Beihai Gofar Marine Biological Industry (600538) Exchange: SHG
Data as of July 11, 2025
$5.61 ($0.09) 1.63%
Beihai Gofar Marine Biological Industry - Daily Information
Click for more stock information on Beihai Gofar Marine Biological Industry.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $5.54 |
| Previous Close | $5.61 |
| High | $5.66 |
| Low | $5.52 |
| Adjusted Open | $5.54 |
| Previous Adjusted Close | $5.61 |
| Adjusted High | $5.66 |
| Adjusted Low | $5.52 |
About Beihai Gofar Marine Biological Industry (600538)
Beihai Gofar Marine Biological Industry Co., Ltd. is a China-based company principally engaged in the manufacture and distribution of agricultural chemical products. The Company’s main agricultural chemical products are carbamate series. In addition, through its subsidiaries, the Company also involves in the production and distribution of pharmaceuticals, including eye drops, tablets, capsules, granules and others, hotel as well as environmental protection technology businesses. The Company distributes its products with domestic market and to overseas markets.
Invest in Beihai Gofar Marine Biological Industry (600538)
Historical Stock Data for Beihai Gofar Marine Biological Industry (600538)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $5.54 | $5.66 | $5.52 | $5.61 | $5.61 | 11,508,440 |
| 2025-06-26 | $5.54 | $5.60 | $5.41 | $5.52 | $5.52 | 10,127,980 |
| 2025-06-25 | $5.56 | $5.56 | $5.33 | $5.47 | $5.47 | 12,687,900 |
| 2025-06-24 | $5.49 | $5.55 | $5.41 | $5.52 | $5.52 | 9,160,900 |
| 2025-06-23 | $5.30 | $5.49 | $5.23 | $5.46 | $5.46 | 11,004,800 |
| 2025-06-20 | $5.35 | $5.43 | $5.34 | $5.36 | $5.36 | 6,896,100 |
| 2025-06-19 | $5.50 | $5.52 | $5.34 | $5.35 | $5.35 | 8,778,600 |
| 2025-06-18 | $5.66 | $5.68 | $5.50 | $5.52 | $5.52 | 7,433,600 |
| 2025-06-17 | $5.64 | $5.70 | $5.58 | $5.63 | $5.63 | 7,902,700 |
| 2025-06-13 | $5.80 | $5.80 | $5.65 | $5.68 | $5.68 | 10,619,300 |
| 2025-06-12 | $5.89 | $5.91 | $5.74 | $5.79 | $5.79 | 11,494,700 |
| 2025-06-11 | $5.86 | $5.95 | $5.85 | $5.89 | $5.89 | 11,200,500 |
| 2025-06-10 | $5.87 | $5.89 | $5.75 | $5.85 | $5.85 | 11,768,800 |
| 2025-06-09 | $5.81 | $5.90 | $5.79 | $5.86 | $5.86 | 10,782,700 |
| 2025-06-06 | $5.67 | $5.87 | $5.65 | $5.81 | $5.81 | 17,357,300 |
| 2025-06-05 | $5.75 | $5.75 | $5.63 | $5.66 | $5.66 | 8,753,900 |
| 2025-06-04 | $5.73 | $5.78 | $5.67 | $5.71 | $5.71 | 7,857,300 |
| 2025-06-03 | $5.60 | $5.74 | $5.59 | $5.74 | $5.74 | 11,437,400 |
| 2025-05-30 | $5.56 | $5.67 | $5.56 | $5.65 | $5.65 | 8,067,100 |
| 2025-05-29 | $5.55 | $5.71 | $5.55 | $5.59 | $5.59 | 10,117,500 |
| 2025-05-28 | $5.62 | $5.69 | $5.55 | $5.60 | $5.60 | 5,646,800 |
| 2025-05-27 | $5.59 | $5.66 | $5.52 | $5.62 | $5.62 | 5,178,700 |
| 2025-05-26 | $5.61 | $5.69 | $5.53 | $5.59 | $5.59 | 6,076,200 |
| 2025-05-23 | $5.59 | $5.73 | $5.56 | $5.61 | $5.61 | 8,077,100 |
| 2025-05-22 | $5.74 | $5.79 | $5.58 | $5.60 | $5.60 | 7,954,800 |
| 2025-05-21 | $5.76 | $5.81 | $5.71 | $5.76 | $5.76 | 5,539,700 |
| 2025-05-20 | $5.76 | $5.80 | $5.68 | $5.76 | $5.76 | 6,820,100 |
| 2025-05-19 | $5.80 | $5.87 | $5.72 | $5.72 | $5.72 | 9,507,600 |
| 2025-05-16 | $5.62 | $5.83 | $5.62 | $5.83 | $5.83 | 13,634,900 |
| 2025-05-15 | $5.57 | $5.69 | $5.55 | $5.62 | $5.62 | 6,399,300 |
| 2025-05-14 | $5.64 | $5.70 | $5.58 | $5.60 | $5.60 | 6,595,700 |
| 2025-05-13 | $5.71 | $5.77 | $5.60 | $5.64 | $5.64 | 8,882,100 |
| 2025-05-12 | $5.76 | $5.77 | $5.61 | $5.66 | $5.66 | 9,803,800 |
| 2025-05-09 | $5.70 | $5.78 | $5.64 | $5.70 | $5.70 | 11,198,450 |
| 2025-05-08 | $5.58 | $5.75 | $5.57 | $5.67 | $5.67 | 9,204,300 |
| 2025-05-07 | $5.60 | $5.73 | $5.56 | $5.63 | $5.63 | 10,864,940 |
| 2025-05-06 | $5.36 | $5.63 | $5.33 | $5.56 | $5.56 | 13,794,600 |
| 2025-04-30 | $5.24 | $5.32 | $5.17 | $5.31 | $5.31 | 7,421,200 |
| 2025-04-29 | $5.25 | $5.30 | $5.15 | $5.22 | $5.22 | 9,890,100 |
| 2025-04-28 | $5.13 | $5.30 | $5.11 | $5.26 | $5.26 | 12,445,500 |
| 2025-04-25 | $5.13 | $5.20 | $5.05 | $5.13 | $5.13 | 6,357,200 |
| 2025-04-24 | $5.08 | $5.17 | $5.02 | $5.10 | $5.10 | 6,876,700 |
| 2025-04-23 | $4.99 | $5.09 | $4.95 | $5.08 | $5.08 | 9,395,400 |
| 2025-04-22 | $4.97 | $5.02 | $4.86 | $4.96 | $4.96 | 6,610,000 |
| 2025-04-21 | $4.87 | $5.02 | $4.82 | $4.97 | $4.97 | 6,417,100 |
| 2025-04-18 | $4.95 | $5.01 | $4.84 | $4.87 | $4.87 | 4,951,800 |
| 2025-04-17 | $4.86 | $4.96 | $4.83 | $4.96 | $4.96 | 5,150,200 |
| 2025-04-16 | $5.00 | $5.00 | $4.79 | $4.85 | $4.85 | 7,087,700 |
| 2025-04-15 | $5.00 | $5.20 | $4.94 | $5.00 | $5.00 | 9,060,600 |
| 2025-04-14 | $4.84 | $5.05 | $4.84 | $4.95 | $4.95 | 9,073,400 |
| 2025-04-11 | $4.73 | $4.85 | $4.73 | $4.82 | $4.82 | 6,330,200 |
| 2025-04-10 | $4.72 | $4.95 | $4.72 | $4.80 | $4.80 | 12,464,700 |
| 2025-04-09 | $4.52 | $4.78 | $4.32 | $4.69 | $4.69 | 13,885,920 |
| 2025-04-08 | $4.63 | $4.78 | $4.46 | $4.73 | $4.73 | 18,221,500 |
| 2025-04-07 | $5.07 | $5.18 | $4.85 | $4.85 | $4.85 | 13,443,800 |
| 2025-04-03 | $5.44 | $5.50 | $5.36 | $5.39 | $5.39 | 8,534,200 |
| 2025-04-02 | $5.49 | $5.61 | $5.46 | $5.47 | $5.47 | 8,588,200 |
| 2025-04-01 | $5.48 | $5.61 | $5.41 | $5.54 | $5.54 | 12,110,400 |
| 2025-03-31 | $5.47 | $5.49 | $5.27 | $5.42 | $5.42 | 11,432,200 |
| 2025-03-28 | $5.56 | $5.56 | $5.46 | $5.47 | $5.47 | 6,013,300 |
| 2025-03-27 | $5.65 | $5.65 | $5.49 | $5.52 | $5.52 | 10,308,200 |
| 2025-03-26 | $5.58 | $5.73 | $5.45 | $5.61 | $5.61 | 18,556,510 |
| 2025-03-25 | $5.59 | $5.67 | $5.36 | $5.49 | $5.49 | 16,003,400 |
| 2025-03-24 | $5.52 | $5.70 | $5.46 | $5.59 | $5.59 | 21,262,600 |
| 2025-03-21 | $6.15 | $6.20 | $5.52 | $5.60 | $5.60 | 56,724,150 |
| 2025-03-20 | $5.95 | $6.40 | $5.90 | $6.13 | $6.13 | 38,289,310 |
| 2025-03-19 | $5.88 | $6.08 | $5.80 | $5.89 | $5.89 | 30,943,200 |
| 2025-03-18 | $5.42 | $5.85 | $5.41 | $5.81 | $5.81 | 31,521,900 |
| 2025-03-17 | $5.40 | $5.58 | $5.40 | $5.41 | $5.41 | 8,805,000 |
| 2025-03-14 | $5.42 | $5.45 | $5.33 | $5.41 | $5.41 | 8,379,900 |
| 2025-03-13 | $5.44 | $5.49 | $5.31 | $5.42 | $5.42 | 13,233,500 |
| 2025-03-12 | $5.44 | $5.57 | $5.43 | $5.46 | $5.46 | 12,278,300 |
| 2025-03-11 | $5.35 | $5.50 | $5.28 | $5.46 | $5.46 | 15,804,700 |
| 2025-03-10 | $5.19 | $5.41 | $5.17 | $5.34 | $5.34 | 17,027,600 |
| 2025-03-07 | $5.29 | $5.29 | $5.16 | $5.17 | $5.17 | 6,587,900 |
| 2025-03-06 | $5.23 | $5.35 | $5.19 | $5.26 | $5.26 | 10,907,300 |
| 2025-03-05 | $5.20 | $5.23 | $5.13 | $5.22 | $5.22 | 8,400,400 |
| 2025-03-04 | $5.05 | $5.21 | $5.01 | $5.18 | $5.18 | 8,696,450 |
| 2025-03-03 | $5.03 | $5.15 | $5.03 | $5.05 | $5.05 | 7,990,000 |
| 2025-02-28 | $5.13 | $5.20 | $5.03 | $5.04 | $5.04 | 12,211,300 |
| 2025-02-27 | $5.38 | $5.45 | $5.10 | $5.12 | $5.12 | 18,993,550 |
| 2025-02-26 | $5.02 | $5.40 | $5.00 | $5.38 | $5.38 | 27,878,260 |
| 2025-02-25 | $5.01 | $5.12 | $5.00 | $5.02 | $5.02 | 9,159,850 |
| 2025-02-24 | $5.10 | $5.12 | $5.03 | $5.05 | $5.05 | 6,445,460 |
| 2025-02-20 | $5.08 | $5.19 | $5.08 | $5.15 | $5.15 | 7,947,700 |
| 2025-02-19 | $5.02 | $5.11 | $4.97 | $5.09 | $5.09 | 8,586,340 |
| 2025-02-18 | $5.15 | $5.26 | $5.04 | $5.05 | $5.05 | 11,962,560 |
| 2025-02-17 | $5.19 | $5.24 | $5.11 | $5.17 | $5.17 | 7,344,700 |
| 2025-02-14 | $5.20 | $5.25 | $5.12 | $5.16 | $5.16 | 8,990,900 |
| 2025-02-13 | $5.23 | $5.25 | $5.16 | $5.20 | $5.20 | 6,729,550 |
| 2025-02-12 | $5.25 | $5.31 | $5.20 | $5.23 | $5.23 | 9,682,800 |
| 2025-02-11 | $5.35 | $5.42 | $5.22 | $5.25 | $5.25 | 14,211,500 |
| 2025-02-10 | $5.10 | $5.52 | $5.10 | $5.35 | $5.35 | 22,396,660 |
| 2025-02-07 | $5.13 | $5.25 | $5.09 | $5.12 | $5.12 | 10,171,200 |
| 2025-02-06 | $5.10 | $5.20 | $5.07 | $5.13 | $5.13 | 8,686,800 |
| 2025-02-05 | $5.06 | $5.15 | $5.02 | $5.07 | $5.07 | 4,886,900 |
| 2025-01-27 | $5.07 | $5.17 | $4.97 | $5.03 | $5.03 | 6,639,690 |
| 2025-01-24 | $5.06 | $5.09 | $4.90 | $5.06 | $5.06 | 9,941,400 |
| 2025-01-23 | $5.13 | $5.20 | $5.03 | $5.03 | $5.03 | 10,813,100 |
| 2025-01-22 | $5.27 | $5.29 | $5.07 | $5.12 | $5.12 | 9,839,300 |
| 2025-01-21 | $5.26 | $5.32 | $5.21 | $5.28 | $5.28 | 7,430,350 |
| 2025-01-20 | $5.40 | $5.53 | $5.23 | $5.25 | $5.25 | 14,938,600 |
| 2025-01-17 | $5.23 | $5.41 | $5.17 | $5.32 | $5.32 | 14,284,610 |
| 2025-01-16 | $5.27 | $5.31 | $5.20 | $5.29 | $5.29 | 12,300,510 |
| 2025-01-15 | $5.13 | $5.32 | $5.08 | $5.27 | $5.27 | 17,766,300 |
| 2025-01-14 | $4.96 | $5.11 | $4.90 | $5.08 | $5.08 | 10,101,660 |
| 2025-01-13 | $4.88 | $5.00 | $4.80 | $4.94 | $4.94 | 6,899,300 |
| 2025-01-09 | $5.01 | $5.12 | $5.01 | $5.06 | $5.06 | 7,188,440 |
| 2025-01-08 | $5.16 | $5.18 | $4.93 | $5.04 | $5.04 | 9,152,150 |
| 2025-01-07 | $4.98 | $5.10 | $4.97 | $5.10 | $5.10 | 7,135,540 |
| 2025-01-06 | $5.00 | $5.05 | $4.86 | $4.97 | $4.97 | 8,241,700 |
| 2025-01-03 | $5.13 | $5.22 | $4.92 | $5.05 | $5.05 | 11,311,500 |
| 2025-01-02 | $5.11 | $5.29 | $5.06 | $5.12 | $5.12 | 15,284,900 |
| 2024-12-31 | $4.97 | $5.21 | $4.93 | $5.16 | $5.16 | 22,886,700 |
| 2024-12-30 | $4.98 | $5.02 | $4.87 | $4.95 | $4.95 | 9,153,740 |
| 2024-12-27 | $4.97 | $5.15 | $4.94 | $4.99 | $4.99 | 12,421,100 |
| 2024-12-26 | $4.90 | $5.00 | $4.86 | $4.96 | $4.96 | 12,066,000 |
| 2024-12-25 | $5.01 | $5.08 | $4.73 | $4.88 | $4.88 | 24,396,100 |
| 2024-12-24 | $4.68 | $4.82 | $4.65 | $4.80 | $4.80 | 7,802,700 |
| 2024-12-23 | $4.98 | $4.98 | $4.69 | $4.71 | $4.71 | 14,041,090 |
| 2024-12-20 | $4.98 | $5.04 | $4.92 | $4.99 | $4.99 | 9,981,600 |
| 2024-12-19 | $5.15 | $5.18 | $4.90 | $5.00 | $5.00 | 13,508,100 |
| 2024-12-18 | $5.09 | $5.19 | $4.98 | $5.15 | $5.15 | 10,325,300 |
| 2024-12-17 | $5.13 | $5.20 | $4.93 | $5.06 | $5.06 | 18,180,400 |
| 2024-12-16 | $5.40 | $5.43 | $5.02 | $5.13 | $5.13 | 25,230,400 |
| 2024-12-13 | $5.48 | $5.60 | $5.35 | $5.44 | $5.44 | 18,047,600 |
| 2024-12-12 | $5.36 | $5.50 | $5.33 | $5.44 | $5.44 | 19,787,720 |
| 2024-12-11 | $5.42 | $5.44 | $5.32 | $5.36 | $5.36 | 14,550,600 |
| 2024-12-10 | $5.56 | $5.61 | $5.36 | $5.39 | $5.39 | 23,914,080 |
| 2024-12-09 | $5.54 | $5.55 | $5.35 | $5.48 | $5.48 | 18,346,400 |
| 2024-12-06 | $5.62 | $5.65 | $5.44 | $5.54 | $5.54 | 17,779,050 |
| 2024-12-05 | $5.57 | $5.74 | $5.42 | $5.65 | $5.65 | 22,774,600 |
| 2024-12-04 | $5.50 | $5.80 | $5.42 | $5.61 | $5.61 | 22,586,090 |
| 2024-12-03 | $5.50 | $5.56 | $5.38 | $5.50 | $5.50 | 19,741,000 |
| 2024-12-02 | $5.44 | $5.53 | $5.36 | $5.48 | $5.48 | 13,757,600 |
| 2024-11-29 | $5.32 | $5.49 | $5.26 | $5.36 | $5.36 | 15,238,780 |
| 2024-11-28 | $5.22 | $5.67 | $5.18 | $5.32 | $5.32 | 25,578,080 |
| 2024-11-27 | $5.32 | $5.33 | $5.05 | $5.17 | $5.17 | 20,909,720 |
| 2024-11-26 | $5.42 | $5.47 | $5.25 | $5.38 | $5.38 | 18,849,200 |
| 2024-11-25 | $5.06 | $5.40 | $4.96 | $5.36 | $5.36 | 28,274,900 |
| 2024-11-22 | $5.06 | $5.20 | $5.00 | $5.04 | $5.04 | 17,437,000 |
| 2024-11-21 | $4.97 | $5.11 | $4.83 | $5.05 | $5.05 | 19,017,300 |
| 2024-11-20 | $4.56 | $4.94 | $4.52 | $4.91 | $4.91 | 26,424,220 |
| 2024-11-19 | $4.60 | $4.63 | $4.38 | $4.55 | $4.55 | 18,165,600 |
| 2024-11-18 | $4.87 | $4.98 | $4.48 | $4.54 | $4.54 | 27,361,500 |
| 2024-11-15 | $5.24 | $5.33 | $4.82 | $4.88 | $4.88 | 32,711,460 |
| 2024-11-14 | $5.23 | $5.35 | $5.20 | $5.25 | $5.25 | 13,902,600 |
| 2024-11-13 | $5.33 | $5.39 | $5.07 | $5.27 | $5.27 | 21,847,840 |
| 2024-11-12 | $5.45 | $5.58 | $5.36 | $5.38 | $5.38 | 20,455,400 |
| 2024-11-11 | $5.46 | $5.53 | $5.32 | $5.45 | $5.45 | 18,857,550 |
| 2024-11-08 | $5.39 | $5.63 | $5.32 | $5.48 | $5.48 | 23,932,660 |
| 2024-11-07 | $5.12 | $5.46 | $5.12 | $5.37 | $5.37 | 25,818,100 |
| 2024-11-06 | $4.91 | $5.25 | $4.90 | $5.17 | $5.17 | 32,953,940 |
| 2024-11-05 | $4.90 | $5.02 | $4.78 | $4.94 | $4.94 | 20,509,710 |
| 2024-11-04 | $4.85 | $4.90 | $4.60 | $4.88 | $4.88 | 20,381,300 |
| 2024-11-01 | $4.95 | $5.02 | $4.73 | $4.75 | $4.75 | 31,549,200 |
| 2024-10-31 | $4.50 | $4.95 | $4.47 | $4.94 | $4.94 | 52,763,900 |
| 2024-10-30 | $4.30 | $4.55 | $4.25 | $4.50 | $4.50 | 25,922,800 |
| 2024-10-29 | $4.48 | $4.60 | $4.31 | $4.35 | $4.35 | 32,594,300 |
| 2024-10-28 | $4.20 | $4.45 | $4.17 | $4.43 | $4.43 | 32,577,210 |
| 2024-10-25 | $4.02 | $4.26 | $3.95 | $4.25 | $4.25 | 37,236,210 |
| 2024-10-24 | $3.88 | $4.07 | $3.82 | $3.96 | $3.96 | 29,006,690 |
| 2024-10-23 | $3.80 | $4.02 | $3.72 | $3.90 | $3.90 | 37,922,720 |
| 2024-10-22 | $4.06 | $4.13 | $3.78 | $3.86 | $3.86 | 43,487,100 |
| 2024-10-21 | $4.08 | $4.39 | $3.85 | $3.98 | $3.98 | 59,742,400 |
| 2024-10-18 | $3.95 | $4.06 | $3.84 | $4.06 | $4.06 | 52,347,810 |
| 2024-10-17 | $3.37 | $3.69 | $3.32 | $3.69 | $3.69 | 19,191,700 |
| 2024-10-16 | $3.37 | $3.40 | $3.31 | $3.35 | $3.35 | 11,616,950 |
| 2024-10-15 | $3.40 | $3.43 | $3.36 | $3.37 | $3.37 | 6,706,660 |
| 2024-10-14 | $3.44 | $3.46 | $3.38 | $3.41 | $3.41 | 8,173,450 |
| 2024-10-11 | $3.61 | $3.61 | $3.38 | $3.39 | $3.39 | 10,158,500 |
| 2024-10-10 | $3.56 | $3.68 | $3.45 | $3.61 | $3.61 | 13,851,000 |
| 2024-10-09 | $3.81 | $3.81 | $3.47 | $3.49 | $3.49 | 18,684,400 |
| 2024-10-08 | $4.16 | $4.16 | $3.70 | $3.86 | $3.86 | 27,142,870 |
| 2024-09-30 | $3.56 | $3.78 | $3.49 | $3.78 | $3.78 | 20,470,470 |
| 2024-09-27 | $3.45 | $3.56 | $3.38 | $3.44 | $3.44 | 9,967,800 |
| 2024-09-26 | $3.30 | $3.39 | $3.26 | $3.39 | $3.39 | 5,796,100 |
| 2024-09-25 | $3.27 | $3.35 | $3.21 | $3.30 | $3.30 | 5,006,000 |
| 2024-09-24 | $3.13 | $3.24 | $3.13 | $3.24 | $3.24 | 5,672,300 |
| 2024-09-23 | $3.15 | $3.18 | $3.11 | $3.13 | $3.13 | 2,488,500 |
| 2024-09-20 | $3.16 | $3.17 | $3.12 | $3.16 | $3.16 | 1,898,000 |
| 2024-09-19 | $3.08 | $3.16 | $3.06 | $3.16 | $3.16 | 4,286,300 |
| 2024-09-18 | $3.10 | $3.12 | $3.03 | $3.08 | $3.08 | 3,328,700 |
| 2024-09-13 | $3.16 | $3.18 | $3.10 | $3.10 | $3.10 | 2,672,400 |
| 2024-09-12 | $3.16 | $3.20 | $3.15 | $3.15 | $3.15 | 2,116,800 |
| 2024-09-11 | $3.18 | $3.20 | $3.12 | $3.15 | $3.15 | 2,814,700 |
| 2024-09-10 | $3.18 | $3.21 | $3.10 | $3.17 | $3.17 | 4,790,400 |
| 2024-09-09 | $3.10 | $3.17 | $3.07 | $3.15 | $3.15 | 5,153,700 |
| 2024-09-06 | $3.21 | $3.21 | $3.08 | $3.10 | $3.10 | 5,029,700 |
| 2024-09-05 | $3.21 | $3.29 | $3.18 | $3.20 | $3.20 | 5,261,100 |
| 2024-09-04 | $3.18 | $3.21 | $3.15 | $3.21 | $3.21 | 3,472,500 |
| 2024-09-03 | $3.17 | $3.21 | $3.15 | $3.19 | $3.19 | 2,996,800 |
| 2024-09-02 | $3.19 | $3.21 | $3.15 | $3.18 | $3.18 | 4,710,800 |
| 2024-08-30 | $3.11 | $3.25 | $3.09 | $3.18 | $3.18 | 7,709,400 |
| 2024-08-29 | $3.08 | $3.18 | $3.04 | $3.12 | $3.12 | 8,579,600 |
| 2024-08-28 | $3.00 | $3.08 | $3.00 | $3.06 | $3.06 | 6,960,000 |
| 2024-08-27 | $3.04 | $3.07 | $2.99 | $3.02 | $3.02 | 4,653,400 |
| 2024-08-26 | $3.06 | $3.21 | $3.01 | $3.04 | $3.04 | 11,074,500 |
| 2024-08-23 | $2.96 | $3.07 | $2.90 | $3.06 | $3.06 | 7,466,000 |
| 2024-08-22 | $3.00 | $3.03 | $2.94 | $2.95 | $2.95 | 4,685,000 |
| 2024-08-21 | $3.07 | $3.08 | $2.99 | $3.00 | $3.00 | 4,918,500 |
| 2024-08-20 | $3.11 | $3.13 | $3.07 | $3.07 | $3.07 | 2,900,300 |
| 2024-08-19 | $3.16 | $3.16 | $3.06 | $3.10 | $3.10 | 5,073,300 |
| 2024-08-16 | $3.19 | $3.20 | $3.11 | $3.15 | $3.15 | 6,175,400 |
| 2024-08-15 | $3.24 | $3.26 | $3.18 | $3.19 | $3.19 | 6,301,600 |
| 2024-08-14 | $3.23 | $3.28 | $3.20 | $3.23 | $3.23 | 3,061,300 |
| 2024-08-13 | $3.26 | $3.33 | $3.19 | $3.23 | $3.23 | 5,032,500 |
| 2024-08-12 | $3.33 | $3.45 | $3.28 | $3.29 | $3.29 | 4,684,900 |
| 2024-08-09 | $3.36 | $3.41 | $3.33 | $3.33 | $3.33 | 3,086,000 |
| 2024-08-08 | $3.29 | $3.41 | $3.27 | $3.37 | $3.37 | 4,381,400 |
| 2024-08-07 | $3.32 | $3.39 | $3.32 | $3.34 | $3.34 | 2,456,000 |
| 2024-08-06 | $3.29 | $3.33 | $3.25 | $3.33 | $3.33 | 3,695,300 |
| 2024-08-05 | $3.40 | $3.40 | $3.24 | $3.25 | $3.25 | 4,785,100 |
| 2024-08-02 | $3.32 | $3.42 | $3.30 | $3.32 | $3.32 | 4,154,800 |
| 2024-08-01 | $3.43 | $3.46 | $3.32 | $3.33 | $3.33 | 4,883,200 |
| 2024-07-31 | $3.24 | $3.40 | $3.23 | $3.40 | $3.40 | 7,172,700 |
| 2024-07-30 | $3.25 | $3.27 | $3.22 | $3.24 | $3.24 | 3,896,300 |
| 2024-07-29 | $3.36 | $3.37 | $3.22 | $3.24 | $3.24 | 6,230,000 |
| 2024-07-26 | $3.32 | $3.34 | $3.23 | $3.33 | $3.33 | 6,556,900 |
| 2024-07-25 | $3.34 | $3.37 | $3.21 | $3.25 | $3.25 | 9,233,100 |
| 2024-07-24 | $3.36 | $3.52 | $3.31 | $3.35 | $3.35 | 13,459,000 |
| 2024-07-23 | $3.31 | $3.49 | $3.29 | $3.40 | $3.40 | 9,444,500 |
| 2024-07-22 | $3.47 | $3.51 | $3.32 | $3.34 | $3.34 | 12,915,370 |
| 2024-07-19 | $3.27 | $3.51 | $3.20 | $3.50 | $3.50 | 15,181,600 |
| 2024-07-18 | $3.09 | $3.33 | $3.03 | $3.27 | $3.27 | 21,650,200 |
| 2024-07-17 | $3.13 | $3.15 | $3.05 | $3.12 | $3.12 | 13,437,770 |
| 2024-07-16 | $3.10 | $3.22 | $3.01 | $3.08 | $3.08 | 27,557,740 |
| 2024-07-15 | $3.23 | $3.39 | $3.20 | $3.20 | $3.20 | 19,805,020 |
| 2024-07-12 | $3.93 | $3.93 | $3.55 | $3.55 | $3.55 | 14,001,500 |
| 2024-07-11 | $4.06 | $4.08 | $3.85 | $3.94 | $3.94 | 12,424,800 |
| 2024-07-10 | $4.07 | $4.10 | $3.99 | $4.06 | $4.06 | 5,907,000 |
| 2024-07-09 | $4.13 | $4.16 | $4.04 | $4.06 | $4.06 | 5,523,520 |
| 2024-07-08 | $4.15 | $4.16 | $4.05 | $4.12 | $4.12 | 6,200,100 |
| 2024-07-05 | $4.08 | $4.24 | $4.01 | $4.11 | $4.11 | 7,394,600 |
| 2024-07-04 | $4.09 | $4.13 | $4.05 | $4.09 | $4.09 | 2,332,400 |
| 2024-07-03 | $4.12 | $4.16 | $4.06 | $4.11 | $4.11 | 2,634,200 |
| 2024-07-02 | $4.14 | $4.21 | $4.10 | $4.15 | $4.15 | 5,463,200 |
| 2024-07-01 | $4.09 | $4.15 | $4.02 | $4.15 | $4.15 | 8,270,960 |
| 2024-06-28 | $4.14 | $4.18 | $4.02 | $4.09 | $4.09 | 9,178,300 |
| 2024-06-27 | $4.03 | $4.22 | $4.00 | $4.12 | $4.12 | 10,262,500 |
| 2024-06-26 | $3.97 | $4.05 | $3.91 | $4.03 | $4.03 | 2,723,200 |
| 2024-06-25 | $4.02 | $4.02 | $3.96 | $3.98 | $3.98 | 2,043,600 |
| 2024-06-24 | $4.00 | $4.07 | $3.94 | $4.02 | $4.02 | 4,564,200 |
| 2024-06-21 | $3.96 | $4.05 | $3.91 | $4.03 | $4.03 | 4,830,700 |
| 2024-06-20 | $4.04 | $4.05 | $3.94 | $3.96 | $3.96 | 5,270,100 |
| 2024-06-19 | $4.07 | $4.07 | $4.00 | $4.01 | $4.01 | 3,197,300 |
| 2024-06-18 | $4.05 | $4.09 | $4.00 | $4.07 | $4.07 | 3,689,400 |
| 2024-06-17 | $4.05 | $4.08 | $4.01 | $4.04 | $4.04 | 2,863,500 |
| 2024-06-14 | $4.10 | $4.10 | $3.98 | $4.06 | $4.06 | 5,406,210 |
| 2024-06-13 | $4.12 | $4.19 | $4.04 | $4.08 | $4.08 | 3,018,800 |
| 2024-06-12 | $4.14 | $4.28 | $4.11 | $4.16 | $4.16 | 2,918,900 |
| 2024-06-11 | $4.01 | $4.23 | $4.01 | $4.14 | $4.14 | 4,837,270 |
| 2024-06-07 | $4.22 | $4.26 | $4.12 | $4.14 | $4.14 | 3,195,000 |
| 2024-06-06 | $4.46 | $4.46 | $4.03 | $4.14 | $4.14 | 11,901,200 |
| 2024-06-05 | $4.52 | $4.53 | $4.32 | $4.42 | $4.42 | 3,438,600 |
| 2024-06-04 | $4.57 | $4.59 | $4.38 | $4.53 | $4.53 | 5,239,260 |
| 2024-06-03 | $4.57 | $4.68 | $4.54 | $4.59 | $4.59 | 3,433,960 |
| 2024-05-31 | $4.70 | $4.70 | $4.56 | $4.62 | $4.62 | 4,089,200 |
| 2024-05-30 | $4.62 | $4.70 | $4.53 | $4.69 | $4.69 | 4,670,400 |
| 2024-05-29 | $4.59 | $4.65 | $4.53 | $4.61 | $4.61 | 2,449,600 |
| 2024-05-28 | $4.55 | $4.64 | $4.52 | $4.61 | $4.61 | 2,643,200 |
| 2024-05-27 | $4.66 | $4.66 | $4.53 | $4.59 | $4.59 | 3,098,200 |
| 2024-05-24 | $4.60 | $4.69 | $4.52 | $4.62 | $4.62 | 4,280,030 |
| 2024-05-23 | $4.54 | $4.62 | $4.50 | $4.54 | $4.54 | 2,561,700 |
| 2024-05-22 | $4.61 | $4.61 | $4.51 | $4.54 | $4.54 | 2,168,700 |
| 2024-05-21 | $4.68 | $4.68 | $4.50 | $4.53 | $4.53 | 7,035,100 |
| 2024-05-20 | $4.68 | $4.74 | $4.61 | $4.69 | $4.69 | 6,687,700 |
| 2024-05-17 | $4.82 | $4.90 | $4.65 | $4.69 | $4.69 | 8,727,900 |
| 2024-05-16 | $4.70 | $4.89 | $4.68 | $4.87 | $4.87 | 9,378,820 |
| 2024-05-15 | $4.66 | $4.76 | $4.62 | $4.70 | $4.70 | 4,869,600 |
| 2024-05-14 | $4.61 | $4.76 | $4.61 | $4.67 | $4.67 | 8,427,080 |
| 2024-05-13 | $4.88 | $4.95 | $4.63 | $4.65 | $4.65 | 22,293,120 |
| 2024-05-10 | $4.95 | $5.45 | $4.92 | $5.03 | $5.03 | 35,308,120 |
| 2024-05-09 | $4.72 | $5.03 | $4.65 | $4.95 | $4.95 | 17,326,500 |
| 2024-05-08 | $4.73 | $4.78 | $4.64 | $4.71 | $4.71 | 6,729,600 |
| 2024-05-07 | $4.69 | $4.75 | $4.65 | $4.69 | $4.69 | 3,531,600 |
| 2024-05-06 | $4.71 | $4.77 | $4.64 | $4.71 | $4.71 | 5,118,800 |
| 2024-04-30 | $4.59 | $4.73 | $4.40 | $4.68 | $4.68 | 8,030,750 |
| 2024-04-29 | $4.65 | $4.67 | $4.60 | $4.63 | $4.63 | 6,122,520 |
| 2024-04-26 | $4.77 | $4.77 | $4.59 | $4.64 | $4.64 | 6,425,500 |
| 2024-04-25 | $4.87 | $4.87 | $4.67 | $4.80 | $4.80 | 9,943,700 |
| 2024-04-24 | $4.84 | $4.99 | $4.76 | $4.87 | $4.87 | 12,329,080 |
| 2024-04-23 | $4.75 | $4.85 | $4.67 | $4.84 | $4.84 | 5,442,980 |
| 2024-04-22 | $4.94 | $4.94 | $4.76 | $4.83 | $4.83 | 7,044,800 |
| 2024-04-19 | $4.65 | $4.97 | $4.58 | $4.94 | $4.94 | 11,497,200 |
| 2024-04-18 | $4.67 | $4.68 | $4.46 | $4.65 | $4.65 | 5,932,200 |
| 2024-04-17 | $4.44 | $4.69 | $4.38 | $4.64 | $4.64 | 8,470,400 |
| 2024-04-16 | $4.78 | $4.78 | $4.31 | $4.40 | $4.40 | 12,023,110 |
| 2024-04-15 | $5.18 | $5.18 | $4.67 | $4.75 | $4.75 | 19,447,360 |
| 2024-04-12 | $5.17 | $5.34 | $5.16 | $5.19 | $5.19 | 11,972,260 |
| 2024-04-11 | $5.14 | $5.20 | $5.12 | $5.17 | $5.17 | 9,680,300 |
| 2024-04-10 | $5.10 | $5.28 | $5.08 | $5.16 | $5.16 | 11,415,800 |
| 2024-04-09 | $4.98 | $5.14 | $4.92 | $5.13 | $5.13 | 9,448,300 |
| 2024-04-08 | $5.03 | $5.07 | $4.85 | $5.01 | $5.01 | 12,314,400 |
| 2024-04-03 | $4.95 | $5.18 | $4.86 | $5.08 | $5.08 | 14,858,870 |
| 2024-04-02 | $4.90 | $4.97 | $4.90 | $4.91 | $4.91 | 7,955,750 |
| 2024-04-01 | $4.78 | $4.92 | $4.78 | $4.90 | $4.90 | 8,374,980 |
| 2024-03-29 | $4.72 | $4.79 | $4.69 | $4.77 | $4.77 | 6,187,300 |
| 2024-03-28 | $4.75 | $4.79 | $4.66 | $4.74 | $4.74 | 7,022,680 |
