $8.87 | $7.42 | 12,520,580 |
| 2019-05-16 | $8.85 | $9.13 | $8.81 | $9.06 | $7.58 | 17,975,710 |
| 2019-05-15 | $8.67 | $8.91 | $8.58 | $8.89 | $7.43 | 15,207,970 |
| 2019-05-14 | $8.94 | $9.03 | $8.88 | $8.97 | $7.19 | 12,453,690 |
| 2019-05-13 | $9.12 | $9.12 | $8.98 | $9.03 | $7.23 | 12,925,420 |
| 2019-05-10 | $9.20 | $9.39 | $8.98 | $9.24 | $7.40 | 18,533,250 |
| 2019-05-09 | $9.13 | $9.33 | $9.03 | $9.19 | $7.36 | 16,160,320 |
| 2019-05-08 | $9.00 | $9.27 | $8.95 | $9.19 | $7.36 | 16,897,920 |
| 2019-05-07 | $8.83 | $9.14 | $8.80 | $9.13 | $7.31 | 21,118,090 |
| 2019-05-06 | $8.96 | $8.96 | $8.50 | $8.79 | $7.04 | 18,817,620 |
| 2019-05-03 | $9.07 | $9.07 | $9.07 | $9.07 | $7.27 | 0 |
| 2019-05-02 | $9.07 | $9.07 | $9.07 | $9.07 | $7.27 | 0 |
| 2019-05-01 | $9.07 | $9.07 | $9.07 | $9.07 | $7.27 | 0 |
| 2019-04-30 | $8.93 | $9.07 | $8.91 | $9.07 | $7.27 | 12,338,460 |
| 2019-04-29 | $8.72 | $8.96 | $8.65 | $8.86 | $7.10 | 14,853,560 |
| 2019-04-26 | $8.80 | $8.90 | $8.69 | $8.69 | $6.96 | 12,536,190 |
| 2019-04-25 | $8.96 | $8.96 | $8.81 | $8.85 | $7.09 | 11,823,750 |
| 2019-04-24 | $9.06 | $9.08 | $8.80 | $8.99 | $7.20 | 17,422,150 |
| 2019-04-23 | $9.21 | $9.22 | $9.00 | $9.02 | $7.23 | 18,329,180 |
| 2019-04-22 | $9.44 | $9.46 | $9.15 | $9.20 | $7.37 | 17,051,360 |
| 2019-04-19 | $9.48 | $9.53 | $9.36 | $9.41 | $7.54 | 14,278,550 |
| 2019-04-18 | $9.61 | $9.63 | $9.44 | $9.49 | $7.60 | 13,493,360 |
| 2019-04-17 | $9.59 | $9.65 | $9.52 | $9.60 | $7.69 | 11,661,870 |
| 2019-04-16 | $9.47 | $9.59 | $9.37 | $9.59 | $7.68 | 19,473,600 |
| 2019-04-15 | $9.70 | $9.85 | $9.44 | $9.48 | $7.59 | 18,858,390 |
| 2019-04-12 | $9.78 | $9.80 | $9.58 | $9.62 | $7.71 | 13,994,880 |
| 2019-04-11 | $9.93 | $9.98 | $9.73 | $9.76 | $7.82 | 13,991,610 |
| 2019-04-10 | $9.94 | $10.02 | $9.79 | $9.95 | $7.97 | 18,975,600 |
| 2019-04-09 | $10.00 | $10.09 | $9.88 | $9.95 | $7.97 | 15,309,420 |
| 2019-04-08 | $10.15 | $10.22 | $9.87 | $9.99 | $8.00 | 22,249,870 |
| 2019-04-05 | $10.10 | $10.10 | $10.10 | $10.10 | $8.09 | 0 |
| 2019-04-04 | $10.01 | $10.15 | $9.94 | $10.10 | $8.09 | 20,262,280 |
| 2019-04-03 | $9.80 | $10.02 | $9.80 | $10.01 | $8.02 | 14,653,540 |
| 2019-04-02 | $10.06 | $10.16 | $9.80 | $9.98 | $7.99 | 25,343,940 |
| 2019-04-01 | $9.72 | $10.12 | $9.71 | $10.00 | $8.01 | 22,088,920 |
| 2019-03-29 | $9.58 | $9.85 | $9.48 | $9.77 | $7.83 | 16,944,030 |
| 2019-03-28 | $9.48 | $9.63 | $9.44 | $9.51 | $7.62 | 6,317,740 |
| 2019-03-27 | $9.51 | $9.60 | $9.41 | $9.54 | $7.64 | 9,235,480 |
| 2019-03-26 | $9.60 | $9.72 | $9.40 | $9.46 | $7.58 | 9,125,850 |
| 2019-03-25 | $9.71 | $9.76 | $9.57 | $9.59 | $7.68 | 7,905,620 |
| 2019-03-22 | $9.81 | $9.83 | $9.66 | $9.82 | $7.87 | 7,861,380 |
| 2019-03-21 | $9.87 | $9.91 | $9.77 | $9.81 | $7.86 | 7,487,980 |
| 2019-03-20 | $9.96 | $9.96 | $9.64 | $9.86 | $7.90 | 9,078,260 |
| 2019-03-19 | $9.97 | $10.14 | $9.86 | $9.97 | $7.99 | 11,067,080 |
| 2019-03-18 | $9.67 | $9.98 | $9.62 | $9.97 | $7.99 | 15,091,990 |
| 2019-03-15 | $9.44 | $9.67 | $9.32 | $9.61 | $7.70 | 9,479,710 |
| 2019-03-14 | $9.53 | $9.65 | $9.28 | $9.38 | $7.51 | 12,302,500 |
| 2019-03-13 | $9.86 | $9.86 | $9.55 | $9.58 | $7.67 | 12,109,730 |
| 2019-03-12 | $9.94 | $10.06 | $9.76 | $9.85 | $7.89 | 16,218,380 |
| 2019-03-11 | $9.50 | $9.95 | $9.50 | $9.93 | $7.95 | 12,718,380 |
| 2019-03-08 | $9.90 | $9.96 | $9.38 | $9.63 | $7.71 | 14,682,030 |
| 2019-03-07 | $10.25 | $10.25 | $9.89 | $10.09 | $8.08 | 13,768,870 |
| 2019-03-06 | $10.34 | $10.38 | $10.10 | $10.25 | $8.21 | 12,097,560 |
| 2019-03-05 | $10.10 | $10.35 | $10.01 | $10.33 | $8.27 | 14,399,460 |
| 2019-03-04 | $10.00 | $10.25 | $9.87 | $10.02 | $8.03 | 17,048,630 |
| 2019-03-01 | $10.02 | $10.08 | $9.80 | $9.92 | $7.95 | 8,890,030 |
| 2019-02-28 | $9.88 | $10.15 | $9.85 | $9.85 | $7.89 | 14,664,480 |
| 2019-02-27 | $9.68 | $9.92 | $9.61 | $9.87 | $7.91 | 17,316,470 |
| 2019-02-26 | $9.62 | $9.99 | $9.50 | $9.68 | $7.75 | 20,762,150 |
| 2019-02-25 | $9.28 | $9.65 | $9.28 | $9.62 | $7.71 | 23,903,160 |
| 2019-02-22 | $9.19 | $9.27 | $9.10 | $9.25 | $7.41 | 8,812,520 |
| 2019-02-21 | $9.35 | $9.46 | $9.17 | $9.19 | $7.36 | 9,614,210 |
| 2019-02-20 | $9.41 | $9.45 | $9.28 | $9.34 | $7.48 | 5,900,990 |
| 2019-02-19 | $9.53 | $9.60 | $9.28 | $9.39 | $7.52 | 9,756,620 |
| 2019-02-18 | $9.41 | $9.61 | $9.38 | $9.54 | $7.64 | 12,331,660 |
| 2019-02-15 | $9.41 | $9.52 | $9.28 | $9.37 | $7.51 | 8,341,920 |
| 2019-02-14 | $9.39 | $9.57 | $9.33 | $9.42 | $7.55 | 9,437,440 |
| 2019-02-13 | $9.38 | $9.49 | $9.30 | $9.39 | $7.52 | 10,982,830 |
| 2019-02-12 | $9.01 | $9.40 | $8.98 | $9.39 | $7.52 | 10,288,680 |
| 2019-02-11 | $8.93 | $9.16 | $8.89 | $9.01 | $7.22 | 9,104,500 |
| 2019-02-08 | $8.91 | $8.91 | $8.91 | $8.91 | $7.14 | 0 |
| 2019-02-07 | $8.91 | $8.91 | $8.91 | $8.91 | $7.14 | 0 |
| 2019-02-06 | $8.91 | $8.91 | $8.91 | $8.91 | $7.14 | 0 |
| 2019-02-05 | $8.91 | $8.91 | $8.91 | $8.91 | $7.14 | 0 |
| 2019-02-04 | $8.91 | $8.91 | $8.91 | $8.91 | $7.14 | 0 |
| 2019-02-01 | $8.86 | $8.93 | $8.82 | $8.91 | $7.14 | 4,879,620 |
| 2019-01-31 | $8.85 | $8.98 | $8.82 | $8.84 | $7.08 | 6,246,920 |
| 2019-01-30 | $8.96 | $9.00 | $8.81 | $8.86 | $7.10 | 4,160,600 |
| 2019-01-29 | $8.88 | $9.06 | $8.69 | $9.00 | $7.21 | 9,321,190 |
| 2019-01-28 | $8.96 | $9.04 | $8.88 | $8.97 | $7.19 | 4,484,860 |
| 2019-01-25 | $8.96 | $9.04 | $8.87 | $8.94 | $7.16 | 6,792,260 |
| 2019-01-24 | $8.83 | $9.00 | $8.83 | $9.00 | $7.21 | 7,256,180 |
| 2019-01-23 | $8.73 | $8.92 | $8.73 | $8.85 | $7.09 | 5,045,690 |
| 2019-01-22 | $8.89 | $9.01 | $8.75 | $8.78 | $7.03 | 8,814,030 |
| 2019-01-21 | $8.73 | $8.94 | $8.73 | $8.83 | $7.07 | 7,170,710 |
| 2019-01-18 | $8.70 | $8.86 | $8.68 | $8.72 | $6.98 | 8,832,490 |
| 2019-01-17 | $8.79 | $8.82 | $8.63 | $8.75 | $7.01 | 7,365,990 |
| 2019-01-16 | $8.76 | $8.82 | $8.69 | $8.77 | $7.02 | 8,441,290 |
| 2019-01-15 | $8.40 | $8.83 | $8.40 | $8.78 | $7.03 | 17,940,780 |
| 2019-01-14 | $8.34 | $8.51 | $8.32 | $8.41 | $6.74 | 9,056,160 |
| 2019-01-11 | $8.39 | $8.42 | $8.27 | $8.32 | $6.66 | 5,836,450 |
| 2019-01-10 | $8.46 | $8.54 | $8.34 | $8.39 | $6.72 | 4,497,620 |
| 2019-01-09 | $8.28 | $8.55 | $8.24 | $8.42 | $6.74 | 8,953,190 |
| 2019-01-08 | $8.25 | $8.33 | $8.17 | $8.26 | $6.62 | 5,824,280 |
| 2019-01-07 | $8.26 | $8.35 | $8.16 | $8.30 | $6.65 | 6,096,600 |
| 2019-01-04 | $8.05 | $8.27 | $8.00 | $8.21 | $6.58 | 6,988,270 |
| 2019-01-03 | $8.21 | $8.35 | $7.95 | $8.16 | $6.54 | 12,185,650 |
| 2019-01-02 | $8.49 | $8.49 | $8.27 | $8.28 | $6.63 | 6,391,170 |
| 2019-01-01 | $8.48 | $8.48 | $8.48 | $8.48 | $6.79 | 0 |
| 2018-12-31 | $8.48 | $8.48 | $8.48 | $8.48 | $6.79 | 0 |
| 2018-12-28 | $8.51 | $8.57 | $8.32 | $8.48 | $6.79 | 9,286,340 |
| 2018-12-27 | $8.60 | $8.65 | $8.41 | $8.49 | $6.80 | 12,102,490 |
| 2018-12-26 | $8.41 | $8.56 | $8.40 | $8.48 | $6.79 | 4,648,690 |
| 2018-12-25 | $8.51 | $8.54 | $8.21 | $8.46 | $6.78 | 8,778,990 |
| 2018-12-24 | $8.55 | $8.67 | $8.51 | $8.60 | $6.89 | 6,616,920 |
| 2018-12-21 | $8.53 | $8.56 | $8.46 | $8.55 | $6.85 | 5,128,890 |
| 2018-12-20 | $8.50 | $8.60 | $8.45 | $8.55 | $6.85 | 6,586,640 |
| 2018-12-19 | $8.63 | $8.69 | $8.51 | $8.51 | $6.82 | 6,947,590 |
| 2018-12-18 | $8.80 | $8.87 | $8.55 | $8.62 | $6.90 | 8,650,850 |
| 2018-12-17 | $8.73 | $8.93 | $8.51 | $8.87 | $7.11 | 14,378,640 |
| 2018-12-14 | $8.80 | $8.96 | $8.71 | $8.79 | $7.04 | 14,464,440 |
| 2018-12-13 | $8.62 | $8.85 | $8.54 | $8.80 | $7.05 | 12,964,960 |
| 2018-12-12 | $8.54 | $8.73 | $8.48 | $8.59 | $6.88 | 9,790,320 |
| 2018-12-11 | $8.51 | $8.60 | $8.41 | $8.52 | $6.82 | 8,294,710 |
| 2018-12-10 | $8.48 | $8.60 | $8.40 | $8.48 | $6.79 | 7,305,690 |
| 2018-12-07 | $8.67 | $8.85 | $8.45 | $8.53 | $6.83 | 12,867,820 |
| 2018-12-06 | $8.71 | $8.85 | $8.53 | $8.53 | $6.83 | 13,519,250 |
| 2018-12-05 | $8.66 | $8.91 | $8.51 | $8.74 | $7.00 | 15,830,410 |
| 2018-12-04 | $8.39 | $9.10 | $8.36 | $8.72 | $6.98 | 24,789,410 |
| 2018-12-03 | $8.34 | $8.59 | $8.12 | $8.46 | $6.78 | 33,278,880 |
| 2018-11-30 | $7.77 | $7.89 | $7.71 | $7.86 | $6.30 | 7,792,050 |
| 2018-11-29 | $7.88 | $7.90 | $7.77 | $7.77 | $6.22 | 4,758,060 |
| 2018-11-28 | $7.78 | $7.85 | $7.72 | $7.83 | $6.27 | 5,059,130 |
| 2018-11-27 | $7.89 | $7.93 | $7.77 | $7.79 | $6.24 | 5,303,400 |
| 2018-11-26 | $7.84 | $7.89 | $7.66 | $7.89 | $6.32 | 11,571,710 |
| 2018-11-23 | $7.98 | $8.00 | $7.85 | $7.89 | $6.32 | 7,445,560 |
| 2018-11-22 | $8.02 | $8.07 | $7.90 | $8.00 | $6.41 | 6,452,700 |
| 2018-11-21 | $7.93 | $8.03 | $7.85 | $7.99 | $6.40 | 7,107,310 |
| 2018-11-20 | $8.23 | $8.23 | $7.99 | $8.01 | $6.42 | 10,875,230 |
| 2018-11-19 | $8.32 | $8.32 | $8.19 | $8.28 | $6.63 | 10,510,830 |
| 2018-11-16 | $8.16 | $8.32 | $8.12 | $8.30 | $6.65 | 16,701,600 |
| 2018-11-15 | $8.11 | $8.23 | $8.09 | $8.16 | $6.54 | 11,728,890 |
| 2018-11-14 | $8.21 | $8.32 | $8.12 | $8.15 | $6.53 | 11,515,720 |
| 2018-11-13 | $8.06 | $8.32 | $8.02 | $8.20 | $6.57 | 13,142,180 |
| 2018-11-12 | $8.06 | $8.18 | $7.92 | $8.16 | $6.54 | 8,868,030 |
| 2018-11-09 | $8.13 | $8.13 | $8.00 | $8.08 | $6.47 | 7,577,450 |
| 2018-11-08 | $8.15 | $8.20 | $8.08 | $8.18 | $6.55 | 8,815,200 |
| 2018-11-07 | $8.13 | $8.23 | $8.08 | $8.11 | $6.50 | 8,020,780 |
| 2018-11-06 | $8.25 | $8.25 | $8.09 | $8.17 | $6.54 | 9,743,740 |
| 2018-11-05 | $8.20 | $8.35 | $8.06 | $8.32 | $6.66 | 14,496,650 |
| 2018-11-02 | $8.28 | $8.28 | $8.02 | $8.20 | $6.57 | 20,467,000 |
| 2018-11-01 | $7.80 | $7.98 | $7.80 | $7.97 | $6.38 | 22,715,690 |
| 2018-10-31 | $7.70 | $7.77 | $7.51 | $7.74 | $6.20 | 24,334,240 |
| 2018-10-30 | $8.27 | $8.27 | $7.44 | $7.69 | $6.16 | 40,679,040 |
| 2018-10-29 | $9.15 | $9.15 | $8.27 | $8.27 | $6.62 | 23,906,530 |
| 2018-10-26 | $9.28 | $9.30 | $9.11 | $9.19 | $7.36 | 3,540,020 |
| 2018-10-25 | $9.09 | $9.21 | $9.03 | $9.17 | $7.35 | 5,969,540 |
| 2018-10-24 | $9.37 | $9.55 | $9.30 | $9.34 | $7.48 | 4,958,050 |
| 2018-10-23 | $9.75 | $9.75 | $9.35 | $9.45 | $7.57 | 9,165,900 |
| 2018-10-22 | $9.22 | $9.85 | $9.18 | $9.65 | $7.73 | 14,161,620 |
| 2018-10-19 | $8.70 | $9.14 | $8.63 | $9.13 | $7.31 | 8,744,190 |
| 2018-10-18 | $8.93 | $8.97 | $8.76 | $8.77 | $7.02 | 5,829,080 |
| 2018-10-17 | $9.17 | $9.17 | $8.85 | $8.93 | $7.15 | 5,218,580 |
| 2018-10-16 | $9.16 | $9.18 | $9.01 | $9.03 | $7.23 | 6,022,570 |
| 2018-10-15 | $9.55 | $9.56 | $9.09 | $9.11 | $7.30 | 6,296,670 |
| 2018-10-12 | $9.08 | $9.46 | $8.86 | $9.41 | $7.54 | 8,229,390 |
| 2018-10-11 | $9.41 | $9.41 | $9.10 | $9.11 | $7.30 | 10,748,450 |
| 2018-10-10 | $9.65 | $9.80 | $9.51 | $9.66 | $7.74 | 6,072,480 |
| 2018-10-09 | $9.94 | $9.94 | $9.62 | $9.65 | $7.73 | 5,613,800 |
| 2018-10-08 | $10.11 | $10.13 | $9.80 | $9.97 | $7.99 | 8,928,480 |
| 2018-10-05 | $10.29 | $10.29 | $10.29 | $10.29 | $8.24 | 0 |
| 2018-10-04 | $10.29 | $10.29 | $10.29 | $10.29 | $8.24 | 0 |
| 2018-10-03 | $10.29 | $10.29 | $10.29 | $10.29 | $8.24 | 0 |
| 2018-10-02 | $10.29 | $10.29 | $10.29 | $10.29 | $8.24 | 0 |
| 2018-10-01 | $10.29 | $10.29 | $10.29 | $10.29 | $8.24 | 0 |
| 2018-09-28 | $10.24 | $10.37 | $10.18 | $10.29 | $8.24 | 5,378,100 |
| 2018-09-27 | $10.39 | $10.50 | $10.17 | $10.23 | $8.19 | 7,084,560 |
| 2018-09-26 | $10.23 | $10.58 | $10.23 | $10.37 | $8.31 | 12,935,530 |
| 2018-09-25 | $10.00 | $10.28 | $9.92 | $10.21 | $8.18 | 6,243,380 |
| 2018-09-24 | $10.09 | $10.09 | $10.09 | $10.09 | $8.08 | 0 |
| 2018-09-21 | $9.78 | $10.19 | $9.73 | $10.09 | $8.08 | 10,442,250 |
| 2018-09-20 | $9.78 | $9.80 | $9.65 | $9.72 | $7.79 | 5,240,880 |
| 2018-09-19 | $9.66 | $9.87 | $9.50 | $9.78 | $7.83 | 8,499,250 |
| 2018-09-18 | $9.47 | $9.70 | $9.35 | $9.66 | $7.74 | 9,371,360 |
| 2018-09-17 | $9.57 | $9.59 | $9.30 | $9.57 | $7.67 | 4,338,460 |
| 2018-09-14 | $9.54 | $9.61 | $9.48 | $9.58 | $7.67 | 4,787,030 |
| 2018-09-13 | $9.53 | $9.59 | $9.37 | $9.54 | $7.64 | 5,226,380 |
| 2018-09-12 | $9.46 | $9.53 | $9.36 | $9.47 | $7.59 | 4,872,460 |
| 2018-09-11 | $9.35 | $9.54 | $9.34 | $9.46 | $7.58 | 5,170,080 |
| 2018-09-10 | $9.64 | $9.64 | $9.29 | $9.40 | $7.53 | 7,461,710 |
| 2018-09-07 | $9.66 | $9.74 | $9.55 | $9.64 | $7.72 | 5,318,960 |
| 2018-09-06 | $9.55 | $9.68 | $9.46 | $9.66 | $7.74 | 7,554,540 |
| 2018-09-05 | $9.71 | $9.71 | $9.55 | $9.61 | $7.70 | 7,284,120 |
| 2018-09-04 | $9.70 | $9.79 | $9.46 | $9.76 | $7.82 | 12,502,180 |
| 2018-09-03 | $9.96 | $9.96 | $9.51 | $9.70 | $7.77 | 13,541,630 |
| 2018-08-31 | $10.17 | $10.18 | $9.75 | $9.96 | $7.98 | 8,940,450 |
| 2018-08-30 | $10.18 | $10.26 | $10.07 | $10.11 | $8.10 | 4,951,150 |
| 2018-08-29 | $10.39 | $10.39 | $10.21 | $10.25 | $8.21 | 4,222,010 |
| 2018-08-28 | $10.59 | $10.60 | $10.30 | $10.42 | $8.35 | 7,477,610 |
| 2018-08-27 | $10.05 | $10.59 | $10.03 | $10.59 | $8.48 | 9,662,720 |
| 2018-08-24 | $10.02 | $10.16 | $10.00 | $10.05 | $8.05 | 5,736,770 |
| 2018-08-23 | $9.87 | $10.16 | $9.87 | $10.08 | $8.07 | 9,066,480 |
| 2018-08-22 | $10.27 | $10.27 | $9.89 | $9.98 | $7.99 | 8,197,480 |
| 2018-08-21 | $9.91 | $10.26 | $9.89 | $10.25 | $8.21 | 10,170,480 |
| 2018-08-20 | $10.00 | $10.08 | $9.50 | $9.99 | $8.00 | 11,788,630 |
| 2018-08-17 | $10.35 | $10.37 | $9.94 | $9.99 | $8.00 | 11,888,590 |
| 2018-08-16 | $10.52 | $10.52 | $10.07 | $10.19 | $8.16 | 15,530,240 |
| 2018-08-15 | $10.73 | $10.80 | $10.43 | $10.50 | $8.41 | 7,174,290 |
| 2018-08-14 | $10.51 | $10.92 | $10.41 | $10.71 | $8.58 | 11,302,380 |
| 2018-08-13 | $10.28 | $10.58 | $10.11 | $10.55 | $8.45 | 13,230,550 |
| 2018-08-10 | $10.38 | $10.60 | $10.18 | $10.31 | $8.26 | 9,976,550 |
| 2018-08-09 | $10.05 | $10.49 | $10.02 | $10.38 | $8.31 | 12,003,730 |
| 2018-08-08 | $10.72 | $10.77 | $10.10 | $10.17 | $8.15 | 14,760,890 |
| 2018-08-07 | $10.72 | $10.83 | $10.35 | $10.72 | $8.59 | 10,362,160 |
| 2018-08-06 | $10.76 | $10.85 | $10.17 | $10.73 | $8.59 | 12,213,030 |
| 2018-08-03 | $11.00 | $11.18 | $10.75 | $10.78 | $8.64 | 5,083,840 |
| 2018-08-02 | $11.31 | $11.44 | $10.85 | $11.10 | $8.89 | 10,484,590 |
| 2018-08-01 | $11.65 | $11.72 | $11.38 | $11.40 | $9.13 | 8,369,690 |
| 2018-07-31 | $11.36 | $11.64 | $11.22 | $11.61 | $9.30 | 10,055,480 |
| 2018-07-30 | $11.39 | $11.50 | $11.21 | $11.26 | $9.02 | 8,010,890 |
| 2018-07-27 | $11.62 | $11.62 | $11.35 | $11.40 | $9.13 | 8,849,570 |
| 2018-07-26 | $11.71 | $11.76 | $11.49 | $11.64 | $9.32 | 8,114,490 |
| 2018-07-25 | $11.85 | $11.91 | $11.60 | $11.69 | $9.36 | 9,722,860 |
| 2018-07-24 | $11.82 | $11.94 | $11.70 | $11.85 | $9.49 | 11,487,240 |
| 2018-07-23 | $11.74 | $11.84 | $11.52 | $11.82 | $9.47 | 13,080,830 |
| 2018-07-20 | $12.07 | $12.08 | $11.65 | $11.88 | $9.52 | 11,022,920 |
| 2018-07-19 | $11.90 | $12.09 | $11.80 | $12.01 | $9.62 | 5,448,240 |
| 2018-07-18 | $12.01 | $12.16 | $11.91 | $12.00 | $9.61 | 8,234,550 |
| 2018-07-17 | $12.36 | $12.39 | $11.88 | $12.10 | $9.69 | 13,108,330 |
| 2018-07-16 | $12.30 | $12.54 | $12.23 | $12.40 | $9.93 | 7,138,230 |
| 2018-07-13 | $12.27 | $12.61 | $12.08 | $12.33 | $9.88 | 14,899,280 |
| 2018-07-12 | $12.15 | $12.37 | $11.93 | $12.32 | $9.87 | 9,952,520 |
| 2018-07-11 | $11.81 | $12.35 | $11.68 | $12.08 | $9.68 | 12,712,300 |
| 2018-07-10 | $12.23 | $12.33 | $11.91 | $12.07 | $9.67 | 12,669,110 |
| 2018-07-09 | $11.56 | $12.15 | $11.53 | $12.07 | $9.67 | 14,756,460 |
| 2018-07-06 | $11.25 | $11.67 | $11.23 | $11.52 | $9.23 | 12,801,800 |
| 2018-07-05 | $11.96 | $12.10 | $11.12 | $11.27 | $9.03 | 21,236,710 |
| 2018-07-04 | $11.96 | $12.24 | $11.92 | $12.11 | $9.70 | 11,465,410 |
| 2018-07-03 | $12.57 | $12.68 | $11.34 | $12.10 | $9.69 | 20,623,730 |
| 2018-07-02 | $12.90 | $12.90 | $12.42 | $12.54 | $10.04 | 8,225,240 |
| 2018-06-29 | $12.39 | $12.84 | $12.38 | $12.74 | $10.21 | 8,674,700 |
| 2018-06-28 | $12.52 | $12.80 | $12.21 | $12.39 | $9.92 | 10,814,670 |
| 2018-06-27 | $12.64 | $13.00 | $12.34 | $12.53 | $10.04 | 15,111,890 |
| 2018-06-26 | $12.58 | $12.78 | $12.36 | $12.64 | $10.12 | 10,791,950 |
| 2018-06-25 | $12.22 | $12.87 | $12.22 | $12.75 | $10.21 | 16,788,410 |
| 2018-06-22 | $12.08 | $12.29 | $11.85 | $12.22 | $9.79 | 11,104,910 |
| 2018-06-21 | $12.45 | $12.54 | $12.20 | $12.21 | $9.78 | 10,973,420 |
| 2018-06-20 | $12.31 | $12.58 | $12.22 | $12.56 | $10.06 | 16,015,710 |
| 2018-06-19 | $12.35 | $12.94 | $12.00 | $12.22 | $9.79 | 17,203,640 |
| 2018-06-18 | $12.53 | $12.53 | $12.53 | $12.53 | $10.04 | 0 |
| 2018-06-15 | $13.02 | $13.02 | $12.40 | $12.53 | $10.04 | 16,707,910 |
| 2018-06-14 | $13.06 | $13.21 | $12.60 | $12.97 | $10.39 | 17,198,150 |
| 2018-06-13 | $13.33 | $13.76 | $13.10 | $13.22 | $10.59 | 16,391,840 |
| 2018-06-12 | $13.37 | $13.50 | $13.09 | $13.39 | $10.73 | 11,869,620 |
| 2018-06-11 | $13.18 | $13.51 | $13.06 | $13.43 | $10.76 | 21,409,710 |
| 2018-06-08 | $13.43 | $13.43 | $12.98 | $13.00 | $10.41 | 23,847,850 |
| 2018-06-07 | $14.30 | $14.47 | $13.76 | $13.93 | $10.78 | 22,867,890 |