| 2024-03-27 | $4.72 | $4.83 | $4.69 | $4.71 | $4.71 | 9,441,100 |
| 2024-03-26 | $4.84 | $4.84 | $4.65 | $4.70 | $4.70 | 8,266,100 |
| 2024-03-25 | $4.85 | $4.88 | $4.76 | $4.83 | $4.83 | 7,768,500 |
| 2024-03-22 | $4.85 | $4.86 | $4.76 | $4.79 | $4.79 | 6,522,880 |
| 2024-03-21 | $4.78 | $4.84 | $4.75 | $4.80 | $4.80 | 6,805,200 |
| 2024-03-20 | $4.80 | $4.90 | $4.75 | $4.77 | $4.77 | 8,730,090 |
| 2024-03-19 | $4.72 | $4.84 | $4.72 | $4.80 | $4.80 | 7,788,300 |
| 2024-03-18 | $4.67 | $4.73 | $4.66 | $4.72 | $4.72 | 4,783,500 |
| 2024-03-15 | $4.64 | $4.71 | $4.64 | $4.67 | $4.67 | 3,468,100 |
| 2024-03-14 | $4.70 | $4.74 | $4.65 | $4.68 | $4.68 | 4,053,000 |
| 2024-03-13 | $4.65 | $4.80 | $4.60 | $4.71 | $4.71 | 6,739,450 |
| 2024-03-12 | $4.66 | $4.70 | $4.59 | $4.68 | $4.68 | 5,387,700 |
| 2024-03-11 | $4.70 | $4.72 | $4.62 | $4.67 | $4.67 | 5,655,400 |
| 2024-03-08 | $4.56 | $4.70 | $4.52 | $4.67 | $4.67 | 9,518,710 |
| 2024-03-07 | $4.36 | $4.58 | $4.36 | $4.51 | $4.51 | 7,926,400 |
| 2024-03-06 | $4.15 | $4.39 | $4.12 | $4.35 | $4.35 | 6,277,360 |
| 2024-03-05 | $4.13 | $4.15 | $4.05 | $4.15 | $4.15 | 3,355,010 |
| 2024-03-04 | $4.14 | $4.14 | $4.02 | $4.13 | $4.13 | 3,351,600 |
| 2024-03-01 | $4.12 | $4.16 | $4.07 | $4.13 | $4.13 | 3,494,700 |
| 2024-02-29 | $4.03 | $4.13 | $4.00 | $4.11 | $4.11 | 4,138,200 |
| 2024-02-28 | $4.22 | $4.36 | $4.03 | $4.03 | $4.03 | 7,362,310 |
| 2024-02-27 | $4.01 | $4.20 | $3.97 | $4.18 | $4.18 | 6,694,010 |
| 2024-02-26 | $3.94 | $4.07 | $3.91 | $4.02 | $4.02 | 5,638,500 |
| 2024-02-23 | $3.94 | $3.96 | $3.87 | $3.96 | $3.96 | 4,804,300 |
| 2024-02-22 | $3.90 | $3.97 | $3.83 | $3.95 | $3.95 | 4,427,500 |
| 2024-02-21 | $3.81 | $4.05 | $3.77 | $3.90 | $3.90 | 6,997,500 |
| 2024-02-20 | $3.87 | $3.88 | $3.75 | $3.81 | $3.81 | 3,952,050 |
| 2024-02-19 | $3.70 | $3.85 | $3.70 | $3.83 | $3.83 | 7,518,930 |
| 2024-02-08 | $3.48 | $3.68 | $3.20 | $3.67 | $3.67 | 10,903,170 |
| 2024-02-07 | $3.73 | $3.73 | $3.35 | $3.48 | $3.48 | 13,427,500 |
| 2024-02-06 | $3.81 | $3.81 | $3.41 | $3.72 | $3.72 | 11,227,760 |
| 2024-02-05 | $4.20 | $4.20 | $3.77 | $3.79 | $3.79 | 8,694,600 |
| 2024-02-02 | $4.17 | $4.29 | $3.92 | $4.19 | $4.19 | 10,213,650 |
| 2024-02-01 | $4.13 | $4.26 | $3.90 | $4.20 | $4.20 | 11,253,700 |
| 2024-01-31 | $4.39 | $4.48 | $4.13 | $4.16 | $4.16 | 6,892,900 |
| 2024-01-30 | $4.52 | $4.68 | $4.36 | $4.40 | $4.40 | 7,179,300 |
| 2024-01-29 | $4.55 | $4.76 | $4.49 | $4.61 | $4.61 | 12,833,500 |
| 2024-01-26 | $4.37 | $4.60 | $4.37 | $4.54 | $4.54 | 8,526,440 |
| 2024-01-25 | $4.28 | $4.41 | $4.22 | $4.40 | $4.40 | 9,600,560 |
| 2024-01-24 | $4.21 | $4.36 | $4.11 | $4.27 | $4.27 | 7,422,840 |
| 2024-01-23 | $4.35 | $4.36 | $4.18 | $4.21 | $4.21 | 8,556,800 |
| 2024-01-22 | $4.67 | $4.79 | $4.33 | $4.37 | $4.37 | 10,564,860 |
| 2024-01-19 | $4.72 | $4.80 | $4.66 | $4.67 | $4.67 | 4,970,300 |
| 2024-01-18 | $4.78 | $4.83 | $4.61 | $4.73 | $4.73 | 11,618,700 |
| 2024-01-17 | $4.88 | $4.92 | $4.82 | $4.82 | $4.82 | 6,084,210 |
| 2024-01-16 | $4.90 | $4.94 | $4.84 | $4.91 | $4.91 | 8,066,610 |
| 2024-01-15 | $4.85 | $4.99 | $4.85 | $4.93 | $4.93 | 12,936,970 |
| 2024-01-12 | $4.83 | $4.86 | $4.81 | $4.83 | $4.83 | 8,895,420 |
| 2024-01-11 | $4.88 | $4.90 | $4.78 | $4.83 | $4.83 | 13,743,380 |
| 2024-01-10 | $4.91 | $4.91 | $4.80 | $4.86 | $4.86 | 13,487,930 |
| 2024-01-09 | $4.94 | $4.95 | $4.81 | $4.91 | $4.91 | 15,930,500 |
| 2024-01-08 | $4.88 | $5.08 | $4.84 | $4.90 | $4.90 | 30,292,730 |
| 2024-01-05 | $4.92 | $4.97 | $4.84 | $4.88 | $4.88 | 13,929,200 |
| 2024-01-04 | $4.86 | $4.96 | $4.84 | $4.90 | $4.90 | 17,399,360 |
| 2024-01-03 | $4.93 | $4.99 | $4.83 | $4.84 | $4.84 | 24,256,170 |
| 2024-01-02 | $4.64 | $5.10 | $4.64 | $4.92 | $4.92 | 36,015,390 |
| 2024-01-01 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 0 |
| 2023-12-29 | $4.59 | $4.68 | $4.58 | $4.64 | $4.64 | 4,449,710 |
| 2023-12-28 | $4.66 | $4.66 | $4.50 | $4.59 | $4.59 | 6,886,100 |
| 2023-12-27 | $4.62 | $4.67 | $4.53 | $4.66 | $4.66 | 6,410,050 |
| 2023-12-26 | $4.68 | $4.71 | $4.63 | $4.63 | $4.63 | 7,801,100 |
| 2023-12-25 | $4.64 | $4.69 | $4.55 | $4.67 | $4.67 | 7,354,100 |
| 2023-12-22 | $4.71 | $4.72 | $4.63 | $4.64 | $4.64 | 8,792,300 |
| 2023-12-21 | $4.68 | $4.71 | $4.52 | $4.70 | $4.70 | 7,853,000 |
| 2023-12-20 | $4.66 | $4.70 | $4.62 | $4.63 | $4.63 | 4,776,800 |
| 2023-12-19 | $4.67 | $4.68 | $4.58 | $4.66 | $4.66 | 6,274,800 |
| 2023-12-18 | $4.69 | $4.73 | $4.66 | $4.67 | $4.67 | 6,685,000 |
| 2023-12-15 | $4.72 | $4.75 | $4.68 | $4.71 | $4.71 | 6,107,300 |
| 2023-12-14 | $4.74 | $4.76 | $4.68 | $4.72 | $4.72 | 5,948,900 |
| 2023-12-13 | $4.74 | $4.80 | $4.70 | $4.73 | $4.73 | 7,815,600 |
| 2023-12-12 | $4.65 | $4.74 | $4.65 | $4.74 | $4.74 | 9,719,660 |
| 2023-12-11 | $4.53 | $4.68 | $4.50 | $4.68 | $4.68 | 10,490,100 |
| 2023-12-08 | $4.68 | $4.71 | $4.55 | $4.56 | $4.56 | 9,240,940 |
| 2023-12-07 | $4.72 | $4.75 | $4.67 | $4.70 | $4.70 | 5,110,800 |
| 2023-12-06 | $4.67 | $4.74 | $4.65 | $4.72 | $4.72 | 6,851,800 |
| 2023-12-05 | $4.68 | $4.72 | $4.66 | $4.68 | $4.68 | 6,516,700 |
| 2023-12-04 | $4.60 | $4.74 | $4.60 | $4.71 | $4.71 | 10,292,600 |
| 2023-12-01 | $4.58 | $4.67 | $4.58 | $4.62 | $4.62 | 5,646,000 |
| 2023-11-30 | $4.59 | $4.62 | $4.57 | $4.60 | $4.60 | 4,898,050 |
| 2023-11-29 | $4.64 | $4.67 | $4.56 | $4.61 | $4.61 | 7,330,000 |
| 2023-11-28 | $4.63 | $4.66 | $4.60 | $4.66 | $4.66 | 7,223,090 |
| 2023-11-27 | $4.66 | $4.67 | $4.58 | $4.62 | $4.62 | 9,670,600 |
| 2023-11-24 | $4.67 | $4.69 | $4.61 | $4.64 | $4.64 | 7,112,970 |
| 2023-11-23 | $4.65 | $4.69 | $4.63 | $4.65 | $4.65 | 7,264,800 |
| 2023-11-22 | $4.63 | $4.71 | $4.61 | $4.66 | $4.66 | 10,942,500 |
| 2023-11-21 | $4.65 | $4.69 | $4.62 | $4.63 | $4.63 | 7,208,870 |
| 2023-11-20 | $4.66 | $4.68 | $4.62 | $4.65 | $4.65 | 7,247,920 |
| 2023-11-17 | $4.60 | $4.67 | $4.59 | $4.65 | $4.65 | 8,971,720 |
| 2023-11-16 | $4.66 | $4.67 | $4.59 | $4.60 | $4.60 | 7,901,400 |
| 2023-11-15 | $4.65 | $4.69 | $4.60 | $4.65 | $4.65 | 12,901,050 |
| 2023-11-14 | $4.65 | $4.68 | $4.58 | $4.63 | $4.63 | 13,056,100 |
| 2023-11-13 | $4.59 | $4.69 | $4.51 | $4.68 | $4.68 | 23,989,300 |
| 2023-11-10 | $4.47 | $4.83 | $4.42 | $4.61 | $4.61 | 32,896,780 |
| 2023-11-09 | $4.46 | $4.49 | $4.43 | $4.45 | $4.45 | 4,864,000 |
| 2023-11-08 | $4.46 | $4.52 | $4.46 | $4.47 | $4.47 | 5,150,770 |
| 2023-11-07 | $4.48 | $4.50 | $4.45 | $4.47 | $4.47 | 3,445,170 |
| 2023-11-06 | $4.47 | $4.51 | $4.42 | $4.48 | $4.48 | 6,553,800 |
| 2023-11-03 | $4.45 | $4.47 | $4.41 | $4.44 | $4.44 | 3,986,900 |
| 2023-11-02 | $4.47 | $4.48 | $4.42 | $4.44 | $4.44 | 4,264,600 |
| 2023-11-01 | $4.44 | $4.47 | $4.40 | $4.46 | $4.46 | 5,202,300 |
| 2023-10-31 | $4.42 | $4.45 | $4.38 | $4.42 | $4.42 | 4,274,300 |
| 2023-10-30 | $4.31 | $4.43 | $4.29 | $4.41 | $4.41 | 6,104,730 |
| 2023-10-27 | $4.24 | $4.35 | $4.22 | $4.33 | $4.33 | 5,816,610 |
| 2023-10-26 | $4.27 | $4.33 | $4.25 | $4.28 | $4.28 | 5,013,810 |
| 2023-10-25 | $4.31 | $4.35 | $4.27 | $4.31 | $4.31 | 4,310,650 |
| 2023-10-24 | $4.12 | $4.32 | $4.07 | $4.30 | $4.30 | 7,215,490 |
| 2023-10-23 | $4.17 | $4.20 | $4.05 | $4.06 | $4.06 | 4,092,300 |
| 2023-10-20 | $4.21 | $4.23 | $4.16 | $4.20 | $4.20 | 4,059,400 |
| 2023-10-19 | $4.23 | $4.30 | $4.19 | $4.20 | $4.20 | 4,576,500 |
| 2023-10-18 | $4.36 | $4.40 | $4.25 | $4.28 | $4.28 | 5,627,090 |
| 2023-10-17 | $4.42 | $4.46 | $4.35 | $4.40 | $4.40 | 4,944,400 |
| 2023-10-16 | $4.41 | $4.44 | $4.37 | $4.41 | $4.41 | 5,540,300 |
| 2023-10-13 | $4.41 | $4.41 | $4.32 | $4.36 | $4.36 | 4,923,000 |
| 2023-10-12 | $4.33 | $4.43 | $4.33 | $4.42 | $4.42 | 6,110,200 |
| 2023-10-11 | $4.36 | $4.40 | $4.31 | $4.32 | $4.32 | 5,098,400 |
| 2023-10-10 | $4.40 | $4.41 | $4.36 | $4.38 | $4.38 | 4,238,100 |
| 2023-10-09 | $4.45 | $4.46 | $4.34 | $4.38 | $4.38 | 6,784,400 |
| 2023-09-28 | $4.40 | $4.48 | $4.39 | $4.45 | $4.45 | 5,240,100 |
| 2023-09-27 | $4.33 | $4.43 | $4.28 | $4.38 | $4.38 | 6,383,500 |
| 2023-09-26 | $4.42 | $4.43 | $4.30 | $4.30 | $4.30 | 5,001,700 |
| 2023-09-25 | $4.45 | $4.46 | $4.37 | $4.39 | $4.39 | 4,898,300 |
| 2023-09-22 | $4.32 | $4.43 | $4.32 | $4.42 | $4.42 | 3,544,100 |
| 2023-09-21 | $4.40 | $4.41 | $4.34 | $4.36 | $4.36 | 3,064,200 |
| 2023-09-20 | $4.45 | $4.45 | $4.38 | $4.40 | $4.40 | 2,875,900 |
| 2023-09-19 | $4.47 | $4.48 | $4.41 | $4.44 | $4.44 | 4,278,660 |
| 2023-09-18 | $4.44 | $4.48 | $4.40 | $4.47 | $4.47 | 5,349,020 |
| 2023-09-15 | $4.39 | $4.45 | $4.38 | $4.44 | $4.44 | 6,568,700 |
| 2023-09-14 | $4.43 | $4.43 | $4.35 | $4.39 | $4.39 | 4,592,900 |
| 2023-09-13 | $4.43 | $4.47 | $4.38 | $4.41 | $4.41 | 4,334,000 |
| 2023-09-12 | $4.46 | $4.48 | $4.42 | $4.45 | $4.45 | 4,776,500 |
| 2023-09-11 | $4.39 | $4.48 | $4.37 | $4.46 | $4.46 | 4,796,100 |
| 2023-09-08 | $4.38 | $4.44 | $4.38 | $4.41 | $4.41 | 2,564,700 |
| 2023-09-07 | $4.45 | $4.46 | $4.39 | $4.41 | $4.41 | 3,338,400 |
| 2023-09-06 | $4.43 | $4.48 | $4.42 | $4.47 | $4.47 | 2,811,300 |
| 2023-09-05 | $4.47 | $4.47 | $4.42 | $4.45 | $4.45 | 3,555,010 |
| 2023-09-04 | $4.40 | $4.48 | $4.39 | $4.48 | $4.48 | 4,866,100 |
| 2023-09-01 | $4.42 | $4.42 | $4.36 | $4.38 | $4.38 | 3,186,700 |
| 2023-08-31 | $4.41 | $4.42 | $4.35 | $4.40 | $4.40 | 3,853,530 |
| 2023-08-30 | $4.36 | $4.43 | $4.35 | $4.40 | $4.40 | 5,346,200 |
| 2023-08-29 | $4.22 | $4.36 | $4.21 | $4.36 | $4.36 | 6,380,200 |
| 2023-08-28 | $4.35 | $4.37 | $4.20 | $4.22 | $4.22 | 6,101,600 |
| 2023-08-25 | $4.25 | $4.32 | $4.16 | $4.17 | $4.17 | 4,839,990 |
| 2023-08-24 | $4.21 | $4.27 | $4.18 | $4.22 | $4.22 | 3,522,060 |
| 2023-08-23 | $4.28 | $4.30 | $4.21 | $4.21 | $4.21 | 3,124,000 |
| 2023-08-22 | $4.37 | $4.37 | $4.22 | $4.31 | $4.31 | 5,848,200 |
| 2023-08-21 | $4.28 | $4.39 | $4.28 | $4.35 | $4.35 | 4,813,920 |
| 2023-08-18 | $4.38 | $4.41 | $4.30 | $4.30 | $4.30 | 4,857,400 |
| 2023-08-17 | $4.33 | $4.45 | $4.31 | $4.39 | $4.39 | 5,967,300 |
| 2023-08-16 | $4.38 | $4.47 | $4.33 | $4.34 | $4.34 | 5,265,100 |
| 2023-08-15 | $4.35 | $4.51 | $4.35 | $4.40 | $4.40 | 5,842,520 |
| 2023-08-14 | $4.31 | $4.38 | $4.28 | $4.38 | $4.38 | 3,605,500 |
| 2023-08-11 | $4.40 | $4.40 | $4.32 | $4.32 | $4.32 | 4,162,200 |
| 2023-08-10 | $4.42 | $4.42 | $4.37 | $4.39 | $4.39 | 2,249,220 |
| 2023-08-09 | $4.40 | $4.44 | $4.37 | $4.38 | $4.38 | 3,228,000 |
| 2023-08-08 | $4.45 | $4.47 | $4.39 | $4.41 | $4.41 | 2,991,000 |
| 2023-08-07 | $4.46 | $4.48 | $4.42 | $4.43 | $4.43 | 3,182,090 |
| 2023-08-04 | $4.47 | $4.51 | $4.45 | $4.46 | $4.46 | 4,423,850 |
| 2023-08-03 | $4.48 | $4.50 | $4.45 | $4.46 | $4.46 | 3,827,300 |
| 2023-08-02 | $4.49 | $4.51 | $4.45 | $4.48 | $4.48 | 3,434,600 |
| 2023-08-01 | $4.49 | $4.53 | $4.45 | $4.50 | $4.50 | 4,385,000 |
| 2023-07-31 | $4.48 | $4.51 | $4.45 | $4.48 | $4.48 | 4,145,000 |
| 2023-07-28 | $4.42 | $4.49 | $4.40 | $4.47 | $4.47 | 3,639,300 |
| 2023-07-27 | $4.47 | $4.51 | $4.41 | $4.43 | $4.43 | 3,309,100 |
| 2023-07-26 | $4.42 | $4.49 | $4.41 | $4.48 | $4.48 | 3,717,300 |
| 2023-07-25 | $4.42 | $4.44 | $4.38 | $4.43 | $4.43 | 3,486,500 |
| 2023-07-24 | $4.37 | $4.43 | $4.35 | $4.42 | $4.42 | 2,334,200 |
| 2023-07-21 | $4.36 | $4.41 | $4.35 | $4.40 | $4.40 | 2,934,400 |
| 2023-07-20 | $4.42 | $4.44 | $4.37 | $4.38 | $4.38 | 4,028,900 |
| 2023-07-19 | $4.41 | $4.43 | $4.38 | $4.41 | $4.41 | 3,755,440 |
| 2023-07-18 | $4.35 | $4.42 | $4.32 | $4.41 | $4.41 | 5,965,770 |
| 2023-07-17 | $4.27 | $4.35 | $4.25 | $4.35 | $4.35 | 4,938,100 |
| 2023-07-14 | $4.30 | $4.32 | $4.27 | $4.29 | $4.29 | 3,602,800 |
| 2023-07-13 | $4.31 | $4.35 | $4.29 | $4.30 | $4.30 | 4,698,200 |
| 2023-07-12 | $4.36 | $4.37 | $4.28 | $4.29 | $4.29 | 5,357,200 |
| 2023-07-11 | $4.36 | $4.38 | $4.33 | $4.36 | $4.36 | 4,265,400 |
| 2023-07-10 | $4.35 | $4.40 | $4.34 | $4.37 | $4.37 | 4,129,300 |
| 2023-07-07 | $4.36 | $4.40 | $4.34 | $4.35 | $4.35 | 6,426,210 |
| 2023-07-06 | $4.30 | $4.38 | $4.30 | $4.36 | $4.36 | 5,282,510 |
| 2023-07-05 | $4.31 | $4.35 | $4.28 | $4.33 | $4.33 | 4,923,400 |
| 2023-07-04 | $4.27 | $4.32 | $4.23 | $4.30 | $4.30 | 5,827,400 |
| 2023-07-03 | $4.22 | $4.29 | $4.21 | $4.27 | $4.27 | 4,892,300 |
| 2023-06-30 | $4.13 | $4.25 | $4.12 | $4.22 | $4.22 | 5,938,210 |
| 2023-06-29 | $4.10 | $4.14 | $4.09 | $4.13 | $4.13 | 3,915,600 |
| 2023-06-28 | $4.07 | $4.10 | $4.01 | $4.09 | $4.09 | 4,717,600 |
| 2023-06-27 | $3.96 | $4.08 | $3.95 | $4.06 | $4.06 | 5,778,790 |
| 2023-06-26 | $4.00 | $4.00 | $3.93 | $3.96 | $3.96 | 3,868,200 |
| 2023-06-21 | $4.00 | $4.03 | $3.99 | $4.02 | $4.02 | 4,086,000 |
| 2023-06-20 | $4.03 | $4.05 | $4.00 | $4.01 | $4.01 | 4,307,400 |
| 2023-06-19 | $4.12 | $4.12 | $4.05 | $4.05 | $4.05 | 4,343,700 |
| 2023-06-16 | $4.09 | $4.14 | $4.08 | $4.11 | $4.11 | 3,399,380 |
| 2023-06-15 | $4.13 | $4.13 | $4.06 | $4.10 | $4.10 | 3,673,600 |
| 2023-06-14 | $4.14 | $4.14 | $4.10 | $4.13 | $4.13 | 3,103,580 |
| 2023-06-13 | $4.15 | $4.18 | $4.12 | $4.13 | $4.13 | 3,401,600 |
| 2023-06-12 | $4.14 | $4.17 | $4.07 | $4.17 | $4.17 | 4,070,880 |
| 2023-06-09 | $4.13 | $4.16 | $4.11 | $4.12 | $4.12 | 2,852,820 |
| 2023-06-08 | $4.16 | $4.18 | $4.12 | $4.15 | $4.15 | 3,619,100 |
| 2023-06-07 | $4.14 | $4.18 | $4.13 | $4.16 | $4.16 | 3,690,300 |
| 2023-06-06 | $4.28 | $4.29 | $4.14 | $4.16 | $4.16 | 6,609,300 |
| 2023-06-05 | $4.28 | $4.31 | $4.26 | $4.30 | $4.30 | 2,574,000 |
| 2023-06-02 | $4.28 | $4.30 | $4.26 | $4.28 | $4.28 | 4,041,800 |
| 2023-06-01 | $4.33 | $4.35 | $4.25 | $4.27 | $4.27 | 4,436,800 |
| 2023-05-31 | $4.34 | $4.38 | $4.30 | $4.34 | $4.34 | 3,533,800 |
| 2023-05-30 | $4.33 | $4.36 | $4.22 | $4.35 | $4.35 | 4,261,200 |
| 2023-05-29 | $4.38 | $4.41 | $4.29 | $4.33 | $4.33 | 4,888,900 |
| 2023-05-26 | $4.39 | $4.40 | $4.32 | $4.39 | $4.39 | 3,274,950 |
| 2023-05-25 | $4.38 | $4.39 | $4.31 | $4.36 | $4.36 | 4,053,700 |
| 2023-05-24 | $4.37 | $4.42 | $4.34 | $4.40 | $4.40 | 3,452,900 |
| 2023-05-23 | $4.36 | $4.41 | $4.35 | $4.39 | $4.39 | 4,937,800 |
| 2023-05-22 | $4.33 | $4.36 | $4.31 | $4.36 | $4.36 | 3,520,910 |
| 2023-05-19 | $4.33 | $4.34 | $4.28 | $4.32 | $4.32 | 2,564,700 |
| 2023-05-18 | $4.31 | $4.36 | $4.31 | $4.34 | $4.34 | 4,097,200 |
| 2023-05-17 | $4.27 | $4.32 | $4.23 | $4.31 | $4.31 | 4,725,700 |
| 2023-05-16 | $4.29 | $4.29 | $4.24 | $4.26 | $4.26 | 3,134,400 |
| 2023-05-15 | $4.27 | $4.29 | $4.22 | $4.28 | $4.28 | 3,426,800 |
| 2023-05-12 | $4.28 | $4.32 | $4.27 | $4.28 | $4.28 | 3,805,700 |
| 2023-05-11 | $4.24 | $4.31 | $4.22 | $4.30 | $4.30 | 4,464,100 |
| 2023-05-10 | $4.27 | $4.29 | $4.21 | $4.24 | $4.24 | 6,160,600 |
| 2023-05-09 | $4.28 | $4.30 | $4.22 | $4.28 | $4.28 | 5,683,600 |
| 2023-05-08 | $4.27 | $4.31 | $4.24 | $4.28 | $4.28 | 6,260,160 |
| 2023-05-05 | $4.32 | $4.33 | $4.24 | $4.28 | $4.28 | 6,491,100 |
| 2023-05-04 | $4.23 | $4.36 | $4.22 | $4.32 | $4.32 | 9,662,300 |
| 2023-05-03 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-05-02 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-04-28 | $4.23 | $4.30 | $4.20 | $4.29 | $4.29 | 5,080,300 |
| 2023-04-27 | $4.15 | $4.24 | $4.14 | $4.24 | $4.24 | 4,617,870 |
| 2023-04-26 | $4.12 | $4.20 | $4.07 | $4.18 | $4.18 | 4,470,700 |
| 2023-04-25 | $4.19 | $4.19 | $4.03 | $4.09 | $4.09 | 5,744,620 |
| 2023-04-24 | $4.18 | $4.18 | $4.13 | $4.16 | $4.16 | 4,603,100 |
| 2023-04-21 | $4.25 | $4.27 | $4.15 | $4.15 | $4.15 | 5,934,100 |
| 2023-04-20 | $4.34 | $4.34 | $4.23 | $4.25 | $4.25 | 5,228,550 |
| 2023-04-19 | $4.37 | $4.37 | $4.31 | $4.33 | $4.33 | 4,267,690 |
| 2023-04-18 | $4.44 | $4.44 | $4.34 | $4.36 | $4.36 | 7,128,300 |
| 2023-04-17 | $4.36 | $4.42 | $4.35 | $4.42 | $4.42 | 4,139,300 |
| 2023-04-14 | $4.39 | $4.42 | $4.35 | $4.38 | $4.38 | 3,686,300 |
| 2023-04-13 | $4.38 | $4.40 | $4.33 | $4.38 | $4.38 | 4,538,800 |
| 2023-04-12 | $4.34 | $4.38 | $4.33 | $4.38 | $4.38 | 3,321,100 |
| 2023-04-11 | $4.34 | $4.37 | $4.30 | $4.35 | $4.35 | 6,384,700 |
| 2023-04-10 | $4.41 | $4.42 | $4.34 | $4.34 | $4.34 | 5,438,200 |
| 2023-04-07 | $4.39 | $4.42 | $4.37 | $4.40 | $4.40 | 4,275,220 |
| 2023-04-06 | $4.41 | $4.41 | $4.35 | $4.37 | $4.37 | 4,837,000 |
| 2023-04-05 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 0 |
| 2023-04-04 | $4.49 | $4.50 | $4.40 | $4.41 | $4.41 | 7,535,900 |
| 2023-04-03 | $4.47 | $4.51 | $4.45 | $4.50 | $4.50 | 7,735,400 |
| 2023-03-31 | $4.45 | $4.49 | $4.45 | $4.48 | $4.48 | 5,156,500 |
| 2023-03-30 | $4.51 | $4.52 | $4.43 | $4.47 | $4.47 | 5,379,010 |
| 2023-03-29 | $4.57 | $4.58 | $4.49 | $4.50 | $4.50 | 8,000,000 |
| 2023-03-28 | $4.59 | $4.61 | $4.52 | $4.57 | $4.57 | 5,650,820 |
| 2023-03-27 | $4.63 | $4.63 | $4.55 | $4.59 | $4.59 | 6,208,700 |
| 2023-03-24 | $4.63 | $4.67 | $4.60 | $4.63 | $4.63 | 4,985,300 |
| 2023-03-23 | $4.68 | $4.68 | $4.60 | $4.61 | $4.61 | 4,662,300 |
| 2023-03-22 | $4.64 | $4.68 | $4.60 | $4.67 | $4.67 | 4,526,000 |
| 2023-03-21 | $4.56 | $4.64 | $4.55 | $4.63 | $4.63 | 5,262,900 |
| 2023-03-20 | $4.57 | $4.64 | $4.56 | $4.58 | $4.58 | 7,019,600 |
| 2023-03-17 | $4.63 | $4.64 | $4.55 | $4.56 | $4.56 | 4,411,700 |
| 2023-03-16 | $4.63 | $4.66 | $4.56 | $4.57 | $4.57 | 5,481,400 |
| 2023-03-15 | $4.57 | $4.69 | $4.56 | $4.67 | $4.67 | 5,430,800 |
| 2023-03-14 | $4.63 | $4.64 | $4.53 | $4.58 | $4.58 | 4,914,100 |
| 2023-03-13 | $4.62 | $4.68 | $4.59 | $4.63 | $4.63 | 4,911,310 |
| 2023-03-10 | $4.68 | $4.72 | $4.64 | $4.66 | $4.66 | 4,877,700 |
| 2023-03-09 | $4.74 | $4.74 | $4.69 | $4.72 | $4.72 | 4,224,400 |
| 2023-03-08 | $4.70 | $4.74 | $4.65 | $4.72 | $4.72 | 3,953,200 |
| 2023-03-07 | $4.75 | $4.76 | $4.68 | $4.68 | $4.68 | 5,844,500 |
| 2023-03-06 | $4.75 | $4.78 | $4.73 | $4.74 | $4.74 | 4,029,100 |
| 2023-03-03 | $4.78 | $4.79 | $4.73 | $4.76 | $4.76 | 4,994,550 |
| 2023-03-02 | $4.80 | $4.81 | $4.75 | $4.77 | $4.77 | 5,091,320 |
| 2023-03-01 | $4.83 | $4.83 | $4.77 | $4.80 | $4.80 | 5,545,000 |
| 2023-02-28 | $4.70 | $4.81 | $4.70 | $4.81 | $4.81 | 6,709,500 |
| 2023-02-27 | $4.75 | $4.78 | $4.69 | $4.70 | $4.70 | 6,319,100 |
| 2023-02-24 | $4.78 | $4.80 | $4.73 | $4.77 | $4.77 | 5,575,900 |
| 2023-02-23 | $4.82 | $4.82 | $4.75 | $4.78 | $4.78 | 6,348,210 |
| 2023-02-22 | $4.83 | $4.83 | $4.78 | $4.82 | $4.82 | 4,416,900 |
| 2023-02-21 | $4.82 | $4.85 | $4.79 | $4.82 | $4.82 | 5,836,600 |
| 2023-02-20 | $4.80 | $4.81 | $4.73 | $4.80 | $4.80 | 5,507,300 |
| 2023-02-17 | $4.74 | $4.84 | $4.73 | $4.79 | $4.79 | 6,637,500 |
| 2023-02-16 | $4.87 | $4.90 | $4.71 | $4.75 | $4.75 | 9,071,010 |
| 2023-02-15 | $4.86 | $4.90 | $4.84 | $4.87 | $4.87 | 8,044,410 |
| 2023-02-14 | $4.93 | $4.94 | $4.86 | $4.91 | $4.91 | 6,719,580 |
| 2023-02-13 | $4.93 | $4.94 | $4.89 | $4.91 | $4.91 | 5,706,600 |
| 2023-02-10 | $4.92 | $4.94 | $4.86 | $4.91 | $4.91 | 4,985,500 |
| 2023-02-09 | $4.88 | $4.92 | $4.84 | $4.91 | $4.91 | 6,837,720 |
| 2023-02-08 | $4.86 | $4.91 | $4.85 | $4.88 | $4.88 | 5,346,500 |
| 2023-02-07 | $4.86 | $4.87 | $4.83 | $4.86 | $4.86 | 5,057,100 |
| 2023-02-06 | $4.85 | $4.90 | $4.82 | $4.86 | $4.86 | 7,125,800 |
| 2023-02-03 | $4.83 | $4.88 | $4.77 | $4.83 | $4.83 | 7,360,200 |
| 2023-02-02 | $4.84 | $4.87 | $4.80 | $4.86 | $4.86 | 8,059,520 |
| 2023-02-01 | $4.78 | $4.85 | $4.75 | $4.84 | $4.84 | 8,818,920 |
| 2023-01-31 | $4.73 | $4.78 | $4.69 | $4.77 | $4.77 | 7,977,500 |
| 2023-01-30 | $4.71 | $4.74 | $4.68 | $4.74 | $4.74 | 9,620,820 |
| 2023-01-20 | $4.61 | $4.68 | $4.61 | $4.67 | $4.67 | 8,700,000 |
| 2023-01-19 | $4.57 | $4.63 | $4.56 | $4.61 | $4.61 | 5,256,400 |
| 2023-01-18 | $4.52 | $4.61 | $4.52 | $4.58 | $4.58 | 4,509,380 |
| 2023-01-17 | $4.68 | $4.69 | $4.56 | $4.57 | $4.57 | 4,838,100 |
| 2023-01-16 | $4.55 | $4.68 | $4.55 | $4.65 | $4.65 | 8,819,840 |
| 2023-01-13 | $4.49 | $4.57 | $4.49 | $4.54 | $4.54 | 4,542,800 |
| 2023-01-12 | $4.58 | $4.61 | $4.51 | $4.52 | $4.52 | 5,234,500 |
| 2023-01-11 | $4.65 | $4.65 | $4.56 | $4.57 | $4.57 | 4,389,700 |
| 2023-01-10 | $4.71 | $4.72 | $4.60 | $4.61 | $4.61 | 5,518,600 |
| 2023-01-09 | $4.65 | $4.69 | $4.61 | $4.65 | $4.65 | 4,962,000 |
| 2023-01-06 | $4.69 | $4.71 | $4.62 | $4.62 | $4.62 | 6,433,900 |
| 2023-01-05 | $4.75 | $4.75 | $4.64 | $4.67 | $4.67 | 5,769,600 |
| 2023-01-04 | $4.68 | $4.75 | $4.67 | $4.72 | $4.72 | 6,634,500 |
| 2023-01-03 | $4.55 | $4.71 | $4.54 | $4.70 | $4.70 | 8,705,200 |
| 2023-01-02 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2022-12-30 | $4.49 | $4.55 | $4.48 | $4.52 | $4.52 | 6,603,370 |
| 2022-12-29 | $4.50 | $4.56 | $4.48 | $4.49 | $4.49 | 6,091,840 |
| 2022-12-28 | $4.61 | $4.62 | $4.47 | $4.49 | $4.49 | 8,092,800 |
| 2022-12-27 | $4.68 | $4.70 | $4.59 | $4.62 | $4.62 | 5,496,250 |
| 2022-12-26 | $4.62 | $4.73 | $4.60 | $4.68 | $4.68 | 5,047,600 |
| 2022-12-23 | $4.58 | $4.68 | $4.55 | $4.62 | $4.62 | 6,059,400 |
| 2022-12-22 | $4.73 | $4.74 | $4.59 | $4.62 | $4.62 | 6,802,700 |
| 2022-12-21 | $4.77 | $4.78 | $4.67 | $4.71 | $4.71 | 6,172,010 |
| 2022-12-20 | $4.85 | $4.85 | $4.71 | $4.75 | $4.75 | 6,186,900 |
| 2022-12-19 | $4.99 | $5.01 | $4.82 | $4.86 | $4.86 | 9,219,310 |
| 2022-12-16 | $5.07 | $5.07 | $4.98 | $5.00 | $5.00 | 8,257,800 |
| 2022-12-15 | $5.00 | $5.10 | $4.93 | $5.07 | $5.07 | 13,508,650 |
| 2022-12-14 | $5.08 | $5.08 | $4.98 | $4.99 | $4.99 | 8,223,500 |
| 2022-12-13 | $5.09 | $5.12 | $5.00 | $5.06 | $5.06 | 10,952,410 |
| 2022-12-12 | $5.01 | $5.09 | $4.99 | $5.08 | $5.08 | 13,427,400 |
| 2022-12-09 | $4.99 | $5.06 | $4.93 | $4.99 | $4.99 | 9,400,200 |