| 2018-06-06 | $14.13 | $14.51 | $14.00 | $14.36 | $11.11 | 20,041,450 |
| 2018-06-05 | $14.00 | $14.20 | $13.85 | $14.19 | $10.98 | 13,207,460 |
| 2018-06-04 | $14.40 | $14.51 | $13.80 | $13.98 | $10.82 | 22,094,530 |
| 2018-06-01 | $14.40 | $14.58 | $14.00 | $14.33 | $11.09 | 22,183,310 |
| 2018-05-31 | $14.00 | $14.75 | $13.69 | $14.54 | $11.25 | 37,893,400 |
| 2018-05-30 | $13.19 | $14.28 | $12.88 | $13.97 | $10.81 | 38,583,770 |
| 2018-05-29 | $13.39 | $13.83 | $13.32 | $13.37 | $10.34 | 27,032,580 |
| 2018-05-28 | $13.00 | $13.46 | $12.80 | $13.39 | $10.36 | 25,848,070 |
| 2018-05-25 | $13.05 | $13.10 | $12.72 | $12.81 | $9.91 | 14,059,320 |
| 2018-05-24 | $13.21 | $13.30 | $12.80 | $12.90 | $9.98 | 24,115,320 |
| 2018-05-23 | $13.36 | $13.49 | $13.17 | $13.25 | $10.25 | 16,454,440 |
| 2018-05-22 | $13.45 | $13.55 | $13.17 | $13.39 | $10.36 | 19,633,800 |
| 2018-05-21 | $13.81 | $13.88 | $13.32 | $13.40 | $10.37 | 21,780,080 |
| 2018-05-18 | $13.90 | $13.92 | $13.46 | $13.69 | $10.59 | 16,864,400 |
| 2018-05-17 | $13.81 | $14.28 | $13.66 | $13.89 | $10.75 | 26,806,340 |
| 2018-05-16 | $13.75 | $14.30 | $13.63 | $13.79 | $10.67 | 24,542,740 |
| 2018-05-15 | $13.51 | $13.89 | $13.40 | $13.68 | $10.58 | 20,407,100 |
| 2018-05-14 | $13.26 | $13.53 | $13.06 | $13.37 | $10.34 | 16,605,920 |
| 2018-05-11 | $13.75 | $13.98 | $13.15 | $13.25 | $10.25 | 19,087,890 |
| 2018-05-10 | $13.46 | $13.78 | $13.28 | $13.74 | $10.63 | 18,085,930 |
| 2018-05-09 | $13.45 | $13.85 | $13.18 | $13.26 | $10.26 | 18,859,370 |
| 2018-05-08 | $13.10 | $13.75 | $13.01 | $13.49 | $10.44 | 20,054,740 |
| 2018-05-07 | $12.68 | $13.53 | $12.65 | $13.19 | $10.20 | 19,260,370 |
| 2018-05-04 | $12.79 | $13.00 | $12.61 | $12.65 | $9.79 | 15,492,900 |
| 2018-05-03 | $12.45 | $12.86 | $12.33 | $12.79 | $9.89 | 22,758,980 |
| 2018-05-02 | $11.90 | $12.49 | $11.79 | $12.46 | $9.64 | 23,483,050 |
| 2018-05-01 | $11.89 | $11.89 | $11.89 | $11.89 | $9.20 | 0 |
| 2018-04-30 | $11.89 | $11.89 | $11.89 | $11.89 | $9.20 | 0 |
| 2018-04-27 | $12.04 | $12.14 | $11.66 | $11.89 | $9.20 | 12,977,550 |
| 2018-04-26 | $12.10 | $12.28 | $12.00 | $12.04 | $9.31 | 8,852,350 |
| 2018-04-25 | $12.00 | $12.35 | $11.94 | $12.11 | $9.37 | 12,556,470 |
| 2018-04-24 | $11.66 | $12.15 | $11.61 | $12.03 | $9.31 | 15,085,480 |
| 2018-04-23 | $11.52 | $11.77 | $11.34 | $11.56 | $8.94 | 6,508,170 |
| 2018-04-20 | $11.86 | $11.86 | $11.50 | $11.52 | $8.91 | 8,047,510 |
| 2018-04-19 | $11.52 | $11.86 | $11.45 | $11.84 | $9.16 | 9,609,660 |
| 2018-04-18 | $11.36 | $11.60 | $11.04 | $11.58 | $8.96 | 9,662,300 |
| 2018-04-17 | $11.77 | $11.78 | $11.24 | $11.32 | $8.76 | 11,176,450 |
| 2018-04-16 | $12.25 | $12.25 | $11.75 | $11.77 | $9.11 | 14,574,510 |
| 2018-04-13 | $11.62 | $12.07 | $11.58 | $11.87 | $9.18 | 13,852,450 |
| 2018-04-12 | $11.50 | $11.68 | $11.45 | $11.60 | $8.97 | 8,823,470 |
| 2018-04-11 | $11.22 | $11.64 | $11.16 | $11.58 | $8.96 | 14,742,600 |
| 2018-04-10 | $11.20 | $11.24 | $10.99 | $11.22 | $8.68 | 12,759,740 |
| 2018-04-09 | $11.35 | $11.38 | $11.04 | $11.15 | $8.63 | 12,923,360 |
| 2018-04-06 | $11.39 | $11.39 | $11.39 | $11.39 | $8.81 | 0 |
| 2018-04-05 | $11.39 | $11.39 | $11.39 | $11.39 | $8.81 | 0 |
| 2018-04-04 | $11.40 | $11.66 | $11.38 | $11.39 | $8.81 | 10,342,050 |
| 2018-04-03 | $11.40 | $11.58 | $11.36 | $11.43 | $8.84 | 7,846,900 |
| 2018-04-02 | $11.50 | $11.80 | $11.28 | $11.59 | $8.97 | 16,985,900 |
| 2018-03-30 | $11.60 | $11.62 | $11.41 | $11.49 | $8.89 | 10,444,830 |
| 2018-03-29 | $11.55 | $11.68 | $11.47 | $11.51 | $8.90 | 11,506,260 |
| 2018-03-28 | $11.60 | $11.75 | $11.45 | $11.48 | $8.88 | 10,024,850 |
| 2018-03-27 | $11.72 | $11.94 | $11.60 | $11.75 | $9.09 | 17,136,420 |
| 2018-03-26 | $11.10 | $11.76 | $10.80 | $11.69 | $9.04 | 18,092,620 |
| 2018-03-23 | $11.43 | $11.54 | $11.10 | $11.23 | $8.69 | 21,961,520 |
| 2018-03-22 | $11.74 | $11.87 | $11.67 | $11.68 | $9.04 | 12,021,430 |
| 2018-03-21 | $11.88 | $12.04 | $11.69 | $11.74 | $9.08 | 15,453,080 |
| 2018-03-20 | $12.05 | $12.08 | $11.60 | $11.86 | $9.18 | 18,368,020 |
| 2018-03-19 | $12.35 | $12.72 | $12.17 | $12.19 | $9.43 | 16,860,150 |
| 2018-03-16 | $12.36 | $12.80 | $12.25 | $12.38 | $9.58 | 25,646,570 |
| 2018-03-15 | $12.32 | $12.65 | $12.09 | $12.36 | $9.56 | 17,371,210 |
| 2018-03-14 | $11.88 | $12.48 | $11.70 | $12.35 | $9.55 | 26,524,670 |
| 2018-03-13 | $12.12 | $12.53 | $11.98 | $12.01 | $9.29 | 24,306,760 |
| 2018-03-12 | $11.84 | $12.23 | $11.73 | $12.17 | $9.42 | 32,096,390 |
| 2018-03-09 | $11.78 | $11.85 | $11.47 | $11.74 | $9.08 | 26,765,710 |
| 2018-03-08 | $12.16 | $12.17 | $11.63 | $11.78 | $9.11 | 31,544,990 |
| 2018-03-07 | $12.25 | $12.45 | $12.15 | $12.20 | $9.44 | 13,558,210 |
| 2018-03-06 | $12.14 | $12.44 | $12.13 | $12.34 | $9.55 | 21,665,180 |
| 2018-03-05 | $12.69 | $12.72 | $12.09 | $12.23 | $9.46 | 27,596,160 |
| 2018-03-02 | $12.16 | $12.80 | $12.16 | $12.57 | $9.72 | 38,261,370 |
| 2018-03-01 | $12.09 | $12.48 | $12.09 | $12.27 | $9.49 | 24,911,250 |
| 2018-02-28 | $12.23 | $12.41 | $11.92 | $12.34 | $9.55 | 27,316,460 |
| 2018-02-27 | $12.69 | $12.97 | $12.23 | $12.47 | $9.65 | 41,907,160 |
| 2018-02-26 | $12.81 | $12.89 | $12.45 | $12.71 | $9.83 | 46,138,200 |
| 2018-02-23 | $13.00 | $13.06 | $12.55 | $12.76 | $9.87 | 41,002,330 |
| 2018-02-22 | $11.99 | $13.06 | $11.89 | $13.06 | $10.10 | 50,923,930 |
| 2018-02-21 | $11.87 | $11.87 | $11.87 | $11.87 | $9.18 | 0 |
| 2018-02-20 | $11.87 | $11.87 | $11.87 | $11.87 | $9.18 | 0 |
| 2018-02-19 | $11.87 | $11.87 | $11.87 | $11.87 | $9.18 | 0 |
| 2018-02-16 | $11.87 | $11.87 | $11.87 | $11.87 | $9.18 | 0 |
| 2018-02-15 | $11.87 | $11.87 | $11.87 | $11.87 | $9.18 | 0 |
| 2018-02-14 | $11.74 | $12.14 | $11.55 | $11.87 | $9.18 | 29,809,990 |
| 2018-02-13 | $11.83 | $12.06 | $11.36 | $11.70 | $9.05 | 33,219,430 |
| 2018-02-12 | $11.63 | $12.11 | $11.63 | $11.70 | $9.05 | 32,544,390 |
| 2018-02-09 | $11.90 | $12.29 | $11.24 | $11.44 | $8.85 | 46,906,630 |
| 2018-02-08 | $11.62 | $12.49 | $11.62 | $12.47 | $9.65 | 63,592,670 |
| 2018-02-07 | $13.28 | $13.28 | $11.93 | $11.93 | $9.23 | 102,838,460 |
| 2018-02-06 | $12.70 | $13.80 | $12.58 | $13.25 | $10.25 | 142,838,790 |
| 2018-02-05 | $12.58 | $12.58 | $12.58 | $12.58 | $9.73 | 11,786,340 |
| 2018-02-02 | $11.44 | $11.44 | $11.44 | $11.44 | $8.85 | 0 |
| 2018-02-01 | $11.44 | $11.44 | $11.44 | $11.44 | $8.85 | 0 |
| 2018-01-31 | $11.44 | $11.44 | $11.44 | $11.44 | $8.85 | 0 |
| 2018-01-30 | $11.44 | $11.44 | $11.44 | $11.44 | $8.85 | 0 |
| 2018-01-29 | $11.44 | $11.44 | $11.44 | $11.44 | $8.85 | 0 |
| 2018-01-26 | $10.58 | $11.65 | $10.52 | $11.44 | $8.85 | 42,385,370 |
| 2018-01-25 | $10.49 | $10.74 | $10.35 | $10.59 | $8.19 | 21,830,470 |
| 2018-01-24 | $10.45 | $10.56 | $10.29 | $10.40 | $8.05 | 13,244,040 |
| 2018-01-23 | $10.44 | $10.58 | $10.33 | $10.41 | $8.05 | 10,841,120 |
| 2018-01-22 | $10.28 | $10.60 | $10.28 | $10.45 | $8.08 | 12,129,220 |
| 2018-01-19 | $10.30 | $10.44 | $10.25 | $10.35 | $8.01 | 6,047,000 |
| 2018-01-18 | $10.30 | $10.55 | $10.25 | $10.45 | $8.08 | 14,062,900 |
| 2018-01-17 | $10.40 | $10.51 | $10.20 | $10.39 | $8.04 | 19,528,430 |
| 2018-01-16 | $9.93 | $10.45 | $9.93 | $10.36 | $8.02 | 26,133,280 |
| 2018-01-15 | $9.70 | $10.11 | $9.66 | $9.94 | $7.69 | 16,535,780 |
| 2018-01-12 | $9.76 | $9.89 | $9.69 | $9.73 | $7.53 | 5,344,390 |
| 2018-01-11 | $9.64 | $9.83 | $9.64 | $9.72 | $7.52 | 5,910,620 |
| 2018-01-10 | $9.97 | $9.97 | $9.66 | $9.69 | $7.50 | 9,916,500 |
| 2018-01-09 | $9.96 | $10.02 | $9.91 | $9.97 | $7.71 | 6,140,000 |
| 2018-01-08 | $9.76 | $10.02 | $9.70 | $10.01 | $7.74 | 11,368,810 |
| 2018-01-05 | $9.75 | $9.79 | $9.65 | $9.77 | $7.56 | 6,339,730 |
| 2018-01-04 | $9.73 | $9.85 | $9.57 | $9.75 | $7.54 | 7,984,640 |
| 2018-01-03 | $9.77 | $9.89 | $9.68 | $9.73 | $7.53 | 8,142,650 |
| 2018-01-02 | $9.68 | $9.93 | $9.65 | $9.81 | $7.59 | 12,392,240 |
| 2018-01-01 | $9.70 | $9.70 | $9.70 | $9.70 | $7.50 | 0 |
| 2017-12-29 | $9.69 | $9.77 | $9.58 | $9.70 | $7.50 | 7,921,690 |
| 2017-12-28 | $9.45 | $9.82 | $9.42 | $9.69 | $7.50 | 15,876,410 |
| 2017-12-27 | $9.28 | $9.56 | $9.25 | $9.51 | $7.36 | 10,809,070 |
| 2017-12-26 | $9.20 | $9.31 | $9.18 | $9.28 | $7.18 | 2,800,380 |
| 2017-12-25 | $9.29 | $9.33 | $9.15 | $9.18 | $7.10 | 3,270,600 |
| 2017-12-22 | $9.42 | $9.42 | $9.28 | $9.28 | $7.18 | 3,654,610 |
| 2017-12-21 | $9.29 | $9.43 | $9.24 | $9.37 | $7.25 | 5,691,450 |