| 2022-12-08 | $4.96 | $5.02 | $4.94 | $4.98 | $4.98 | 5,960,800 |
| 2022-12-07 | $4.95 | $5.01 | $4.91 | $4.99 | $4.99 | 7,265,000 |
| 2022-12-06 | $5.02 | $5.02 | $4.91 | $4.95 | $4.95 | 8,306,800 |
| 2022-12-05 | $4.94 | $5.07 | $4.93 | $4.99 | $4.99 | 9,981,600 |
| 2022-12-01 | $4.94 | $4.96 | $4.84 | $4.88 | $4.88 | 8,391,700 |
| 2022-11-30 | $4.99 | $5.00 | $4.89 | $4.90 | $4.90 | 6,853,400 |
| 2022-11-29 | $4.78 | $4.97 | $4.78 | $4.95 | $4.95 | 10,187,700 |
| 2022-11-28 | $4.86 | $4.91 | $4.78 | $4.82 | $4.82 | 8,673,810 |
| 2022-11-25 | $4.98 | $4.98 | $4.85 | $4.89 | $4.89 | 6,433,960 |
| 2022-11-24 | $4.93 | $5.00 | $4.90 | $4.94 | $4.94 | 7,065,200 |
| 2022-11-23 | $5.00 | $5.02 | $4.85 | $4.91 | $4.91 | 8,795,490 |
| 2022-11-22 | $5.14 | $5.15 | $4.97 | $4.99 | $4.99 | 10,125,500 |
| 2022-11-21 | $5.13 | $5.15 | $5.03 | $5.12 | $5.12 | 8,730,200 |
| 2022-11-18 | $5.19 | $5.19 | $5.09 | $5.10 | $5.10 | 9,669,200 |
| 2022-11-17 | $5.12 | $5.20 | $5.06 | $5.14 | $5.14 | 10,951,100 |
| 2022-11-16 | $5.06 | $5.12 | $5.03 | $5.09 | $5.09 | 10,291,000 |
| 2022-11-15 | $5.06 | $5.16 | $5.03 | $5.10 | $5.10 | 12,402,400 |
| 2022-11-14 | $4.95 | $5.07 | $4.93 | $5.06 | $5.06 | 11,944,800 |
| 2022-11-11 | $4.96 | $5.07 | $4.90 | $4.96 | $4.96 | 14,437,450 |
| 2022-11-10 | $4.85 | $4.97 | $4.84 | $4.90 | $4.90 | 6,660,740 |
| 2022-11-09 | $4.85 | $4.91 | $4.82 | $4.89 | $4.89 | 8,046,640 |
| 2022-11-08 | $4.86 | $4.87 | $4.77 | $4.82 | $4.82 | 10,756,300 |
| 2022-11-07 | $4.89 | $4.90 | $4.82 | $4.85 | $4.85 | 8,656,310 |
| 2022-11-04 | $4.88 | $4.91 | $4.82 | $4.88 | $4.88 | 9,719,350 |
| 2022-11-03 | $4.84 | $4.90 | $4.80 | $4.87 | $4.87 | 10,344,660 |
| 2022-11-02 | $4.90 | $5.03 | $4.84 | $4.89 | $4.89 | 19,198,100 |
| 2022-11-01 | $4.85 | $4.94 | $4.85 | $4.94 | $4.94 | 8,423,100 |
| 2022-10-31 | $4.73 | $4.87 | $4.72 | $4.86 | $4.86 | 11,152,100 |
| 2022-10-28 | $4.82 | $4.90 | $4.74 | $4.76 | $4.76 | 17,667,220 |
| 2022-10-27 | $4.75 | $4.83 | $4.67 | $4.74 | $4.74 | 6,126,070 |
| 2022-10-26 | $4.60 | $4.80 | $4.58 | $4.75 | $4.75 | 7,622,500 |
| 2022-10-25 | $4.61 | $4.63 | $4.51 | $4.57 | $4.57 | 6,235,350 |
| 2022-10-24 | $4.76 | $4.79 | $4.57 | $4.61 | $4.61 | 8,295,200 |
| 2022-10-21 | $4.66 | $4.88 | $4.66 | $4.74 | $4.74 | 8,814,500 |
| 2022-10-20 | $4.70 | $4.80 | $4.64 | $4.69 | $4.69 | 5,748,700 |
| 2022-10-19 | $4.78 | $4.81 | $4.69 | $4.70 | $4.70 | 4,267,100 |
| 2022-10-18 | $4.76 | $4.83 | $4.69 | $4.78 | $4.78 | 6,874,500 |
| 2022-10-17 | $4.66 | $4.82 | $4.66 | $4.75 | $4.75 | 6,797,000 |
| 2022-10-14 | $4.51 | $4.74 | $4.51 | $4.70 | $4.70 | 8,516,000 |
| 2022-10-13 | $4.40 | $4.55 | $4.40 | $4.50 | $4.50 | 4,368,290 |
| 2022-10-12 | $4.37 | $4.46 | $4.28 | $4.46 | $4.46 | 5,772,700 |
| 2022-10-11 | $4.35 | $4.42 | $4.25 | $4.38 | $4.38 | 5,290,500 |
| 2022-10-10 | $4.50 | $4.56 | $4.35 | $4.38 | $4.38 | 6,612,600 |
| 2022-09-30 | $4.51 | $4.55 | $4.46 | $4.48 | $4.48 | 5,493,600 |
| 2022-09-29 | $4.64 | $4.64 | $4.49 | $4.51 | $4.51 | 5,573,600 |
| 2022-09-28 | $4.63 | $4.67 | $4.52 | $4.53 | $4.53 | 7,833,000 |
| 2022-09-27 | $4.50 | $4.63 | $4.48 | $4.63 | $4.63 | 7,136,800 |
| 2022-09-26 | $4.57 | $4.63 | $4.45 | $4.47 | $4.47 | 8,137,660 |
| 2022-09-23 | $4.74 | $4.77 | $4.63 | $4.64 | $4.64 | 6,262,170 |
| 2022-09-22 | $4.81 | $4.84 | $4.75 | $4.75 | $4.75 | 5,246,990 |
| 2022-09-21 | $4.80 | $4.87 | $4.69 | $4.85 | $4.85 | 7,013,500 |
| 2022-09-20 | $4.68 | $4.83 | $4.68 | $4.79 | $4.79 | 6,958,400 |
| 2022-09-19 | $4.82 | $4.86 | $4.67 | $4.68 | $4.68 | 9,943,300 |
| 2022-09-16 | $4.93 | $4.93 | $4.80 | $4.81 | $4.81 | 6,941,100 |
| 2022-09-15 | $5.07 | $5.09 | $4.88 | $4.93 | $4.93 | 9,677,100 |
| 2022-09-14 | $5.03 | $5.08 | $4.97 | $5.03 | $5.03 | 7,193,200 |
| 2022-09-13 | $5.08 | $5.13 | $5.04 | $5.08 | $5.08 | 4,973,700 |
| 2022-09-12 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2022-09-09 | $5.06 | $5.11 | $5.00 | $5.06 | $5.06 | 7,094,600 |
| 2022-09-08 | $5.14 | $5.14 | $5.04 | $5.06 | $5.06 | 6,268,620 |
| 2022-09-07 | $5.18 | $5.18 | $5.10 | $5.12 | $5.12 | 7,324,500 |
| 2022-09-06 | $5.10 | $5.18 | $5.08 | $5.17 | $5.17 | 7,800,370 |
| 2022-09-05 | $5.12 | $5.15 | $5.03 | $5.10 | $5.10 | 6,222,600 |
| 2022-09-02 | $5.02 | $5.23 | $5.01 | $5.09 | $5.09 | 7,892,140 |
| 2022-09-01 | $5.15 | $5.22 | $5.04 | $5.06 | $5.06 | 10,922,340 |
| 2022-08-31 | $5.20 | $5.26 | $5.08 | $5.11 | $5.11 | 8,728,710 |
| 2022-08-30 | $5.27 | $5.37 | $5.16 | $5.20 | $5.20 | 12,977,480 |
| 2022-08-29 | $5.10 | $5.30 | $5.06 | $5.22 | $5.22 | 9,261,500 |
| 2022-08-26 | $5.27 | $5.30 | $5.12 | $5.16 | $5.16 | 12,770,700 |
| 2022-08-25 | $5.36 | $5.37 | $5.19 | $5.24 | $5.24 | 8,851,500 |
| 2022-08-24 | $5.45 | $5.45 | $5.24 | $5.27 | $5.27 | 11,273,900 |
| 2022-08-23 | $5.38 | $5.46 | $5.29 | $5.43 | $5.43 | 11,363,600 |
| 2022-08-22 | $5.33 | $5.39 | $5.25 | $5.35 | $5.35 | 10,398,900 |
| 2022-08-19 | $5.52 | $5.60 | $5.34 | $5.35 | $5.35 | 14,698,180 |
| 2022-08-18 | $5.43 | $5.62 | $5.43 | $5.52 | $5.52 | 19,212,810 |
| 2022-08-17 | $5.53 | $5.60 | $5.37 | $5.46 | $5.46 | 17,063,840 |
| 2022-08-16 | $5.43 | $5.65 | $5.36 | $5.51 | $5.51 | 30,677,010 |
| 2022-08-15 | $5.27 | $5.50 | $5.25 | $5.41 | $5.41 | 21,386,800 |
| 2022-08-12 | $5.23 | $5.33 | $5.18 | $5.30 | $5.30 | 22,292,130 |
| 2022-08-11 | $5.05 | $5.33 | $5.05 | $5.21 | $5.21 | 27,404,240 |
| 2022-08-10 | $4.95 | $5.08 | $4.92 | $5.06 | $5.06 | 12,924,500 |
| 2022-08-09 | $5.00 | $5.00 | $4.92 | $4.95 | $4.95 | 4,749,200 |
| 2022-08-08 | $4.90 | $4.98 | $4.87 | $4.97 | $4.97 | 5,232,800 |
| 2022-08-05 | $4.86 | $4.91 | $4.83 | $4.90 | $4.90 | 4,461,900 |
| 2022-08-04 | $4.82 | $4.88 | $4.80 | $4.86 | $4.86 | 5,065,800 |
| 2022-08-03 | $4.81 | $4.91 | $4.79 | $4.80 | $4.80 | 7,181,500 |
| 2022-08-02 | $5.04 | $5.04 | $4.79 | $4.84 | $4.84 | 13,817,300 |
| 2022-08-01 | $5.02 | $5.05 | $5.00 | $5.05 | $5.05 | 5,241,480 |
| 2022-07-29 | $5.10 | $5.13 | $5.02 | $5.03 | $5.03 | 8,189,300 |
| 2022-07-28 | $5.09 | $5.09 | $5.04 | $5.05 | $5.05 | 7,606,710 |
| 2022-07-27 | $5.02 | $5.08 | $5.00 | $5.07 | $5.07 | 8,340,130 |
| 2022-07-26 | $5.01 | $5.03 | $4.98 | $5.02 | $5.02 | 5,742,000 |
| 2022-07-25 | $5.00 | $5.05 | $4.99 | $5.01 | $5.01 | 6,690,300 |
| 2022-07-22 | $5.03 | $5.07 | $4.98 | $5.02 | $5.02 | 8,238,180 |
| 2022-07-21 | $5.11 | $5.13 | $5.03 | $5.04 | $5.04 | 7,421,360 |
| 2022-07-20 | $5.09 | $5.12 | $5.05 | $5.11 | $5.11 | 10,026,300 |
| 2022-07-19 | $5.06 | $5.08 | $5.00 | $5.07 | $5.07 | 9,479,200 |
| 2022-07-18 | $4.94 | $5.06 | $4.93 | $5.04 | $5.04 | 11,919,300 |
| 2022-07-15 | $5.03 | $5.04 | $4.91 | $4.94 | $4.94 | 8,011,800 |
| 2022-07-14 | $5.04 | $5.05 | $4.99 | $4.99 | $4.99 | 8,389,000 |
| 2022-07-13 | $4.99 | $5.05 | $4.99 | $5.04 | $5.04 | 6,317,700 |
| 2022-07-12 | $5.05 | $5.09 | $5.00 | $5.01 | $5.01 | 8,715,200 |
| 2022-07-11 | $5.11 | $5.14 | $5.04 | $5.07 | $5.07 | 9,716,760 |
| 2022-07-08 | $5.14 | $5.18 | $5.09 | $5.11 | $5.11 | 10,069,600 |
| 2022-07-07 | $5.15 | $5.23 | $5.12 | $5.16 | $5.16 | 11,104,550 |
| 2022-07-06 | $5.25 | $5.25 | $5.12 | $5.14 | $5.14 | 11,541,900 |
| 2022-07-05 | $5.30 | $5.34 | $5.16 | $5.26 | $5.26 | 19,343,500 |
| 2022-07-04 | $5.16 | $5.30 | $5.13 | $5.29 | $5.29 | 24,082,170 |
| 2022-07-01 | $5.10 | $5.23 | $5.08 | $5.14 | $5.14 | 16,978,760 |
| 2022-06-30 | $5.05 | $5.11 | $5.03 | $5.11 | $5.11 | 13,238,400 |
| 2022-06-29 | $5.04 | $5.09 | $5.01 | $5.05 | $5.05 | 14,334,600 |
| 2022-06-28 | $5.00 | $5.04 | $4.98 | $5.03 | $5.03 | 11,081,800 |
| 2022-06-27 | $5.05 | $5.07 | $5.01 | $5.03 | $5.03 | 9,348,800 |
| 2022-06-24 | $5.06 | $5.07 | $5.02 | $5.04 | $5.04 | 7,852,740 |
| 2022-06-23 | $5.05 | $5.08 | $4.97 | $5.06 | $5.06 | 12,585,360 |
| 2022-06-22 | $5.09 | $5.09 | $5.02 | $5.06 | $5.06 | 12,583,900 |
| 2022-06-21 | $4.98 | $5.15 | $4.95 | $5.09 | $5.09 | 25,095,200 |
| 2022-06-20 | $4.97 | $4.99 | $4.93 | $4.97 | $4.97 | 8,408,860 |
| 2022-06-17 | $4.96 | $4.97 | $4.88 | $4.95 | $4.95 | 12,793,260 |
| 2022-06-16 | $4.97 | $5.01 | $4.93 | $4.98 | $4.98 | 11,166,130 |
| 2022-06-15 | $4.99 | $5.02 | $4.96 | $4.96 | $4.96 | 13,170,000 |
| 2022-06-14 | $4.96 | $4.98 | $4.82 | $4.97 | $4.97 | 16,583,300 |
| 2022-06-13 | $5.00 | $5.02 | $4.95 | $4.97 | $4.97 | 10,549,600 |
| 2022-06-10 | $4.98 | $5.04 | $4.97 | $5.02 | $5.02 | 8,813,000 |
| 2022-06-09 | $5.02 | $5.07 | $4.92 | $5.03 | $5.03 | 16,776,100 |
| 2022-06-08 | $5.10 | $5.11 | $4.97 | $5.02 | $5.02 | 16,003,940 |
| 2022-06-07 | $5.13 | $5.13 | $5.03 | $5.11 | $5.11 | 12,614,900 |
| 2022-06-06 | $5.04 | $5.14 | $5.03 | $5.11 | $5.11 | 14,211,000 |
| 2022-06-02 | $5.07 | $5.09 | $5.00 | $5.07 | $5.07 | 14,280,900 |
| 2022-06-01 | $5.03 | $5.07 | $5.00 | $5.01 | $5.01 | 11,637,900 |
| 2022-05-31 | $5.04 | $5.05 | $4.98 | $5.03 | $5.03 | 10,398,320 |
| 2022-05-30 | $5.03 | $5.08 | $4.93 | $5.03 | $5.03 | 15,431,000 |
| 2022-05-27 | $5.09 | $5.13 | $5.00 | $5.03 | $5.03 | 15,749,550 |
| 2022-05-26 | $5.07 | $5.15 | $5.00 | $5.10 | $5.10 | 14,576,200 |
| 2022-05-25 | $5.03 | $5.10 | $4.99 | $5.09 | $5.09 | 13,551,360 |
| 2022-05-24 | $5.35 | $5.36 | $5.00 | $5.02 | $5.02 | 32,785,050 |
| 2022-05-23 | $5.28 | $5.35 | $5.22 | $5.35 | $5.35 | 20,405,700 |
| 2022-05-20 | $5.26 | $5.31 | $5.20 | $5.24 | $5.24 | 18,579,100 |
| 2022-05-19 | $5.14 | $5.26 | $5.09 | $5.23 | $5.23 | 22,488,100 |
| 2022-05-18 | $5.18 | $5.39 | $5.18 | $5.27 | $5.27 | 26,251,950 |
| 2022-05-17 | $5.82 | $5.88 | $5.24 | $5.27 | $5.27 | 55,698,350 |
| 2022-05-16 | $5.79 | $5.97 | $5.76 | $5.82 | $5.82 | 31,301,960 |
| 2022-05-13 | $5.84 | $6.02 | $5.76 | $5.79 | $5.79 | 34,224,110 |
| 2022-05-12 | $5.95 | $5.95 | $5.71 | $5.89 | $5.89 | 49,212,260 |
| 2022-05-11 | $6.22 | $6.28 | $5.99 | $6.01 | $6.01 | 61,048,380 |
| 2022-05-10 | $6.14 | $6.50 | $6.05 | $6.32 | $6.32 | 64,469,250 |
| 2022-05-09 | $5.96 | $6.40 | $5.85 | $6.25 | $6.25 | 58,646,780 |
| 2022-05-06 | $6.18 | $6.37 | $5.99 | $6.00 | $6.00 | 67,564,830 |
| 2022-05-05 | $5.70 | $6.69 | $5.70 | $6.46 | $6.46 | 101,040,820 |
| 2022-05-04 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2022-05-03 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2022-04-29 | $6.42 | $6.70 | $6.02 | $6.11 | $6.11 | 126,761,000 |
| 2022-04-28 | $5.40 | $6.11 | $5.30 | $6.11 | $6.11 | 69,012,070 |
| 2022-04-27 | $5.37 | $5.78 | $5.37 | $5.55 | $5.55 | 63,659,390 |
| 2022-04-26 | $5.81 | $6.23 | $5.67 | $5.97 | $5.97 | 118,030,170 |
| 2022-04-25 | $5.08 | $5.67 | $5.02 | $5.67 | $5.67 | 62,814,880 |
| 2022-04-22 | $5.41 | $5.48 | $5.10 | $5.15 | $5.15 | 37,986,200 |
| 2022-04-21 | $5.60 | $5.83 | $5.37 | $5.48 | $5.48 | 67,492,960 |
| 2022-04-20 | $5.00 | $5.48 | $5.00 | $5.48 | $5.48 | 26,934,260 |
| 2022-04-19 | $5.01 | $5.04 | $4.92 | $4.98 | $4.98 | 7,989,700 |
| 2022-04-18 | $5.00 | $5.07 | $4.93 | $5.04 | $5.04 | 6,089,100 |
| 2022-04-15 | $5.23 | $5.27 | $5.02 | $5.05 | $5.05 | 16,231,750 |
| 2022-04-14 | $5.04 | $5.36 | $5.03 | $5.27 | $5.27 | 19,176,900 |
| 2022-04-13 | $5.17 | $5.20 | $5.02 | $5.03 | $5.03 | 10,632,100 |
| 2022-04-12 | $4.84 | $5.20 | $4.84 | $5.20 | $5.20 | 19,791,400 |
| 2022-04-11 | $5.02 | $5.08 | $4.85 | $4.88 | $4.88 | 8,469,100 |
| 2022-04-08 | $5.18 | $5.19 | $5.01 | $5.05 | $5.05 | 8,288,500 |
| 2022-04-07 | $5.32 | $5.35 | $5.16 | $5.17 | $5.17 | 9,707,900 |
| 2022-04-06 | $5.17 | $5.38 | $5.15 | $5.32 | $5.32 | 11,528,300 |
| 2022-04-05 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2022-04-04 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2022-04-01 | $5.27 | $5.27 | $5.15 | $5.19 | $5.19 | 8,858,800 |
| 2022-03-31 | $5.17 | $5.47 | $5.15 | $5.27 | $5.27 | 13,949,700 |
| 2022-03-30 | $5.25 | $5.26 | $5.13 | $5.19 | $5.19 | 7,451,980 |
| 2022-03-29 | $5.28 | $5.29 | $5.15 | $5.18 | $5.18 | 9,393,490 |
| 2022-03-28 | $5.35 | $5.36 | $5.20 | $5.31 | $5.31 | 7,164,200 |
| 2022-03-25 | $5.29 | $5.41 | $5.28 | $5.34 | $5.34 | 9,103,580 |
| 2022-03-24 | $5.29 | $5.34 | $5.25 | $5.28 | $5.28 | 5,936,900 |
| 2022-03-23 | $5.31 | $5.34 | $5.28 | $5.31 | $5.31 | 5,324,100 |
| 2022-03-22 | $5.41 | $5.41 | $5.28 | $5.31 | $5.31 | 6,846,400 |
| 2022-03-21 | $5.25 | $5.47 | $5.25 | $5.38 | $5.38 | 9,850,300 |
| 2022-03-18 | $5.17 | $5.31 | $5.15 | $5.26 | $5.26 | 8,538,000 |
| 2022-03-17 | $5.14 | $5.32 | $5.10 | $5.17 | $5.17 | 9,544,800 |
| 2022-03-16 | $5.01 | $5.12 | $4.86 | $5.11 | $5.11 | 10,483,100 |
| 2022-03-15 | $5.16 | $5.23 | $4.96 | $4.96 | $4.96 | 10,806,450 |
| 2022-03-14 | $5.33 | $5.45 | $5.25 | $5.25 | $5.25 | 10,746,600 |
| 2022-03-11 | $5.22 | $5.32 | $5.09 | $5.32 | $5.32 | 10,048,280 |
| 2022-03-10 | $5.12 | $5.35 | $5.11 | $5.25 | $5.25 | 12,154,300 |
| 2022-03-09 | $5.27 | $5.31 | $4.84 | $5.05 | $5.05 | 14,686,210 |
| 2022-03-08 | $5.52 | $5.53 | $5.25 | $5.27 | $5.27 | 12,067,200 |
| 2022-03-07 | $5.60 | $5.64 | $5.46 | $5.50 | $5.50 | 10,224,100 |
| 2022-03-04 | $5.56 | $5.72 | $5.55 | $5.60 | $5.60 | 11,922,110 |
| 2022-03-03 | $5.57 | $5.68 | $5.54 | $5.58 | $5.58 | 10,192,480 |
| 2022-03-02 | $5.43 | $5.55 | $5.42 | $5.54 | $5.54 | 8,660,590 |
| 2022-03-01 | $5.40 | $5.48 | $5.36 | $5.44 | $5.44 | 6,133,860 |
| 2022-02-28 | $5.48 | $5.48 | $5.28 | $5.41 | $5.41 | 7,497,300 |
| 2022-02-25 | $5.45 | $5.52 | $5.43 | $5.44 | $5.44 | 8,209,000 |
| 2022-02-24 | $5.58 | $5.61 | $5.33 | $5.43 | $5.43 | 16,122,040 |
| 2022-02-23 | $5.53 | $5.58 | $5.52 | $5.58 | $5.58 | 7,353,300 |
| 2022-02-22 | $5.61 | $5.62 | $5.48 | $5.51 | $5.51 | 9,840,200 |
| 2022-02-21 | $5.49 | $5.64 | $5.47 | $5.61 | $5.61 | 14,821,800 |
| 2022-02-18 | $5.40 | $5.47 | $5.38 | $5.45 | $5.45 | 6,869,620 |
| 2022-02-17 | $5.50 | $5.52 | $5.42 | $5.43 | $5.43 | 8,300,220 |
| 2022-02-16 | $5.50 | $5.54 | $5.48 | $5.51 | $5.51 | 6,953,450 |
| 2022-02-15 | $5.59 | $5.59 | $5.44 | $5.48 | $5.48 | 10,089,110 |
| 2022-02-14 | $5.44 | $5.60 | $5.40 | $5.55 | $5.55 | 9,979,700 |
| 2022-02-11 | $5.58 | $5.59 | $5.42 | $5.44 | $5.44 | 9,416,600 |
| 2022-02-10 | $5.63 | $5.65 | $5.57 | $5.60 | $5.60 | 7,053,210 |
| 2022-02-09 | $5.60 | $5.65 | $5.53 | $5.65 | $5.65 | 8,717,400 |
| 2022-02-08 | $5.44 | $5.59 | $5.38 | $5.58 | $5.58 | 12,480,660 |
| 2022-02-07 | $5.50 | $5.56 | $5.30 | $5.44 | $5.44 | 13,472,060 |
| 2022-02-04 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2022-02-03 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2022-02-02 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2022-02-01 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2022-01-28 | $5.29 | $5.48 | $5.22 | $5.45 | $5.45 | 14,550,090 |
| 2022-01-27 | $5.49 | $5.49 | $5.23 | $5.23 | $5.23 | 11,242,200 |
| 2022-01-26 | $5.34 | $5.61 | $5.34 | $5.45 | $5.45 | 13,953,850 |
| 2022-01-25 | $5.60 | $5.65 | $5.28 | $5.28 | $5.28 | 15,005,500 |
| 2022-01-24 | $5.73 | $5.74 | $5.60 | $5.61 | $5.61 | 9,599,200 |
| 2022-01-21 | $5.67 | $5.75 | $5.58 | $5.73 | $5.73 | 12,244,290 |
| 2022-01-20 | $5.91 | $5.94 | $5.66 | $5.69 | $5.69 | 23,724,500 |
| 2022-01-19 | $5.85 | $5.97 | $5.85 | $5.93 | $5.93 | 11,723,750 |
| 2022-01-18 | $6.12 | $6.14 | $5.87 | $5.90 | $5.90 | 33,668,350 |
| 2022-01-17 | $6.15 | $6.24 | $6.12 | $6.13 | $6.13 | 16,479,570 |
| 2022-01-14 | $6.31 | $6.32 | $6.15 | $6.17 | $6.17 | 23,510,920 |
| 2022-01-13 | $6.23 | $6.43 | $6.22 | $6.28 | $6.28 | 33,269,400 |
| 2022-01-12 | $6.08 | $6.30 | $6.06 | $6.23 | $6.23 | 41,886,610 |
| 2022-01-11 | $6.13 | $6.23 | $6.06 | $6.08 | $6.08 | 18,385,500 |
| 2022-01-10 | $6.04 | $6.12 | $5.96 | $6.12 | $6.12 | 14,894,600 |
| 2022-01-07 | $6.11 | $6.15 | $6.03 | $6.04 | $6.04 | 16,687,770 |
| 2022-01-06 | $6.06 | $6.13 | $6.00 | $6.10 | $6.10 | 15,879,200 |
| 2022-01-05 | $6.15 | $6.20 | $6.01 | $6.06 | $6.06 | 21,471,380 |
| 2022-01-04 | $6.06 | $6.28 | $6.04 | $6.18 | $6.18 | 29,072,500 |
| 2022-01-03 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 0 |
| 2021-12-31 | $6.04 | $6.07 | $6.01 | $6.04 | $6.04 | 10,980,100 |
| 2021-12-30 | $6.08 | $6.09 | $6.01 | $6.03 | $6.03 | 11,362,130 |
| 2021-12-29 | $5.95 | $6.10 | $5.89 | $6.05 | $6.05 | 19,092,360 |
| 2021-12-28 | $5.88 | $5.94 | $5.84 | $5.94 | $5.94 | 10,210,800 |
| 2021-12-27 | $5.85 | $5.91 | $5.82 | $5.88 | $5.88 | 9,483,100 |
| 2021-12-24 | $5.98 | $5.98 | $5.84 | $5.88 | $5.88 | 19,377,660 |
| 2021-12-23 | $6.10 | $6.12 | $5.99 | $5.99 | $5.99 | 20,193,130 |
| 2021-12-22 | $6.15 | $6.18 | $6.11 | $6.12 | $6.12 | 12,916,930 |
| 2021-12-21 | $6.12 | $6.21 | $6.08 | $6.16 | $6.16 | 17,694,130 |
| 2021-12-20 | $6.14 | $6.24 | $6.11 | $6.13 | $6.13 | 18,112,400 |
| 2021-12-17 | $6.13 | $6.15 | $6.05 | $6.15 | $6.15 | 19,064,170 |
| 2021-12-16 | $6.15 | $6.16 | $6.06 | $6.13 | $6.13 | 16,637,700 |
| 2021-12-15 | $6.00 | $6.29 | $5.98 | $6.17 | $6.17 | 32,342,270 |
| 2021-12-14 | $6.02 | $6.04 | $5.97 | $5.98 | $5.98 | 14,476,200 |
| 2021-12-13 | $6.06 | $6.08 | $6.02 | $6.04 | $6.04 | 14,830,940 |
| 2021-12-10 | $6.03 | $6.12 | $6.00 | $6.06 | $6.06 | 21,001,590 |
| 2021-12-09 | $5.92 | $6.07 | $5.87 | $6.07 | $6.07 | 29,809,720 |
| 2021-12-08 | $6.04 | $6.04 | $5.91 | $5.94 | $5.94 | 32,767,440 |
| 2021-12-07 | $6.07 | $6.12 | $6.01 | $6.04 | $6.04 | 22,539,200 |
| 2021-12-06 | $6.25 | $6.26 | $6.06 | $6.07 | $6.07 | 35,553,990 |
| 2021-12-03 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 35,453,740 |
| 2021-12-02 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 26,014,880 |
| 2021-12-01 | $6.61 | $6.61 | $6.50 | $6.57 | $6.57 | 30,236,090 |
| 2021-11-30 | $6.44 | $6.76 | $6.44 | $6.68 | $6.68 | 63,548,180 |
| 2021-11-29 | $6.61 | $7.29 | $6.61 | $6.65 | $6.65 | 101,502,180 |
| 2021-11-26 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 5,164,300 |
| 2021-11-25 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 2,617,000 |
| 2021-11-24 | $10.08 | $10.08 | $9.06 | $9.06 | $9.06 | 5,339,400 |
| 2021-11-23 | $10.13 | $10.27 | $10.04 | $10.07 | $10.07 | 4,922,040 |
| 2021-11-22 | $10.20 | $10.20 | $10.03 | $10.13 | $10.13 | 8,978,650 |
| 2021-11-19 | $10.15 | $10.21 | $10.00 | $10.14 | $10.14 | 5,684,230 |
| 2021-11-18 | $10.19 | $10.33 | $10.05 | $10.13 | $10.13 | 6,281,400 |
| 2021-11-17 | $10.18 | $10.19 | $9.99 | $10.14 | $10.14 | 9,030,100 |
| 2021-11-16 | $10.19 | $10.35 | $9.95 | $10.09 | $10.09 | 9,561,030 |
| 2021-11-15 | $10.75 | $10.75 | $10.12 | $10.15 | $10.15 | 9,544,680 |
| 2021-11-12 | $10.54 | $10.76 | $10.42 | $10.70 | $10.70 | 8,463,600 |
| 2021-11-11 | $10.57 | $10.60 | $10.34 | $10.49 | $10.49 | 8,379,320 |
| 2021-11-10 | $10.61 | $10.61 | $10.32 | $10.46 | $10.46 | 10,248,690 |
| 2021-11-09 | $10.22 | $10.71 | $10.15 | $10.60 | $10.60 | 16,311,730 |
| 2021-11-08 | $9.82 | $10.17 | $9.58 | $10.15 | $10.15 | 12,973,080 |
| 2021-11-05 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 10,139,730 |
| 2021-11-04 | $9.90 | $9.99 | $9.85 | $9.92 | $9.92 | 7,049,140 |
| 2021-11-03 | $10.02 | $10.04 | $9.87 | $9.88 | $9.88 | 6,923,950 |
| 2021-11-02 | $10.06 | $10.26 | $9.82 | $10.00 | $10.00 | 10,249,900 |
| 2021-11-01 | $10.15 | $10.20 | $9.98 | $10.08 | $10.08 | 10,495,400 |
| 2021-10-29 | $10.16 | $10.16 | $10.03 | $10.11 | $10.11 | 5,135,100 |
| 2021-10-28 | $10.24 | $10.24 | $10.06 | $10.12 | $10.12 | 7,785,000 |
| 2021-10-27 | $10.26 | $10.35 | $10.13 | $10.17 | $10.17 | 10,402,250 |
| 2021-10-26 | $10.03 | $10.23 | $9.92 | $10.22 | $10.22 | 12,162,430 |
| 2021-10-25 | $9.93 | $10.10 | $9.90 | $9.98 | $9.98 | 8,006,900 |
| 2021-10-22 | $10.15 | $10.15 | $9.87 | $9.93 | $9.93 | 11,208,150 |
| 2021-10-21 | $9.99 | $10.22 | $9.89 | $10.07 | $10.07 | 14,022,590 |
| 2021-10-20 | $9.89 | $9.99 | $9.75 | $9.95 | $9.95 | 11,512,510 |
| 2021-10-19 | $9.79 | $9.94 | $9.62 | $9.82 | $9.82 | 7,216,400 |
| 2021-10-18 | $9.95 | $9.95 | $9.63 | $9.75 | $9.75 | 9,406,650 |
| 2021-10-15 | $9.96 | $9.96 | $9.54 | $9.83 | $9.83 | 12,675,090 |
| 2021-10-14 | $9.75 | $10.01 | $9.48 | $9.84 | $9.84 | 18,587,280 |
| 2021-10-13 | $9.30 | $9.60 | $9.12 | $9.57 | $9.57 | 16,966,900 |
| 2021-10-12 | $8.97 | $9.35 | $8.87 | $9.23 | $9.23 | 12,849,440 |
| 2021-10-11 | $8.52 | $8.93 | $8.47 | $8.90 | $8.90 | 12,033,920 |
| 2021-10-08 | $8.94 | $8.95 | $8.43 | $8.56 | $8.56 | 13,950,100 |
| 2021-10-07 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 0 |
| 2021-10-06 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 0 |
| 2021-09-30 | $8.66 | $9.00 | $8.59 | $8.94 | $8.94 | 20,278,030 |
| 2021-09-29 | $8.50 | $8.93 | $8.43 | $8.72 | $8.72 | 20,841,380 |
| 2021-09-28 | $8.19 | $8.59 | $8.11 | $8.51 | $8.51 | 24,085,450 |
| 2021-09-27 | $8.24 | $8.28 | $8.03 | $8.15 | $8.15 | 11,349,600 |
| 2021-09-24 | $8.24 | $8.27 | $8.14 | $8.21 | $8.21 | 12,847,680 |
| 2021-09-23 | $8.21 | $8.34 | $8.16 | $8.22 | $8.22 | 12,054,960 |
| 2021-09-22 | $8.18 | $8.45 | $8.13 | $8.21 | $8.21 | 9,916,520 |
| 2021-09-21 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
| 2021-09-20 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
| 2021-09-17 | $8.24 | $9.04 | $8.10 | $8.22 | $8.22 | 16,262,600 |
| 2021-09-16 | $8.30 | $8.37 | $8.18 | $8.22 | $8.22 | 14,155,200 |
| 2021-09-15 | $8.18 | $8.37 | $8.10 | $8.34 | $8.34 | 16,246,130 |
| 2021-09-14 | $8.18 | $8.32 | $8.09 | $8.24 | $8.24 | 14,320,500 |
| 2021-09-13 | $8.06 | $8.18 | $7.94 | $8.13 | $8.13 | 8,128,410 |
| 2021-09-10 | $8.08 | $8.10 | $7.98 | $8.05 | $8.05 | 6,256,000 |
| 2021-09-09 | $8.08 | $8.10 | $8.02 | $8.06 | $8.06 | 6,188,500 |
| 2021-09-08 | $8.15 | $8.19 | $8.04 | $8.10 | $8.10 | 8,301,140 |
| 2021-09-07 | $8.04 | $8.15 | $7.99 | $8.14 | $8.14 | 7,869,810 |