| 2017-12-20 | $9.28 | $9.40 | $9.23 | $9.31 | $7.20 | 5,319,250 |
| 2017-12-19 | $9.30 | $9.34 | $9.25 | $9.31 | $7.20 | 6,086,580 |
| 2017-12-18 | $9.21 | $9.33 | $9.15 | $9.30 | $7.19 | 5,479,210 |
| 2017-12-15 | $9.17 | $9.22 | $9.08 | $9.21 | $7.13 | 5,730,380 |
| 2017-12-14 | $9.15 | $9.20 | $9.07 | $9.12 | $7.06 | 6,510,790 |
| 2017-12-13 | $9.16 | $9.20 | $9.05 | $9.18 | $7.10 | 6,662,960 |
| 2017-12-12 | $9.23 | $9.30 | $9.15 | $9.16 | $7.09 | 4,339,500 |
| 2017-12-11 | $9.29 | $9.33 | $9.16 | $9.25 | $7.16 | 7,188,090 |
| 2017-12-08 | $9.15 | $9.39 | $9.15 | $9.26 | $7.16 | 12,750,730 |
| 2017-12-07 | $9.00 | $9.21 | $8.92 | $9.17 | $7.09 | 9,428,450 |
| 2017-12-06 | $8.83 | $9.04 | $8.81 | $9.01 | $6.97 | 9,752,330 |
| 2017-12-05 | $8.98 | $8.98 | $8.80 | $8.81 | $6.82 | 5,447,000 |
| 2017-12-04 | $8.94 | $8.99 | $8.85 | $8.98 | $6.95 | 6,387,900 |
| 2017-12-01 | $8.88 | $9.00 | $8.87 | $8.93 | $6.91 | 6,351,430 |
| 2017-11-30 | $8.90 | $8.97 | $8.82 | $8.87 | $6.86 | 7,942,350 |
| 2017-11-29 | $9.15 | $9.15 | $8.91 | $8.95 | $6.92 | 14,154,400 |
| 2017-11-28 | $9.11 | $9.18 | $9.05 | $9.14 | $7.07 | 5,514,960 |
| 2017-11-27 | $9.25 | $9.29 | $9.06 | $9.10 | $7.04 | 10,205,170 |
| 2017-11-24 | $9.21 | $9.35 | $9.07 | $9.24 | $7.15 | 7,435,370 |
| 2017-11-23 | $9.34 | $9.36 | $9.19 | $9.22 | $7.13 | 7,871,200 |
| 2017-11-22 | $9.31 | $9.34 | $9.26 | $9.34 | $7.23 | 12,145,800 |
| 2017-11-21 | $9.35 | $9.39 | $9.21 | $9.27 | $7.17 | 10,061,800 |
| 2017-11-20 | $9.34 | $9.35 | $9.19 | $9.33 | $7.22 | 10,470,130 |
| 2017-11-17 | $9.29 | $9.35 | $9.21 | $9.25 | $7.16 | 6,049,280 |
| 2017-11-16 | $9.33 | $9.38 | $9.25 | $9.28 | $7.18 | 6,402,320 |
| 2017-11-15 | $9.50 | $9.50 | $9.30 | $9.35 | $7.23 | 9,892,810 |
| 2017-11-14 | $9.74 | $9.76 | $9.40 | $9.50 | $7.35 | 13,069,800 |
| 2017-11-13 | $9.90 | $9.98 | $9.66 | $9.70 | $7.50 | 13,810,060 |
| 2017-11-10 | $9.66 | $9.85 | $9.64 | $9.82 | $7.60 | 10,247,860 |
| 2017-11-09 | $9.67 | $9.73 | $9.61 | $9.66 | $7.47 | 8,213,310 |
| 2017-11-08 | $9.71 | $9.74 | $9.60 | $9.62 | $7.44 | 9,466,590 |
| 2017-11-07 | $9.63 | $9.72 | $9.60 | $9.69 | $7.50 | 6,900,550 |
| 2017-11-06 | $9.43 | $9.65 | $9.42 | $9.64 | $7.46 | 7,962,950 |
| 2017-11-03 | $9.62 | $9.62 | $9.39 | $9.45 | $7.31 | 10,530,700 |
| 2017-11-02 | $9.73 | $9.74 | $9.54 | $9.63 | $7.45 | 9,861,940 |
| 2017-11-01 | $9.76 | $9.77 | $9.64 | $9.72 | $7.52 | 9,180,290 |
| 2017-10-31 | $9.72 | $9.84 | $9.61 | $9.73 | $7.53 | 11,799,020 |
| 2017-10-30 | $10.01 | $10.04 | $9.72 | $9.78 | $7.57 | 14,866,340 |
| 2017-10-27 | $10.09 | $10.09 | $9.95 | $10.06 | $7.78 | 9,813,760 |
| 2017-10-26 | $10.11 | $10.12 | $9.97 | $10.07 | $7.79 | 14,751,240 |
| 2017-10-25 | $10.30 | $10.33 | $10.03 | $10.14 | $7.84 | 20,401,420 |
| 2017-10-24 | $10.50 | $10.56 | $10.30 | $10.40 | $8.05 | 10,247,620 |
| 2017-10-23 | $10.58 | $10.70 | $10.48 | $10.55 | $8.16 | 7,748,140 |
| 2017-10-20 | $10.69 | $10.73 | $10.44 | $10.61 | $8.21 | 8,185,830 |
| 2017-10-19 | $10.41 | $10.65 | $10.34 | $10.58 | $8.19 | 10,507,350 |
| 2017-10-18 | $10.42 | $10.49 | $10.28 | $10.42 | $8.06 | 7,749,950 |
| 2017-10-17 | $10.46 | $10.51 | $10.31 | $10.48 | $8.11 | 6,650,930 |
| 2017-10-16 | $10.65 | $10.75 | $10.35 | $10.46 | $8.09 | 11,061,470 |
| 2017-10-13 | $10.55 | $10.69 | $10.52 | $10.56 | $8.17 | 9,575,080 |
| 2017-10-12 | $10.83 | $10.84 | $10.44 | $10.58 | $8.19 | 16,309,260 |
| 2017-10-11 | $10.63 | $10.91 | $10.50 | $10.83 | $8.38 | 20,993,390 |
| 2017-10-10 | $10.21 | $10.97 | $10.21 | $10.49 | $8.12 | 24,679,340 |
| 2017-10-09 | $10.11 | $10.20 | $9.99 | $10.18 | $7.88 | 11,095,540 |
| 2017-10-06 | $10.06 | $10.06 | $10.06 | $10.06 | $7.78 | 0 |
| 2017-10-05 | $10.06 | $10.06 | $10.06 | $10.06 | $7.78 | 0 |
| 2017-10-04 | $10.06 | $10.06 | $10.06 | $10.06 | $7.78 | 0 |
| 2017-10-03 | $10.06 | $10.06 | $10.06 | $10.06 | $7.78 | 0 |
| 2017-10-02 | $10.06 | $10.06 | $10.06 | $10.06 | $7.78 | 0 |
| 2017-09-29 | $9.98 | $10.08 | $9.92 | $10.06 | $7.78 | 4,751,350 |
| 2017-09-28 | $10.05 | $10.06 | $9.91 | $9.99 | $7.73 | 4,446,750 |
| 2017-09-27 | $10.15 | $10.16 | $9.99 | $10.02 | $7.75 | 6,817,700 |
| 2017-09-26 | $10.04 | $10.18 | $10.03 | $10.10 | $7.81 | 7,765,600 |
| 2017-09-25 | $10.19 | $10.27 | $10.11 | $10.12 | $7.83 | 8,405,200 |
| 2017-09-22 | $10.02 | $10.26 | $9.91 | $10.17 | $7.87 | 9,883,230 |
| 2017-09-21 | $10.13 | $10.16 | $9.99 | $10.00 | $7.74 | 5,463,050 |
| 2017-09-20 | $10.06 | $10.11 | $9.99 | $10.10 | $7.81 | 4,498,160 |
| 2017-09-19 | $10.27 | $10.29 | $9.99 | $10.06 | $7.78 | 9,051,680 |
| 2017-09-18 | $10.21 | $10.40 | $10.20 | $10.27 | $7.95 | 8,167,530 |
| 2017-09-15 | $10.27 | $10.42 | $10.21 | $10.27 | $7.95 | 9,234,500 |
| 2017-09-14 | $10.15 | $10.37 | $10.14 | $10.26 | $7.94 | 10,946,050 |
| 2017-09-13 | $9.99 | $10.25 | $9.99 | $10.18 | $7.88 | 10,939,210 |
| 2017-09-12 | $10.19 | $10.20 | $9.98 | $9.98 | $7.72 | 13,684,960 |
| 2017-09-11 | $10.24 | $10.43 | $10.08 | $10.21 | $7.90 | 17,019,730 |
| 2017-09-08 | $10.13 | $10.27 | $10.08 | $10.22 | $7.91 | 20,289,010 |
| 2017-09-07 | $9.86 | $10.17 | $9.86 | $10.08 | $7.80 | 17,099,410 |
| 2017-09-06 | $9.77 | $10.04 | $9.71 | $9.91 | $7.67 | 16,821,560 |
| 2017-09-05 | $9.78 | $9.85 | $9.66 | $9.73 | $7.53 | 12,611,370 |
| 2017-09-04 | $9.67 | $10.15 | $9.61 | $9.75 | $7.54 | 30,736,930 |
| 2017-09-01 | $9.51 | $9.55 | $9.41 | $9.42 | $7.29 | 7,013,140 |
| 2017-08-31 | $9.56 | $9.60 | $9.48 | $9.51 | $7.36 | 11,595,460 |
| 2017-08-30 | $9.45 | $9.62 | $9.42 | $9.51 | $7.36 | 16,544,190 |
| 2017-08-29 | $9.47 | $9.54 | $9.42 | $9.45 | $7.31 | 8,334,700 |
| 2017-08-28 | $9.37 | $9.58 | $9.32 | $9.47 | $7.33 | 18,277,100 |
| 2017-08-25 | $9.27 | $9.35 | $9.24 | $9.33 | $7.22 | 8,858,110 |
| 2017-08-24 | $9.28 | $9.28 | $9.22 | $9.24 | $7.15 | 2,922,800 |
| 2017-08-23 | $9.33 | $9.35 | $9.22 | $9.23 | $7.14 | 9,876,120 |
| 2017-08-22 | $9.33 | $9.37 | $9.31 | $9.32 | $7.21 | 3,858,720 |
| 2017-08-21 | $9.29 | $9.37 | $9.28 | $9.35 | $7.23 | 6,267,840 |
| 2017-08-18 | $9.30 | $9.33 | $9.27 | $9.29 | $7.19 | 4,306,370 |
| 2017-08-17 | $9.35 | $9.37 | $9.30 | $9.32 | $7.21 | 5,244,160 |
| 2017-08-16 | $9.33 | $9.40 | $9.27 | $9.37 | $7.25 | 7,134,010 |
| 2017-08-15 | $9.24 | $9.35 | $9.24 | $9.32 | $7.21 | 8,167,610 |
| 2017-08-14 | $9.18 | $9.24 | $9.14 | $9.22 | $7.13 | 7,053,480 |
| 2017-08-11 | $9.24 | $9.27 | $9.10 | $9.11 | $7.05 | 5,596,500 |
| 2017-08-10 | $9.26 | $9.29 | $9.20 | $9.25 | $7.16 | 5,420,270 |
| 2017-08-09 | $9.24 | $9.29 | $9.20 | $9.27 | $7.17 | 4,417,400 |
| 2017-08-08 | $9.32 | $9.32 | $9.20 | $9.26 | $7.16 | 6,301,700 |
| 2017-08-07 | $9.28 | $9.31 | $9.24 | $9.30 | $7.19 | 4,257,970 |
| 2017-08-04 | $9.29 | $9.33 | $9.26 | $9.28 | $7.18 | 5,009,420 |
| 2017-08-03 | $9.39 | $9.40 | $9.27 | $9.30 | $7.19 | 8,894,070 |
| 2017-08-02 | $9.50 | $9.56 | $9.36 | $9.40 | $7.27 | 7,241,750 |
| 2017-08-01 | $9.43 | $9.52 | $9.43 | $9.52 | $7.37 | 9,389,780 |
| 2017-07-31 | $9.40 | $9.55 | $9.35 | $9.44 | $7.30 | 7,926,080 |
| 2017-07-28 | $9.46 | $9.46 | $9.37 | $9.40 | $7.27 | 5,549,090 |
| 2017-07-27 | $9.48 | $9.48 | $9.36 | $9.45 | $7.31 | 6,090,610 |
| 2017-07-26 | $9.38 | $9.48 | $9.36 | $9.47 | $7.33 | 5,407,000 |
| 2017-07-25 | $9.46 | $9.49 | $9.36 | $9.39 | $7.26 | 3,880,390 |
| 2017-07-24 | $9.46 | $9.54 | $9.37 | $9.47 | $7.33 | 7,120,890 |
| 2017-07-21 | $9.30 | $9.46 | $9.27 | $9.43 | $7.30 | 8,233,610 |
| 2017-07-20 | $9.35 | $9.36 | $9.27 | $9.31 | $7.20 | 5,800,650 |
| 2017-07-19 | $9.26 | $9.35 | $9.24 | $9.33 | $7.22 | 6,088,440 |
| 2017-07-18 | $9.25 | $9.30 | $9.20 | $9.26 | $7.16 | 5,328,300 |
| 2017-07-17 | $9.52 | $9.52 | $9.23 | $9.24 | $7.15 | 7,035,110 |
| 2017-07-14 | $9.51 | $9.57 | $9.48 | $9.53 | $7.37 | 5,052,970 |
| 2017-07-13 | $9.53 | $9.60 | $9.48 | $9.52 | $7.37 | 5,636,240 |
| 2017-07-12 | $9.57 | $9.64 | $9.49 | $9.52 | $7.37 | 8,732,020 |
| 2017-07-11 | $9.70 | $9.73 | $9.58 | $9.60 | $7.43 | 6,645,880 |
| 2017-07-10 | $9.74 | $9.87 | $9.66 | $9.73 | $7.53 | 6,300,500 |
| 2017-07-07 | $9.70 | $9.75 | $9.65 | $9.75 | $7.54 | 7,658,910 |
| 2017-07-06 | $9.64 | $9.75 | $9.61 | $9.70 | $7.50 | 11,134,180 |
| 2017-07-05 | $9.45 | $9.65 | $9.44 | $9.64 | $7.46 | 8,359,450 |
| 2017-07-04 | $9.51 | $9.53 | $9.46 | $9.47 | $7.33 | 4,044,630 |
| 2017-07-03 | $9.50 | $9.54 | $9.45 | $9.51 | $7.36 | 3,842,370 |
| 2017-06-30 | $9.52 | $9.54 | $9.43 | $9.49 | $7.34 | 3,313,020 |