| 2021-09-06 | $8.09 | $8.12 | $7.94 | $8.05 | $8.05 | 9,522,300 |
| 2021-09-03 | $8.21 | $8.21 | $8.03 | $8.11 | $8.11 | 8,699,610 |
| 2021-09-02 | $8.13 | $8.24 | $8.01 | $8.13 | $8.13 | 7,027,130 |
| 2021-09-01 | $8.28 | $8.28 | $8.02 | $8.07 | $8.07 | 7,182,130 |
| 2021-08-31 | $8.29 | $8.31 | $8.13 | $8.20 | $8.20 | 7,366,820 |
| 2021-08-30 | $8.23 | $8.28 | $7.90 | $8.12 | $8.12 | 11,475,200 |
| 2021-08-27 | $8.31 | $8.34 | $8.20 | $8.22 | $8.22 | 8,291,220 |
| 2021-08-26 | $8.36 | $8.48 | $8.24 | $8.30 | $8.30 | 7,475,880 |
| 2021-08-25 | $8.46 | $8.53 | $8.31 | $8.45 | $8.45 | 10,422,900 |
| 2021-08-24 | $8.18 | $8.53 | $8.12 | $8.44 | $8.44 | 11,837,750 |
| 2021-08-23 | $8.08 | $8.18 | $8.01 | $8.11 | $8.11 | 12,387,330 |
| 2021-08-20 | $8.09 | $8.22 | $7.99 | $8.13 | $8.13 | 9,978,400 |
| 2021-08-19 | $7.80 | $8.19 | $7.80 | $8.10 | $8.10 | 17,290,600 |
| 2021-08-18 | $7.70 | $7.95 | $7.70 | $7.89 | $7.89 | 12,425,030 |
| 2021-08-17 | $7.67 | $7.91 | $7.60 | $7.79 | $7.79 | 12,980,930 |
| 2021-08-16 | $7.40 | $7.65 | $7.33 | $7.65 | $7.65 | 13,540,560 |
| 2021-08-13 | $7.19 | $7.61 | $7.19 | $7.32 | $7.32 | 14,317,150 |
| 2021-08-12 | $7.14 | $7.28 | $7.12 | $7.20 | $7.20 | 5,538,800 |
| 2021-08-11 | $7.05 | $7.33 | $7.05 | $7.15 | $7.15 | 7,387,060 |
| 2021-08-10 | $7.24 | $7.26 | $7.07 | $7.07 | $7.07 | 5,335,110 |
| 2021-08-09 | $7.28 | $7.29 | $7.23 | $7.24 | $7.24 | 3,670,500 |
| 2021-08-06 | $7.28 | $7.30 | $7.21 | $7.26 | $7.26 | 2,963,800 |
| 2021-08-05 | $7.22 | $7.29 | $7.21 | $7.26 | $7.26 | 3,127,200 |
| 2021-08-04 | $7.23 | $7.26 | $7.18 | $7.25 | $7.25 | 3,294,460 |
| 2021-08-03 | $7.22 | $7.27 | $7.19 | $7.22 | $7.22 | 3,828,700 |
| 2021-08-02 | $7.18 | $7.33 | $7.17 | $7.19 | $7.19 | 4,609,000 |
| 2021-07-30 | $7.27 | $7.27 | $7.10 | $7.17 | $7.17 | 3,978,800 |
| 2021-07-29 | $7.23 | $7.29 | $7.17 | $7.24 | $7.24 | 4,840,800 |
| 2021-07-28 | $7.23 | $7.25 | $6.95 | $7.21 | $7.21 | 9,408,470 |
| 2021-07-27 | $7.24 | $7.31 | $7.20 | $7.24 | $7.24 | 4,640,500 |
| 2021-07-26 | $7.23 | $7.27 | $7.16 | $7.25 | $7.25 | 4,413,740 |
| 2021-07-23 | $7.33 | $7.33 | $7.20 | $7.20 | $7.20 | 5,791,430 |
| 2021-07-22 | $7.62 | $7.69 | $7.31 | $7.32 | $7.32 | 12,921,750 |
| 2021-07-21 | $7.30 | $7.75 | $7.26 | $7.57 | $7.57 | 14,420,800 |
| 2021-07-20 | $7.13 | $7.30 | $7.10 | $7.30 | $7.30 | 11,133,310 |
| 2021-07-19 | $7.09 | $7.20 | $7.04 | $7.10 | $7.10 | 2,557,910 |
| 2021-07-16 | $7.02 | $7.11 | $6.99 | $7.06 | $7.06 | 4,625,470 |
| 2021-07-15 | $7.05 | $7.06 | $6.98 | $7.03 | $7.03 | 3,264,000 |
| 2021-07-14 | $7.09 | $7.09 | $7.02 | $7.04 | $7.04 | 1,869,700 |
| 2021-07-13 | $7.10 | $7.10 | $7.01 | $7.03 | $7.03 | 3,717,650 |
| 2021-07-12 | $7.17 | $7.22 | $7.08 | $7.10 | $7.10 | 5,464,930 |
| 2021-07-09 | $7.16 | $7.21 | $7.04 | $7.08 | $7.08 | 7,019,420 |
| 2021-07-08 | $7.07 | $7.29 | $7.01 | $7.17 | $7.17 | 9,312,850 |
| 2021-07-07 | $7.00 | $7.20 | $6.87 | $7.12 | $7.12 | 11,354,330 |
| 2021-07-06 | $6.80 | $7.03 | $6.76 | $7.00 | $7.00 | 8,297,900 |
| 2021-07-05 | $6.75 | $6.83 | $6.71 | $6.81 | $6.81 | 6,429,900 |
| 2021-07-01 | $6.73 | $6.86 | $6.72 | $6.78 | $6.78 | 6,239,090 |
| 2021-06-30 | $6.74 | $6.77 | $6.64 | $6.74 | $6.74 | 5,081,980 |
| 2021-06-29 | $6.80 | $6.80 | $6.70 | $6.72 | $6.72 | 4,402,400 |
| 2021-06-28 | $6.77 | $6.80 | $6.69 | $6.77 | $6.77 | 7,046,520 |
| 2021-06-25 | $6.75 | $6.78 | $6.63 | $6.74 | $6.74 | 4,731,300 |
| 2021-06-24 | $6.80 | $6.84 | $6.71 | $6.77 | $6.77 | 4,535,700 |
| 2021-06-23 | $6.70 | $6.85 | $6.66 | $6.82 | $6.82 | 7,158,300 |
| 2021-06-22 | $6.70 | $6.73 | $6.65 | $6.69 | $6.69 | 3,143,600 |
| 2021-06-21 | $6.74 | $6.75 | $6.65 | $6.70 | $6.70 | 4,661,400 |
| 2021-06-18 | $6.79 | $6.83 | $6.66 | $6.71 | $6.71 | 3,345,900 |
| 2021-06-17 | $6.78 | $6.82 | $6.71 | $6.76 | $6.76 | 4,256,500 |
| 2021-06-16 | $6.87 | $6.89 | $6.73 | $6.80 | $6.80 | 4,787,910 |
| 2021-06-15 | $6.83 | $6.88 | $6.75 | $6.85 | $6.85 | 4,039,700 |
| 2021-06-14 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
| 2021-06-11 | $6.69 | $7.00 | $6.64 | $6.82 | $6.82 | 9,273,580 |
| 2021-06-10 | $6.67 | $6.71 | $6.59 | $6.68 | $6.68 | 6,467,350 |
| 2021-06-09 | $6.67 | $6.69 | $6.52 | $6.63 | $6.63 | 4,605,300 |
| 2021-06-08 | $6.69 | $6.74 | $6.63 | $6.65 | $6.65 | 2,575,600 |
| 2021-06-07 | $6.69 | $6.76 | $6.64 | $6.68 | $6.68 | 5,154,500 |
| 2021-06-04 | $6.70 | $6.74 | $6.64 | $6.70 | $6.70 | 4,292,800 |
| 2021-06-03 | $6.68 | $6.73 | $6.62 | $6.69 | $6.69 | 3,704,200 |
| 2021-06-02 | $6.67 | $6.72 | $6.61 | $6.64 | $6.64 | 4,542,720 |
| 2021-06-01 | $6.69 | $6.70 | $6.61 | $6.65 | $6.65 | 4,184,820 |
| 2021-05-31 | $6.72 | $6.78 | $6.64 | $6.66 | $6.66 | 7,448,100 |
| 2021-05-28 | $6.55 | $6.77 | $6.51 | $6.70 | $6.70 | 11,985,920 |
| 2021-05-27 | $6.47 | $6.54 | $6.41 | $6.52 | $6.52 | 7,064,400 |
| 2021-05-26 | $6.53 | $6.56 | $6.41 | $6.43 | $6.43 | 10,279,100 |
| 2021-05-25 | $6.64 | $6.68 | $6.49 | $6.52 | $6.52 | 6,363,200 |
| 2021-05-24 | $6.66 | $6.82 | $6.46 | $6.54 | $6.54 | 12,977,300 |
| 2021-05-21 | $6.25 | $6.67 | $6.11 | $6.50 | $6.50 | 20,916,900 |
| 2021-05-20 | $6.10 | $6.27 | $5.95 | $6.17 | $6.17 | 14,978,900 |
| 2021-05-19 | $5.37 | $6.26 | $5.37 | $6.17 | $6.17 | 22,281,180 |
| 2021-05-18 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 4,316,700 |
| 2021-05-17 | $7.19 | $7.19 | $6.53 | $6.53 | $6.53 | 18,729,970 |
| 2021-05-14 | $7.39 | $7.46 | $7.18 | $7.26 | $7.26 | 14,521,140 |
| 2021-05-13 | $7.42 | $7.44 | $7.35 | $7.39 | $7.39 | 9,386,330 |
| 2021-05-12 | $7.45 | $7.57 | $7.36 | $7.44 | $7.44 | 13,046,130 |
| 2021-05-11 | $7.35 | $7.55 | $7.31 | $7.46 | $7.46 | 11,373,330 |
| 2021-05-10 | $7.39 | $7.39 | $7.28 | $7.34 | $7.34 | 13,655,060 |
| 2021-05-07 | $7.45 | $7.50 | $7.36 | $7.39 | $7.39 | 9,025,690 |
| 2021-05-06 | $7.36 | $7.49 | $7.32 | $7.46 | $7.46 | 7,232,800 |
| 2021-05-05 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2021-05-04 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2021-04-30 | $7.41 | $7.45 | $7.31 | $7.38 | $7.38 | 9,661,900 |
| 2021-04-29 | $7.35 | $7.44 | $7.29 | $7.40 | $7.40 | 9,420,630 |
| 2021-04-28 | $7.27 | $7.40 | $7.23 | $7.36 | $7.36 | 10,985,230 |
| 2021-04-27 | $7.18 | $7.28 | $7.15 | $7.27 | $7.27 | 7,361,350 |
| 2021-04-26 | $7.27 | $7.31 | $7.16 | $7.18 | $7.18 | 9,742,500 |
| 2021-04-23 | $7.29 | $7.30 | $7.11 | $7.27 | $7.27 | 8,080,200 |
| 2021-04-22 | $7.28 | $7.30 | $7.20 | $7.29 | $7.29 | 4,569,630 |
| 2021-04-21 | $7.19 | $7.29 | $7.16 | $7.25 | $7.25 | 6,842,280 |
| 2021-04-20 | $7.16 | $7.22 | $7.11 | $7.17 | $7.17 | 8,109,650 |
| 2021-04-19 | $7.21 | $7.22 | $7.13 | $7.16 | $7.16 | 7,269,410 |
| 2021-04-16 | $7.25 | $7.35 | $7.14 | $7.20 | $7.20 | 9,288,100 |
| 2021-04-15 | $7.25 | $7.34 | $7.17 | $7.28 | $7.28 | 7,322,630 |
| 2021-04-14 | $7.06 | $7.30 | $7.02 | $7.23 | $7.23 | 15,207,250 |
| 2021-04-13 | $7.16 | $7.17 | $6.99 | $7.05 | $7.05 | 19,177,210 |
| 2021-04-12 | $7.09 | $7.20 | $7.01 | $7.17 | $7.17 | 9,680,500 |
| 2021-04-09 | $7.09 | $7.20 | $7.02 | $7.09 | $7.09 | 15,954,930 |
| 2021-04-08 | $7.01 | $7.23 | $6.97 | $7.15 | $7.15 | 19,866,750 |
| 2021-04-07 | $6.97 | $7.04 | $6.93 | $7.03 | $7.03 | 8,420,640 |
| 2021-04-06 | $6.91 | $6.99 | $6.91 | $6.95 | $6.95 | 3,146,500 |
| 2021-04-05 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 0 |
| 2021-04-02 | $6.99 | $7.02 | $6.88 | $6.92 | $6.92 | 7,136,500 |
| 2021-04-01 | $6.96 | $7.00 | $6.90 | $6.96 | $6.96 | 7,484,900 |
| 2021-03-31 | $7.05 | $7.10 | $6.91 | $6.92 | $6.92 | 11,682,200 |
| 2021-03-30 | $6.86 | $7.08 | $6.80 | $6.99 | $6.99 | 14,324,950 |
| 2021-03-29 | $6.89 | $6.89 | $6.82 | $6.84 | $6.84 | 3,067,740 |
| 2021-03-26 | $6.87 | $6.94 | $6.82 | $6.85 | $6.85 | 5,522,270 |
| 2021-03-25 | $6.92 | $6.93 | $6.85 | $6.86 | $6.86 | 13,338,800 |
| 2021-03-24 | $7.00 | $7.00 | $6.87 | $6.90 | $6.90 | 9,634,600 |
| 2021-03-23 | $7.01 | $7.04 | $6.91 | $6.98 | $6.98 | 7,394,300 |
| 2021-03-22 | $7.00 | $7.08 | $6.92 | $7.00 | $7.00 | 8,728,800 |
| 2021-03-19 | $6.94 | $7.04 | $6.90 | $6.97 | $6.97 | 8,522,400 |
| 2021-03-18 | $6.92 | $7.00 | $6.85 | $6.95 | $6.95 | 10,641,100 |
| 2021-03-17 | $6.90 | $6.95 | $6.83 | $6.91 | $6.91 | 9,431,300 |
| 2021-03-16 | $6.92 | $6.94 | $6.78 | $6.89 | $6.89 | 7,431,430 |
| 2021-03-15 | $6.86 | $6.98 | $6.82 | $6.93 | $6.93 | 9,119,090 |
| 2021-03-12 | $6.77 | $6.89 | $6.72 | $6.86 | $6.86 | 7,790,700 |
| 2021-03-11 | $6.73 | $6.78 | $6.70 | $6.77 | $6.77 | 5,107,270 |
| 2021-03-10 | $6.70 | $6.76 | $6.65 | $6.73 | $6.73 | 6,782,960 |
| 2021-03-09 | $6.69 | $6.75 | $6.60 | $6.70 | $6.70 | 9,187,400 |
| 2021-03-08 | $6.81 | $6.88 | $6.65 | $6.72 | $6.72 | 10,406,800 |
| 2021-03-05 | $6.72 | $6.87 | $6.67 | $6.82 | $6.82 | 11,240,890 |
| 2021-03-04 | $6.66 | $6.71 | $6.62 | $6.69 | $6.69 | 3,494,990 |
| 2021-03-03 | $6.73 | $6.77 | $6.65 | $6.68 | $6.68 | 5,033,800 |
| 2021-03-02 | $6.65 | $6.75 | $6.60 | $6.71 | $6.71 | 9,789,410 |
| 2021-03-01 | $6.67 | $6.73 | $6.61 | $6.64 | $6.64 | 4,679,630 |
| 2021-02-26 | $6.64 | $6.68 | $6.57 | $6.65 | $6.65 | 4,902,630 |
| 2021-02-25 | $6.71 | $6.75 | $6.61 | $6.63 | $6.63 | 4,788,740 |
| 2021-02-24 | $6.60 | $6.75 | $6.54 | $6.69 | $6.69 | 7,479,210 |
| 2021-02-23 | $6.64 | $6.66 | $6.49 | $6.58 | $6.58 | 7,751,340 |
| 2021-02-22 | $6.63 | $6.70 | $6.54 | $6.64 | $6.64 | 8,799,840 |
| 2021-02-19 | $6.59 | $6.65 | $6.53 | $6.64 | $6.64 | 5,740,400 |
| 2021-02-18 | $6.59 | $6.63 | $6.48 | $6.57 | $6.57 | 4,589,200 |
| 2021-02-17 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2021-02-16 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2021-02-15 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2021-02-12 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2021-02-11 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2021-02-10 | $6.52 | $6.55 | $6.41 | $6.51 | $6.51 | 4,390,960 |
| 2021-02-09 | $6.37 | $6.50 | $6.31 | $6.47 | $6.47 | 7,284,310 |
| 2021-02-08 | $6.38 | $6.43 | $6.28 | $6.32 | $6.32 | 5,478,060 |
| 2021-02-05 | $6.52 | $6.53 | $6.30 | $6.32 | $6.32 | 5,061,510 |
| 2021-02-04 | $6.57 | $6.57 | $6.41 | $6.47 | $6.47 | 6,564,600 |
| 2021-02-03 | $6.62 | $6.69 | $6.54 | $6.59 | $6.59 | 9,354,400 |
| 2021-02-02 | $6.55 | $6.73 | $6.46 | $6.57 | $6.57 | 10,111,100 |
| 2021-02-01 | $6.50 | $6.60 | $6.37 | $6.57 | $6.57 | 7,903,560 |
| 2021-01-29 | $6.65 | $6.70 | $6.34 | $6.42 | $6.42 | 15,653,210 |
| 2021-01-28 | $6.60 | $6.77 | $6.46 | $6.70 | $6.70 | 15,397,600 |
| 2021-01-27 | $6.44 | $6.74 | $6.37 | $6.60 | $6.60 | 14,521,220 |
| 2021-01-26 | $6.12 | $6.50 | $6.04 | $6.42 | $6.42 | 10,748,300 |
| 2021-01-25 | $6.06 | $6.15 | $6.06 | $6.13 | $6.13 | 5,887,200 |
| 2021-01-22 | $6.12 | $6.13 | $6.00 | $6.06 | $6.06 | 5,443,950 |
| 2021-01-21 | $6.14 | $6.21 | $6.11 | $6.13 | $6.13 | 4,896,200 |
| 2021-01-20 | $6.31 | $6.33 | $6.12 | $6.14 | $6.14 | 6,968,900 |
| 2021-01-19 | $6.01 | $6.33 | $6.01 | $6.23 | $6.23 | 18,399,370 |
| 2021-01-18 | $5.90 | $6.10 | $5.78 | $6.08 | $6.08 | 31,022,060 |
| 2021-01-15 | $6.09 | $6.11 | $5.99 | $6.00 | $6.00 | 5,082,700 |
| 2021-01-14 | $6.01 | $6.17 | $5.99 | $6.11 | $6.11 | 7,736,700 |
| 2021-01-13 | $5.96 | $6.03 | $5.92 | $6.01 | $6.01 | 5,791,520 |
| 2021-01-12 | $5.91 | $6.04 | $5.89 | $5.96 | $5.96 | 4,667,200 |
| 2021-01-11 | $5.98 | $5.99 | $5.86 | $5.91 | $5.91 | 6,055,000 |
| 2021-01-08 | $5.89 | $6.02 | $5.86 | $5.94 | $5.94 | 3,911,520 |
| 2021-01-07 | $5.97 | $5.98 | $5.80 | $5.91 | $5.91 | 5,186,370 |
| 2021-01-06 | $5.88 | $6.03 | $5.84 | $5.96 | $5.96 | 5,113,570 |
| 2021-01-05 | $5.90 | $5.96 | $5.85 | $5.90 | $5.90 | 2,644,090 |
| 2021-01-04 | $5.91 | $5.99 | $5.91 | $5.92 | $5.92 | 2,870,170 |
| 2021-01-01 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2020-12-31 | $5.86 | $5.93 | $5.82 | $5.90 | $5.90 | 3,117,910 |
| 2020-12-30 | $5.79 | $5.89 | $5.76 | $5.85 | $5.85 | 9,312,370 |
| 2020-12-29 | $5.86 | $5.88 | $5.78 | $5.82 | $5.82 | 9,510,100 |
| 2020-12-28 | $6.00 | $6.00 | $5.79 | $5.86 | $5.86 | 8,766,000 |
| 2020-12-25 | $5.99 | $6.08 | $5.90 | $5.95 | $5.95 | 6,382,600 |
| 2020-12-24 | $6.03 | $6.08 | $5.91 | $5.96 | $5.96 | 14,306,600 |
| 2020-12-23 | $6.00 | $6.07 | $5.93 | $6.02 | $6.02 | 7,690,200 |
| 2020-12-22 | $5.92 | $6.05 | $5.87 | $6.02 | $6.02 | 8,275,050 |
| 2020-12-21 | $5.91 | $5.95 | $5.83 | $5.93 | $5.93 | 12,406,100 |
| 2020-12-18 | $5.91 | $5.98 | $5.88 | $5.90 | $5.90 | 5,175,380 |
| 2020-12-17 | $5.82 | $5.98 | $5.79 | $5.92 | $5.92 | 6,174,780 |
| 2020-12-16 | $5.84 | $6.03 | $5.79 | $5.85 | $5.85 | 8,461,100 |
| 2020-12-15 | $5.80 | $5.89 | $5.79 | $5.84 | $5.84 | 4,578,670 |
| 2020-12-14 | $5.84 | $5.92 | $5.76 | $5.84 | $5.84 | 5,118,420 |
| 2020-12-11 | $5.87 | $5.95 | $5.82 | $5.88 | $5.88 | 4,756,600 |
| 2020-12-10 | $5.93 | $5.97 | $5.89 | $5.90 | $5.90 | 4,492,400 |
| 2020-12-09 | $5.99 | $6.00 | $5.87 | $5.96 | $5.96 | 6,478,910 |
| 2020-12-08 | $6.11 | $6.11 | $5.91 | $5.95 | $5.95 | 8,097,870 |
| 2020-12-07 | $5.90 | $6.21 | $5.85 | $6.08 | $6.08 | 15,093,280 |
| 2020-12-04 | $5.90 | $5.93 | $5.83 | $5.88 | $5.88 | 7,086,190 |
| 2020-12-03 | $5.83 | $5.94 | $5.78 | $5.89 | $5.89 | 5,644,190 |
| 2020-12-02 | $5.70 | $5.97 | $5.68 | $5.83 | $5.83 | 7,764,950 |
| 2020-12-01 | $5.68 | $5.74 | $5.65 | $5.71 | $5.71 | 3,334,600 |
| 2020-11-30 | $5.68 | $5.71 | $5.66 | $5.68 | $5.68 | 2,537,770 |
| 2020-11-27 | $5.75 | $5.75 | $5.67 | $5.71 | $5.71 | 3,789,100 |
| 2020-11-26 | $5.79 | $5.79 | $5.67 | $5.74 | $5.74 | 3,936,800 |
| 2020-11-25 | $5.79 | $5.81 | $5.74 | $5.77 | $5.77 | 4,377,300 |
| 2020-11-24 | $5.83 | $5.87 | $5.75 | $5.81 | $5.81 | 4,233,600 |
| 2020-11-23 | $5.81 | $5.89 | $5.81 | $5.83 | $5.83 | 5,696,760 |
| 2020-11-20 | $5.88 | $5.92 | $5.84 | $5.89 | $5.89 | 5,956,020 |
| 2020-11-19 | $5.94 | $5.98 | $5.88 | $5.93 | $5.93 | 5,399,400 |
| 2020-11-18 | $5.95 | $6.04 | $5.86 | $5.93 | $5.93 | 4,340,680 |
| 2020-11-17 | $5.99 | $6.00 | $5.87 | $5.92 | $5.92 | 4,339,100 |
| 2020-11-16 | $6.00 | $6.05 | $5.99 | $6.00 | $6.00 | 3,830,100 |
| 2020-11-13 | $6.06 | $6.09 | $6.01 | $6.03 | $6.03 | 4,001,800 |
| 2020-11-12 | $6.10 | $6.16 | $6.02 | $6.05 | $6.05 | 4,732,200 |
| 2020-11-11 | $6.17 | $6.20 | $6.06 | $6.09 | $6.09 | 4,266,000 |
| 2020-11-10 | $6.21 | $6.26 | $6.15 | $6.17 | $6.17 | 3,320,800 |
| 2020-11-09 | $6.11 | $6.25 | $6.10 | $6.21 | $6.21 | 4,814,800 |
| 2020-11-06 | $6.16 | $6.21 | $6.06 | $6.12 | $6.12 | 4,798,500 |
| 2020-11-05 | $6.17 | $6.30 | $6.15 | $6.22 | $6.22 | 3,841,100 |
| 2020-11-04 | $6.30 | $6.34 | $6.23 | $6.23 | $6.23 | 3,849,300 |
| 2020-11-03 | $6.28 | $6.43 | $6.15 | $6.31 | $6.31 | 7,117,110 |
| 2020-11-02 | $6.13 | $6.44 | $6.10 | $6.32 | $6.32 | 5,895,890 |
| 2020-10-30 | $6.24 | $6.26 | $6.13 | $6.17 | $6.17 | 3,086,890 |
| 2020-10-29 | $6.14 | $6.33 | $6.14 | $6.26 | $6.26 | 3,263,400 |
| 2020-10-28 | $6.35 | $6.38 | $6.25 | $6.26 | $6.26 | 3,435,110 |
| 2020-10-27 | $6.39 | $6.46 | $6.35 | $6.36 | $6.36 | 3,636,000 |
| 2020-10-26 | $6.25 | $6.57 | $6.10 | $6.43 | $6.43 | 5,269,300 |
| 2020-10-23 | $6.28 | $6.38 | $6.28 | $6.31 | $6.31 | 3,620,900 |
| 2020-10-22 | $6.47 | $6.47 | $6.30 | $6.38 | $6.38 | 4,457,110 |
| 2020-10-21 | $6.51 | $6.61 | $6.44 | $6.48 | $6.48 | 5,012,590 |
| 2020-10-20 | $6.55 | $6.67 | $6.52 | $6.58 | $6.58 | 3,721,310 |
| 2020-10-19 | $6.53 | $6.68 | $6.53 | $6.60 | $6.60 | 4,096,700 |
| 2020-10-16 | $6.58 | $6.62 | $6.55 | $6.58 | $6.58 | 3,030,100 |
| 2020-10-15 | $6.60 | $6.64 | $6.57 | $6.60 | $6.60 | 3,239,000 |
| 2020-10-14 | $6.68 | $6.69 | $6.58 | $6.63 | $6.63 | 6,147,700 |
| 2020-10-13 | $6.60 | $6.74 | $6.57 | $6.68 | $6.68 | 6,411,600 |
| 2020-10-12 | $6.65 | $6.69 | $6.62 | $6.64 | $6.64 | 6,543,800 |
| 2020-10-09 | $6.52 | $6.68 | $6.52 | $6.66 | $6.66 | 4,655,600 |
| 2020-10-08 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2020-10-07 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2020-10-06 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2020-10-05 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2020-10-02 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2020-10-01 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2020-09-30 | $6.56 | $6.58 | $6.46 | $6.52 | $6.52 | 4,471,400 |
| 2020-09-29 | $6.56 | $6.62 | $6.53 | $6.56 | $6.56 | 3,844,000 |
| 2020-09-28 | $6.68 | $6.72 | $6.56 | $6.58 | $6.58 | 5,166,440 |
| 2020-09-25 | $6.51 | $6.74 | $6.46 | $6.72 | $6.72 | 8,615,080 |
| 2020-09-24 | $6.65 | $6.75 | $6.54 | $6.60 | $6.60 | 9,113,600 |
| 2020-09-23 | $6.82 | $6.83 | $6.64 | $6.65 | $6.65 | 6,933,040 |
| 2020-09-22 | $6.80 | $6.89 | $6.73 | $6.76 | $6.76 | 10,407,050 |
| 2020-09-21 | $6.51 | $6.94 | $6.47 | $6.84 | $6.84 | 19,304,240 |
| 2020-09-18 | $6.07 | $6.66 | $6.02 | $6.46 | $6.46 | 17,661,690 |
| 2020-09-17 | $6.08 | $6.13 | $6.00 | $6.06 | $6.06 | 4,790,510 |
| 2020-09-16 | $6.16 | $6.19 | $6.01 | $6.10 | $6.10 | 4,463,700 |
| 2020-09-15 | $6.27 | $6.28 | $6.15 | $6.16 | $6.16 | 5,995,000 |
| 2020-09-14 | $6.24 | $6.33 | $6.18 | $6.25 | $6.25 | 5,962,860 |
| 2020-09-11 | $6.20 | $6.31 | $6.11 | $6.28 | $6.28 | 9,390,800 |
| 2020-09-10 | $6.75 | $7.08 | $6.15 | $6.39 | $6.39 | 22,209,460 |
| 2020-09-09 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2020-09-08 | $6.48 | $6.69 | $6.39 | $6.54 | $6.54 | 12,762,560 |
| 2020-09-07 | $6.48 | $6.56 | $6.38 | $6.48 | $6.48 | 9,198,970 |
| 2020-09-04 | $6.47 | $6.70 | $6.36 | $6.50 | $6.50 | 14,095,740 |
| 2020-09-03 | $6.17 | $6.70 | $6.15 | $6.64 | $6.64 | 30,656,860 |
| 2020-09-02 | $6.00 | $6.14 | $5.99 | $6.09 | $6.09 | 9,340,600 |
| 2020-09-01 | $6.00 | $6.01 | $5.91 | $5.97 | $5.97 | 10,681,600 |
| 2020-08-31 | $6.14 | $6.19 | $6.03 | $6.04 | $6.04 | 10,630,780 |
| 2020-08-28 | $6.09 | $6.20 | $6.09 | $6.18 | $6.18 | 5,343,280 |
| 2020-08-27 | $6.20 | $6.26 | $6.05 | $6.15 | $6.15 | 6,026,100 |
| 2020-08-26 | $6.34 | $6.39 | $6.18 | $6.20 | $6.20 | 7,093,130 |
| 2020-08-25 | $6.36 | $6.38 | $6.16 | $6.33 | $6.33 | 12,393,000 |
| 2020-08-24 | $6.39 | $6.44 | $6.31 | $6.38 | $6.38 | 5,468,400 |
| 2020-08-21 | $6.39 | $6.40 | $6.33 | $6.35 | $6.35 | 4,984,600 |
| 2020-08-20 | $6.31 | $6.41 | $6.22 | $6.36 | $6.36 | 7,403,100 |
| 2020-08-19 | $6.41 | $6.41 | $6.31 | $6.34 | $6.34 | 6,027,980 |
| 2020-08-18 | $6.29 | $6.46 | $6.28 | $6.40 | $6.40 | 10,740,200 |
| 2020-08-17 | $6.22 | $6.28 | $6.17 | $6.28 | $6.28 | 8,044,400 |
| 2020-08-14 | $6.32 | $6.34 | $6.13 | $6.23 | $6.23 | 10,066,890 |
| 2020-08-13 | $6.32 | $6.38 | $6.28 | $6.32 | $6.32 | 7,892,000 |
| 2020-08-12 | $6.57 | $6.57 | $6.22 | $6.35 | $6.35 | 13,038,260 |
| 2020-08-11 | $6.69 | $6.70 | $6.55 | $6.58 | $6.58 | 9,944,660 |
| 2020-08-10 | $6.57 | $6.73 | $6.55 | $6.71 | $6.71 | 9,402,860 |
| 2020-08-07 | $6.70 | $6.75 | $6.55 | $6.65 | $6.65 | 16,336,900 |
| 2020-08-06 | $6.79 | $6.87 | $6.57 | $6.69 | $6.69 | 27,045,400 |
| 2020-08-05 | $7.30 | $7.30 | $6.69 | $6.85 | $6.85 | 37,173,050 |
| 2020-08-04 | $7.89 | $7.89 | $7.34 | $7.35 | $7.35 | 22,267,600 |
| 2020-08-03 | $8.01 | $8.13 | $7.79 | $7.90 | $7.90 | 17,879,400 |
| 2020-07-31 | $8.05 | $8.12 | $7.89 | $7.95 | $7.95 | 10,536,380 |
| 2020-07-30 | $8.43 | $8.70 | $8.00 | $8.00 | $8.00 | 19,340,620 |
| 2020-07-29 | $8.57 | $8.65 | $8.35 | $8.45 | $8.45 | 17,805,970 |
| 2020-07-28 | $8.59 | $8.75 | $8.41 | $8.57 | $8.57 | 21,601,760 |
| 2020-07-27 | $8.48 | $8.60 | $8.28 | $8.59 | $8.59 | 19,657,680 |
| 2020-07-24 | $8.35 | $8.55 | $8.22 | $8.44 | $8.44 | 21,147,930 |
| 2020-07-23 | $7.99 | $8.53 | $7.96 | $8.39 | $8.39 | 19,993,040 |
| 2020-07-22 | $8.19 | $8.21 | $8.03 | $8.05 | $8.05 | 6,587,200 |
| 2020-07-21 | $8.16 | $8.28 | $8.15 | $8.20 | $8.20 | 12,261,840 |
| 2020-07-20 | $8.05 | $8.19 | $7.96 | $8.16 | $8.16 | 8,945,100 |
| 2020-07-17 | $7.93 | $8.13 | $7.89 | $8.00 | $8.00 | 8,477,800 |
| 2020-07-16 | $8.10 | $8.11 | $7.86 | $7.96 | $7.96 | 11,662,860 |
| 2020-07-15 | $8.49 | $8.49 | $8.02 | $8.10 | $8.10 | 14,952,040 |
| 2020-07-14 | $8.60 | $8.69 | $8.30 | $8.43 | $8.43 | 22,414,200 |
| 2020-07-13 | $7.97 | $8.63 | $7.93 | $8.53 | $8.53 | 29,993,330 |
| 2020-07-10 | $8.11 | $8.12 | $7.95 | $7.97 | $7.97 | 9,441,920 |
| 2020-07-09 | $8.09 | $8.28 | $8.04 | $8.10 | $8.10 | 12,266,030 |
| 2020-07-08 | $7.98 | $8.10 | $7.85 | $8.09 | $8.09 | 9,824,870 |
| 2020-07-07 | $8.07 | $8.07 | $7.92 | $7.97 | $7.97 | 12,426,920 |
| 2020-07-06 | $7.94 | $8.09 | $7.87 | $8.08 | $8.08 | 12,735,050 |
| 2020-07-03 | $7.95 | $8.08 | $7.86 | $7.94 | $7.94 | 4,863,000 |
| 2020-07-02 | $8.07 | $8.07 | $7.84 | $7.93 | $7.93 | 8,264,280 |
| 2020-07-01 | $8.18 | $8.24 | $7.70 | $8.04 | $8.04 | 14,837,980 |
| 2020-06-30 | $8.25 | $8.29 | $8.09 | $8.18 | $8.18 | 12,863,880 |
| 2020-06-29 | $8.17 | $8.30 | $8.08 | $8.21 | $8.21 | 14,495,060 |
| 2020-06-26 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2020-06-25 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2020-06-24 | $8.08 | $8.25 | $7.91 | $8.16 | $8.16 | 13,512,050 |
| 2020-06-23 | $7.81 | $8.16 | $7.77 | $8.08 | $8.08 | 20,958,580 |
| 2020-06-22 | $7.69 | $7.85 | $7.64 | $7.80 | $7.80 | 16,797,110 |
| 2020-06-19 | $7.87 | $7.88 | $7.65 | $7.68 | $7.68 | 6,769,820 |
| 2020-06-18 | $7.66 | $7.93 | $7.61 | $7.86 | $7.86 | 10,128,530 |
| 2020-06-17 | $7.64 | $7.67 | $7.58 | $7.65 | $7.65 | 4,059,080 |
| 2020-06-16 | $7.70 | $7.70 | $7.58 | $7.64 | $7.64 | 7,400,700 |
| 2020-06-15 | $7.72 | $7.78 | $7.63 | $7.70 | $7.70 | 4,706,600 |