| 2017-06-29 | $9.51 | $9.65 | $9.48 | $9.49 | $7.34 | 5,417,720 |
| 2017-06-28 | $9.51 | $9.57 | $9.42 | $9.52 | $7.37 | 4,727,570 |
| 2017-06-27 | $9.44 | $9.57 | $9.39 | $9.54 | $7.38 | 8,076,910 |
| 2017-06-26 | $9.27 | $9.46 | $9.26 | $9.45 | $7.31 | 6,896,370 |
| 2017-06-23 | $9.32 | $9.32 | $9.23 | $9.29 | $7.19 | 4,248,680 |
| 2017-06-22 | $9.37 | $9.45 | $9.31 | $9.32 | $7.21 | 7,224,690 |
| 2017-06-21 | $9.37 | $9.40 | $9.32 | $9.37 | $7.25 | 3,749,370 |
| 2017-06-20 | $9.26 | $9.40 | $9.25 | $9.39 | $7.26 | 8,649,670 |
| 2017-06-19 | $9.27 | $9.28 | $9.20 | $9.26 | $7.16 | 4,601,970 |
| 2017-06-16 | $9.32 | $9.32 | $9.26 | $9.27 | $7.17 | 5,467,910 |
| 2017-06-15 | $9.29 | $9.33 | $9.27 | $9.31 | $7.20 | 7,893,040 |
| 2017-06-14 | $9.34 | $9.34 | $9.25 | $9.27 | $7.17 | 6,364,550 |
| 2017-06-13 | $9.30 | $9.35 | $9.25 | $9.33 | $7.22 | 4,794,420 |
| 2017-06-12 | $9.35 | $9.38 | $9.25 | $9.29 | $7.19 | 7,953,530 |
| 2017-06-09 | $9.38 | $9.45 | $9.34 | $9.38 | $7.26 | 6,978,710 |
| 2017-06-08 | $9.46 | $9.46 | $9.32 | $9.41 | $7.28 | 7,268,070 |
| 2017-06-07 | $9.26 | $9.42 | $9.25 | $9.41 | $7.28 | 10,178,390 |
| 2017-06-06 | $9.30 | $9.32 | $9.26 | $9.30 | $7.19 | 3,231,920 |
| 2017-06-05 | $9.32 | $9.36 | $9.25 | $9.30 | $7.19 | 4,095,290 |
| 2017-06-02 | $9.51 | $9.51 | $9.25 | $9.32 | $7.21 | 7,664,100 |
| 2017-06-01 | $9.47 | $9.48 | $9.41 | $9.45 | $7.31 | 3,759,390 |
| 2017-05-31 | $9.50 | $9.58 | $9.40 | $9.48 | $7.33 | 3,466,640 |
| 2017-05-30 | $9.47 | $9.47 | $9.47 | $9.47 | $7.33 | 0 |
| 2017-05-29 | $9.47 | $9.47 | $9.47 | $9.47 | $7.33 | 0 |
| 2017-05-26 | $9.32 | $9.60 | $9.32 | $9.47 | $7.33 | 7,640,620 |
| 2017-05-25 | $9.25 | $9.37 | $9.13 | $9.35 | $7.23 | 5,167,950 |
| 2017-05-24 | $9.20 | $9.29 | $9.05 | $9.27 | $7.17 | 3,292,030 |
| 2017-05-23 | $9.29 | $9.32 | $9.20 | $9.23 | $7.14 | 3,149,350 |
| 2017-05-22 | $9.44 | $9.44 | $9.23 | $9.28 | $7.18 | 4,903,970 |
| 2017-05-19 | $9.50 | $9.55 | $9.41 | $9.46 | $7.32 | 4,457,840 |
| 2017-05-18 | $9.53 | $9.67 | $9.47 | $9.52 | $7.37 | 6,088,630 |
| 2017-05-17 | $9.32 | $9.81 | $9.28 | $9.74 | $7.54 | 20,281,610 |
| 2017-05-16 | $9.30 | $9.34 | $9.14 | $9.33 | $7.22 | 6,527,390 |
| 2017-05-15 | $9.30 | $9.37 | $9.21 | $9.30 | $7.19 | 4,905,950 |
| 2017-05-12 | $9.30 | $9.37 | $9.26 | $9.28 | $7.18 | 4,514,660 |
| 2017-05-11 | $9.22 | $9.48 | $8.95 | $9.43 | $7.30 | 11,282,810 |
| 2017-05-10 | $9.35 | $9.39 | $9.15 | $9.25 | $7.16 | 2,924,730 |
| 2017-05-09 | $9.26 | $9.41 | $9.23 | $9.33 | $7.22 | 6,569,260 |
| 2017-05-08 | $9.38 | $9.40 | $9.15 | $9.30 | $7.19 | 6,585,980 |
| 2017-05-05 | $9.62 | $9.63 | $9.42 | $9.44 | $7.30 | 8,388,740 |
| 2017-05-04 | $9.92 | $9.94 | $9.61 | $9.67 | $7.48 | 12,822,690 |
| 2017-05-03 | $10.07 | $10.11 | $9.86 | $9.90 | $7.66 | 8,031,150 |
| 2017-05-02 | $10.10 | $10.24 | $10.04 | $10.06 | $7.78 | 10,466,070 |
| 2017-05-01 | $10.14 | $10.14 | $10.14 | $10.14 | $7.84 | 0 |
| 2017-04-28 | $10.40 | $10.40 | $10.08 | $10.14 | $7.84 | 8,972,810 |
| 2017-04-27 | $10.32 | $10.50 | $10.23 | $10.44 | $8.08 | 5,454,510 |
| 2017-04-26 | $10.40 | $10.48 | $10.35 | $10.41 | $8.05 | 5,473,870 |
| 2017-04-25 | $10.12 | $10.40 | $10.12 | $10.39 | $8.04 | 6,406,710 |
| 2017-04-24 | $10.12 | $10.33 | $10.06 | $10.14 | $7.84 | 6,312,730 |
| 2017-04-21 | $10.35 | $10.35 | $10.12 | $10.13 | $7.84 | 4,955,360 |
| 2017-04-20 | $10.26 | $10.36 | $10.21 | $10.32 | $7.98 | 6,396,340 |
| 2017-04-19 | $10.35 | $10.43 | $10.15 | $10.26 | $7.94 | 9,053,670 |
| 2017-04-18 | $11.13 | $11.16 | $11.00 | $11.00 | $8.13 | 6,473,930 |
| 2017-04-17 | $11.18 | $11.19 | $10.90 | $11.12 | $8.22 | 5,978,810 |
| 2017-04-14 | $11.26 | $11.26 | $11.00 | $11.07 | $8.18 | 8,929,200 |
| 2017-04-13 | $11.04 | $11.30 | $11.04 | $11.27 | $8.33 | 19,738,810 |
| 2017-04-12 | $11.01 | $11.19 | $10.88 | $10.96 | $8.10 | 12,704,240 |
| 2017-04-11 | $10.98 | $11.15 | $10.80 | $11.03 | $8.15 | 20,571,340 |
| 2017-04-10 | $10.51 | $11.13 | $10.41 | $11.08 | $8.19 | 22,464,480 |
| 2017-04-07 | $10.50 | $10.53 | $10.44 | $10.51 | $7.77 | 8,763,290 |
| 2017-04-06 | $10.64 | $10.64 | $10.49 | $10.51 | $7.77 | 5,875,070 |
| 2017-04-05 | $10.47 | $10.65 | $10.42 | $10.61 | $7.84 | 8,392,430 |
| 2017-04-04 | $10.47 | $10.47 | $10.47 | $10.47 | $7.74 | 0 |
| 2017-04-03 | $10.47 | $10.47 | $10.47 | $10.47 | $7.74 | 0 |
| 2017-03-31 | $10.44 | $10.50 | $10.42 | $10.47 | $7.74 | 1,951,520 |
| 2017-03-30 | $10.63 | $10.63 | $10.41 | $10.43 | $7.71 | 4,475,810 |
| 2017-03-29 | $10.56 | $10.64 | $10.48 | $10.63 | $7.86 | 4,569,300 |
| 2017-03-28 | $10.61 | $10.62 | $10.52 | $10.54 | $7.79 | 3,344,490 |
| 2017-03-27 | $10.54 | $10.65 | $10.52 | $10.63 | $7.86 | 5,260,240 |
| 2017-03-24 | $10.52 | $10.65 | $10.51 | $10.57 | $7.81 | 9,303,810 |
| 2017-03-23 | $10.44 | $10.54 | $10.39 | $10.51 | $7.77 | 6,319,680 |
| 2017-03-22 | $10.61 | $10.61 | $10.39 | $10.44 | $7.72 | 9,235,520 |
| 2017-03-21 | $10.56 | $10.65 | $10.51 | $10.63 | $7.86 | 6,004,450 |
| 2017-03-20 | $10.52 | $10.68 | $10.46 | $10.57 | $7.81 | 6,743,290 |
| 2017-03-17 | $10.47 | $10.66 | $10.46 | $10.47 | $7.74 | 8,911,200 |
| 2017-03-16 | $10.46 | $10.51 | $10.42 | $10.47 | $7.74 | 3,936,580 |
| 2017-03-15 | $10.32 | $10.47 | $10.30 | $10.44 | $7.72 | 5,239,900 |
| 2017-03-14 | $10.45 | $10.47 | $10.22 | $10.32 | $7.63 | 4,960,730 |
| 2017-03-13 | $10.37 | $10.50 | $10.37 | $10.45 | $7.72 | 7,172,580 |
| 2017-03-10 | $10.40 | $10.44 | $10.35 | $10.37 | $7.66 | 2,091,730 |
| 2017-03-09 | $10.49 | $10.50 | $10.36 | $10.38 | $7.67 | 3,616,900 |
| 2017-03-08 | $10.45 | $10.51 | $10.42 | $10.49 | $7.75 | 2,957,360 |
| 2017-03-07 | $10.44 | $10.46 | $10.40 | $10.46 | $7.73 | 1,930,430 |
| 2017-03-06 | $10.32 | $10.49 | $10.32 | $10.45 | $7.72 | 3,294,320 |
| 2017-03-03 | $10.45 | $10.45 | $10.35 | $10.41 | $7.69 | 3,031,370 |
| 2017-03-02 | $10.43 | $10.49 | $10.42 | $10.47 | $7.74 | 2,537,070 |
| 2017-03-01 | $10.42 | $10.45 | $10.35 | $10.43 | $7.71 | 4,693,100 |
| 2017-02-28 | $10.51 | $10.52 | $10.36 | $10.42 | $7.70 | 6,661,200 |
| 2017-02-27 | $10.72 | $10.72 | $10.47 | $10.50 | $7.76 | 8,003,550 |
| 2017-02-24 | $10.66 | $10.72 | $10.63 | $10.72 | $7.92 | 3,163,280 |
| 2017-02-23 | $10.70 | $10.74 | $10.63 | $10.67 | $7.89 | 3,431,760 |
| 2017-02-22 | $10.71 | $10.74 | $10.63 | $10.70 | $7.91 | 5,702,790 |
| 2017-02-21 | $10.64 | $10.73 | $10.62 | $10.68 | $7.89 | 4,005,900 |
| 2017-02-20 | $10.58 | $10.65 | $10.54 | $10.64 | $7.86 | 4,817,480 |
| 2017-02-17 | $10.66 | $10.67 | $10.56 | $10.59 | $7.83 | 3,272,680 |
| 2017-02-16 | $10.74 | $10.76 | $10.60 | $10.66 | $7.88 | 4,419,160 |
| 2017-02-15 | $10.81 | $10.83 | $10.60 | $10.70 | $7.91 | 2,733,580 |
| 2017-02-14 | $10.82 | $10.85 | $10.78 | $10.80 | $7.98 | 2,029,920 |
| 2017-02-13 | $10.78 | $10.85 | $10.75 | $10.84 | $8.01 | 2,115,920 |
| 2017-02-10 | $10.91 | $10.93 | $10.76 | $10.80 | $7.98 | 5,192,110 |
| 2017-02-09 | $10.75 | $10.96 | $10.75 | $10.91 | $8.06 | 9,095,980 |
| 2017-02-08 | $10.69 | $10.70 | $10.60 | $10.69 | $7.90 | 1,562,130 |
| 2017-02-07 | $10.68 | $10.76 | $10.62 | $10.69 | $7.90 | 3,559,210 |
| 2017-02-06 | $10.57 | $10.70 | $10.56 | $10.68 | $7.89 | 3,052,460 |
| 2017-02-03 | $10.59 | $10.66 | $10.53 | $10.55 | $7.80 | 2,077,590 |
| 2017-02-02 | $10.59 | $10.59 | $10.59 | $10.59 | $7.83 | 0 |
| 2017-02-01 | $10.59 | $10.59 | $10.59 | $10.59 | $7.83 | 0 |
| 2017-01-31 | $10.59 | $10.59 | $10.59 | $10.59 | $7.83 | 0 |
| 2017-01-30 | $10.59 | $10.59 | $10.59 | $10.59 | $7.83 | 0 |
| 2017-01-27 | $10.59 | $10.59 | $10.59 | $10.59 | $7.83 | 0 |
| 2017-01-26 | $10.69 | $10.69 | $10.58 | $10.59 | $7.83 | 1,767,930 |
| 2017-01-25 | $10.60 | $10.68 | $10.53 | $10.65 | $7.87 | 2,036,100 |
| 2017-01-24 | $10.59 | $10.65 | $10.52 | $10.58 | $7.82 | 3,979,660 |
| 2017-01-23 | $10.73 | $10.74 | $10.50 | $10.55 | $7.80 | 6,179,600 |
| 2017-01-20 | $10.72 | $10.81 | $10.68 | $10.73 | $7.93 | 2,401,300 |
| 2017-01-19 | $10.72 | $10.83 | $10.67 | $10.72 | $7.92 | 3,081,980 |
| 2017-01-18 | $10.67 | $10.80 | $10.65 | $10.70 | $7.91 | 4,295,110 |
| 2017-01-17 | $10.70 | $10.88 | $10.68 | $10.76 | $7.95 | 5,806,140 |
| 2017-01-16 | $10.41 | $10.83 | $10.28 | $10.80 | $7.98 | 17,928,500 |
| 2017-01-13 | $10.51 | $10.78 | $10.20 | $10.60 | $7.83 | 16,665,700 |
| 2017-01-12 | $10.55 | $10.59 | $10.47 | $10.51 | $7.77 | 3,781,430 |
| 2017-01-11 | $10.66 | $10.68 | $10.50 | $10.56 | $7.80 | 4,115,060 |