| 2020-06-12 | $7.65 | $7.75 | $7.62 | $7.72 | $7.72 | 2,490,210 |
| 2020-06-11 | $7.70 | $7.70 | $7.63 | $7.67 | $7.67 | 3,242,700 |
| 2020-06-10 | $7.75 | $7.75 | $7.61 | $7.70 | $7.70 | 2,859,370 |
| 2020-06-09 | $7.71 | $7.80 | $7.65 | $7.73 | $7.73 | 4,771,300 |
| 2020-06-08 | $7.71 | $7.71 | $7.61 | $7.70 | $7.70 | 3,037,200 |
| 2020-06-05 | $7.70 | $7.72 | $7.61 | $7.68 | $7.68 | 5,617,870 |
| 2020-06-04 | $7.85 | $7.85 | $7.65 | $7.69 | $7.69 | 8,862,310 |
| 2020-06-03 | $7.69 | $7.95 | $7.63 | $7.86 | $7.86 | 16,816,740 |
| 2020-06-02 | $7.74 | $7.74 | $7.60 | $7.69 | $7.69 | 5,611,600 |
| 2020-06-01 | $7.80 | $7.88 | $7.67 | $7.74 | $7.74 | 7,033,930 |
| 2020-05-29 | $7.68 | $7.84 | $7.67 | $7.73 | $7.73 | 4,879,510 |
| 2020-05-28 | $7.67 | $7.73 | $7.51 | $7.67 | $7.67 | 5,154,210 |
| 2020-05-27 | $7.74 | $7.74 | $7.58 | $7.66 | $7.66 | 2,906,300 |
| 2020-05-26 | $7.81 | $7.85 | $7.66 | $7.74 | $7.74 | 4,481,720 |
| 2020-05-25 | $7.65 | $7.84 | $7.61 | $7.80 | $7.80 | 7,491,240 |
| 2020-05-22 | $7.53 | $7.62 | $7.49 | $7.59 | $7.59 | 6,166,200 |
| 2020-05-21 | $7.74 | $7.74 | $7.44 | $7.55 | $7.55 | 7,045,910 |
| 2020-05-20 | $7.85 | $7.85 | $7.66 | $7.73 | $7.73 | 4,988,700 |
| 2020-05-19 | $7.76 | $7.85 | $7.74 | $7.80 | $7.80 | 4,878,200 |
| 2020-05-18 | $7.75 | $7.82 | $7.70 | $7.75 | $7.75 | 4,230,110 |
| 2020-05-15 | $7.80 | $7.85 | $7.71 | $7.77 | $7.77 | 6,358,280 |
| 2020-05-14 | $7.79 | $7.81 | $7.70 | $7.78 | $7.78 | 4,997,100 |
| 2020-05-13 | $7.88 | $7.88 | $7.72 | $7.80 | $7.80 | 5,725,000 |
| 2020-05-12 | $8.16 | $8.16 | $7.77 | $7.93 | $7.93 | 9,940,600 |
| 2020-05-11 | $8.06 | $8.25 | $7.92 | $8.13 | $8.13 | 18,702,600 |
| 2020-05-08 | $7.83 | $7.88 | $7.68 | $7.77 | $7.77 | 8,291,030 |
| 2020-05-07 | $7.80 | $7.90 | $7.60 | $7.76 | $7.76 | 8,717,520 |
| 2020-05-06 | $7.82 | $7.83 | $7.67 | $7.76 | $7.76 | 9,285,670 |
| 2020-05-05 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2020-05-04 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2020-05-01 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2020-04-30 | $8.00 | $8.02 | $7.80 | $7.80 | $7.80 | 7,694,650 |
| 2020-04-29 | $7.91 | $8.00 | $7.80 | $7.84 | $7.84 | 6,926,800 |
| 2020-04-28 | $8.03 | $8.17 | $7.69 | $7.93 | $7.93 | 8,472,210 |
| 2020-04-27 | $8.08 | $8.15 | $7.66 | $8.00 | $8.00 | 16,043,260 |
| 2020-04-24 | $8.52 | $8.52 | $7.81 | $8.03 | $8.03 | 17,021,070 |
| 2020-04-23 | $8.62 | $8.86 | $8.35 | $8.50 | $8.50 | 23,735,100 |
| 2020-04-22 | $8.48 | $8.74 | $8.34 | $8.68 | $8.68 | 24,493,500 |
| 2020-04-21 | $8.43 | $8.52 | $8.28 | $8.45 | $8.45 | 13,366,100 |
| 2020-04-20 | $8.37 | $8.44 | $8.16 | $8.35 | $8.35 | 8,346,860 |
| 2020-04-17 | $8.31 | $8.43 | $8.14 | $8.27 | $8.27 | 13,792,550 |
| 2020-04-16 | $8.43 | $8.74 | $8.28 | $8.32 | $8.32 | 12,744,680 |
| 2020-04-15 | $8.52 | $8.55 | $8.29 | $8.44 | $8.44 | 13,189,250 |
| 2020-04-14 | $8.36 | $8.62 | $7.96 | $8.47 | $8.47 | 28,075,720 |
| 2020-04-13 | $8.70 | $8.86 | $8.18 | $8.23 | $8.23 | 39,846,310 |
| 2020-04-10 | $9.22 | $9.45 | $8.70 | $8.90 | $8.90 | 30,554,350 |
| 2020-04-09 | $8.70 | $9.42 | $8.55 | $9.33 | $9.33 | 25,517,300 |
| 2020-04-08 | $8.57 | $8.76 | $8.45 | $8.68 | $8.68 | 16,179,010 |
| 2020-04-07 | $8.08 | $8.79 | $8.05 | $8.67 | $8.67 | 27,533,310 |
| 2020-04-06 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2020-04-03 | $7.90 | $8.20 | $7.82 | $8.05 | $8.05 | 29,384,100 |
| 2020-04-02 | $7.68 | $7.99 | $7.65 | $7.82 | $7.82 | 17,401,550 |
| 2020-04-01 | $7.76 | $7.90 | $7.36 | $7.73 | $7.73 | 42,928,600 |
| 2020-03-31 | $8.23 | $8.47 | $8.01 | $8.09 | $8.09 | 27,046,300 |
| 2020-03-30 | $7.80 | $8.39 | $7.63 | $8.26 | $8.26 | 34,892,260 |
| 2020-03-27 | $7.93 | $8.15 | $7.54 | $8.03 | $8.03 | 48,263,280 |
| 2020-03-26 | $7.03 | $7.90 | $6.90 | $7.90 | $7.90 | 42,371,420 |
| 2020-03-25 | $6.80 | $7.24 | $6.73 | $7.18 | $7.18 | 27,138,810 |
| 2020-03-24 | $6.68 | $6.83 | $6.43 | $6.79 | $6.79 | 31,765,400 |
| 2020-03-23 | $6.60 | $6.94 | $6.33 | $6.69 | $6.69 | 40,839,810 |
| 2020-03-20 | $5.63 | $6.33 | $5.45 | $6.33 | $6.33 | 30,541,100 |
| 2020-03-19 | $6.20 | $6.36 | $5.75 | $5.75 | $5.75 | 29,809,500 |
| 2020-03-18 | $6.30 | $6.81 | $6.22 | $6.39 | $6.39 | 25,827,800 |
| 2020-03-17 | $6.68 | $6.77 | $6.06 | $6.42 | $6.42 | 40,374,790 |
| 2020-03-16 | $6.59 | $6.76 | $6.41 | $6.72 | $6.72 | 30,561,380 |
| 2020-03-13 | $5.90 | $6.54 | $5.70 | $6.54 | $6.54 | 25,356,520 |
| 2020-03-12 | $6.07 | $6.19 | $5.90 | $6.13 | $6.13 | 23,771,680 |
| 2020-03-11 | $5.83 | $6.06 | $5.78 | $6.05 | $6.05 | 23,316,720 |
| 2020-03-10 | $5.60 | $5.88 | $5.28 | $5.79 | $5.79 | 14,146,130 |
| 2020-03-09 | $5.70 | $5.99 | $5.61 | $5.78 | $5.78 | 22,310,160 |
| 2020-03-06 | $5.41 | $5.74 | $5.40 | $5.74 | $5.74 | 14,505,060 |
| 2020-03-05 | $5.56 | $5.73 | $5.41 | $5.48 | $5.48 | 17,671,430 |
| 2020-03-04 | $5.25 | $5.53 | $5.20 | $5.51 | $5.51 | 18,033,470 |
| 2020-03-03 | $5.14 | $5.31 | $5.13 | $5.23 | $5.23 | 13,833,430 |
| 2020-03-02 | $5.03 | $5.17 | $4.92 | $5.12 | $5.12 | 15,628,660 |
| 2020-02-28 | $5.02 | $5.21 | $4.89 | $5.02 | $5.02 | 15,369,340 |
| 2020-02-27 | $4.90 | $5.13 | $4.89 | $5.07 | $5.07 | 13,081,920 |
| 2020-02-26 | $4.79 | $4.98 | $4.75 | $4.90 | $4.90 | 10,395,510 |
| 2020-02-25 | $4.74 | $4.95 | $4.70 | $4.87 | $4.87 | 8,523,370 |
| 2020-02-24 | $4.78 | $4.96 | $4.71 | $4.86 | $4.86 | 13,426,890 |
| 2020-02-21 | $4.77 | $4.80 | $4.69 | $4.74 | $4.74 | 6,607,950 |
| 2020-02-20 | $4.63 | $4.78 | $4.63 | $4.74 | $4.74 | 6,404,740 |
| 2020-02-19 | $4.90 | $4.90 | $4.70 | $4.70 | $4.70 | 9,865,940 |
| 2020-02-18 | $4.90 | $4.95 | $4.84 | $4.94 | $4.94 | 11,630,500 |
| 2020-02-17 | $5.04 | $5.16 | $4.93 | $4.99 | $4.99 | 18,053,170 |
| 2020-02-14 | $4.96 | $5.15 | $4.91 | $4.97 | $4.97 | 10,697,190 |
| 2020-02-13 | $4.80 | $4.98 | $4.80 | $4.95 | $4.95 | 10,558,580 |
| 2020-02-12 | $4.80 | $4.93 | $4.73 | $4.90 | $4.90 | 13,388,220 |
| 2020-02-11 | $4.68 | $5.12 | $4.55 | $4.91 | $4.91 | 22,549,540 |
| 2020-02-10 | $4.68 | $4.75 | $4.38 | $4.72 | $4.72 | 20,053,070 |
| 2020-02-07 | $5.00 | $5.23 | $4.51 | $4.71 | $4.71 | 31,279,170 |
| 2020-02-06 | $4.52 | $4.88 | $4.52 | $4.88 | $4.88 | 29,164,100 |
| 2020-02-05 | $3.82 | $4.44 | $3.80 | $4.44 | $4.44 | 31,544,120 |
| 2020-02-04 | $3.69 | $4.08 | $3.69 | $4.04 | $4.04 | 31,665,030 |
| 2020-02-03 | $4.10 | $4.13 | $4.10 | $4.10 | $4.10 | 2,080,200 |
| 2020-01-31 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2020-01-30 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2020-01-29 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2020-01-28 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2020-01-27 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2020-01-24 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2020-01-23 | $4.76 | $4.76 | $4.51 | $4.55 | $4.55 | 3,659,710 |
| 2020-01-22 | $4.78 | $4.82 | $4.61 | $4.61 | $4.61 | 3,278,200 |
| 2020-01-21 | $4.63 | $4.74 | $4.61 | $4.72 | $4.72 | 5,290,970 |
| 2020-01-20 | $4.46 | $4.57 | $4.46 | $4.55 | $4.55 | 2,966,200 |
| 2020-01-17 | $4.63 | $4.66 | $4.49 | $4.52 | $4.52 | 3,993,500 |
| 2020-01-16 | $4.65 | $4.69 | $4.61 | $4.63 | $4.63 | 2,207,500 |
| 2020-01-15 | $4.76 | $4.76 | $4.62 | $4.68 | $4.68 | 4,028,600 |
| 2020-01-14 | $4.80 | $4.83 | $4.75 | $4.76 | $4.76 | 4,951,100 |
| 2020-01-13 | $4.75 | $4.83 | $4.69 | $4.79 | $4.79 | 3,805,500 |
| 2020-01-10 | $4.77 | $4.84 | $4.75 | $4.78 | $4.78 | 4,285,310 |
| 2020-01-09 | $4.72 | $4.79 | $4.70 | $4.78 | $4.78 | 4,793,420 |
| 2020-01-08 | $4.79 | $4.81 | $4.68 | $4.70 | $4.70 | 8,646,330 |
| 2020-01-07 | $4.91 | $4.91 | $4.76 | $4.85 | $4.85 | 16,006,280 |
| 2020-01-06 | $5.57 | $5.57 | $5.05 | $5.06 | $5.06 | 22,932,470 |
| 2019-12-19 | $5.03 | $5.08 | $4.96 | $5.06 | $5.06 | 2,153,810 |
| 2019-12-18 | $4.92 | $5.05 | $4.88 | $5.00 | $5.00 | 2,971,530 |
| 2019-12-17 | $4.77 | $4.94 | $4.72 | $4.88 | $4.88 | 3,698,800 |
| 2019-12-16 | $4.71 | $4.89 | $4.68 | $4.78 | $4.78 | 1,544,990 |
| 2019-12-13 | $4.60 | $4.78 | $4.58 | $4.74 | $4.74 | 2,953,650 |
| 2019-12-12 | $4.51 | $4.62 | $4.48 | $4.59 | $4.59 | 1,280,830 |
| 2019-12-11 | $4.52 | $4.56 | $4.49 | $4.52 | $4.52 | 1,632,260 |
| 2019-12-10 | $4.51 | $4.54 | $4.47 | $4.52 | $4.52 | 1,082,900 |
| 2019-12-09 | $4.58 | $4.62 | $4.46 | $4.53 | $4.53 | 2,401,850 |
| 2019-12-06 | $4.60 | $4.66 | $4.58 | $4.58 | $4.58 | 1,219,860 |
| 2019-12-05 | $4.50 | $4.67 | $4.49 | $4.62 | $4.62 | 2,053,460 |
| 2019-12-04 | $4.45 | $4.53 | $4.43 | $4.49 | $4.49 | 761,700 |
| 2019-12-03 | $4.43 | $4.49 | $4.41 | $4.46 | $4.46 | 3,586,400 |
| 2019-12-02 | $4.45 | $4.47 | $4.40 | $4.46 | $4.46 | 1,168,700 |
| 2019-11-29 | $4.46 | $4.47 | $4.41 | $4.46 | $4.46 | 952,700 |
| 2019-11-28 | $4.43 | $4.48 | $4.43 | $4.47 | $4.47 | 1,012,400 |
| 2019-11-27 | $4.48 | $4.48 | $4.40 | $4.47 | $4.47 | 1,261,480 |
| 2019-11-26 | $4.41 | $4.45 | $4.35 | $4.45 | $4.45 | 1,368,420 |
| 2019-11-25 | $4.50 | $4.50 | $4.33 | $4.42 | $4.42 | 1,917,480 |
| 2019-11-22 | $4.48 | $4.53 | $4.44 | $4.47 | $4.47 | 1,182,170 |
| 2019-11-21 | $4.53 | $4.54 | $4.45 | $4.48 | $4.48 | 1,621,490 |
| 2019-11-20 | $4.57 | $4.58 | $4.52 | $4.53 | $4.53 | 696,100 |
| 2019-11-19 | $4.49 | $4.65 | $4.49 | $4.57 | $4.57 | 1,586,700 |
| 2019-11-18 | $4.51 | $4.58 | $4.49 | $4.52 | $4.52 | 1,012,600 |
| 2019-11-15 | $4.60 | $4.61 | $4.53 | $4.57 | $4.57 | 549,800 |
| 2019-11-14 | $4.56 | $4.67 | $4.55 | $4.63 | $4.63 | 1,105,700 |
| 2019-11-13 | $4.53 | $4.63 | $4.45 | $4.63 | $4.63 | 2,504,060 |
| 2019-11-12 | $4.62 | $4.64 | $4.54 | $4.58 | $4.58 | 752,240 |
| 2019-11-11 | $4.67 | $4.67 | $4.55 | $4.61 | $4.61 | 1,390,700 |
| 2019-11-08 | $4.71 | $4.73 | $4.68 | $4.70 | $4.70 | 1,594,600 |
| 2019-11-07 | $4.71 | $4.76 | $4.68 | $4.71 | $4.71 | 1,230,210 |
| 2019-11-06 | $4.74 | $4.78 | $4.64 | $4.78 | $4.78 | 1,988,180 |
| 2019-11-05 | $4.84 | $4.84 | $4.73 | $4.75 | $4.75 | 1,377,160 |
| 2019-11-04 | $4.86 | $4.94 | $4.80 | $4.82 | $4.82 | 1,283,400 |
| 2019-11-01 | $4.84 | $4.95 | $4.80 | $4.91 | $4.91 | 1,747,250 |
| 2019-10-31 | $4.74 | $4.89 | $4.70 | $4.87 | $4.87 | 3,924,500 |
| 2019-10-30 | $4.91 | $4.98 | $4.73 | $4.79 | $4.79 | 3,739,300 |
| 2019-10-29 | $4.95 | $5.06 | $4.94 | $4.97 | $4.97 | 3,833,190 |
| 2019-10-28 | $4.93 | $4.97 | $4.91 | $4.97 | $4.97 | 2,417,600 |
| 2019-10-25 | $4.94 | $4.95 | $4.90 | $4.94 | $4.94 | 805,120 |
| 2019-10-24 | $4.92 | $4.95 | $4.87 | $4.95 | $4.95 | 1,401,900 |
| 2019-10-23 | $4.96 | $4.99 | $4.89 | $4.93 | $4.93 | 1,865,300 |
| 2019-10-22 | $4.95 | $4.98 | $4.90 | $4.96 | $4.96 | 1,416,490 |
| 2019-10-21 | $4.85 | $4.96 | $4.78 | $4.96 | $4.96 | 8,317,690 |
| 2019-10-18 | $4.88 | $4.89 | $4.80 | $4.88 | $4.88 | 1,899,570 |
| 2019-10-17 | $4.80 | $4.90 | $4.67 | $4.90 | $4.90 | 3,877,200 |
| 2019-10-16 | $4.91 | $4.92 | $4.83 | $4.83 | $4.83 | 1,209,800 |
| 2019-10-15 | $4.93 | $4.93 | $4.85 | $4.92 | $4.92 | 1,651,490 |
| 2019-10-14 | $4.86 | $4.95 | $4.85 | $4.93 | $4.93 | 2,100,850 |
| 2019-10-11 | $4.86 | $4.89 | $4.85 | $4.87 | $4.87 | 2,442,530 |
| 2019-10-10 | $4.86 | $4.89 | $4.84 | $4.86 | $4.86 | 1,869,300 |
| 2019-10-09 | $4.89 | $4.89 | $4.84 | $4.86 | $4.86 | 1,329,510 |
| 2019-10-08 | $4.93 | $4.93 | $4.82 | $4.92 | $4.92 | 2,307,000 |
| 2019-10-07 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2019-10-04 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2019-10-03 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2019-10-02 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2019-10-01 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2019-09-30 | $4.94 | $4.95 | $4.86 | $4.93 | $4.93 | 1,429,000 |
| 2019-09-27 | $4.88 | $4.94 | $4.78 | $4.94 | $4.94 | 1,943,260 |
| 2019-09-26 | $4.76 | $4.97 | $4.65 | $4.90 | $4.90 | 5,403,350 |
| 2019-09-25 | $4.91 | $4.91 | $4.72 | $4.86 | $4.86 | 2,702,210 |
| 2019-09-24 | $4.92 | $4.95 | $4.86 | $4.88 | $4.88 | 1,801,500 |
| 2019-09-23 | $5.00 | $5.01 | $4.87 | $4.90 | $4.90 | 1,436,400 |
| 2019-09-20 | $4.97 | $5.03 | $4.95 | $4.97 | $4.97 | 1,662,400 |
| 2019-09-19 | $4.84 | $4.98 | $4.84 | $4.97 | $4.97 | 2,858,430 |
| 2019-09-18 | $4.87 | $4.90 | $4.84 | $4.84 | $4.84 | 1,636,330 |
| 2019-09-17 | $5.01 | $5.02 | $4.85 | $4.87 | $4.87 | 3,354,200 |
| 2019-09-16 | $5.01 | $5.03 | $4.99 | $5.01 | $5.01 | 1,797,530 |
| 2019-09-13 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2019-09-12 | $5.07 | $5.07 | $4.95 | $5.01 | $5.01 | 3,042,200 |
| 2019-09-11 | $5.13 | $5.15 | $5.03 | $5.04 | $5.04 | 2,964,120 |
| 2019-09-10 | $5.10 | $5.18 | $5.06 | $5.12 | $5.12 | 3,669,390 |
| 2019-09-09 | $5.05 | $5.11 | $5.04 | $5.11 | $5.11 | 3,585,990 |
| 2019-09-06 | $5.06 | $5.10 | $5.01 | $5.03 | $5.03 | 1,650,720 |
| 2019-09-05 | $5.04 | $5.11 | $5.02 | $5.06 | $5.06 | 2,821,040 |
| 2019-09-04 | $4.99 | $5.05 | $4.97 | $5.02 | $5.02 | 2,221,290 |
| 2019-09-03 | $5.03 | $5.04 | $4.96 | $4.99 | $4.99 | 2,703,770 |
| 2019-09-02 | $4.98 | $5.09 | $4.93 | $5.03 | $5.03 | 2,446,200 |
| 2019-08-30 | $5.16 | $5.17 | $4.93 | $4.99 | $4.99 | 4,258,000 |
| 2019-08-29 | $5.26 | $5.29 | $5.09 | $5.15 | $5.15 | 3,753,190 |
| 2019-08-28 | $5.37 | $5.40 | $5.20 | $5.26 | $5.26 | 4,548,900 |
| 2019-08-27 | $5.36 | $5.47 | $5.34 | $5.37 | $5.37 | 2,198,500 |
| 2019-08-26 | $5.36 | $5.38 | $5.05 | $5.35 | $5.35 | 1,684,680 |
| 2019-08-23 | $5.52 | $5.52 | $5.40 | $5.45 | $5.45 | 3,230,310 |
| 2019-08-22 | $5.54 | $5.56 | $5.51 | $5.52 | $5.52 | 1,470,350 |
| 2019-08-21 | $5.51 | $5.54 | $5.44 | $5.52 | $5.52 | 1,791,500 |
| 2019-08-20 | $5.51 | $5.56 | $5.50 | $5.50 | $5.50 | 1,710,820 |
| 2019-08-19 | $5.49 | $5.52 | $5.44 | $5.52 | $5.52 | 2,920,190 |
| 2019-08-16 | $5.53 | $5.53 | $5.41 | $5.50 | $5.50 | 2,925,200 |
| 2019-08-15 | $5.39 | $5.55 | $5.38 | $5.51 | $5.51 | 1,672,400 |
| 2019-08-14 | $5.55 | $5.60 | $5.48 | $5.53 | $5.53 | 4,440,830 |
| 2019-08-13 | $5.63 | $5.63 | $5.07 | $5.61 | $5.61 | 4,144,970 |
| 2019-08-12 | $5.59 | $5.67 | $5.56 | $5.63 | $5.63 | 1,323,300 |
| 2019-08-09 | $5.57 | $5.72 | $5.56 | $5.60 | $5.60 | 1,936,200 |
| 2019-08-08 | $5.60 | $5.61 | $5.53 | $5.61 | $5.61 | 2,171,900 |
| 2019-08-07 | $5.50 | $5.66 | $5.38 | $5.63 | $5.63 | 3,722,700 |
| 2019-08-06 | $5.36 | $5.52 | $4.91 | $5.52 | $5.52 | 4,421,060 |
| 2019-08-05 | $5.50 | $5.50 | $5.38 | $5.45 | $5.45 | 1,384,000 |
| 2019-08-02 | $5.41 | $5.55 | $5.36 | $5.53 | $5.53 | 2,529,680 |
| 2019-08-01 | $5.48 | $5.52 | $5.38 | $5.51 | $5.51 | 2,343,300 |
| 2019-07-31 | $5.56 | $5.63 | $5.47 | $5.51 | $5.51 | 2,711,000 |
| 2019-07-30 | $5.64 | $5.66 | $5.58 | $5.62 | $5.62 | 2,473,530 |
| 2019-07-29 | $5.70 | $5.70 | $5.57 | $5.64 | $5.64 | 1,708,800 |
| 2019-07-26 | $5.54 | $5.72 | $5.48 | $5.72 | $5.72 | 2,051,800 |
| 2019-07-25 | $5.59 | $5.61 | $5.48 | $5.54 | $5.54 | 2,312,300 |
| 2019-07-24 | $5.60 | $5.63 | $5.56 | $5.59 | $5.59 | 2,164,200 |
| 2019-07-23 | $5.40 | $5.60 | $5.37 | $5.60 | $5.60 | 5,280,600 |
| 2019-07-22 | $5.36 | $5.44 | $5.26 | $5.44 | $5.44 | 2,779,700 |
| 2019-07-19 | $5.36 | $5.44 | $5.34 | $5.37 | $5.37 | 4,039,200 |
| 2019-07-18 | $5.35 | $5.39 | $5.27 | $5.39 | $5.39 | 1,943,330 |
| 2019-07-17 | $5.40 | $5.41 | $5.33 | $5.38 | $5.38 | 1,458,100 |
| 2019-07-16 | $5.40 | $5.44 | $5.36 | $5.37 | $5.37 | 1,377,200 |
| 2019-07-15 | $5.43 | $5.49 | $5.34 | $5.42 | $5.42 | 1,393,100 |
| 2019-07-12 | $5.38 | $5.45 | $5.36 | $5.42 | $5.42 | 1,232,180 |
| 2019-07-11 | $5.50 | $5.50 | $5.38 | $5.40 | $5.40 | 1,274,800 |
| 2019-07-10 | $5.41 | $5.45 | $5.35 | $5.45 | $5.45 | 2,254,240 |
| 2019-07-09 | $5.36 | $5.46 | $5.33 | $5.45 | $5.45 | 2,002,300 |
| 2019-07-08 | $5.52 | $5.66 | $5.39 | $5.42 | $5.42 | 3,752,500 |
| 2019-07-05 | $5.48 | $5.50 | $5.38 | $5.49 | $5.49 | 2,160,020 |
| 2019-07-04 | $5.55 | $5.55 | $5.36 | $5.47 | $5.47 | 2,983,030 |
| 2019-07-03 | $5.55 | $5.55 | $5.45 | $5.50 | $5.50 | 2,228,300 |
| 2019-07-02 | $5.53 | $5.59 | $5.50 | $5.54 | $5.54 | 2,397,700 |
| 2019-07-01 | $5.62 | $5.64 | $5.53 | $5.60 | $5.60 | 3,993,250 |
| 2019-06-28 | $5.65 | $5.65 | $5.42 | $5.58 | $5.58 | 2,655,300 |
| 2019-06-27 | $5.60 | $5.62 | $5.55 | $5.62 | $5.62 | 1,849,200 |
| 2019-06-26 | $5.58 | $5.63 | $5.51 | $5.59 | $5.59 | 3,518,930 |
| 2019-06-25 | $5.62 | $5.66 | $5.45 | $5.60 | $5.60 | 4,223,000 |
| 2019-06-24 | $5.67 | $5.69 | $5.57 | $5.60 | $5.60 | 2,647,300 |
| 2019-06-21 | $5.77 | $5.77 | $5.60 | $5.69 | $5.69 | 3,069,000 |
| 2019-06-20 | $5.64 | $5.74 | $5.51 | $5.69 | $5.69 | 4,154,600 |
| 2019-06-19 | $5.74 | $5.86 | $5.60 | $5.68 | $5.68 | 4,726,330 |
| 2019-06-18 | $5.60 | $5.72 | $5.50 | $5.71 | $5.71 | 3,679,800 |
| 2019-06-17 | $5.57 | $5.67 | $5.47 | $5.64 | $5.64 | 4,357,600 |
| 2019-06-14 | $5.55 | $5.62 | $5.41 | $5.58 | $5.58 | 7,945,600 |
| 2019-06-13 | $5.52 | $5.67 | $5.43 | $5.55 | $5.55 | 4,547,880 |
| 2019-06-12 | $5.46 | $5.66 | $5.38 | $5.53 | $5.53 | 6,234,930 |
| 2019-06-11 | $5.32 | $5.45 | $5.20 | $5.45 | $5.45 | 6,729,160 |
| 2019-06-10 | $5.22 | $5.36 | $5.12 | $5.36 | $5.36 | 6,443,230 |
| 2019-06-07 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2019-06-06 | $5.42 | $5.47 | $5.10 | $5.29 | $5.29 | 12,095,190 |
| 2019-06-05 | $5.87 | $5.92 | $5.41 | $5.56 | $5.56 | 17,078,440 |
| 2019-06-04 | $6.00 | $6.34 | $5.73 | $5.81 | $5.81 | 27,029,900 |
| 2019-06-03 | $5.37 | $6.00 | $5.31 | $6.00 | $6.00 | 25,224,830 |
| 2019-05-31 | $5.13 | $5.67 | $5.11 | $5.45 | $5.45 | 15,100,930 |
| 2019-05-30 | $5.09 | $5.18 | $4.99 | $5.15 | $5.15 | 3,903,010 |
| 2019-05-29 | $5.03 | $5.09 | $5.00 | $5.07 | $5.07 | 1,628,910 |
| 2019-05-28 | $5.00 | $5.09 | $4.95 | $5.00 | $5.00 | 1,859,000 |
| 2019-05-27 | $4.91 | $5.09 | $4.86 | $5.00 | $5.00 | 2,489,300 |
| 2019-05-24 | $4.90 | $4.96 | $4.82 | $4.94 | $4.94 | 2,069,610 |
| 2019-05-23 | $4.91 | $4.99 | $4.88 | $4.93 | $4.93 | 1,732,200 |
| 2019-05-22 | $4.94 | $5.04 | $4.88 | $4.92 | $4.92 | 2,272,340 |
| 2019-05-21 | $4.88 | $4.95 | $4.81 | $4.92 | $4.92 | 2,880,500 |
| 2019-05-20 | $4.97 | $4.97 | $4.77 | $4.88 | $4.88 | 2,693,220 |
| 2019-05-17 | $5.15 | $5.15 | $4.96 | $5.00 | $5.00 | 5,176,740 |
| 2019-05-16 | $4.98 | $5.25 | $4.89 | $5.20 | $5.20 | 7,474,050 |
| 2019-05-15 | $4.95 | $5.01 | $4.88 | $4.98 | $4.98 | 2,978,340 |
| 2019-05-14 | $4.80 | $4.96 | $4.76 | $4.91 | $4.91 | 1,722,000 |
| 2019-05-13 | $5.09 | $5.09 | $4.93 | $4.97 | $4.97 | 3,632,400 |
| 2019-05-10 | $4.92 | $5.15 | $4.90 | $5.10 | $5.10 | 5,252,650 |
| 2019-05-09 | $4.90 | $4.95 | $4.79 | $4.93 | $4.93 | 3,168,720 |
| 2019-05-08 | $4.91 | $5.04 | $4.81 | $4.91 | $4.91 | 3,128,340 |
| 2019-05-07 | $4.90 | $5.15 | $4.71 | $4.98 | $4.98 | 5,012,100 |
| 2019-05-06 | $5.18 | $5.43 | $4.98 | $4.99 | $4.99 | 5,660,800 |
| 2019-05-03 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2019-05-02 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2019-05-01 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2019-04-30 | $5.47 | $5.53 | $5.09 | $5.53 | $5.53 | 10,755,480 |
| 2019-04-29 | $5.65 | $5.93 | $5.63 | $5.66 | $5.66 | 9,754,100 |
| 2019-04-26 | $5.61 | $6.05 | $5.47 | $5.78 | $5.78 | 14,494,610 |
| 2019-04-25 | $5.43 | $5.74 | $5.38 | $5.61 | $5.61 | 16,640,260 |
| 2019-04-24 | $5.38 | $5.47 | $5.32 | $5.44 | $5.44 | 5,198,850 |
| 2019-04-23 | $5.31 | $5.46 | $5.25 | $5.36 | $5.36 | 7,546,200 |
| 2019-04-22 | $5.40 | $5.42 | $5.27 | $5.28 | $5.28 | 5,185,200 |
| 2019-04-19 | $5.45 | $5.50 | $5.33 | $5.40 | $5.40 | 6,500,100 |
| 2019-04-18 | $5.43 | $5.53 | $5.38 | $5.44 | $5.44 | 7,299,750 |
| 2019-04-17 | $5.35 | $5.76 | $5.24 | $5.53 | $5.53 | 14,562,460 |
| 2019-04-16 | $5.35 | $5.35 | $5.15 | $5.33 | $5.33 | 5,703,230 |
| 2019-04-15 | $5.42 | $5.45 | $5.29 | $5.29 | $5.29 | 6,667,600 |
| 2019-04-12 | $5.37 | $5.43 | $5.27 | $5.35 | $5.35 | 4,892,000 |
| 2019-04-11 | $5.48 | $5.57 | $5.37 | $5.38 | $5.38 | 5,216,200 |
| 2019-04-10 | $5.44 | $5.52 | $5.33 | $5.46 | $5.46 | 7,098,500 |
| 2019-04-09 | $5.65 | $5.67 | $5.42 | $5.46 | $5.46 | 7,211,410 |
| 2019-04-08 | $5.56 | $5.78 | $5.53 | $5.64 | $5.64 | 10,522,380 |
| 2019-04-05 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2019-04-04 | $5.64 | $5.64 | $5.47 | $5.51 | $5.51 | 4,975,000 |
| 2019-04-03 | $5.71 | $5.71 | $5.49 | $5.57 | $5.57 | 5,254,290 |
| 2019-04-02 | $5.68 | $5.79 | $5.61 | $5.63 | $5.63 | 4,864,000 |
| 2019-04-01 | $5.63 | $5.80 | $5.60 | $5.73 | $5.73 | 5,350,600 |
| 2019-03-29 | $5.50 | $5.64 | $5.27 | $5.56 | $5.56 | 6,393,650 |
| 2019-03-28 | $5.64 | $5.65 | $5.43 | $5.53 | $5.53 | 4,776,100 |
| 2019-03-27 | $5.77 | $5.77 | $5.45 | $5.59 | $5.59 | 4,104,240 |
| 2019-03-26 | $5.94 | $5.94 | $5.57 | $5.65 | $5.65 | 6,485,600 |
| 2019-03-25 | $5.90 | $5.97 | $5.75 | $5.80 | $5.80 | 5,673,660 |
| 2019-03-22 | $6.08 | $6.08 | $5.90 | $5.92 | $5.92 | 4,913,220 |
| 2019-03-21 | $5.90 | $6.15 | $5.84 | $6.02 | $6.02 | 6,221,600 |
| 2019-03-20 | $5.94 | $5.97 | $5.76 | $5.92 | $5.92 | 6,204,140 |
| 2019-03-19 | $6.04 | $6.06 | $5.86 | $5.90 | $5.90 | 6,634,310 |
| 2019-03-18 | $5.90 | $6.02 | $5.87 | $6.00 | $6.00 | 6,342,810 |
| 2019-03-15 | $6.00 | $6.02 | $5.86 | $5.98 | $5.98 | 5,334,500 |
| 2019-03-14 | $6.02 | $6.14 | $5.88 | $5.93 | $5.93 | 7,378,200 |
| 2019-03-13 | $6.33 | $6.44 | $6.12 | $6.19 | $6.19 | 8,398,250 |
| 2019-03-12 | $5.87 | $6.45 | $5.87 | $6.27 | $6.27 | 10,291,690 |
| 2019-03-11 | $5.61 | $5.92 | $5.61 | $5.87 | $5.87 | 5,488,900 |
| 2019-03-08 | $5.72 | $6.01 | $5.55 | $5.61 | $5.61 | 11,504,930 |