| 2017-01-10 | $10.69 | $10.76 | $10.64 | $10.66 | $7.88 | 4,211,470 |
| 2017-01-09 | $10.77 | $10.78 | $10.69 | $10.73 | $7.93 | 5,926,870 |
| 2017-01-06 | $10.80 | $10.80 | $10.73 | $10.75 | $7.95 | 2,391,070 |
| 2017-01-05 | $10.77 | $10.87 | $10.67 | $10.82 | $8.00 | 8,997,220 |
| 2017-01-04 | $10.75 | $10.79 | $10.67 | $10.77 | $7.96 | 4,958,450 |
| 2017-01-03 | $10.75 | $10.79 | $10.69 | $10.74 | $7.94 | 4,142,120 |
| 2017-01-02 | $10.79 | $10.79 | $10.79 | $10.79 | $7.97 | 0 |
| 2016-12-30 | $10.84 | $10.85 | $10.73 | $10.79 | $7.97 | 2,857,880 |
| 2016-12-29 | $10.84 | $10.89 | $10.76 | $10.83 | $8.00 | 3,093,000 |
| 2016-12-28 | $10.88 | $10.93 | $10.82 | $10.84 | $8.01 | 2,973,070 |
| 2016-12-27 | $10.78 | $10.90 | $10.71 | $10.87 | $8.03 | 4,672,210 |
| 2016-12-26 | $10.64 | $10.82 | $10.52 | $10.81 | $7.99 | 4,972,990 |
| 2016-12-23 | $10.75 | $10.75 | $10.55 | $10.65 | $7.87 | 3,777,060 |
| 2016-12-22 | $10.79 | $10.82 | $10.65 | $10.70 | $7.91 | 3,905,820 |
| 2016-12-21 | $10.77 | $10.83 | $10.72 | $10.80 | $7.98 | 2,876,340 |
| 2016-12-20 | $10.79 | $10.81 | $10.67 | $10.77 | $7.96 | 3,207,130 |
| 2016-12-19 | $10.86 | $10.87 | $10.72 | $10.78 | $7.97 | 2,750,330 |
| 2016-12-16 | $10.89 | $10.89 | $10.80 | $10.85 | $8.02 | 3,434,000 |
| 2016-12-15 | $10.68 | $10.99 | $10.67 | $10.89 | $8.05 | 5,843,430 |
| 2016-12-14 | $10.79 | $10.81 | $10.65 | $10.75 | $7.95 | 2,575,250 |
| 2016-12-13 | $10.70 | $10.82 | $10.50 | $10.78 | $7.97 | 4,355,810 |
| 2016-12-12 | $10.90 | $11.02 | $10.60 | $10.73 | $7.93 | 8,476,380 |
| 2016-12-09 | $10.79 | $11.01 | $10.76 | $10.91 | $8.06 | 15,032,950 |
| 2016-12-08 | $10.81 | $10.88 | $10.76 | $10.81 | $7.99 | 5,856,280 |
| 2016-12-07 | $10.79 | $10.85 | $10.76 | $10.80 | $7.98 | 4,713,200 |
| 2016-12-06 | $10.91 | $10.92 | $10.76 | $10.79 | $7.97 | 7,094,850 |
| 2016-12-05 | $10.86 | $10.92 | $10.75 | $10.90 | $8.06 | 6,466,200 |
| 2016-12-02 | $11.07 | $11.07 | $10.91 | $10.97 | $8.11 | 6,682,030 |
| 2016-12-01 | $11.05 | $11.06 | $10.90 | $11.05 | $8.17 | 6,368,200 |
| 2016-11-30 | $11.29 | $11.29 | $10.96 | $11.04 | $8.16 | 7,237,570 |
| 2016-11-29 | $10.93 | $11.13 | $10.85 | $11.12 | $8.22 | 9,252,010 |
| 2016-11-28 | $10.98 | $11.02 | $10.89 | $10.90 | $8.06 | 5,973,120 |
| 2016-11-25 | $11.02 | $11.05 | $10.86 | $10.98 | $8.12 | 5,929,160 |
| 2016-11-24 | $11.10 | $11.15 | $11.00 | $11.02 | $8.14 | 9,977,260 |
| 2016-11-23 | $11.17 | $11.18 | $11.07 | $11.10 | $8.20 | 3,317,080 |
| 2016-11-22 | $11.07 | $11.17 | $11.05 | $11.14 | $8.23 | 5,065,970 |
| 2016-11-21 | $11.10 | $11.14 | $11.02 | $11.08 | $8.19 | 3,635,000 |
| 2016-11-18 | $11.07 | $11.12 | $11.01 | $11.06 | $8.17 | 3,910,530 |
| 2016-11-17 | $11.17 | $11.20 | $11.03 | $11.12 | $8.22 | 7,406,260 |
| 2016-11-16 | $11.24 | $11.25 | $11.15 | $11.20 | $8.28 | 2,891,860 |
| 2016-11-15 | $11.20 | $11.24 | $11.12 | $11.22 | $8.29 | 3,784,110 |
| 2016-11-14 | $11.20 | $11.31 | $11.12 | $11.25 | $8.31 | 6,461,570 |
| 2016-11-11 | $11.34 | $11.34 | $11.07 | $11.21 | $8.29 | 7,065,340 |
| 2016-11-10 | $11.41 | $11.46 | $11.25 | $11.35 | $8.39 | 6,508,830 |
| 2016-11-09 | $11.23 | $11.45 | $11.20 | $11.35 | $8.39 | 8,331,610 |
| 2016-11-08 | $11.26 | $11.36 | $11.21 | $11.25 | $8.31 | 5,488,370 |
| 2016-11-07 | $11.32 | $11.35 | $11.18 | $11.24 | $8.31 | 4,675,650 |
| 2016-11-04 | $11.14 | $11.40 | $11.07 | $11.26 | $8.32 | 8,038,730 |
| 2016-11-03 | $11.15 | $11.22 | $11.05 | $11.14 | $8.23 | 3,809,290 |
| 2016-11-02 | $11.14 | $11.30 | $11.14 | $11.21 | $8.29 | 8,066,000 |
| 2016-11-01 | $11.00 | $11.22 | $10.92 | $11.16 | $8.25 | 8,539,080 |
| 2016-10-31 | $11.02 | $11.02 | $10.81 | $10.99 | $8.12 | 0 |
| 2016-10-28 | $11.08 | $11.12 | $10.96 | $11.02 | $8.14 | 3,248,070 |
| 2016-10-27 | $10.96 | $11.09 | $10.89 | $11.08 | $8.19 | 3,742,760 |
| 2016-10-26 | $11.08 | $11.08 | $10.95 | $10.98 | $8.12 | 4,365,520 |
| 2016-10-25 | $10.94 | $11.13 | $10.90 | $11.09 | $8.20 | 9,236,630 |
| 2016-10-24 | $10.74 | $10.95 | $10.74 | $10.90 | $8.06 | 5,653,940 |
| 2016-10-21 | $10.89 | $10.89 | $10.71 | $10.79 | $7.97 | 5,120,780 |
| 2016-10-20 | $10.62 | $10.92 | $10.57 | $10.90 | $8.06 | 8,238,590 |
| 2016-10-19 | $10.73 | $10.77 | $10.60 | $10.64 | $7.86 | 4,829,910 |
| 2016-10-18 | $10.60 | $10.74 | $10.60 | $10.73 | $7.93 | 3,561,050 |
| 2016-10-17 | $10.80 | $10.80 | $10.58 | $10.60 | $7.83 | 5,033,030 |
| 2016-10-14 | $10.85 | $10.85 | $10.74 | $10.81 | $7.99 | 4,064,010 |
| 2016-10-13 | $10.78 | $10.88 | $10.77 | $10.85 | $8.02 | 7,861,940 |
| 2016-10-12 | $10.85 | $10.86 | $10.76 | $10.81 | $7.99 | 3,695,000 |
| 2016-10-11 | $10.86 | $10.89 | $10.76 | $10.88 | $8.04 | 4,406,030 |
| 2016-10-10 | $10.77 | $10.90 | $10.71 | $10.85 | $8.02 | 6,323,800 |
| 2016-10-07 | $10.73 | $10.73 | $10.73 | $10.73 | $7.93 | 0 |
| 2016-10-06 | $10.73 | $10.73 | $10.73 | $10.73 | $7.93 | 0 |
| 2016-10-05 | $10.73 | $10.73 | $10.73 | $10.73 | $7.93 | 0 |
| 2016-10-04 | $10.73 | $10.73 | $10.73 | $10.73 | $7.93 | 0 |
| 2016-10-03 | $10.73 | $10.73 | $10.73 | $10.73 | $7.93 | 0 |
| 2016-09-30 | $10.53 | $10.74 | $10.53 | $10.73 | $7.93 | 6,624,280 |
| 2016-09-29 | $10.66 | $10.66 | $10.52 | $10.59 | $7.83 | 6,462,090 |
| 2016-09-28 | $10.76 | $10.77 | $10.58 | $10.62 | $7.85 | 4,700,200 |
| 2016-09-27 | $10.82 | $10.84 | $10.60 | $10.76 | $7.95 | 5,021,360 |
| 2016-09-26 | $10.80 | $10.86 | $10.71 | $10.81 | $7.99 | 4,094,920 |
| 2016-09-23 | $10.95 | $10.95 | $10.83 | $10.86 | $8.03 | 2,318,730 |
| 2016-09-22 | $10.88 | $10.97 | $10.86 | $10.94 | $8.09 | 3,018,470 |
| 2016-09-21 | $10.81 | $10.88 | $10.76 | $10.86 | $8.03 | 5,235,740 |
| 2016-09-20 | $11.08 | $11.08 | $10.76 | $10.78 | $7.97 | 9,165,780 |
| 2016-09-19 | $10.98 | $11.09 | $10.98 | $11.07 | $8.18 | 1,940,900 |
| 2016-09-16 | $11.01 | $11.01 | $11.01 | $11.01 | $8.14 | 0 |
| 2016-09-15 | $11.01 | $11.01 | $11.01 | $11.01 | $8.14 | 0 |
| 2016-09-14 | $11.04 | $11.07 | $10.96 | $11.01 | $8.14 | 1,891,400 |
| 2016-09-13 | $11.01 | $11.13 | $11.00 | $11.09 | $8.20 | 4,193,650 |
| 2016-09-12 | $11.11 | $11.12 | $10.87 | $11.01 | $8.14 | 6,682,500 |
| 2016-09-09 | $11.35 | $11.37 | $11.23 | $11.25 | $8.31 | 3,632,830 |
| 2016-09-08 | $11.36 | $11.38 | $11.30 | $11.33 | $8.37 | 3,263,010 |
| 2016-09-07 | $11.46 | $11.46 | $11.33 | $11.35 | $8.39 | 5,137,080 |
| 2016-09-06 | $11.44 | $11.47 | $11.24 | $11.43 | $8.45 | 8,550,710 |
| 2016-09-05 | $11.23 | $11.48 | $11.21 | $11.44 | $8.45 | 9,088,490 |
| 2016-09-02 | $11.13 | $11.29 | $11.12 | $11.22 | $8.29 | 7,503,450 |
| 2016-09-01 | $11.20 | $11.24 | $11.05 | $11.13 | $8.23 | 9,455,790 |
| 2016-08-31 | $11.25 | $11.26 | $11.15 | $11.22 | $8.29 | 6,010,930 |
| 2016-08-30 | $11.24 | $11.30 | $11.15 | $11.27 | $8.33 | 9,328,680 |
| 2016-08-29 | $11.31 | $11.35 | $11.20 | $11.26 | $8.32 | 6,226,390 |
| 2016-08-26 | $11.30 | $11.43 | $11.21 | $11.30 | $8.35 | 11,169,300 |
| 2016-08-25 | $11.31 | $11.31 | $11.12 | $11.27 | $8.33 | 12,445,510 |
| 2016-08-24 | $11.58 | $11.58 | $11.20 | $11.33 | $8.37 | 26,930,380 |
| 2016-08-23 | $11.68 | $11.76 | $11.52 | $11.63 | $8.60 | 11,504,160 |
| 2016-08-22 | $12.06 | $12.06 | $11.67 | $11.68 | $8.63 | 9,823,590 |
| 2016-08-19 | $12.10 | $12.18 | $12.00 | $12.06 | $8.91 | 4,174,330 |
| 2016-08-18 | $12.15 | $12.23 | $12.05 | $12.06 | $8.91 | 5,361,960 |
| 2016-08-17 | $12.28 | $12.28 | $12.05 | $12.15 | $8.98 | 6,179,750 |
| 2016-08-16 | $11.99 | $12.30 | $11.99 | $12.25 | $9.05 | 10,962,080 |
| 2016-08-15 | $11.98 | $12.23 | $11.93 | $12.12 | $8.96 | 10,471,150 |
| 2016-08-12 | $11.73 | $12.00 | $11.68 | $11.98 | $8.85 | 3,903,600 |
| 2016-08-11 | $12.00 | $12.08 | $11.66 | $11.76 | $8.69 | 5,089,280 |
| 2016-08-10 | $11.96 | $12.30 | $11.84 | $12.00 | $8.87 | 9,362,830 |
| 2016-08-09 | $11.83 | $11.95 | $11.73 | $11.87 | $8.77 | 3,492,010 |
| 2016-08-08 | $11.61 | $11.89 | $11.50 | $11.83 | $8.74 | 5,091,080 |
| 2016-08-05 | $11.62 | $11.67 | $11.51 | $11.60 | $8.57 | 4,546,020 |
| 2016-08-04 | $11.58 | $11.68 | $11.50 | $11.63 | $8.60 | 2,555,810 |
| 2016-08-03 | $11.50 | $11.68 | $11.37 | $11.54 | $8.53 | 5,121,990 |
| 2016-08-02 | $11.58 | $11.64 | $11.41 | $11.49 | $8.49 | 3,476,550 |
| 2016-08-01 | $11.87 | $11.93 | $11.40 | $11.50 | $8.50 | 5,118,820 |
| 2016-07-29 | $11.85 | $12.00 | $11.83 | $11.86 | $8.77 | 4,595,380 |
| 2016-07-28 | $11.55 | $11.98 | $11.49 | $11.87 | $8.77 | 5,940,530 |