| 2019-03-07 | $5.50 | $6.07 | $5.41 | $6.07 | $6.07 | 14,039,600 |
| 2019-03-06 | $5.39 | $5.58 | $5.36 | $5.52 | $5.52 | 9,041,130 |
| 2019-03-05 | $5.13 | $5.35 | $5.07 | $5.35 | $5.35 | 10,708,530 |
| 2019-03-04 | $5.10 | $5.19 | $5.10 | $5.14 | $5.14 | 9,872,710 |
| 2019-03-01 | $5.11 | $5.19 | $5.02 | $5.08 | $5.08 | 5,181,300 |
| 2019-02-28 | $5.00 | $5.22 | $5.00 | $5.10 | $5.10 | 7,932,500 |
| 2019-02-27 | $5.05 | $5.18 | $4.93 | $4.99 | $4.99 | 11,802,330 |
| 2019-02-26 | $5.17 | $5.25 | $5.02 | $5.10 | $5.10 | 9,122,050 |
| 2019-02-25 | $4.92 | $5.20 | $4.83 | $5.12 | $5.12 | 11,962,630 |
| 2019-02-22 | $4.74 | $4.90 | $4.63 | $4.84 | $4.84 | 8,633,030 |
| 2019-02-21 | $4.91 | $5.01 | $4.75 | $4.78 | $4.78 | 9,399,230 |
| 2019-02-20 | $4.53 | $4.83 | $4.53 | $4.83 | $4.83 | 10,147,900 |
| 2019-02-19 | $4.51 | $4.75 | $4.51 | $4.60 | $4.60 | 8,882,550 |
| 2019-02-18 | $4.34 | $4.53 | $4.34 | $4.46 | $4.46 | 7,502,950 |
| 2019-02-15 | $4.37 | $4.40 | $4.28 | $4.34 | $4.34 | 4,445,000 |
| 2019-02-14 | $4.49 | $4.49 | $4.37 | $4.38 | $4.38 | 3,857,900 |
| 2019-02-13 | $4.34 | $4.51 | $4.31 | $4.43 | $4.43 | 7,630,250 |
| 2019-02-12 | $4.26 | $4.35 | $4.24 | $4.35 | $4.35 | 3,423,600 |
| 2019-02-11 | $4.24 | $4.31 | $4.22 | $4.28 | $4.28 | 4,413,300 |
| 2019-02-08 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2019-02-07 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2019-02-06 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2019-02-05 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2019-02-04 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2019-02-01 | $4.20 | $4.27 | $4.19 | $4.25 | $4.25 | 2,277,900 |
| 2019-01-31 | $4.03 | $4.22 | $4.00 | $4.22 | $4.22 | 4,048,610 |
| 2019-01-30 | $4.20 | $4.24 | $4.12 | $4.14 | $4.14 | 3,689,500 |
| 2019-01-29 | $4.34 | $4.39 | $4.13 | $4.25 | $4.25 | 5,725,080 |
| 2019-01-28 | $4.43 | $4.51 | $4.31 | $4.34 | $4.34 | 5,067,810 |
| 2019-01-25 | $4.43 | $4.52 | $4.32 | $4.42 | $4.42 | 7,329,360 |
| 2019-01-24 | $4.38 | $4.63 | $4.27 | $4.51 | $4.51 | 12,912,820 |
| 2019-01-23 | $4.20 | $4.43 | $4.20 | $4.36 | $4.36 | 8,434,530 |
| 2019-01-22 | $4.31 | $4.34 | $4.22 | $4.24 | $4.24 | 2,252,490 |
| 2019-01-21 | $4.26 | $4.29 | $4.23 | $4.27 | $4.27 | 2,228,050 |
| 2019-01-18 | $4.29 | $4.31 | $4.20 | $4.28 | $4.28 | 5,715,980 |
| 2019-01-17 | $4.27 | $4.34 | $4.24 | $4.33 | $4.33 | 3,946,330 |
| 2019-01-16 | $4.26 | $4.32 | $4.26 | $4.27 | $4.27 | 3,443,960 |
| 2019-01-15 | $4.29 | $4.29 | $4.21 | $4.26 | $4.26 | 3,587,610 |
| 2019-01-14 | $4.29 | $4.32 | $4.23 | $4.30 | $4.30 | 2,834,200 |
| 2019-01-11 | $4.25 | $4.31 | $4.20 | $4.25 | $4.25 | 4,143,100 |
| 2019-01-10 | $4.34 | $4.44 | $4.30 | $4.32 | $4.32 | 6,246,340 |
| 2019-01-09 | $4.25 | $4.39 | $4.22 | $4.30 | $4.30 | 8,349,700 |
| 2019-01-08 | $4.24 | $4.29 | $4.16 | $4.22 | $4.22 | 4,587,700 |
| 2019-01-07 | $4.18 | $4.25 | $4.13 | $4.23 | $4.23 | 6,429,500 |
| 2019-01-04 | $4.03 | $4.23 | $3.96 | $4.20 | $4.20 | 5,331,410 |
| 2019-01-03 | $4.25 | $4.25 | $4.04 | $4.04 | $4.04 | 3,782,600 |
| 2019-01-02 | $4.30 | $4.34 | $4.23 | $4.24 | $4.24 | 2,238,800 |
| 2019-01-01 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2018-12-31 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2018-12-28 | $4.32 | $4.32 | $4.22 | $4.30 | $4.30 | 3,670,600 |
| 2018-12-27 | $4.50 | $4.50 | $4.25 | $4.34 | $4.34 | 5,964,900 |
| 2018-12-26 | $4.31 | $4.54 | $4.29 | $4.45 | $4.45 | 8,675,000 |
| 2018-12-25 | $4.23 | $4.30 | $4.13 | $4.29 | $4.29 | 5,311,940 |
| 2018-12-24 | $4.30 | $4.32 | $4.22 | $4.29 | $4.29 | 4,563,900 |
| 2018-12-21 | $4.34 | $4.34 | $4.18 | $4.30 | $4.30 | 5,536,000 |
| 2018-12-20 | $4.20 | $4.32 | $4.18 | $4.31 | $4.31 | 6,432,840 |
| 2018-12-19 | $4.29 | $4.29 | $4.20 | $4.23 | $4.23 | 4,804,900 |
| 2018-12-18 | $4.13 | $4.25 | $4.13 | $4.25 | $4.25 | 4,849,200 |
| 2018-12-17 | $4.15 | $4.24 | $4.12 | $4.18 | $4.18 | 4,964,040 |
| 2018-12-14 | $4.23 | $4.28 | $4.16 | $4.16 | $4.16 | 7,928,700 |
| 2018-12-13 | $4.27 | $4.42 | $4.23 | $4.27 | $4.27 | 12,014,800 |
| 2018-12-12 | $4.17 | $4.35 | $4.15 | $4.28 | $4.28 | 11,171,200 |
| 2018-12-11 | $4.17 | $4.20 | $4.12 | $4.15 | $4.15 | 6,490,400 |
| 2018-12-10 | $4.20 | $4.21 | $4.07 | $4.10 | $4.10 | 7,793,500 |
| 2018-12-07 | $4.25 | $4.29 | $4.18 | $4.19 | $4.19 | 6,079,800 |
| 2018-12-06 | $4.32 | $4.39 | $4.18 | $4.22 | $4.22 | 13,031,130 |
| 2018-12-05 | $4.37 | $4.44 | $4.30 | $4.37 | $4.37 | 18,910,360 |
| 2018-12-04 | $4.44 | $4.63 | $4.38 | $4.60 | $4.60 | 28,854,350 |
| 2018-12-03 | $4.48 | $4.52 | $4.37 | $4.46 | $4.46 | 24,005,750 |
| 2018-11-30 | $4.33 | $4.53 | $4.25 | $4.41 | $4.41 | 28,460,060 |
| 2018-11-29 | $4.68 | $4.79 | $4.40 | $4.40 | $4.40 | 37,529,030 |
| 2018-11-28 | $5.02 | $5.03 | $4.76 | $4.76 | $4.76 | 56,163,230 |
| 2018-11-27 | $6.08 | $6.12 | $5.00 | $5.29 | $5.29 | 80,774,200 |
| 2018-11-26 | $5.45 | $5.56 | $5.21 | $5.56 | $5.56 | 37,190,230 |
| 2018-11-23 | $5.05 | $5.05 | $5.03 | $5.05 | $5.05 | 12,943,380 |
| 2018-11-22 | $4.18 | $4.59 | $4.12 | $4.59 | $4.59 | 11,098,660 |
| 2018-11-21 | $3.98 | $4.18 | $3.94 | $4.17 | $4.17 | 5,402,940 |
| 2018-11-20 | $4.11 | $4.12 | $3.98 | $4.06 | $4.06 | 6,368,370 |
| 2018-11-19 | $4.15 | $4.19 | $4.05 | $4.12 | $4.12 | 6,986,520 |
| 2018-11-16 | $4.14 | $4.19 | $4.05 | $4.15 | $4.15 | 6,415,700 |
| 2018-11-15 | $4.10 | $4.19 | $4.05 | $4.12 | $4.12 | 6,933,700 |
| 2018-11-14 | $4.10 | $4.38 | $4.05 | $4.14 | $4.14 | 8,471,960 |
| 2018-11-13 | $3.94 | $4.16 | $3.93 | $4.13 | $4.13 | 7,817,220 |
| 2018-11-12 | $3.93 | $4.03 | $3.86 | $4.00 | $4.00 | 7,060,990 |
| 2018-11-09 | $3.75 | $4.09 | $3.75 | $3.94 | $3.94 | 10,468,800 |
| 2018-11-08 | $3.72 | $3.83 | $3.70 | $3.79 | $3.79 | 5,462,730 |
| 2018-11-07 | $3.70 | $3.76 | $3.65 | $3.72 | $3.72 | 4,599,780 |
| 2018-11-06 | $3.67 | $3.76 | $3.66 | $3.70 | $3.70 | 3,441,700 |
| 2018-11-05 | $3.72 | $3.89 | $3.63 | $3.70 | $3.70 | 8,631,980 |
| 2018-11-02 | $3.65 | $3.70 | $3.58 | $3.70 | $3.70 | 5,813,030 |
| 2018-11-01 | $3.57 | $3.63 | $3.54 | $3.60 | $3.60 | 4,617,660 |
| 2018-10-31 | $3.44 | $3.63 | $3.44 | $3.57 | $3.57 | 7,647,070 |
| 2018-10-30 | $3.40 | $3.56 | $3.36 | $3.46 | $3.46 | 5,723,740 |
| 2018-10-29 | $3.53 | $3.54 | $3.42 | $3.42 | $3.42 | 4,208,210 |
| 2018-10-26 | $3.48 | $3.55 | $3.45 | $3.54 | $3.54 | 4,099,000 |
| 2018-10-25 | $3.35 | $3.50 | $3.32 | $3.50 | $3.50 | 3,368,770 |
| 2018-10-24 | $3.36 | $3.42 | $3.30 | $3.42 | $3.42 | 2,747,500 |
| 2018-10-23 | $3.41 | $3.46 | $3.35 | $3.36 | $3.36 | 2,126,070 |
| 2018-10-22 | $3.36 | $3.47 | $3.32 | $3.41 | $3.41 | 3,007,070 |
| 2018-10-19 | $3.21 | $3.30 | $3.11 | $3.28 | $3.28 | 3,636,900 |
| 2018-10-18 | $3.28 | $3.29 | $3.06 | $3.27 | $3.27 | 7,042,420 |
| 2018-10-17 | $3.48 | $3.58 | $3.14 | $3.32 | $3.32 | 10,029,670 |
| 2018-10-16 | $3.55 | $3.56 | $3.40 | $3.49 | $3.49 | 4,101,570 |
| 2018-10-15 | $3.55 | $3.68 | $3.48 | $3.55 | $3.55 | 4,537,200 |
| 2018-10-12 | $3.30 | $3.65 | $3.24 | $3.56 | $3.56 | 8,109,000 |
| 2018-10-11 | $3.38 | $3.40 | $3.15 | $3.39 | $3.39 | 8,228,400 |
| 2018-10-10 | $3.49 | $3.49 | $3.42 | $3.48 | $3.48 | 3,159,020 |
| 2018-10-09 | $3.56 | $3.57 | $3.40 | $3.48 | $3.48 | 9,366,300 |
| 2018-10-08 | $3.61 | $3.61 | $3.52 | $3.57 | $3.57 | 2,975,500 |
| 2018-10-05 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 0 |
| 2018-10-04 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 0 |
| 2018-10-03 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 0 |
| 2018-10-02 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 0 |
| 2018-10-01 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 0 |
| 2018-09-28 | $3.63 | $3.67 | $3.62 | $3.66 | $3.66 | 2,916,600 |
| 2018-09-27 | $3.65 | $3.68 | $3.61 | $3.65 | $3.65 | 4,832,670 |
| 2018-09-26 | $3.69 | $3.70 | $3.65 | $3.67 | $3.67 | 7,098,790 |
| 2018-09-25 | $3.78 | $3.78 | $3.65 | $3.71 | $3.71 | 3,940,300 |
| 2018-09-24 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 0 |
| 2018-09-21 | $3.71 | $3.80 | $3.71 | $3.78 | $3.78 | 4,576,630 |
| 2018-09-20 | $3.65 | $3.83 | $3.65 | $3.77 | $3.77 | 8,714,610 |
| 2018-09-19 | $3.62 | $3.70 | $3.62 | $3.65 | $3.65 | 4,719,500 |
| 2018-09-18 | $3.62 | $3.67 | $3.55 | $3.67 | $3.67 | 6,351,510 |
| 2018-09-17 | $3.60 | $3.68 | $3.54 | $3.64 | $3.64 | 16,300,300 |
| 2018-09-14 | $3.67 | $3.69 | $3.59 | $3.62 | $3.62 | 6,754,400 |
| 2018-09-13 | $3.64 | $3.68 | $3.54 | $3.68 | $3.68 | 9,934,400 |
| 2018-09-12 | $3.81 | $3.81 | $3.60 | $3.67 | $3.67 | 10,824,190 |
| 2018-09-11 | $3.90 | $3.91 | $3.73 | $3.83 | $3.83 | 4,550,600 |
| 2018-09-10 | $3.92 | $3.95 | $3.85 | $3.90 | $3.90 | 1,539,470 |
| 2018-09-07 | $3.94 | $3.99 | $3.89 | $3.95 | $3.95 | 2,569,200 |
| 2018-09-06 | $3.95 | $3.97 | $3.92 | $3.94 | $3.94 | 2,041,100 |
| 2018-09-05 | $3.95 | $4.00 | $3.92 | $3.96 | $3.96 | 2,277,300 |
| 2018-09-04 | $3.92 | $4.01 | $3.91 | $3.96 | $3.96 | 4,755,200 |
| 2018-09-03 | $4.10 | $4.10 | $3.88 | $3.96 | $3.96 | 6,424,350 |
| 2018-08-31 | $4.21 | $4.21 | $4.09 | $4.11 | $4.11 | 1,374,500 |
| 2018-08-30 | $4.22 | $4.25 | $4.15 | $4.21 | $4.21 | 2,334,710 |
| 2018-08-29 | $4.24 | $4.28 | $4.21 | $4.25 | $4.25 | 2,416,900 |
| 2018-08-28 | $4.26 | $4.30 | $4.17 | $4.28 | $4.28 | 3,955,030 |
| 2018-08-27 | $4.04 | $4.24 | $4.02 | $4.24 | $4.24 | 5,361,960 |
| 2018-08-24 | $4.06 | $4.09 | $3.94 | $4.09 | $4.09 | 6,836,080 |
| 2018-08-23 | $4.06 | $4.09 | $3.94 | $4.07 | $4.07 | 6,365,270 |
| 2018-08-22 | $3.98 | $4.16 | $3.97 | $4.08 | $4.08 | 8,068,690 |
| 2018-08-21 | $3.87 | $4.12 | $3.70 | $4.10 | $4.10 | 8,422,060 |
| 2018-08-20 | $4.38 | $4.38 | $3.94 | $3.94 | $3.94 | 13,429,460 |
| 2018-08-17 | $4.48 | $4.55 | $4.28 | $4.38 | $4.38 | 4,845,390 |
| 2018-08-16 | $4.75 | $4.75 | $4.48 | $4.53 | $4.53 | 2,651,000 |
| 2018-08-15 | $4.81 | $4.82 | $4.62 | $4.66 | $4.66 | 2,628,200 |
| 2018-08-14 | $4.82 | $4.87 | $4.81 | $4.82 | $4.82 | 2,393,400 |
| 2018-08-13 | $4.88 | $4.90 | $4.82 | $4.88 | $4.88 | 4,456,240 |
| 2018-08-10 | $4.95 | $4.95 | $4.85 | $4.94 | $4.94 | 4,907,700 |
| 2018-08-09 | $4.94 | $4.98 | $4.90 | $4.97 | $4.97 | 5,022,360 |
| 2018-08-08 | $5.04 | $5.04 | $4.90 | $4.97 | $4.97 | 3,536,000 |
| 2018-08-07 | $4.98 | $5.03 | $4.88 | $5.00 | $5.00 | 3,584,180 |
| 2018-08-06 | $4.86 | $4.96 | $4.82 | $4.96 | $4.96 | 4,665,000 |
| 2018-08-03 | $4.95 | $4.95 | $4.80 | $4.94 | $4.94 | 3,620,900 |
| 2018-08-02 | $4.95 | $4.96 | $4.78 | $4.95 | $4.95 | 2,661,020 |
| 2018-08-01 | $4.96 | $5.04 | $4.91 | $4.95 | $4.95 | 2,194,800 |
| 2018-07-31 | $4.95 | $4.98 | $4.88 | $4.96 | $4.96 | 2,409,500 |
| 2018-07-30 | $4.99 | $5.01 | $4.90 | $4.95 | $4.95 | 2,629,600 |
| 2018-07-27 | $5.04 | $5.04 | $4.95 | $4.99 | $4.99 | 2,114,300 |
| 2018-07-26 | $4.96 | $5.07 | $4.93 | $5.02 | $5.02 | 3,392,800 |
| 2018-07-25 | $4.94 | $4.98 | $4.92 | $4.95 | $4.95 | 2,997,900 |
| 2018-07-24 | $4.98 | $4.99 | $4.90 | $4.96 | $4.96 | 4,854,140 |
| 2018-07-23 | $5.02 | $5.07 | $4.87 | $4.98 | $4.98 | 4,300,000 |
| 2018-07-20 | $5.07 | $5.10 | $4.92 | $5.09 | $5.09 | 3,990,850 |
| 2018-07-19 | $5.22 | $5.28 | $5.02 | $5.10 | $5.10 | 3,210,850 |
| 2018-07-18 | $5.33 | $5.34 | $5.22 | $5.23 | $5.23 | 2,236,400 |
| 2018-07-17 | $5.30 | $5.34 | $5.29 | $5.33 | $5.33 | 997,100 |
| 2018-07-16 | $5.36 | $5.43 | $5.29 | $5.33 | $5.33 | 2,233,800 |
| 2018-07-13 | $5.38 | $5.47 | $5.30 | $5.40 | $5.40 | 3,602,200 |
| 2018-07-12 | $5.30 | $5.44 | $5.28 | $5.41 | $5.41 | 5,205,800 |
| 2018-07-11 | $5.46 | $5.48 | $5.30 | $5.34 | $5.34 | 2,610,200 |
| 2018-07-10 | $5.49 | $5.56 | $5.48 | $5.52 | $5.52 | 3,481,900 |
| 2018-07-09 | $5.44 | $5.54 | $5.41 | $5.52 | $5.52 | 3,203,300 |
| 2018-07-06 | $5.40 | $5.55 | $5.35 | $5.47 | $5.47 | 3,507,300 |
| 2018-07-05 | $5.49 | $5.55 | $5.35 | $5.45 | $5.45 | 3,703,900 |
| 2018-07-04 | $5.47 | $5.63 | $5.44 | $5.55 | $5.55 | 3,134,840 |
| 2018-07-03 | $5.58 | $5.62 | $5.41 | $5.61 | $5.61 | 4,969,850 |
| 2018-07-02 | $5.77 | $5.77 | $5.34 | $5.62 | $5.62 | 6,989,360 |
| 2018-06-29 | $5.68 | $5.81 | $5.68 | $5.77 | $5.77 | 4,240,600 |
| 2018-06-28 | $5.78 | $5.86 | $5.65 | $5.78 | $5.78 | 7,956,700 |
| 2018-06-27 | $5.83 | $6.00 | $5.73 | $5.89 | $5.89 | 8,808,200 |
| 2018-06-26 | $5.96 | $5.97 | $5.74 | $5.92 | $5.92 | 5,132,200 |
| 2018-06-25 | $6.11 | $6.13 | $5.95 | $6.00 | $6.00 | 3,747,100 |
| 2018-06-22 | $6.04 | $6.15 | $5.74 | $6.11 | $6.11 | 5,554,700 |
| 2018-06-21 | $6.00 | $6.29 | $5.92 | $6.08 | $6.08 | 6,228,000 |
| 2018-06-20 | $5.73 | $6.10 | $5.50 | $6.06 | $6.06 | 8,915,710 |
| 2018-06-19 | $5.85 | $5.95 | $5.47 | $5.89 | $5.89 | 5,791,100 |
| 2018-06-18 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2018-06-15 | $5.98 | $5.98 | $5.76 | $5.90 | $5.90 | 2,290,200 |
| 2018-06-14 | $5.96 | $5.99 | $5.86 | $5.98 | $5.98 | 3,850,400 |
| 2018-06-13 | $6.00 | $6.05 | $5.93 | $5.96 | $5.96 | 7,138,210 |
| 2018-06-12 | $5.96 | $6.02 | $5.85 | $6.01 | $6.01 | 2,086,600 |
| 2018-06-11 | $5.94 | $6.00 | $5.92 | $5.96 | $5.96 | 1,499,600 |
| 2018-06-08 | $6.01 | $6.10 | $5.80 | $5.96 | $5.96 | 2,494,300 |
| 2018-06-07 | $6.00 | $6.18 | $5.95 | $6.02 | $6.02 | 3,720,500 |
| 2018-06-06 | $5.93 | $6.04 | $5.84 | $6.00 | $6.00 | 3,276,100 |
| 2018-06-05 | $5.85 | $5.98 | $5.80 | $5.95 | $5.95 | 2,980,010 |
| 2018-06-04 | $5.67 | $5.89 | $5.66 | $5.87 | $5.87 | 3,853,660 |
| 2018-06-01 | $5.60 | $5.70 | $5.54 | $5.67 | $5.67 | 2,035,300 |
| 2018-05-31 | $5.61 | $5.67 | $5.57 | $5.63 | $5.63 | 1,460,310 |
| 2018-05-30 | $5.61 | $5.68 | $5.53 | $5.60 | $5.60 | 1,997,000 |
| 2018-05-29 | $5.69 | $5.70 | $5.55 | $5.67 | $5.67 | 2,541,900 |
| 2018-05-28 | $5.75 | $5.79 | $5.69 | $5.70 | $5.70 | 1,896,900 |
| 2018-05-25 | $5.77 | $5.84 | $5.71 | $5.78 | $5.78 | 2,072,200 |
| 2018-05-24 | $5.88 | $5.88 | $5.74 | $5.82 | $5.82 | 2,777,100 |
| 2018-05-23 | $5.96 | $5.96 | $5.81 | $5.88 | $5.88 | 3,391,100 |
| 2018-05-22 | $5.92 | $6.01 | $5.89 | $5.97 | $5.97 | 5,108,700 |
| 2018-05-21 | $5.96 | $6.03 | $5.90 | $5.94 | $5.94 | 3,651,200 |
| 2018-05-18 | $5.98 | $6.03 | $5.93 | $5.95 | $5.95 | 3,615,900 |
| 2018-05-17 | $6.02 | $6.03 | $5.93 | $5.99 | $5.99 | 2,544,200 |
| 2018-05-16 | $5.88 | $6.10 | $5.88 | $6.04 | $6.04 | 6,021,140 |
| 2018-05-15 | $5.88 | $5.95 | $5.84 | $5.93 | $5.93 | 2,408,700 |
| 2018-05-14 | $6.05 | $6.06 | $5.79 | $5.95 | $5.95 | 4,139,900 |
| 2018-05-11 | $6.01 | $6.19 | $6.01 | $6.05 | $6.05 | 6,856,230 |
| 2018-05-10 | $5.98 | $6.01 | $5.94 | $6.01 | $6.01 | 2,666,840 |
| 2018-05-09 | $6.03 | $6.06 | $5.94 | $5.97 | $5.97 | 3,235,950 |
| 2018-05-08 | $5.92 | $6.03 | $5.92 | $6.00 | $6.00 | 5,068,200 |
| 2018-05-07 | $5.88 | $5.95 | $5.82 | $5.94 | $5.94 | 3,279,410 |
| 2018-05-04 | $5.86 | $5.92 | $5.80 | $5.87 | $5.87 | 2,996,600 |
| 2018-05-03 | $5.90 | $5.95 | $5.78 | $5.84 | $5.84 | 3,157,000 |
| 2018-05-02 | $5.88 | $6.08 | $5.76 | $5.89 | $5.89 | 3,404,830 |
| 2018-05-01 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2018-04-30 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2018-04-27 | $5.85 | $5.93 | $5.80 | $5.88 | $5.88 | 2,716,600 |
| 2018-04-26 | $5.88 | $6.00 | $5.79 | $5.85 | $5.85 | 4,003,150 |
| 2018-04-25 | $5.82 | $5.90 | $5.80 | $5.85 | $5.85 | 2,473,950 |
| 2018-04-24 | $5.70 | $5.88 | $5.66 | $5.85 | $5.85 | 4,266,930 |
| 2018-04-23 | $5.72 | $5.77 | $5.62 | $5.72 | $5.72 | 2,456,900 |
| 2018-04-20 | $5.80 | $5.85 | $5.70 | $5.77 | $5.77 | 2,516,300 |
| 2018-04-19 | $5.82 | $5.87 | $5.73 | $5.84 | $5.84 | 4,779,300 |
| 2018-04-18 | $5.79 | $5.89 | $5.70 | $5.83 | $5.83 | 5,206,900 |
| 2018-04-17 | $5.68 | $5.78 | $5.61 | $5.77 | $5.77 | 5,978,650 |
| 2018-04-16 | $5.69 | $5.70 | $5.53 | $5.68 | $5.68 | 2,585,250 |
| 2018-04-13 | $5.59 | $5.69 | $5.56 | $5.68 | $5.68 | 3,765,390 |
| 2018-04-12 | $5.55 | $5.60 | $5.52 | $5.57 | $5.57 | 1,673,480 |
| 2018-04-11 | $5.60 | $5.62 | $5.54 | $5.57 | $5.57 | 1,819,840 |
| 2018-04-10 | $5.55 | $5.61 | $5.48 | $5.61 | $5.61 | 3,805,900 |
| 2018-04-09 | $5.53 | $5.60 | $5.52 | $5.59 | $5.59 | 1,652,000 |
| 2018-04-06 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2018-04-05 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2018-04-04 | $5.62 | $5.68 | $5.52 | $5.60 | $5.60 | 2,014,410 |
| 2018-04-03 | $5.56 | $5.62 | $5.51 | $5.59 | $5.59 | 2,453,800 |
| 2018-04-02 | $5.69 | $5.70 | $5.54 | $5.61 | $5.61 | 3,306,340 |
| 2018-03-30 | $5.77 | $5.83 | $5.70 | $5.72 | $5.72 | 3,561,600 |
| 2018-03-29 | $5.75 | $5.79 | $5.70 | $5.77 | $5.77 | 3,589,630 |
| 2018-03-28 | $5.77 | $5.80 | $5.66 | $5.77 | $5.77 | 3,674,310 |
| 2018-03-27 | $5.72 | $5.81 | $5.71 | $5.80 | $5.80 | 4,641,210 |
| 2018-03-26 | $5.67 | $5.72 | $5.58 | $5.70 | $5.70 | 1,953,200 |
| 2018-03-23 | $5.61 | $5.73 | $5.48 | $5.71 | $5.71 | 4,489,360 |
| 2018-03-22 | $5.67 | $5.75 | $5.61 | $5.69 | $5.69 | 2,623,700 |
| 2018-03-21 | $5.70 | $5.79 | $5.66 | $5.70 | $5.70 | 3,232,320 |
| 2018-03-20 | $5.54 | $5.71 | $5.46 | $5.70 | $5.70 | 3,557,060 |
| 2018-03-19 | $5.64 | $5.64 | $5.52 | $5.58 | $5.58 | 2,308,500 |
| 2018-03-16 | $5.60 | $5.70 | $5.58 | $5.65 | $5.65 | 2,462,010 |
| 2018-03-15 | $5.71 | $5.76 | $5.61 | $5.62 | $5.62 | 2,351,910 |
| 2018-03-14 | $5.80 | $5.80 | $5.70 | $5.77 | $5.77 | 3,546,800 |
| 2018-03-13 | $5.73 | $5.82 | $5.72 | $5.80 | $5.80 | 4,807,150 |
| 2018-03-12 | $5.90 | $5.90 | $5.67 | $5.82 | $5.82 | 8,700,910 |
| 2018-03-09 | $6.04 | $6.05 | $5.80 | $5.94 | $5.94 | 8,243,080 |
| 2018-03-08 | $5.95 | $6.04 | $5.91 | $6.01 | $6.01 | 2,037,100 |
| 2018-03-07 | $5.91 | $5.98 | $5.86 | $5.97 | $5.97 | 3,202,800 |
| 2018-03-06 | $5.71 | $5.90 | $5.71 | $5.89 | $5.89 | 2,490,310 |
| 2018-03-05 | $5.66 | $5.79 | $5.58 | $5.77 | $5.77 | 2,436,190 |
| 2018-03-02 | $5.67 | $5.73 | $5.63 | $5.68 | $5.68 | 1,214,700 |
| 2018-03-01 | $5.61 | $5.69 | $5.61 | $5.68 | $5.68 | 1,377,300 |
| 2018-02-28 | $5.68 | $5.70 | $5.58 | $5.67 | $5.67 | 1,753,480 |
| 2018-02-27 | $5.66 | $5.73 | $5.61 | $5.68 | $5.68 | 1,670,510 |
| 2018-02-26 | $5.64 | $5.74 | $5.59 | $5.70 | $5.70 | 2,166,980 |
| 2018-02-23 | $5.51 | $5.62 | $5.45 | $5.61 | $5.61 | 1,904,450 |
| 2018-02-22 | $5.42 | $5.54 | $5.38 | $5.52 | $5.52 | 3,351,640 |
| 2018-02-21 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2018-02-20 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2018-02-19 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2018-02-16 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2018-02-15 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2018-02-14 | $5.28 | $5.44 | $5.24 | $5.42 | $5.42 | 1,589,100 |
| 2018-02-13 | $5.20 | $5.28 | $5.16 | $5.26 | $5.26 | 2,937,300 |
| 2018-02-12 | $5.28 | $5.37 | $5.15 | $5.27 | $5.27 | 5,925,500 |
| 2018-02-09 | $5.19 | $5.30 | $5.13 | $5.28 | $5.28 | 2,516,560 |
| 2018-02-08 | $5.21 | $5.33 | $5.18 | $5.30 | $5.30 | 2,652,700 |
| 2018-02-07 | $5.35 | $5.37 | $5.12 | $5.27 | $5.27 | 3,316,220 |
| 2018-02-06 | $5.05 | $5.39 | $5.05 | $5.22 | $5.22 | 3,064,400 |
| 2018-02-05 | $5.13 | $5.27 | $5.02 | $5.26 | $5.26 | 3,321,200 |
| 2018-02-02 | $5.15 | $5.33 | $4.72 | $5.26 | $5.26 | 9,469,590 |
| 2018-02-01 | $5.76 | $5.87 | $5.18 | $5.24 | $5.24 | 7,996,370 |
| 2018-01-31 | $5.85 | $5.92 | $5.71 | $5.75 | $5.75 | 2,820,000 |
| 2018-01-30 | $5.92 | $6.01 | $5.85 | $5.88 | $5.88 | 2,106,200 |
| 2018-01-29 | $6.05 | $6.11 | $5.91 | $5.94 | $5.94 | 4,339,300 |
| 2018-01-26 | $5.73 | $6.16 | $5.73 | $6.12 | $6.12 | 8,282,500 |
| 2018-01-25 | $5.82 | $5.86 | $5.75 | $5.77 | $5.77 | 4,081,370 |
| 2018-01-24 | $5.98 | $6.04 | $5.81 | $5.87 | $5.87 | 4,895,700 |
| 2018-01-23 | $6.00 | $6.08 | $5.92 | $6.03 | $6.03 | 3,096,600 |
| 2018-01-22 | $6.06 | $6.09 | $5.90 | $6.05 | $6.05 | 5,147,010 |
| 2018-01-19 | $5.73 | $6.20 | $5.70 | $6.02 | $6.02 | 11,686,170 |
| 2018-01-18 | $5.71 | $5.77 | $5.64 | $5.75 | $5.75 | 3,128,300 |
| 2018-01-17 | $5.71 | $5.73 | $5.59 | $5.71 | $5.71 | 2,951,100 |
| 2018-01-16 | $5.53 | $5.71 | $5.49 | $5.70 | $5.70 | 3,618,020 |
| 2018-01-15 | $5.52 | $5.55 | $5.45 | $5.53 | $5.53 | 2,975,220 |
| 2018-01-12 | $5.52 | $5.56 | $5.50 | $5.52 | $5.52 | 1,142,000 |
| 2018-01-11 | $5.49 | $5.58 | $5.49 | $5.54 | $5.54 | 1,636,300 |
| 2018-01-10 | $5.62 | $5.63 | $5.47 | $5.55 | $5.55 | 2,484,100 |
| 2018-01-09 | $5.63 | $5.67 | $5.56 | $5.62 | $5.62 | 1,586,800 |
| 2018-01-08 | $5.63 | $5.68 | $5.55 | $5.63 | $5.63 | 1,790,100 |
| 2018-01-05 | $5.65 | $5.73 | $5.65 | $5.68 | $5.68 | 1,858,430 |
| 2018-01-04 | $5.67 | $5.74 | $5.66 | $5.69 | $5.69 | 1,768,700 |
| 2018-01-03 | $5.63 | $5.70 | $5.63 | $5.69 | $5.69 | 2,172,480 |
| 2018-01-02 | $5.60 | $5.69 | $5.54 | $5.66 | $5.66 | 1,712,700 |
| 2018-01-01 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2017-12-29 | $5.49 | $5.59 | $5.42 | $5.58 | $5.58 | 1,322,900 |
| 2017-12-28 | $5.53 | $5.57 | $5.46 | $5.49 | $5.49 | 1,846,470 |
| 2017-12-27 | $5.58 | $5.62 | $5.51 | $5.53 | $5.53 | 1,495,500 |
| 2017-12-26 | $5.51 | $5.58 | $5.45 | $5.58 | $5.58 | 1,288,200 |
| 2017-12-25 | $5.63 | $5.70 | $5.51 | $5.52 | $5.52 | 1,823,000 |
| 2017-12-22 | $5.67 | $5.72 | $5.62 | $5.64 | $5.64 | 1,019,400 |
| 2017-12-21 | $5.73 | $5.76 | $5.60 | $5.67 | $5.67 | 1,912,800 |
| 2017-12-20 | $5.79 | $5.83 | $5.70 | $5.73 | $5.73 | 1,657,500 |
| 2017-12-19 | $5.81 | $5.88 | $5.77 | $5.79 | $5.79 | 1,954,500 |
| 2017-12-18 | $5.70 | $5.82 | $5.67 | $5.81 | $5.81 | 4,497,810 |