| 2016-07-27 | $11.86 | $12.05 | $11.35 | $11.66 | $8.62 | 10,305,480 |
| 2016-07-26 | $11.69 | $11.94 | $11.64 | $11.92 | $8.81 | 3,984,160 |
| 2016-07-25 | $11.97 | $11.97 | $11.55 | $11.71 | $8.65 | 5,908,720 |
| 2016-07-22 | $11.92 | $12.06 | $11.87 | $11.90 | $8.79 | 5,328,470 |
| 2016-07-21 | $12.08 | $12.16 | $11.91 | $11.98 | $8.85 | 5,198,600 |
| 2016-07-20 | $11.88 | $12.15 | $11.77 | $12.06 | $8.91 | 6,308,060 |
| 2016-07-19 | $11.97 | $11.99 | $11.78 | $11.90 | $8.79 | 5,486,380 |
| 2016-07-18 | $11.96 | $12.08 | $11.73 | $11.99 | $8.86 | 9,088,490 |
| 2016-07-15 | $12.14 | $12.21 | $11.91 | $12.01 | $8.88 | 6,880,690 |
| 2016-07-14 | $12.10 | $12.39 | $12.00 | $12.14 | $8.97 | 14,885,710 |
| 2016-07-13 | $11.77 | $12.60 | $11.77 | $12.15 | $8.98 | 24,742,500 |
| 2016-07-12 | $11.25 | $11.57 | $11.18 | $11.52 | $8.51 | 19,267,230 |
| 2016-07-11 | $11.19 | $11.47 | $11.12 | $11.23 | $8.30 | 11,836,860 |
| 2016-07-08 | $11.18 | $11.25 | $11.10 | $11.24 | $8.31 | 5,268,000 |
| 2016-07-07 | $11.32 | $11.32 | $11.08 | $11.15 | $8.24 | 8,273,390 |
| 2016-07-06 | $11.33 | $11.37 | $11.23 | $11.32 | $8.37 | 6,381,300 |
| 2016-07-05 | $11.31 | $11.45 | $11.28 | $11.31 | $8.36 | 8,439,270 |
| 2016-07-04 | $11.25 | $11.52 | $11.22 | $11.39 | $8.42 | 13,729,220 |
| 2016-07-01 | $11.32 | $11.37 | $11.20 | $11.31 | $8.36 | 6,415,760 |
| 2016-06-30 | $11.38 | $11.51 | $11.21 | $11.30 | $8.35 | 18,205,100 |
| 2016-06-29 | $10.92 | $11.69 | $10.84 | $11.49 | $8.49 | 32,106,250 |
| 2016-06-28 | $10.88 | $10.97 | $10.73 | $10.95 | $8.09 | 9,477,550 |
| 2016-06-27 | $10.73 | $10.97 | $10.72 | $10.93 | $8.08 | 9,847,590 |
| 2016-06-24 | $10.93 | $10.98 | $10.62 | $10.88 | $8.04 | 8,726,840 |
| 2016-06-23 | $11.01 | $11.10 | $10.87 | $10.93 | $8.08 | 10,017,740 |
| 2016-06-22 | $10.75 | $11.03 | $10.75 | $11.01 | $8.14 | 7,871,140 |
| 2016-06-21 | $10.77 | $10.95 | $10.77 | $10.84 | $8.01 | 9,873,000 |
| 2016-06-20 | $10.72 | $10.96 | $10.54 | $10.83 | $8.00 | 12,406,960 |
| 2016-06-17 | $10.48 | $10.77 | $10.45 | $10.76 | $7.95 | 8,997,600 |
| 2016-06-16 | $10.70 | $10.72 | $10.45 | $10.50 | $7.76 | 6,290,240 |
| 2016-06-15 | $10.55 | $10.75 | $10.40 | $10.73 | $7.93 | 5,649,980 |
| 2016-06-14 | $10.50 | $10.64 | $10.30 | $10.55 | $7.80 | 10,477,930 |
| 2016-06-13 | $10.67 | $10.75 | $10.48 | $10.55 | $7.80 | 6,677,520 |
| 2016-06-10 | $10.81 | $10.81 | $10.81 | $10.81 | $7.99 | 0 |
| 2016-06-09 | $10.81 | $10.81 | $10.81 | $10.81 | $7.99 | 0 |
| 2016-06-08 | $10.86 | $10.88 | $10.77 | $10.81 | $7.99 | 4,671,050 |
| 2016-06-07 | $10.95 | $11.03 | $10.79 | $10.86 | $8.03 | 10,121,250 |
| 2016-06-06 | $11.11 | $11.14 | $10.95 | $10.99 | $8.12 | 10,847,370 |
| 2016-06-03 | $11.02 | $11.18 | $10.95 | $11.13 | $8.23 | 18,353,880 |
| 2016-06-02 | $11.02 | $11.05 | $10.81 | $10.92 | $8.07 | 13,360,260 |
| 2016-06-01 | $11.20 | $11.20 | $11.20 | $11.20 | $8.28 | 0 |
| 2016-05-31 | $10.96 | $11.24 | $10.78 | $11.20 | $8.28 | 18,605,630 |
| 2016-05-30 | $11.10 | $11.39 | $11.01 | $11.36 | $8.15 | 8,459,350 |
| 2016-05-27 | $10.95 | $11.18 | $10.77 | $11.14 | $7.99 | 4,849,080 |
| 2016-05-26 | $10.96 | $11.05 | $10.61 | $10.97 | $7.87 | 12,048,290 |
| 2016-05-25 | $11.45 | $11.45 | $10.96 | $11.04 | $7.92 | 12,517,340 |
| 2016-05-24 | $11.40 | $11.51 | $11.21 | $11.32 | $8.12 | 6,835,930 |
| 2016-05-23 | $11.27 | $11.52 | $11.25 | $11.39 | $8.17 | 7,731,200 |
| 2016-05-20 | $11.10 | $11.31 | $11.05 | $11.23 | $8.06 | 8,443,400 |
| 2016-05-19 | $11.01 | $11.22 | $10.92 | $11.20 | $8.03 | 7,336,420 |
| 2016-05-18 | $11.18 | $11.33 | $10.97 | $11.11 | $7.97 | 11,282,130 |
| 2016-05-17 | $11.11 | $11.16 | $10.94 | $11.11 | $7.97 | 7,621,480 |
| 2016-05-16 | $11.12 | $11.23 | $10.88 | $11.11 | $7.97 | 7,957,480 |
| 2016-05-13 | $11.04 | $11.28 | $10.82 | $11.10 | $7.96 | 10,095,720 |
| 2016-05-12 | $10.52 | $11.08 | $10.33 | $11.04 | $7.92 | 13,990,470 |
| 2016-05-11 | $10.54 | $10.69 | $10.38 | $10.59 | $7.60 | 6,384,320 |
| 2016-05-10 | $10.31 | $10.60 | $10.30 | $10.47 | $7.51 | 5,273,720 |
| 2016-05-09 | $10.81 | $10.81 | $10.20 | $10.50 | $7.53 | 15,283,420 |
| 2016-05-06 | $10.88 | $11.18 | $10.79 | $10.90 | $7.82 | 16,470,820 |
| 2016-05-05 | $10.74 | $10.81 | $10.69 | $10.79 | $7.74 | 7,123,930 |
| 2016-05-04 | $10.83 | $10.85 | $10.73 | $10.74 | $7.70 | 10,378,840 |
| 2016-05-03 | $10.74 | $10.96 | $10.55 | $10.81 | $7.75 | 17,641,520 |
| 2016-05-02 | $10.71 | $10.71 | $10.71 | $10.71 | $7.68 | 0 |
| 2016-04-29 | $10.70 | $10.80 | $10.57 | $10.71 | $7.68 | 7,624,140 |
| 2016-04-28 | $10.71 | $10.83 | $10.58 | $10.70 | $7.68 | 8,245,030 |
| 2016-04-27 | $10.82 | $10.86 | $10.66 | $10.72 | $7.69 | 6,951,630 |
| 2016-04-26 | $10.69 | $10.94 | $10.67 | $10.84 | $7.78 | 10,178,700 |
| 2016-04-25 | $10.95 | $10.95 | $10.73 | $10.81 | $7.75 | 7,038,660 |
| 2016-04-22 | $10.82 | $11.01 | $10.81 | $10.90 | $7.82 | 5,056,740 |
| 2016-04-21 | $11.15 | $11.25 | $10.93 | $10.96 | $7.86 | 6,919,910 |
| 2016-04-20 | $11.17 | $11.27 | $10.50 | $11.25 | $8.07 | 16,803,180 |
| 2016-04-19 | $11.42 | $11.50 | $10.97 | $11.25 | $8.07 | 13,427,090 |
| 2016-04-18 | $11.68 | $11.68 | $11.35 | $11.39 | $8.17 | 5,425,300 |
| 2016-04-15 | $11.82 | $11.85 | $11.62 | $11.67 | $8.37 | 4,672,320 |
| 2016-04-14 | $11.68 | $11.99 | $11.60 | $11.82 | $8.48 | 8,190,000 |
| 2016-04-13 | $11.52 | $11.89 | $11.47 | $11.74 | $8.42 | 11,563,700 |
| 2016-04-12 | $11.50 | $11.56 | $11.40 | $11.48 | $8.23 | 4,719,540 |
| 2016-04-11 | $11.37 | $11.62 | $11.37 | $11.56 | $8.29 | 7,567,250 |
| 2016-04-08 | $11.40 | $11.48 | $11.21 | $11.32 | $8.12 | 6,668,180 |
| 2016-04-07 | $11.72 | $11.79 | $11.44 | $11.45 | $8.21 | 11,507,610 |
| 2016-04-06 | $11.92 | $11.92 | $11.66 | $11.78 | $8.45 | 10,766,530 |
| 2016-04-05 | $11.70 | $12.10 | $11.70 | $11.94 | $8.56 | 7,790,280 |
| 2016-04-04 | $11.76 | $11.76 | $11.76 | $11.76 | $8.44 | 0 |
| 2016-04-01 | $11.59 | $11.90 | $11.46 | $11.76 | $8.44 | 11,635,050 |
| 2016-03-31 | $11.61 | $11.68 | $11.42 | $11.51 | $8.26 | 4,799,070 |
| 2016-03-30 | $11.26 | $11.83 | $11.20 | $11.56 | $8.29 | 16,080,610 |
| 2016-03-29 | $11.14 | $11.24 | $10.95 | $11.08 | $7.95 | 7,636,460 |
| 2016-03-28 | $11.37 | $11.52 | $11.18 | $11.19 | $8.03 | 7,320,800 |
| 2016-03-25 | $11.30 | $11.45 | $11.22 | $11.36 | $8.15 | 6,163,650 |
| 2016-03-24 | $11.56 | $11.71 | $11.30 | $11.31 | $8.11 | 14,385,000 |
| 2016-03-23 | $11.25 | $12.08 | $11.17 | $11.70 | $8.39 | 16,209,040 |
| 2016-03-22 | $11.31 | $11.40 | $11.19 | $11.29 | $8.10 | 13,367,430 |
| 2016-03-21 | $11.33 | $11.50 | $11.27 | $11.38 | $8.16 | 17,550,760 |
| 2016-03-18 | $10.89 | $11.16 | $10.88 | $11.09 | $7.95 | 17,340,240 |
| 2016-03-17 | $10.69 | $10.99 | $10.67 | $10.89 | $7.81 | 12,786,670 |
| 2016-03-16 | $10.89 | $10.89 | $10.56 | $10.66 | $7.65 | 12,934,210 |
| 2016-03-15 | $10.44 | $11.16 | $10.20 | $11.05 | $7.93 | 15,534,010 |
| 2016-03-14 | $10.13 | $10.53 | $10.13 | $10.44 | $7.49 | 11,028,010 |
| 2016-03-11 | $10.02 | $10.18 | $9.92 | $10.07 | $7.22 | 9,268,380 |
| 2016-03-10 | $10.30 | $10.47 | $10.05 | $10.07 | $7.22 | 11,584,080 |
| 2016-03-09 | $10.45 | $10.56 | $10.30 | $10.37 | $7.44 | 8,509,430 |
| 2016-03-08 | $10.56 | $10.75 | $10.10 | $10.71 | $7.68 | 13,620,670 |
| 2016-03-07 | $10.60 | $10.72 | $10.49 | $10.66 | $7.65 | 13,960,550 |
| 2016-03-04 | $10.80 | $10.84 | $10.30 | $10.66 | $7.65 | 18,001,500 |
| 2016-03-03 | $10.79 | $11.20 | $10.70 | $10.84 | $7.78 | 18,244,180 |
| 2016-03-02 | $10.33 | $11.26 | $10.20 | $10.89 | $7.81 | 24,698,860 |
| 2016-03-01 | $10.10 | $10.46 | $9.71 | $10.42 | $7.47 | 21,503,720 |
| 2016-02-29 | $10.10 | $10.50 | $10.00 | $10.20 | $7.32 | 28,197,630 |
| 2016-02-26 | $9.71 | $9.71 | $9.30 | $9.56 | $6.86 | 12,258,580 |
| 2016-02-25 | $10.32 | $10.32 | $9.38 | $9.55 | $6.85 | 16,427,920 |
| 2016-02-24 | $10.34 | $10.40 | $9.98 | $10.29 | $7.38 | 11,755,150 |
| 2016-02-23 | $10.63 | $10.63 | $10.23 | $10.36 | $7.43 | 9,828,110 |
| 2016-02-22 | $10.63 | $10.75 | $10.51 | $10.57 | $7.58 | 10,502,590 |
| 2016-02-19 | $10.50 | $10.64 | $10.33 | $10.49 | $7.52 | 8,158,050 |
| 2016-02-18 | $10.36 | $10.72 | $10.22 | $10.50 | $7.53 | 13,354,030 |
| 2016-02-17 | $10.12 | $10.22 | $10.07 | $10.20 | $7.32 | 9,323,100 |
| 2016-02-16 | $9.97 | $10.26 | $9.92 | $10.19 | $7.31 | 10,681,440 |
| 2016-02-15 | $9.70 | $9.98 | $9.62 | $9.91 | $7.11 | 8,226,940 |
| 2016-02-12 | $10.13 | $10.13 | $10.13 | $10.13 | $7.27 | 0 |