| 2017-12-15 | $5.65 | $5.79 | $5.63 | $5.73 | $5.73 | 4,331,320 |
| 2017-12-14 | $5.64 | $5.66 | $5.58 | $5.63 | $5.63 | 1,426,220 |
| 2017-12-13 | $5.61 | $5.67 | $5.56 | $5.64 | $5.64 | 1,397,100 |
| 2017-12-12 | $5.73 | $5.75 | $5.61 | $5.66 | $5.66 | 2,203,200 |
| 2017-12-11 | $5.60 | $5.76 | $5.59 | $5.73 | $5.73 | 2,456,610 |
| 2017-12-08 | $5.57 | $5.65 | $5.53 | $5.64 | $5.64 | 2,238,780 |
| 2017-12-07 | $5.58 | $5.60 | $5.51 | $5.59 | $5.59 | 1,716,900 |
| 2017-12-06 | $5.36 | $5.60 | $5.31 | $5.58 | $5.58 | 3,493,600 |
| 2017-12-05 | $5.53 | $5.53 | $5.31 | $5.37 | $5.37 | 2,393,300 |
| 2017-12-04 | $5.72 | $5.75 | $5.50 | $5.52 | $5.52 | 4,614,600 |
| 2017-12-01 | $5.65 | $5.74 | $5.65 | $5.70 | $5.70 | 3,300,600 |
| 2017-11-30 | $5.63 | $5.80 | $5.62 | $5.71 | $5.71 | 3,438,140 |
| 2017-11-29 | $5.84 | $5.84 | $5.58 | $5.68 | $5.68 | 5,682,050 |
| 2017-11-28 | $5.72 | $5.91 | $5.70 | $5.84 | $5.84 | 6,435,960 |
| 2017-11-27 | $5.53 | $5.87 | $5.50 | $5.80 | $5.80 | 14,559,770 |
| 2017-11-24 | $5.27 | $5.77 | $5.23 | $5.61 | $5.61 | 17,565,180 |
| 2017-11-23 | $5.36 | $5.36 | $5.16 | $5.31 | $5.31 | 4,460,950 |
| 2017-11-22 | $5.38 | $5.40 | $5.31 | $5.37 | $5.37 | 3,404,720 |
| 2017-11-21 | $5.38 | $5.47 | $5.27 | $5.39 | $5.39 | 5,414,110 |
| 2017-11-20 | $5.48 | $5.48 | $5.21 | $5.45 | $5.45 | 4,967,850 |
| 2017-11-17 | $5.80 | $5.81 | $5.45 | $5.49 | $5.49 | 4,966,130 |
| 2017-11-16 | $5.75 | $5.92 | $5.73 | $5.82 | $5.82 | 6,108,600 |
| 2017-11-15 | $5.71 | $5.76 | $5.68 | $5.75 | $5.75 | 4,042,140 |
| 2017-11-14 | $5.76 | $5.81 | $5.69 | $5.74 | $5.74 | 3,330,900 |
| 2017-11-13 | $5.84 | $5.89 | $5.77 | $5.79 | $5.79 | 2,935,100 |
| 2017-11-10 | $5.83 | $5.89 | $5.81 | $5.87 | $5.87 | 2,464,100 |
| 2017-11-09 | $5.81 | $5.88 | $5.80 | $5.85 | $5.85 | 2,035,600 |
| 2017-11-08 | $5.74 | $5.89 | $5.74 | $5.83 | $5.83 | 3,811,510 |
| 2017-11-07 | $5.77 | $5.77 | $5.71 | $5.76 | $5.76 | 1,825,200 |
| 2017-11-06 | $5.69 | $5.77 | $5.66 | $5.74 | $5.74 | 1,562,810 |
| 2017-11-03 | $5.75 | $5.79 | $5.63 | $5.69 | $5.69 | 2,942,300 |
| 2017-11-02 | $5.86 | $5.86 | $5.75 | $5.75 | $5.75 | 2,860,400 |
| 2017-11-01 | $5.87 | $5.91 | $5.84 | $5.86 | $5.86 | 2,004,440 |
| 2017-10-31 | $5.77 | $5.93 | $5.76 | $5.91 | $5.91 | 4,474,560 |
| 2017-10-30 | $6.02 | $6.05 | $5.79 | $5.82 | $5.82 | 5,085,020 |
| 2017-10-27 | $6.07 | $6.09 | $6.01 | $6.04 | $6.04 | 3,724,000 |
| 2017-10-26 | $6.04 | $6.11 | $6.00 | $6.09 | $6.09 | 3,019,200 |
| 2017-10-25 | $6.02 | $6.06 | $5.98 | $6.05 | $6.05 | 2,367,700 |
| 2017-10-24 | $6.12 | $6.12 | $5.96 | $6.02 | $6.02 | 2,547,700 |
| 2017-10-23 | $6.09 | $6.11 | $6.03 | $6.11 | $6.11 | 2,433,100 |
| 2017-10-20 | $5.98 | $6.09 | $5.95 | $6.08 | $6.08 | 2,853,000 |
| 2017-10-19 | $6.10 | $6.14 | $5.90 | $6.00 | $6.00 | 5,296,310 |
| 2017-10-18 | $6.29 | $6.31 | $6.08 | $6.11 | $6.11 | 3,498,300 |
| 2017-10-17 | $6.28 | $6.31 | $6.20 | $6.26 | $6.26 | 2,805,870 |
| 2017-10-16 | $6.51 | $6.51 | $6.26 | $6.28 | $6.28 | 5,811,490 |
| 2017-10-13 | $6.50 | $6.54 | $6.45 | $6.51 | $6.51 | 3,761,410 |
| 2017-10-12 | $6.60 | $6.61 | $6.42 | $6.52 | $6.52 | 6,036,810 |
| 2017-10-11 | $6.56 | $6.77 | $6.55 | $6.59 | $6.59 | 8,120,160 |
| 2017-10-10 | $6.45 | $6.58 | $6.43 | $6.55 | $6.55 | 4,713,720 |
| 2017-10-09 | $6.40 | $6.48 | $6.40 | $6.45 | $6.45 | 3,378,680 |
| 2017-10-06 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2017-10-05 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2017-10-04 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2017-10-03 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2017-10-02 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2017-09-29 | $6.44 | $6.47 | $6.35 | $6.40 | $6.40 | 5,510,400 |
| 2017-09-28 | $6.56 | $6.57 | $6.43 | $6.46 | $6.46 | 3,560,080 |
| 2017-09-27 | $6.62 | $6.62 | $6.50 | $6.55 | $6.55 | 4,810,080 |
| 2017-09-26 | $6.66 | $6.71 | $6.59 | $6.61 | $6.61 | 4,119,360 |
| 2017-09-25 | $6.62 | $6.77 | $6.50 | $6.71 | $6.71 | 6,528,470 |
| 2017-09-22 | $6.65 | $6.74 | $6.53 | $6.62 | $6.62 | 6,111,300 |
| 2017-09-21 | $6.83 | $6.86 | $6.66 | $6.71 | $6.71 | 8,800,810 |
| 2017-09-20 | $6.71 | $6.87 | $6.71 | $6.80 | $6.80 | 9,755,010 |
| 2017-09-19 | $6.68 | $6.91 | $6.64 | $6.75 | $6.75 | 11,020,600 |
| 2017-09-18 | $6.55 | $6.74 | $6.51 | $6.70 | $6.70 | 11,545,080 |
| 2017-09-15 | $6.62 | $6.68 | $6.52 | $6.54 | $6.54 | 9,558,590 |
| 2017-09-14 | $6.48 | $6.85 | $6.45 | $6.71 | $6.71 | 20,568,450 |
| 2017-09-13 | $6.35 | $6.51 | $6.35 | $6.44 | $6.44 | 5,195,440 |
| 2017-09-12 | $6.46 | $6.60 | $6.36 | $6.38 | $6.38 | 10,613,800 |
| 2017-09-11 | $6.41 | $6.54 | $6.35 | $6.45 | $6.45 | 11,739,780 |
| 2017-09-08 | $6.24 | $6.47 | $6.21 | $6.42 | $6.42 | 12,711,100 |
| 2017-09-07 | $6.31 | $6.35 | $6.23 | $6.24 | $6.24 | 7,474,660 |
| 2017-09-06 | $6.38 | $6.39 | $6.24 | $6.31 | $6.31 | 7,047,710 |
| 2017-09-05 | $6.25 | $6.43 | $6.21 | $6.40 | $6.40 | 13,882,070 |
| 2017-09-04 | $6.27 | $6.28 | $6.17 | $6.22 | $6.22 | 5,060,300 |
| 2017-09-01 | $6.24 | $6.26 | $6.19 | $6.25 | $6.25 | 4,719,900 |
| 2017-08-31 | $6.28 | $6.31 | $6.18 | $6.23 | $6.23 | 5,095,700 |
| 2017-08-30 | $6.17 | $6.26 | $6.13 | $6.25 | $6.25 | 7,373,060 |
| 2017-08-29 | $6.15 | $6.24 | $6.13 | $6.17 | $6.17 | 5,788,960 |
| 2017-08-28 | $6.01 | $6.17 | $6.00 | $6.15 | $6.15 | 7,166,170 |
| 2017-08-25 | $5.94 | $6.02 | $5.93 | $6.01 | $6.01 | 5,211,270 |
| 2017-08-24 | $6.08 | $6.08 | $5.93 | $5.95 | $5.95 | 7,569,070 |
| 2017-08-23 | $6.08 | $6.13 | $6.05 | $6.07 | $6.07 | 3,664,070 |
| 2017-08-22 | $6.21 | $6.21 | $6.02 | $6.07 | $6.07 | 5,868,100 |
| 2017-08-21 | $6.16 | $6.22 | $6.14 | $6.20 | $6.20 | 5,338,630 |
| 2017-08-18 | $6.08 | $6.19 | $6.06 | $6.18 | $6.18 | 6,839,300 |
| 2017-08-17 | $6.00 | $6.12 | $5.98 | $6.12 | $6.12 | 4,945,380 |
| 2017-08-16 | $5.93 | $6.05 | $5.92 | $6.03 | $6.03 | 4,803,600 |
| 2017-08-15 | $5.87 | $5.96 | $5.87 | $5.95 | $5.95 | 3,619,300 |
| 2017-08-14 | $5.81 | $5.97 | $5.81 | $5.91 | $5.91 | 5,585,100 |
| 2017-08-11 | $6.00 | $6.00 | $5.80 | $5.89 | $5.89 | 5,808,280 |
| 2017-08-10 | $6.15 | $6.15 | $5.95 | $6.02 | $6.02 | 6,181,110 |
| 2017-08-09 | $6.18 | $6.18 | $6.13 | $6.16 | $6.16 | 3,528,310 |
| 2017-08-08 | $6.21 | $6.24 | $6.13 | $6.19 | $6.19 | 6,117,700 |
| 2017-08-07 | $6.20 | $6.24 | $6.15 | $6.20 | $6.20 | 3,919,840 |
| 2017-08-04 | $6.15 | $6.28 | $6.07 | $6.20 | $6.20 | 7,505,400 |
| 2017-08-03 | $6.07 | $6.19 | $5.99 | $6.18 | $6.18 | 7,847,730 |
| 2017-08-02 | $6.16 | $6.19 | $6.04 | $6.07 | $6.07 | 6,185,900 |
| 2017-08-01 | $6.12 | $6.21 | $6.09 | $6.20 | $6.20 | 6,626,660 |
| 2017-07-31 | $6.11 | $6.17 | $6.07 | $6.10 | $6.10 | 6,081,900 |
| 2017-07-28 | $6.20 | $6.20 | $6.12 | $6.15 | $6.15 | 3,865,800 |
| 2017-07-27 | $5.94 | $6.22 | $5.92 | $6.21 | $6.21 | 9,102,700 |
| 2017-07-26 | $5.94 | $6.01 | $5.87 | $5.99 | $5.99 | 5,551,220 |
| 2017-07-25 | $6.03 | $6.05 | $5.90 | $6.01 | $6.01 | 5,712,700 |
| 2017-07-24 | $6.05 | $6.11 | $5.98 | $6.02 | $6.02 | 5,427,740 |
| 2017-07-21 | $6.01 | $6.11 | $5.98 | $6.08 | $6.08 | 4,885,250 |
| 2017-07-20 | $5.97 | $6.09 | $5.96 | $6.00 | $6.00 | 4,368,600 |
| 2017-07-19 | $5.96 | $6.03 | $5.88 | $6.02 | $6.02 | 4,037,200 |
| 2017-07-18 | $5.84 | $5.99 | $5.75 | $5.97 | $5.97 | 5,277,400 |
| 2017-07-17 | $6.46 | $6.50 | $5.88 | $5.89 | $5.89 | 9,014,560 |
| 2017-07-14 | $6.75 | $6.75 | $6.50 | $6.51 | $6.51 | 4,962,900 |
| 2017-07-13 | $6.61 | $6.78 | $6.55 | $6.73 | $6.73 | 4,819,540 |
| 2017-07-12 | $6.53 | $6.66 | $6.42 | $6.64 | $6.64 | 6,007,690 |
| 2017-07-11 | $6.94 | $6.95 | $6.66 | $6.67 | $6.67 | 8,813,300 |
| 2017-07-10 | $7.04 | $7.11 | $6.92 | $6.93 | $6.93 | 7,895,600 |
| 2017-07-07 | $6.96 | $7.04 | $6.94 | $7.03 | $7.03 | 5,926,500 |
| 2017-07-06 | $7.05 | $7.08 | $6.91 | $6.95 | $6.95 | 6,090,500 |
| 2017-07-05 | $7.05 | $7.07 | $6.94 | $7.03 | $7.03 | 4,837,010 |
| 2017-07-04 | $6.99 | $7.10 | $6.98 | $7.03 | $7.03 | 6,014,600 |
| 2017-07-03 | $6.96 | $7.01 | $6.89 | $6.97 | $6.97 | 5,214,910 |
| 2017-06-30 | $6.98 | $7.05 | $6.85 | $6.93 | $6.93 | 5,020,900 |
| 2017-06-29 | $7.07 | $7.16 | $6.93 | $6.99 | $6.99 | 7,041,400 |
| 2017-06-28 | $7.15 | $7.25 | $6.97 | $7.02 | $7.02 | 4,447,900 |
| 2017-06-27 | $7.13 | $7.29 | $7.06 | $7.17 | $7.17 | 6,196,350 |
| 2017-06-26 | $7.00 | $7.40 | $6.90 | $7.19 | $7.19 | 7,845,560 |
| 2017-06-23 | $6.87 | $7.01 | $6.74 | $6.99 | $6.99 | 7,424,420 |
| 2017-06-22 | $7.21 | $7.24 | $6.90 | $6.93 | $6.93 | 8,841,700 |
| 2017-06-21 | $7.30 | $7.42 | $7.19 | $7.23 | $7.23 | 8,527,030 |
| 2017-06-20 | $7.45 | $7.75 | $7.28 | $7.33 | $7.33 | 14,407,750 |
| 2017-06-19 | $7.11 | $7.24 | $7.05 | $7.22 | $7.22 | 5,390,050 |
| 2017-06-16 | $7.18 | $7.28 | $7.07 | $7.11 | $7.11 | 5,113,700 |
| 2017-06-15 | $7.05 | $7.26 | $7.00 | $7.18 | $7.18 | 8,000,760 |
| 2017-06-14 | $6.94 | $7.15 | $6.87 | $7.04 | $7.04 | 7,046,350 |
| 2017-06-13 | $6.69 | $6.94 | $6.62 | $6.93 | $6.93 | 4,870,650 |
| 2017-06-12 | $6.84 | $6.86 | $6.68 | $6.69 | $6.69 | 3,625,000 |
| 2017-06-09 | $6.89 | $6.90 | $6.76 | $6.89 | $6.89 | 4,378,100 |
| 2017-06-08 | $6.84 | $7.07 | $6.80 | $6.89 | $6.89 | 8,750,370 |
| 2017-06-07 | $6.64 | $6.93 | $6.64 | $6.86 | $6.86 | 8,147,990 |
| 2017-06-06 | $6.55 | $6.87 | $6.48 | $6.77 | $6.77 | 8,475,490 |
| 2017-06-05 | $6.46 | $6.59 | $6.42 | $6.52 | $6.52 | 6,402,450 |
| 2017-06-02 | $6.28 | $6.48 | $6.15 | $6.47 | $6.47 | 6,007,200 |
| 2017-06-01 | $6.62 | $6.67 | $6.24 | $6.25 | $6.25 | 6,663,750 |
| 2017-05-31 | $6.87 | $6.96 | $6.67 | $6.69 | $6.69 | 6,696,710 |
| 2017-05-30 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2017-05-29 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2017-05-26 | $6.66 | $6.87 | $6.59 | $6.75 | $6.75 | 10,624,960 |
| 2017-05-25 | $6.60 | $6.78 | $6.44 | $6.69 | $6.69 | 8,928,410 |
| 2017-05-24 | $6.60 | $6.67 | $6.38 | $6.59 | $6.59 | 7,514,500 |
| 2017-05-23 | $7.16 | $7.22 | $6.60 | $6.63 | $6.63 | 9,615,100 |
| 2017-05-22 | $7.50 | $7.52 | $7.05 | $7.28 | $7.28 | 12,441,950 |
| 2017-05-19 | $7.49 | $7.52 | $7.39 | $7.49 | $7.49 | 7,368,640 |
| 2017-05-18 | $7.44 | $7.50 | $7.32 | $7.50 | $7.50 | 7,079,320 |
| 2017-05-17 | $7.50 | $7.57 | $7.43 | $7.49 | $7.49 | 9,155,160 |
| 2017-05-16 | $7.41 | $7.54 | $7.17 | $7.50 | $7.50 | 11,782,010 |
| 2017-05-15 | $7.44 | $7.53 | $7.39 | $7.44 | $7.44 | 6,681,290 |
| 2017-05-12 | $7.45 | $7.54 | $7.28 | $7.47 | $7.47 | 11,636,210 |
| 2017-05-11 | $7.63 | $7.67 | $7.18 | $7.45 | $7.45 | 14,197,310 |
| 2017-05-10 | $7.95 | $7.98 | $7.60 | $7.63 | $7.63 | 11,480,730 |
| 2017-05-09 | $7.97 | $8.00 | $7.66 | $7.97 | $7.97 | 13,156,640 |
| 2017-05-08 | $8.08 | $8.25 | $7.92 | $7.93 | $7.93 | 13,032,170 |
| 2017-05-05 | $8.44 | $8.48 | $8.00 | $8.22 | $8.22 | 25,394,380 |
| 2017-05-04 | $8.63 | $8.66 | $8.31 | $8.36 | $8.36 | 29,562,290 |
| 2017-05-03 | $8.60 | $9.28 | $8.59 | $8.77 | $8.77 | 41,257,300 |
| 2017-05-02 | $9.17 | $9.46 | $9.17 | $9.17 | $9.17 | 16,450,560 |
| 2017-05-01 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2017-04-28 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 1,344,800 |
| 2017-04-27 | $12.52 | $12.59 | $11.32 | $11.32 | $11.32 | 11,249,400 |
| 2017-04-26 | $12.70 | $12.72 | $12.53 | $12.58 | $12.58 | 2,134,900 |
| 2017-04-25 | $12.68 | $12.73 | $12.51 | $12.70 | $12.70 | 5,380,900 |
| 2017-04-24 | $12.50 | $12.77 | $12.45 | $12.68 | $12.68 | 6,598,770 |
| 2017-04-21 | $12.85 | $12.93 | $12.50 | $12.75 | $12.75 | 6,434,140 |
| 2017-04-20 | $13.07 | $13.09 | $12.74 | $12.98 | $12.98 | 7,403,450 |
| 2017-04-19 | $13.09 | $13.16 | $12.80 | $13.04 | $13.04 | 4,911,570 |
| 2017-04-18 | $13.20 | $13.27 | $13.05 | $13.19 | $13.19 | 4,228,380 |
| 2017-04-17 | $13.50 | $13.50 | $12.61 | $13.27 | $13.27 | 12,721,870 |
| 2017-04-14 | $13.78 | $13.78 | $13.40 | $13.54 | $13.54 | 10,460,630 |
| 2017-04-13 | $13.60 | $13.88 | $13.58 | $13.78 | $13.78 | 8,507,100 |
| 2017-04-12 | $13.30 | $13.83 | $13.28 | $13.79 | $13.79 | 13,566,520 |
| 2017-04-11 | $13.29 | $13.57 | $13.25 | $13.53 | $13.53 | 14,542,770 |
| 2017-04-10 | $12.58 | $13.34 | $12.58 | $13.30 | $13.30 | 18,763,200 |
| 2017-04-07 | $12.60 | $12.80 | $12.48 | $12.62 | $12.62 | 7,167,410 |
| 2017-04-06 | $12.57 | $12.70 | $12.48 | $12.64 | $12.64 | 5,296,310 |
| 2017-04-05 | $12.51 | $12.65 | $12.25 | $12.57 | $12.57 | 4,890,760 |
| 2017-04-04 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 0 |
| 2017-04-03 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 0 |
| 2017-03-31 | $12.49 | $12.54 | $12.37 | $12.46 | $12.46 | 3,686,000 |
| 2017-03-30 | $12.77 | $12.88 | $12.44 | $12.50 | $12.50 | 6,272,800 |
| 2017-03-29 | $13.07 | $13.07 | $12.79 | $12.86 | $12.86 | 4,726,000 |
| 2017-03-28 | $12.60 | $13.12 | $12.60 | $12.99 | $12.99 | 11,208,320 |
| 2017-03-27 | $12.47 | $12.81 | $12.32 | $12.67 | $12.67 | 6,058,710 |
| 2017-03-24 | $12.50 | $12.65 | $12.25 | $12.58 | $12.58 | 7,560,000 |
| 2017-03-23 | $12.99 | $12.99 | $12.09 | $12.61 | $12.61 | 20,020,680 |
| 2017-03-22 | $13.00 | $13.00 | $12.79 | $12.87 | $12.87 | 3,555,890 |
| 2017-03-21 | $13.10 | $13.10 | $12.91 | $13.04 | $13.04 | 2,430,100 |
| 2017-03-20 | $13.01 | $13.14 | $12.96 | $13.13 | $13.13 | 3,941,100 |
| 2017-03-17 | $12.87 | $13.05 | $12.82 | $13.04 | $13.04 | 5,309,090 |
| 2017-03-16 | $12.70 | $12.90 | $12.60 | $12.87 | $12.87 | 7,211,300 |
| 2017-03-15 | $12.73 | $12.79 | $12.59 | $12.76 | $12.76 | 5,227,240 |
| 2017-03-14 | $13.03 | $13.08 | $12.49 | $12.73 | $12.73 | 12,033,460 |
| 2017-03-13 | $13.01 | $13.15 | $12.97 | $13.03 | $13.03 | 3,447,900 |
| 2017-03-10 | $13.05 | $13.22 | $12.93 | $13.08 | $13.08 | 5,683,600 |
| 2017-03-09 | $13.16 | $13.16 | $12.99 | $13.05 | $13.05 | 4,426,050 |
| 2017-03-08 | $13.06 | $13.23 | $12.89 | $13.21 | $13.21 | 6,709,180 |
| 2017-03-07 | $13.21 | $13.25 | $13.00 | $13.07 | $13.07 | 6,530,360 |
| 2017-03-06 | $13.22 | $13.26 | $13.04 | $13.21 | $13.21 | 4,302,160 |
| 2017-03-03 | $13.24 | $13.42 | $12.91 | $13.10 | $13.10 | 8,845,270 |
| 2017-03-02 | $13.63 | $13.64 | $13.06 | $13.26 | $13.26 | 9,787,140 |
| 2017-03-01 | $13.90 | $13.99 | $13.44 | $13.64 | $13.64 | 17,554,940 |
| 2017-02-28 | $14.20 | $14.31 | $13.83 | $14.06 | $14.06 | 9,503,900 |
| 2017-02-27 | $14.00 | $14.60 | $13.82 | $14.15 | $14.15 | 11,994,270 |
| 2017-02-24 | $14.11 | $14.24 | $13.70 | $14.02 | $14.02 | 9,047,570 |
| 2017-02-23 | $14.30 | $14.45 | $14.04 | $14.20 | $14.20 | 9,349,990 |
| 2017-02-22 | $13.97 | $14.40 | $13.80 | $14.31 | $14.31 | 12,553,920 |
| 2017-02-21 | $13.78 | $14.10 | $13.65 | $13.94 | $13.94 | 8,681,440 |
| 2017-02-20 | $13.79 | $13.93 | $13.55 | $13.80 | $13.80 | 5,199,270 |
| 2017-02-17 | $14.04 | $14.04 | $13.53 | $13.80 | $13.80 | 9,230,500 |
| 2017-02-16 | $13.98 | $14.16 | $13.78 | $14.06 | $14.06 | 9,791,460 |
| 2017-02-15 | $13.90 | $14.10 | $13.78 | $14.03 | $14.03 | 11,706,580 |
| 2017-02-14 | $13.80 | $14.57 | $13.70 | $14.02 | $14.02 | 20,220,710 |
| 2017-02-13 | $13.57 | $14.00 | $13.51 | $13.75 | $13.75 | 10,838,180 |
| 2017-02-10 | $13.65 | $13.91 | $13.49 | $13.58 | $13.58 | 13,472,820 |
| 2017-02-09 | $12.99 | $14.29 | $12.99 | $13.89 | $13.89 | 25,705,290 |
| 2017-02-08 | $12.83 | $12.99 | $12.78 | $12.99 | $12.99 | 2,361,030 |
| 2017-02-07 | $12.95 | $13.03 | $12.72 | $12.94 | $12.94 | 2,734,320 |
| 2017-02-06 | $13.04 | $13.11 | $12.75 | $12.95 | $12.95 | 3,356,000 |
| 2017-02-03 | $13.21 | $13.35 | $12.92 | $13.04 | $13.04 | 2,527,920 |
| 2017-02-02 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 0 |
| 2017-02-01 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 0 |
| 2017-01-31 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 0 |
| 2017-01-30 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 0 |
| 2017-01-27 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 0 |
| 2017-01-26 | $12.97 | $13.43 | $12.90 | $13.26 | $13.26 | 4,801,920 |
| 2017-01-25 | $12.85 | $13.20 | $12.85 | $13.04 | $13.04 | 2,766,810 |
| 2017-01-24 | $12.83 | $13.00 | $12.76 | $12.99 | $12.99 | 2,409,530 |
| 2017-01-23 | $12.72 | $13.01 | $12.67 | $12.93 | $12.93 | 1,562,900 |
| 2017-01-20 | $12.38 | $12.99 | $12.38 | $12.89 | $12.89 | 3,295,400 |
| 2017-01-19 | $12.58 | $13.86 | $12.10 | $12.70 | $12.70 | 3,642,380 |
| 2017-01-18 | $12.87 | $12.87 | $12.46 | $12.60 | $12.60 | 2,098,900 |
| 2017-01-17 | $12.47 | $12.93 | $12.26 | $12.83 | $12.83 | 3,239,060 |
| 2017-01-16 | $13.15 | $13.15 | $12.00 | $12.75 | $12.75 | 7,774,600 |
| 2017-01-13 | $13.25 | $13.41 | $13.11 | $13.17 | $13.17 | 3,302,720 |
| 2017-01-12 | $13.12 | $13.25 | $13.05 | $13.21 | $13.21 | 2,688,290 |
| 2017-01-11 | $13.19 | $13.32 | $13.00 | $13.09 | $13.09 | 3,295,960 |
| 2017-01-10 | $13.30 | $13.49 | $13.19 | $13.29 | $13.29 | 4,199,020 |
| 2017-01-09 | $13.55 | $13.75 | $13.25 | $13.28 | $13.28 | 5,354,600 |
| 2017-01-06 | $13.66 | $13.74 | $13.41 | $13.55 | $13.55 | 4,662,740 |
| 2017-01-05 | $13.90 | $14.08 | $13.56 | $13.66 | $13.66 | 7,565,940 |
| 2017-01-04 | $13.65 | $13.88 | $13.40 | $13.85 | $13.85 | 8,816,850 |
| 2017-01-03 | $13.61 | $13.90 | $13.61 | $13.70 | $13.70 | 4,814,100 |
| 2017-01-02 | $13.64 | $13.64 | $13.64 | $13.64 | $13.64 | 0 |
| 2016-12-30 | $13.61 | $13.95 | $13.56 | $13.64 | $13.64 | 6,559,800 |
| 2016-12-29 | $13.24 | $13.72 | $13.20 | $13.67 | $13.67 | 13,614,170 |
| 2016-12-28 | $13.45 | $13.47 | $13.05 | $13.21 | $13.21 | 8,760,350 |
| 2016-12-27 | $13.80 | $13.88 | $13.45 | $13.48 | $13.48 | 7,042,200 |
| 2016-12-26 | $13.79 | $13.95 | $13.60 | $13.82 | $13.82 | 8,604,700 |
| 2016-12-23 | $13.82 | $14.09 | $13.52 | $13.74 | $13.74 | 10,191,080 |
| 2016-12-22 | $13.21 | $14.30 | $13.20 | $13.97 | $13.97 | 17,510,800 |
| 2016-12-21 | $13.05 | $13.31 | $12.91 | $13.28 | $13.28 | 4,757,710 |
| 2016-12-20 | $13.23 | $13.45 | $12.85 | $13.02 | $13.02 | 7,235,790 |
| 2016-12-19 | $13.58 | $13.66 | $13.28 | $13.35 | $13.35 | 6,698,590 |
| 2016-12-16 | $13.39 | $13.59 | $13.24 | $13.51 | $13.51 | 9,130,980 |
| 2016-12-15 | $12.97 | $13.55 | $12.90 | $13.47 | $13.47 | 9,766,730 |
| 2016-12-14 | $13.20 | $13.56 | $13.00 | $13.01 | $13.01 | 7,860,890 |
| 2016-12-13 | $12.97 | $13.58 | $12.73 | $13.39 | $13.39 | 12,170,840 |
| 2016-12-12 | $12.78 | $13.69 | $12.70 | $12.97 | $12.97 | 19,451,410 |
| 2016-12-09 | $12.93 | $12.93 | $12.70 | $12.78 | $12.78 | 3,261,900 |
| 2016-12-08 | $12.94 | $12.96 | $12.71 | $12.84 | $12.84 | 5,773,470 |
| 2016-12-07 | $12.40 | $13.00 | $12.27 | $12.93 | $12.93 | 11,259,850 |
| 2016-12-06 | $12.22 | $12.45 | $12.16 | $12.38 | $12.38 | 3,240,000 |
| 2016-12-05 | $12.08 | $12.24 | $12.03 | $12.21 | $12.21 | 1,744,730 |
| 2016-12-02 | $12.19 | $12.35 | $12.11 | $12.28 | $12.28 | 3,722,890 |
| 2016-12-01 | $12.29 | $12.30 | $12.00 | $12.20 | $12.20 | 5,203,170 |
| 2016-11-30 | $12.71 | $12.71 | $12.17 | $12.30 | $12.30 | 5,213,060 |
| 2016-11-29 | $12.81 | $12.90 | $12.55 | $12.70 | $12.70 | 3,194,390 |
| 2016-11-28 | $12.82 | $12.97 | $12.72 | $12.87 | $12.87 | 3,201,770 |
| 2016-11-25 | $12.76 | $12.86 | $12.39 | $12.83 | $12.83 | 6,590,840 |
| 2016-11-24 | $12.65 | $12.99 | $12.64 | $12.82 | $12.82 | 5,232,040 |
| 2016-11-23 | $12.98 | $13.08 | $12.71 | $12.75 | $12.75 | 6,852,000 |
| 2016-11-22 | $13.01 | $13.22 | $12.88 | $13.00 | $13.00 | 9,480,620 |
| 2016-11-21 | $13.32 | $13.43 | $12.97 | $13.10 | $13.10 | 18,708,170 |
| 2016-11-18 | $13.22 | $14.38 | $13.03 | $13.79 | $13.79 | 21,104,770 |
| 2016-11-17 | $12.86 | $13.38 | $12.80 | $13.23 | $13.23 | 10,188,510 |
| 2016-11-16 | $13.50 | $13.70 | $12.94 | $13.01 | $13.01 | 9,651,900 |
| 2016-11-15 | $13.54 | $13.59 | $13.06 | $13.50 | $13.50 | 12,341,040 |
| 2016-11-14 | $14.11 | $14.11 | $13.14 | $13.65 | $13.65 | 22,232,990 |
| 2016-11-11 | $12.50 | $12.97 | $12.35 | $12.83 | $12.83 | 7,238,130 |
| 2016-11-10 | $12.59 | $12.59 | $12.32 | $12.45 | $12.45 | 2,772,160 |
| 2016-11-09 | $12.44 | $12.57 | $12.01 | $12.32 | $12.32 | 2,722,690 |
| 2016-11-08 | $12.20 | $12.48 | $12.17 | $12.46 | $12.46 | 2,813,420 |
| 2016-11-07 | $12.39 | $12.39 | $12.09 | $12.16 | $12.16 | 6,549,550 |
| 2016-11-04 | $12.61 | $12.70 | $12.28 | $12.30 | $12.30 | 3,816,910 |
| 2016-11-03 | $12.56 | $12.67 | $12.29 | $12.59 | $12.59 | 4,121,710 |
| 2016-11-02 | $12.78 | $12.87 | $12.50 | $12.56 | $12.56 | 3,203,140 |
| 2016-11-01 | $12.80 | $12.85 | $12.56 | $12.75 | $12.75 | 4,910,030 |
| 2016-10-31 | $12.89 | $12.95 | $12.50 | $12.68 | $12.68 | 0 |
| 2016-10-28 | $12.50 | $13.00 | $12.43 | $12.85 | $12.85 | 9,952,970 |
| 2016-10-27 | $12.06 | $12.70 | $12.03 | $12.64 | $12.64 | 7,268,120 |
| 2016-10-26 | $12.24 | $12.26 | $12.01 | $12.06 | $12.06 | 2,631,550 |
| 2016-10-25 | $12.24 | $12.28 | $12.11 | $12.24 | $12.24 | 3,300,240 |
| 2016-10-24 | $12.20 | $12.36 | $12.08 | $12.25 | $12.25 | 4,371,420 |
| 2016-10-21 | $12.41 | $12.45 | $12.00 | $12.20 | $12.20 | 4,858,900 |
| 2016-10-20 | $12.63 | $12.70 | $12.30 | $12.53 | $12.53 | 5,092,180 |
| 2016-10-19 | $12.78 | $12.96 | $12.48 | $12.61 | $12.61 | 3,584,040 |
| 2016-10-18 | $12.64 | $12.96 | $12.40 | $12.85 | $12.85 | 2,836,330 |
| 2016-10-17 | $12.96 | $13.04 | $12.37 | $12.60 | $12.60 | 5,576,640 |
| 2016-10-14 | $13.20 | $13.24 | $12.79 | $12.96 | $12.96 | 2,606,490 |
| 2016-10-13 | $13.09 | $13.20 | $12.80 | $13.05 | $13.05 | 2,336,260 |
| 2016-10-12 | $13.13 | $13.19 | $12.97 | $13.07 | $13.07 | 2,117,040 |
| 2016-10-11 | $13.23 | $13.39 | $12.97 | $13.01 | $13.01 | 2,820,240 |