| 2016-02-11 | $10.13 | $10.13 | $10.13 | $10.13 | $7.27 | 0 |
| 2016-02-10 | $10.13 | $10.13 | $10.13 | $10.13 | $7.27 | 0 |
| 2016-02-09 | $10.13 | $10.13 | $10.13 | $10.13 | $7.27 | 0 |
| 2016-02-08 | $10.13 | $10.13 | $10.13 | $10.13 | $7.27 | 0 |
| 2016-02-05 | $10.09 | $10.32 | $10.01 | $10.13 | $7.27 | 12,009,570 |
| 2016-02-04 | $10.16 | $10.32 | $9.97 | $10.02 | $7.19 | 14,409,660 |
| 2016-02-03 | $10.00 | $10.19 | $9.87 | $10.12 | $7.26 | 8,116,890 |
| 2016-02-02 | $9.63 | $10.17 | $9.63 | $10.16 | $7.29 | 14,725,410 |
| 2016-02-01 | $9.79 | $9.87 | $9.54 | $9.63 | $6.91 | 10,547,380 |
| 2016-01-29 | $9.42 | $9.90 | $9.42 | $9.75 | $6.99 | 11,821,150 |
| 2016-01-28 | $9.60 | $9.81 | $9.38 | $9.39 | $6.74 | 9,933,120 |
| 2016-01-27 | $9.74 | $9.89 | $9.37 | $9.72 | $6.97 | 18,944,020 |
| 2016-01-26 | $10.36 | $10.37 | $9.67 | $9.73 | $6.98 | 13,995,470 |
| 2016-01-25 | $10.49 | $10.65 | $10.37 | $10.48 | $7.52 | 9,126,810 |
| 2016-01-22 | $10.40 | $10.69 | $10.28 | $10.50 | $7.53 | 9,304,380 |
| 2016-01-21 | $10.81 | $10.81 | $10.36 | $10.39 | $7.45 | 14,804,040 |
| 2016-01-20 | $11.08 | $11.20 | $10.80 | $10.90 | $7.82 | 19,275,550 |
| 2016-01-19 | $10.85 | $11.39 | $10.73 | $11.10 | $7.96 | 20,390,800 |
| 2016-01-18 | $11.02 | $11.13 | $10.61 | $10.84 | $7.78 | 16,731,830 |
| 2016-01-15 | $11.35 | $11.58 | $10.85 | $11.13 | $7.98 | 13,208,700 |
| 2016-01-14 | $10.95 | $11.53 | $10.11 | $11.38 | $8.16 | 16,837,720 |
| 2016-01-13 | $11.65 | $11.82 | $11.03 | $11.09 | $7.95 | 12,281,960 |
| 2016-01-12 | $11.28 | $11.76 | $11.11 | $11.57 | $8.30 | 16,558,850 |
| 2016-01-11 | $12.23 | $12.23 | $11.14 | $11.15 | $8.00 | 16,418,260 |
| 2016-01-08 | $12.44 | $12.59 | $11.66 | $12.38 | $8.88 | 16,218,890 |
| 2016-01-07 | $13.00 | $13.00 | $11.86 | $11.96 | $8.58 | 1,942,400 |
| 2016-01-06 | $12.91 | $13.23 | $12.90 | $13.08 | $9.38 | 11,811,370 |
| 2016-01-05 | $12.54 | $13.00 | $12.35 | $12.85 | $9.22 | 19,931,370 |
| 2016-01-04 | $13.97 | $14.00 | $12.56 | $12.72 | $9.12 | 14,049,070 |
| 2016-01-01 | $13.96 | $13.96 | $13.96 | $13.96 | $10.01 | 0 |
| 2015-12-31 | $13.77 | $14.20 | $13.76 | $13.96 | $10.01 | 20,731,260 |
| 2015-12-30 | $13.90 | $13.99 | $13.65 | $13.72 | $9.84 | 19,112,820 |
| 2015-12-29 | $13.89 | $13.97 | $13.77 | $13.84 | $9.93 | 12,753,250 |
| 2015-12-28 | $14.49 | $14.49 | $13.85 | $14.00 | $10.04 | 17,143,320 |
| 2015-12-25 | $14.61 | $14.70 | $14.27 | $14.43 | $10.35 | 12,253,700 |
| 2015-12-24 | $14.45 | $14.74 | $14.41 | $14.58 | $10.46 | 6,179,520 |
| 2015-12-23 | $14.76 | $14.81 | $14.42 | $14.50 | $10.40 | 7,275,700 |
| 2015-12-22 | $14.98 | $15.08 | $14.61 | $14.71 | $10.55 | 9,515,000 |
| 2015-12-21 | $14.25 | $15.11 | $14.09 | $14.98 | $10.75 | 17,071,930 |
| 2015-12-18 | $14.47 | $14.47 | $14.19 | $14.31 | $10.26 | 7,437,280 |
| 2015-12-17 | $14.14 | $14.46 | $14.14 | $14.44 | $10.36 | 7,890,980 |
| 2015-12-16 | $14.33 | $14.45 | $14.05 | $14.11 | $10.12 | 6,414,510 |
| 2015-12-15 | $14.18 | $14.49 | $14.18 | $14.29 | $10.25 | 7,307,410 |
| 2015-12-14 | $14.10 | $14.24 | $14.00 | $14.20 | $10.19 | 6,129,770 |
| 2015-12-11 | $13.97 | $14.13 | $13.80 | $14.09 | $10.11 | 6,382,560 |
| 2015-12-10 | $14.22 | $14.26 | $13.82 | $13.89 | $9.96 | 8,530,920 |
| 2015-12-09 | $14.07 | $14.45 | $14.01 | $14.10 | $10.11 | 8,399,430 |
| 2015-12-08 | $14.50 | $14.50 | $14.02 | $14.07 | $10.09 | 9,833,880 |
| 2015-12-07 | $14.90 | $14.90 | $14.48 | $14.55 | $10.44 | 9,233,780 |
| 2015-12-04 | $14.99 | $15.15 | $14.78 | $14.86 | $10.66 | 5,595,360 |
| 2015-12-03 | $15.08 | $15.21 | $14.87 | $15.01 | $10.77 | 4,048,900 |
| 2015-12-02 | $14.84 | $15.10 | $14.69 | $14.96 | $10.73 | 7,649,400 |
| 2015-12-01 | $14.75 | $14.92 | $14.65 | $14.85 | $10.65 | 6,894,230 |
| 2015-11-30 | $14.53 | $14.98 | $14.10 | $14.65 | $10.51 | 9,226,190 |
| 2015-11-27 | $15.00 | $15.33 | $14.30 | $14.63 | $10.49 | 9,992,680 |
| 2015-11-26 | $15.25 | $15.29 | $15.03 | $15.09 | $10.82 | 6,782,680 |
| 2015-11-25 | $15.11 | $15.26 | $15.01 | $15.22 | $10.92 | 6,493,210 |
| 2015-11-24 | $15.39 | $15.39 | $15.01 | $15.10 | $10.83 | 7,781,110 |
| 2015-11-23 | $15.66 | $15.66 | $15.20 | $15.30 | $10.97 | 9,138,770 |
| 2015-11-20 | $15.81 | $15.81 | $15.51 | $15.64 | $11.22 | 6,364,430 |
| 2015-11-19 | $15.67 | $15.80 | $15.48 | $15.78 | $11.32 | 5,431,010 |
| 2015-11-18 | $15.83 | $15.95 | $15.56 | $15.62 | $11.20 | 5,253,480 |
| 2015-11-17 | $16.12 | $16.20 | $15.78 | $15.82 | $11.35 | 9,475,220 |
| 2015-11-16 | $15.51 | $16.07 | $15.41 | $16.05 | $11.51 | 9,680,250 |
| 2015-11-13 | $15.70 | $15.75 | $15.55 | $15.67 | $11.24 | 5,662,920 |
| 2015-11-12 | $15.90 | $15.90 | $15.62 | $15.73 | $11.28 | 12,066,900 |
| 2015-11-11 | $16.16 | $16.16 | $15.75 | $15.96 | $11.45 | 11,629,770 |
| 2015-11-10 | $16.13 | $16.33 | $15.86 | $16.18 | $11.61 | 13,747,490 |
| 2015-11-09 | $15.97 | $16.12 | $15.50 | $16.11 | $11.56 | 16,409,450 |
| 2015-11-06 | $15.96 | $16.06 | $15.86 | $16.02 | $11.49 | 8,090,310 |
| 2015-11-05 | $16.00 | $16.15 | $15.85 | $15.96 | $11.45 | 8,024,180 |
| 2015-11-04 | $15.52 | $16.09 | $15.52 | $16.05 | $11.51 | 11,428,660 |
| 2015-11-03 | $15.74 | $15.80 | $15.33 | $15.59 | $11.18 | 6,484,920 |
| 2015-11-02 | $15.75 | $15.96 | $15.61 | $15.67 | $11.24 | 6,395,910 |
| 2015-10-30 | $15.99 | $16.07 | $15.61 | $15.88 | $11.39 | 7,509,050 |
| 2015-10-29 | $15.90 | $16.34 | $15.85 | $16.09 | $11.54 | 11,135,950 |
| 2015-10-28 | $16.07 | $16.36 | $15.74 | $15.81 | $11.34 | 17,086,590 |
| 2015-10-27 | $15.55 | $16.05 | $15.40 | $16.00 | $11.48 | 18,904,880 |
| 2015-10-26 | $15.90 | $15.99 | $15.42 | $15.63 | $11.21 | 16,612,560 |
| 2015-10-23 | $15.60 | $15.83 | $15.25 | $15.51 | $11.13 | 15,241,280 |
| 2015-10-22 | $15.01 | $15.65 | $14.97 | $15.57 | $11.17 | 14,806,940 |
| 2015-10-21 | $15.49 | $15.91 | $14.99 | $15.03 | $10.78 | 25,186,320 |
| 2015-10-20 | $15.60 | $16.27 | $15.37 | $15.73 | $11.28 | 30,898,900 |
| 2015-10-19 | $14.70 | $15.09 | $14.56 | $14.95 | $10.72 | 15,361,420 |
| 2015-10-16 | $14.59 | $14.72 | $14.50 | $14.70 | $10.54 | 11,977,400 |
| 2015-10-15 | $14.30 | $14.57 | $14.30 | $14.51 | $10.41 | 8,449,530 |
| 2015-10-14 | $14.58 | $14.73 | $14.30 | $14.38 | $10.31 | 8,706,230 |
| 2015-10-13 | $14.69 | $14.82 | $14.49 | $14.63 | $10.49 | 9,669,290 |
| 2015-10-12 | $14.33 | $14.85 | $14.31 | $14.74 | $10.57 | 17,329,610 |
| 2015-10-09 | $14.14 | $14.52 | $14.03 | $14.29 | $10.25 | 11,259,140 |
| 2015-10-08 | $14.48 | $14.84 | $13.94 | $14.22 | $10.20 | 22,973,780 |
| 2015-10-07 | $14.08 | $14.08 | $14.08 | $14.08 | $10.10 | 0 |
| 2015-10-06 | $14.08 | $14.08 | $14.08 | $14.08 | $10.10 | 0 |
| 2015-10-05 | $14.08 | $14.08 | $14.08 | $14.08 | $10.10 | 0 |
| 2015-10-02 | $14.08 | $14.08 | $14.08 | $14.08 | $10.10 | 0 |
| 2015-10-01 | $14.08 | $14.08 | $14.08 | $14.08 | $10.10 | 0 |
| 2015-09-30 | $14.05 | $14.30 | $14.00 | $14.08 | $10.10 | 6,859,930 |
| 2015-09-29 | $13.90 | $14.40 | $13.76 | $14.07 | $10.09 | 11,325,490 |
| 2015-09-28 | $13.98 | $14.05 | $13.50 | $14.02 | $10.06 | 10,729,820 |
| 2015-09-25 | $13.58 | $13.90 | $13.42 | $13.44 | $9.64 | 7,231,100 |
| 2015-09-24 | $13.61 | $13.77 | $13.40 | $13.65 | $9.79 | 9,467,550 |
| 2015-09-23 | $13.65 | $13.85 | $13.46 | $13.66 | $9.80 | 10,073,720 |
| 2015-09-22 | $14.00 | $14.23 | $13.84 | $13.92 | $9.98 | 9,330,560 |
| 2015-09-21 | $13.61 | $14.05 | $13.60 | $13.90 | $9.97 | 9,649,080 |
| 2015-09-18 | $13.78 | $13.96 | $13.40 | $13.91 | $9.98 | 12,565,660 |
| 2015-09-17 | $14.25 | $14.29 | $13.80 | $13.81 | $9.91 | 14,382,530 |
| 2015-09-16 | $13.50 | $14.65 | $13.28 | $14.46 | $10.37 | 14,782,160 |
| 2015-09-15 | $13.66 | $13.68 | $13.08 | $13.60 | $9.76 | 12,460,390 |
| 2015-09-14 | $14.30 | $14.49 | $13.50 | $13.61 | $9.76 | 15,724,960 |
| 2015-09-11 | $14.33 | $14.65 | $13.90 | $14.37 | $10.31 | 15,675,000 |
| 2015-09-10 | $14.40 | $14.79 | $14.22 | $14.46 | $10.37 | 9,930,180 |
| 2015-09-09 | $14.50 | $15.19 | $14.27 | $14.70 | $10.54 | 28,542,780 |
| 2015-09-08 | $14.00 | $14.50 | $13.66 | $14.41 | $10.34 | 11,343,230 |
| 2015-09-07 | $14.60 | $15.30 | $13.93 | $14.11 | $10.12 | 26,655,480 |
| 2015-09-04 | $14.89 | $14.89 | $14.89 | $14.89 | $10.68 | 0 |
Heilan Home Company Ltd (600398) News Headlines
Recent Heilan Home Company Ltd (600398) News
Similar Companies to Heilan Home Company Ltd (600398) 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 | -- | -- | -- |