| 2016-10-10 | $13.42 | $13.42 | $13.04 | $13.23 | $13.23 | 2,873,920 |
| 2016-10-07 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2016-10-06 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2016-10-05 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2016-10-04 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2016-10-03 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2016-09-30 | $12.92 | $13.31 | $12.82 | $13.30 | $13.30 | 3,710,200 |
| 2016-09-29 | $13.44 | $13.44 | $13.03 | $13.12 | $13.12 | 3,491,110 |
| 2016-09-28 | $13.06 | $13.28 | $12.88 | $13.20 | $13.20 | 4,249,340 |
| 2016-09-27 | $12.71 | $13.32 | $12.71 | $13.06 | $13.06 | 7,527,000 |
| 2016-09-26 | $12.35 | $13.22 | $12.27 | $12.99 | $12.99 | 11,061,380 |
| 2016-09-23 | $12.71 | $12.90 | $12.46 | $12.47 | $12.47 | 3,364,920 |
| 2016-09-22 | $12.90 | $12.95 | $12.66 | $12.79 | $12.79 | 7,470,060 |
| 2016-09-21 | $12.53 | $12.81 | $12.42 | $12.72 | $12.72 | 6,753,190 |
| 2016-09-20 | $12.38 | $12.65 | $12.21 | $12.57 | $12.57 | 8,106,040 |
| 2016-09-19 | $11.69 | $12.41 | $11.60 | $12.40 | $12.40 | 8,300,850 |
| 2016-09-16 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 0 |
| 2016-09-15 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 0 |
| 2016-09-14 | $11.40 | $11.70 | $11.36 | $11.59 | $11.59 | 2,181,450 |
| 2016-09-13 | $11.59 | $11.67 | $11.50 | $11.54 | $11.54 | 3,005,300 |
| 2016-09-12 | $11.38 | $11.60 | $11.32 | $11.55 | $11.55 | 4,351,110 |
| 2016-09-09 | $11.84 | $11.85 | $11.51 | $11.60 | $11.60 | 4,837,370 |
| 2016-09-08 | $12.03 | $12.04 | $11.70 | $11.80 | $11.80 | 4,686,030 |
| 2016-09-07 | $12.04 | $12.08 | $11.96 | $12.00 | $12.00 | 3,713,900 |
| 2016-09-06 | $11.98 | $12.17 | $11.91 | $12.00 | $12.00 | 6,389,600 |
| 2016-09-05 | $12.06 | $12.33 | $11.90 | $11.97 | $11.97 | 10,351,040 |
| 2016-09-02 | $12.43 | $13.25 | $12.42 | $12.42 | $12.42 | 16,943,990 |
| 2016-09-01 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2016-08-31 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2016-08-30 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2016-08-29 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2016-08-26 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2016-08-25 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2016-08-24 | $13.71 | $14.03 | $13.69 | $13.80 | $13.80 | 5,374,780 |
| 2016-08-23 | $13.46 | $13.72 | $13.19 | $13.70 | $13.70 | 6,319,390 |
| 2016-08-22 | $13.69 | $13.75 | $13.18 | $13.43 | $13.43 | 2,918,600 |
| 2016-08-19 | $13.43 | $13.61 | $13.33 | $13.49 | $13.49 | 2,305,050 |
| 2016-08-18 | $13.30 | $13.71 | $13.30 | $13.45 | $13.45 | 5,386,620 |
| 2016-08-17 | $13.19 | $13.74 | $13.15 | $13.47 | $13.47 | 6,643,690 |
| 2016-08-16 | $12.82 | $13.50 | $12.82 | $13.36 | $13.36 | 9,940,810 |
| 2016-08-15 | $12.65 | $13.04 | $12.50 | $12.83 | $12.83 | 7,004,640 |
| 2016-08-12 | $13.01 | $13.20 | $12.35 | $12.74 | $12.74 | 19,833,900 |
| 2016-08-11 | $13.32 | $13.48 | $12.81 | $13.10 | $13.10 | 7,117,920 |
| 2016-08-10 | $13.39 | $13.62 | $13.30 | $13.46 | $13.46 | 4,454,420 |
| 2016-08-09 | $13.21 | $13.60 | $13.20 | $13.38 | $13.38 | 6,108,870 |
| 2016-08-08 | $13.11 | $13.48 | $12.95 | $13.31 | $13.31 | 10,190,980 |
| 2016-08-05 | $14.21 | $14.33 | $13.25 | $13.57 | $13.57 | 18,353,650 |
| 2016-08-04 | $14.41 | $14.70 | $14.20 | $14.30 | $14.30 | 10,909,250 |
| 2016-08-03 | $14.45 | $15.07 | $13.93 | $14.57 | $14.57 | 21,522,510 |
| 2016-08-02 | $13.87 | $14.90 | $12.90 | $14.61 | $14.61 | 24,523,420 |
| 2016-08-01 | $13.19 | $14.20 | $12.84 | $13.92 | $13.92 | 16,190,970 |
| 2016-07-29 | $12.99 | $13.06 | $12.82 | $12.97 | $12.97 | 2,322,050 |
| 2016-07-28 | $13.08 | $13.08 | $12.32 | $13.00 | $13.00 | 3,912,130 |
| 2016-07-27 | $13.39 | $13.50 | $12.39 | $12.90 | $12.90 | 7,403,600 |
| 2016-07-26 | $13.11 | $13.42 | $12.98 | $13.26 | $13.26 | 3,163,050 |
| 2016-07-25 | $12.88 | $13.30 | $12.79 | $13.11 | $13.11 | 4,597,940 |
| 2016-07-22 | $13.61 | $13.67 | $12.95 | $13.00 | $13.00 | 5,801,080 |
| 2016-07-21 | $13.70 | $13.96 | $13.49 | $13.52 | $13.52 | 3,884,210 |
| 2016-07-20 | $13.61 | $13.84 | $13.57 | $13.65 | $13.65 | 2,106,610 |
| 2016-07-19 | $13.89 | $13.89 | $13.56 | $13.70 | $13.70 | 3,264,380 |
| 2016-07-18 | $13.77 | $14.10 | $13.69 | $13.91 | $13.91 | 5,122,160 |
| 2016-07-15 | $13.67 | $13.75 | $13.50 | $13.69 | $13.69 | 4,924,520 |
| 2016-07-14 | $13.80 | $13.85 | $13.45 | $13.58 | $13.58 | 4,163,450 |
| 2016-07-13 | $13.77 | $13.87 | $13.42 | $13.79 | $13.79 | 6,570,200 |
| 2016-07-12 | $13.39 | $13.87 | $13.20 | $13.65 | $13.65 | 9,216,650 |
| 2016-07-11 | $14.12 | $14.31 | $13.50 | $13.61 | $13.61 | 9,861,450 |
| 2016-07-08 | $13.84 | $14.58 | $13.75 | $14.12 | $14.12 | 13,948,920 |
| 2016-07-07 | $13.46 | $14.02 | $13.46 | $13.84 | $13.84 | 10,752,260 |
| 2016-07-06 | $13.75 | $13.98 | $13.36 | $13.46 | $13.46 | 5,575,130 |
| 2016-07-05 | $13.98 | $13.98 | $13.40 | $13.79 | $13.79 | 7,566,550 |
| 2016-07-04 | $13.58 | $14.20 | $13.55 | $13.81 | $13.81 | 11,379,150 |
| 2016-07-01 | $13.07 | $14.16 | $12.98 | $13.64 | $13.64 | 15,334,180 |
| 2016-06-30 | $12.68 | $13.25 | $12.61 | $13.12 | $13.12 | 9,655,160 |
| 2016-06-29 | $12.80 | $13.15 | $12.59 | $12.68 | $12.68 | 8,682,100 |
| 2016-06-28 | $12.58 | $12.93 | $12.28 | $12.80 | $12.80 | 13,525,740 |
| 2016-06-27 | $11.36 | $12.50 | $11.36 | $12.48 | $12.48 | 17,196,740 |
| 2016-06-24 | $12.00 | $12.10 | $10.90 | $11.52 | $11.52 | 9,993,850 |
| 2016-06-23 | $11.98 | $12.33 | $11.70 | $11.87 | $11.87 | 9,768,260 |
| 2016-06-22 | $11.40 | $11.96 | $11.36 | $11.88 | $11.88 | 12,802,060 |
| 2016-06-21 | $11.80 | $11.95 | $11.20 | $11.56 | $11.56 | 13,908,910 |
| 2016-06-20 | $11.03 | $11.75 | $10.81 | $11.57 | $11.57 | 10,005,630 |
| 2016-06-17 | $11.29 | $11.30 | $10.99 | $11.00 | $11.00 | 6,747,630 |
| 2016-06-16 | $11.35 | $11.54 | $10.96 | $11.21 | $11.21 | 9,286,540 |
| 2016-06-15 | $10.87 | $11.42 | $10.81 | $11.33 | $11.33 | 6,630,520 |
| 2016-06-14 | $10.81 | $11.15 | $10.70 | $11.03 | $11.03 | 5,945,880 |
| 2016-06-13 | $11.70 | $11.89 | $10.71 | $10.80 | $10.80 | 9,627,570 |
| 2016-06-10 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2016-06-09 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2016-06-08 | $11.58 | $12.17 | $11.57 | $11.90 | $11.90 | 10,113,970 |
| 2016-06-07 | $11.70 | $11.98 | $11.21 | $11.78 | $11.78 | 12,682,230 |
| 2016-06-06 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2016-06-03 | $11.21 | $11.71 | $11.10 | $11.56 | $11.56 | 13,759,200 |
| 2016-06-02 | $10.96 | $11.34 | $10.83 | $11.13 | $11.13 | 13,046,910 |
| 2016-06-01 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2016-05-31 | $10.80 | $11.19 | $10.61 | $11.05 | $11.05 | 19,593,820 |
| 2016-05-30 | $10.16 | $10.86 | $10.06 | $10.70 | $10.70 | 16,392,960 |
| 2016-05-27 | $10.28 | $10.35 | $10.14 | $10.19 | $10.19 | 4,969,410 |
| 2016-05-26 | $10.32 | $10.33 | $10.00 | $10.22 | $10.22 | 4,942,340 |
| 2016-05-25 | $10.39 | $10.48 | $10.20 | $10.25 | $10.25 | 4,715,580 |
| 2016-05-24 | $10.50 | $10.52 | $10.20 | $10.32 | $10.32 | 5,277,460 |
| 2016-05-23 | $10.26 | $10.69 | $10.24 | $10.58 | $10.58 | 11,434,730 |
| 2016-05-20 | $10.15 | $10.30 | $10.01 | $10.26 | $10.26 | 4,832,470 |
| 2016-05-19 | $10.19 | $10.55 | $10.15 | $10.23 | $10.23 | 5,569,790 |
| 2016-05-18 | $10.73 | $10.75 | $10.06 | $10.19 | $10.19 | 10,373,950 |
| 2016-05-17 | $10.23 | $11.18 | $10.11 | $10.96 | $10.96 | 17,476,880 |
| 2016-05-16 | $10.19 | $10.25 | $10.00 | $10.17 | $10.17 | 9,230,390 |
| 2016-05-13 | $10.28 | $10.66 | $10.09 | $10.19 | $10.19 | 5,763,840 |
| 2016-05-12 | $10.15 | $10.45 | $9.91 | $10.36 | $10.36 | 6,005,360 |
| 2016-05-11 | $10.21 | $10.70 | $9.90 | $10.36 | $10.36 | 10,522,640 |
| 2016-05-10 | $10.01 | $10.30 | $9.95 | $10.18 | $10.18 | 5,894,830 |
| 2016-05-09 | $11.01 | $11.02 | $10.11 | $10.16 | $10.16 | 11,833,310 |
| 2016-05-06 | $11.59 | $11.99 | $11.11 | $11.14 | $11.14 | 19,525,190 |
| 2016-05-05 | $11.47 | $11.56 | $11.40 | $11.46 | $11.46 | 8,415,350 |
| 2016-05-04 | $11.50 | $11.80 | $11.32 | $11.51 | $11.51 | 15,805,470 |
| 2016-05-03 | $11.29 | $11.86 | $10.90 | $11.56 | $11.56 | 30,709,870 |
| 2016-05-02 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 0 |
| 2016-04-29 | $10.25 | $11.32 | $10.18 | $11.32 | $11.32 | 23,892,930 |
| 2016-04-28 | $10.45 | $10.51 | $10.08 | $10.29 | $10.29 | 13,761,750 |
| 2016-04-27 | $10.62 | $10.72 | $10.41 | $10.42 | $10.42 | 13,020,750 |
| 2016-04-26 | $10.45 | $10.66 | $10.34 | $10.62 | $10.62 | 13,308,460 |
| 2016-04-25 | $10.99 | $10.99 | $10.04 | $10.57 | $10.57 | 26,250,180 |
| 2016-04-22 | $10.71 | $11.10 | $10.45 | $11.04 | $11.04 | 20,771,660 |
| 2016-04-21 | $11.11 | $11.32 | $10.86 | $10.96 | $10.96 | 16,198,310 |
| 2016-04-20 | $12.62 | $12.70 | $11.39 | $11.39 | $11.39 | 19,833,270 |
| 2016-04-19 | $12.71 | $12.79 | $12.47 | $12.65 | $12.65 | 11,206,230 |
| 2016-04-18 | $12.80 | $12.80 | $12.51 | $12.63 | $12.63 | 10,757,230 |
| 2016-04-15 | $13.30 | $13.32 | $12.51 | $12.97 | $12.97 | 28,852,940 |
| 2016-04-14 | $13.78 | $13.90 | $13.24 | $13.41 | $13.41 | 15,975,560 |
| 2016-04-13 | $14.03 | $14.06 | $13.75 | $13.77 | $13.77 | 24,020,700 |
| 2016-04-12 | $13.95 | $14.17 | $13.40 | $14.00 | $14.00 | 15,983,880 |
| 2016-04-11 | $13.98 | $14.30 | $13.72 | $14.03 | $14.03 | 22,034,370 |
| 2016-04-08 | $14.00 | $14.08 | $13.58 | $13.80 | $13.80 | 15,856,200 |
| 2016-04-07 | $14.50 | $14.60 | $13.74 | $14.20 | $14.20 | 26,104,120 |
| 2016-04-06 | $14.47 | $14.47 | $13.50 | $14.40 | $14.40 | 19,281,680 |
| 2016-04-05 | $14.61 | $14.98 | $14.06 | $14.44 | $14.44 | 21,888,050 |
| 2016-04-04 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2016-04-01 | $14.86 | $15.09 | $14.51 | $14.60 | $14.60 | 24,620,720 |
| 2016-03-31 | $14.40 | $15.06 | $14.21 | $14.86 | $14.86 | 27,852,000 |
| 2016-03-30 | $14.19 | $14.32 | $14.00 | $14.07 | $14.07 | 20,287,260 |
| 2016-03-29 | $14.06 | $14.33 | $13.58 | $14.11 | $14.11 | 22,165,940 |
| 2016-03-28 | $13.87 | $14.20 | $13.51 | $14.05 | $14.05 | 19,766,520 |
| 2016-03-25 | $13.70 | $13.88 | $13.39 | $13.77 | $13.77 | 16,142,440 |
| 2016-03-24 | $12.78 | $13.90 | $12.70 | $13.75 | $13.75 | 20,746,110 |
| 2016-03-23 | $11.73 | $12.91 | $11.73 | $12.88 | $12.88 | 15,845,770 |
| 2016-03-22 | $11.60 | $12.12 | $11.51 | $11.91 | $11.91 | 17,379,380 |
| 2016-03-21 | $11.02 | $12.53 | $11.02 | $12.06 | $12.06 | 32,876,410 |
| 2016-03-18 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-03-17 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-03-16 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-03-15 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-03-14 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-03-11 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-03-10 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-03-09 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-03-08 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-03-07 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-03-04 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-03-03 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-03-02 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-03-01 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-02-29 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-02-26 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-02-25 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-02-24 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-02-23 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-02-22 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-02-19 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-02-18 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-02-17 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-02-16 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-02-15 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-02-12 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-02-11 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-02-10 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-02-09 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-02-08 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-02-05 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-02-04 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-02-03 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-02-02 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-02-01 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-01-29 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-01-28 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-01-27 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-01-26 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-01-25 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-01-22 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-01-21 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-01-20 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-01-19 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-01-18 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-01-15 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-01-14 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-01-13 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-01-12 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-01-11 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-01-08 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-01-07 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-01-06 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-01-05 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-01-04 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-01-01 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2015-12-31 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2015-12-30 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2015-12-29 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2015-12-28 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2015-12-25 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2015-12-24 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2015-12-23 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2015-12-22 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2015-12-21 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2015-12-18 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2015-12-17 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2015-12-16 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2015-12-15 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2015-12-14 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2015-12-11 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2015-12-10 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2015-12-09 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2015-12-08 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2015-12-07 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2015-12-04 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2015-12-03 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2015-12-02 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2015-12-01 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2015-11-30 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2015-11-27 | $12.80 | $12.98 | $11.74 | $11.85 | $11.85 | 11,879,660 |
| 2015-11-26 | $13.11 | $13.28 | $12.58 | $13.04 | $13.04 | 9,120,450 |
| 2015-11-25 | $13.17 | $13.17 | $12.84 | $13.08 | $13.08 | 6,125,810 |
| 2015-11-24 | $13.09 | $13.28 | $12.83 | $13.17 | $13.17 | 12,563,780 |
| 2015-11-23 | $12.43 | $12.98 | $12.43 | $12.84 | $12.84 | 11,401,320 |
| 2015-11-20 | $12.10 | $13.00 | $11.97 | $12.71 | $12.71 | 19,718,810 |
| 2015-11-19 | $11.85 | $12.30 | $11.48 | $12.18 | $12.18 | 12,920,220 |
| 2015-11-18 | $12.19 | $12.20 | $11.80 | $11.92 | $11.92 | 7,140,390 |
| 2015-11-17 | $12.49 | $12.85 | $12.01 | $12.31 | $12.31 | 13,046,160 |
| 2015-11-16 | $12.02 | $12.50 | $11.88 | $12.39 | $12.39 | 9,253,110 |
| 2015-11-13 | $12.02 | $12.60 | $11.80 | $12.21 | $12.21 | 14,814,800 |
| 2015-11-12 | $12.15 | $12.39 | $11.81 | $12.27 | $12.27 | 18,580,700 |
| 2015-11-11 | $11.20 | $12.29 | $11.00 | $12.12 | $12.12 | 21,635,370 |
| 2015-11-10 | $10.44 | $11.39 | $10.30 | $11.21 | $11.21 | 18,720,210 |
| 2015-11-09 | $9.90 | $10.60 | $9.80 | $10.42 | $10.42 | 16,846,650 |
| 2015-11-06 | $9.55 | $10.08 | $9.51 | $9.96 | $9.96 | 16,469,220 |
| 2015-11-05 | $9.51 | $9.70 | $9.35 | $9.49 | $9.49 | 12,207,530 |
| 2015-11-04 | $9.19 | $9.60 | $9.15 | $9.54 | $9.54 | 12,341,470 |
| 2015-11-03 | $9.25 | $9.25 | $8.90 | $9.20 | $9.20 | 6,238,590 |
| 2015-11-02 | $9.15 | $9.49 | $8.95 | $9.12 | $9.12 | 10,346,320 |
| 2015-10-30 | $9.38 | $9.76 | $9.30 | $9.50 | $9.50 | 15,164,230 |
| 2015-10-29 | $9.28 | $9.45 | $9.12 | $9.41 | $9.41 | 10,031,550 |
| 2015-10-28 | $9.36 | $9.49 | $9.01 | $9.37 | $9.37 | 16,022,810 |
| 2015-10-27 | $8.80 | $9.70 | $8.80 | $9.59 | $9.59 | 22,527,480 |
| 2015-10-26 | $9.08 | $9.09 | $8.62 | $8.85 | $8.85 | 11,180,170 |
| 2015-10-23 | $8.73 | $9.02 | $8.45 | $8.92 | $8.92 | 16,609,490 |
| 2015-10-22 | $8.45 | $8.77 | $8.30 | $8.66 | $8.66 | 11,594,460 |
| 2015-10-21 | $9.13 | $9.55 | $8.40 | $8.47 | $8.47 | 19,447,410 |
| 2015-10-20 | $9.00 | $9.15 | $8.85 | $9.08 | $9.08 | 10,744,770 |
| 2015-10-19 | $9.24 | $9.24 | $8.70 | $8.89 | $8.89 | 11,093,620 |
| 2015-10-16 | $9.28 | $9.50 | $8.84 | $9.14 | $9.14 | 11,739,350 |
| 2015-10-15 | $8.88 | $9.36 | $8.85 | $9.23 | $9.23 | 14,053,960 |
| 2015-10-14 | $8.79 | $9.20 | $8.60 | $8.99 | $8.99 | 14,632,700 |
| 2015-10-13 | $8.73 | $8.90 | $8.62 | $8.76 | $8.76 | 8,271,700 |
| 2015-10-12 | $8.52 | $8.90 | $8.52 | $8.72 | $8.72 | 10,985,800 |
| 2015-10-09 | $8.22 | $8.42 | $8.08 | $8.38 | $8.38 | 11,216,150 |
| 2015-10-08 | $8.00 | $8.28 | $7.95 | $8.18 | $8.18 | 10,861,240 |
| 2015-10-07 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
| 2015-10-06 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
| 2015-10-05 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
| 2015-10-02 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
| 2015-10-01 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
| 2015-09-30 | $7.85 | $7.88 | $7.58 | $7.74 | $7.74 | 3,911,400 |
| 2015-09-29 | $7.65 | $7.96 | $7.63 | $7.76 | $7.76 | 5,154,330 |
| 2015-09-28 | $7.56 | $8.05 | $7.31 | $7.84 | $7.84 | 6,701,480 |
| 2015-09-25 | $7.97 | $8.07 | $7.38 | $7.56 | $7.56 | 8,760,950 |
| 2015-09-24 | $7.89 | $8.11 | $7.88 | $8.07 | $8.07 | 7,936,750 |
| 2015-09-23 | $7.99 | $8.15 | $7.61 | $7.92 | $7.92 | 14,534,540 |
| 2015-09-22 | $8.07 | $8.22 | $7.82 | $8.09 | $8.09 | 15,532,350 |
| 2015-09-21 | $7.56 | $8.25 | $7.48 | $8.05 | $8.05 | 17,491,940 |
| 2015-09-18 | $7.15 | $7.73 | $7.10 | $7.71 | $7.71 | 16,347,670 |
| 2015-09-17 | $7.16 | $7.77 | $6.95 | $7.03 | $7.03 | 18,557,260 |
| 2015-09-16 | $6.55 | $7.14 | $6.40 | $7.14 | $7.14 | 16,389,010 |
| 2015-09-15 | $6.66 | $6.88 | $6.49 | $6.49 | $6.49 | 18,058,940 |
| 2015-09-14 | $8.10 | $8.25 | $7.21 | $7.21 | $7.21 | 14,160,900 |
| 2015-09-11 | $7.90 | $8.07 | $7.78 | $8.01 | $8.01 | 7,586,960 |
| 2015-09-10 | $7.98 | $8.23 | $7.75 | $7.87 | $7.87 | 12,033,860 |
| 2015-09-09 | $7.50 | $8.12 | $7.44 | $8.09 | $8.09 | 19,996,930 |
| 2015-09-08 | $7.21 | $7.55 | $6.83 | $7.47 | $7.47 | 11,774,940 |
| 2015-09-07 | $7.20 | $7.58 | $7.06 | $7.21 | $7.21 | 16,803,290 |
| 2015-09-04 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2015-09-03 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2015-09-02 | $7.06 | $8.20 | $7.04 | $7.05 | $7.05 | 26,190,640 |
| 2015-09-01 | $8.22 | $8.41 | $7.82 | $7.82 | $7.82 | 14,469,960 |
| 2015-08-31 | $9.40 | $9.50 | $8.69 | $8.69 | $8.69 | 19,513,060 |
| 2015-08-28 | $8.90 | $9.77 | $8.41 | $9.65 | $9.65 | 30,566,950 |
| 2015-08-27 | $8.43 | $9.58 | $8.42 | $8.89 | $8.89 | 31,269,300 |
| 2015-08-26 | $9.36 | $10.25 | $9.36 | $9.36 | $9.36 | 29,893,200 |
| 2015-08-25 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 1,104,800 |
| 2015-08-24 | $12.00 | $12.00 | $11.55 | $11.55 | $11.55 | 6,277,080 |
| 2015-08-21 | $13.69 | $14.07 | $12.60 | $12.83 | $12.83 | 17,936,020 |
| 2015-08-20 | $14.16 | $14.60 | $13.57 | $13.94 | $13.94 | 21,195,490 |
| 2015-08-19 | $12.89 | $14.08 | $12.27 | $14.06 | $14.06 | 19,525,230 |
| 2015-08-18 | $14.80 | $14.98 | $13.19 | $13.30 | $13.30 | 22,745,750 |
| 2015-08-17 | $13.60 | $14.90 | $13.25 | $14.66 | $14.66 | 22,323,120 |
| 2015-08-14 | $13.70 | $14.10 | $13.41 | $13.69 | $13.69 | 20,520,800 |
| 2015-08-13 | $13.41 | $13.79 | $12.30 | $13.47 | $13.47 | 28,320,500 |
| 2015-08-12 | $13.80 | $14.22 | $13.41 | $13.47 | $13.47 | 18,462,990 |
| 2015-08-11 | $13.99 | $14.49 | $13.61 | $13.90 | $13.90 | 21,965,600 |
| 2015-08-10 | $12.94 | $14.22 | $12.87 | $14.01 | $14.01 | 27,924,490 |
| 2015-08-07 | $12.30 | $12.96 | $11.82 | $12.93 | $12.93 | 25,154,950 |
| 2015-08-06 | $11.78 | $12.31 | $11.60 | $12.20 | $12.20 | 18,956,800 |
| 2015-08-05 | $11.80 | $12.43 | $11.60 | $12.04 | $12.04 | 23,725,990 |
| 2015-08-04 | $10.77 | $11.80 | $10.70 | $11.79 | $11.79 | 21,245,000 |
Beihai Gofar Marine Biological Industry (600538) News Headlines
Recent Beihai Gofar Marine Biological Industry (600538) News
Similar Companies to Beihai Gofar Marine Biological Industry (600538) 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 | -- | -- | -- |