Shanghai Ya Tong Company Ltd (600692) Exchange: SHG
Data as of July 10, 2025
$7.20 ($0.00) 0.00%
Shanghai Ya Tong Company Ltd - Daily Information
Click for more stock information on Shanghai Ya Tong Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $7.20 |
| Previous Close | $7.20 |
| High | $7.24 |
| Low | $7.17 |
| Adjusted Open | $7.20 |
| Previous Adjusted Close | $7.20 |
| Adjusted High | $7.24 |
| Adjusted Low | $7.17 |
About Shanghai Ya Tong Company Ltd (600692)
SHANG HAI YA TONG CO., LTD. is a China-based company principally engaged in real estates business, communication engineering, taxi transportation businesses and metal materials related material trade. The Company also involves in the tourism and trading business, advertisement business, consulting business, agriculture business and others. The Company operates its businesses primarily in domestic market.
Invest in Shanghai Ya Tong Company Ltd (600692)
Historical Stock Data for Shanghai Ya Tong Company Ltd (600692)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $7.20 | $7.24 | $7.17 | $7.20 | $7.20 | 4,689,510 |
| 2025-06-27 | $7.17 | $7.30 | $7.16 | $7.20 | $7.20 | 5,581,600 |
| 2025-06-26 | $7.18 | $7.21 | $7.12 | $7.16 | $7.16 | 3,761,000 |
| 2025-06-25 | $7.10 | $7.20 | $7.08 | $7.18 | $7.18 | 6,715,130 |
| 2025-06-24 | $6.96 | $7.15 | $6.96 | $7.12 | $7.12 | 5,776,230 |
| 2025-06-23 | $6.82 | $6.98 | $6.74 | $6.98 | $6.98 | 5,113,000 |
| 2025-06-20 | $6.88 | $6.94 | $6.82 | $6.82 | $6.82 | 4,499,820 |
| 2025-06-19 | $7.05 | $7.05 | $6.81 | $6.86 | $6.86 | 5,287,720 |
| 2025-06-18 | $7.15 | $7.15 | $6.98 | $7.03 | $7.03 | 4,738,900 |
| 2025-06-17 | $7.21 | $7.24 | $7.10 | $7.16 | $7.16 | 4,588,630 |
| 2025-06-13 | $7.28 | $7.29 | $7.04 | $7.08 | $7.08 | 7,727,630 |
| 2025-06-12 | $7.25 | $7.36 | $7.20 | $7.30 | $7.30 | 8,418,880 |
| 2025-06-11 | $7.19 | $7.41 | $7.18 | $7.27 | $7.27 | 11,402,890 |
| 2025-06-10 | $7.18 | $7.37 | $7.15 | $7.19 | $7.19 | 14,381,000 |
| 2025-06-09 | $7.25 | $7.25 | $7.11 | $7.21 | $7.21 | 9,217,300 |
| 2025-06-06 | $6.98 | $7.55 | $6.97 | $7.25 | $7.25 | 23,230,240 |
| 2025-06-05 | $6.96 | $7.00 | $6.89 | $6.98 | $6.98 | 6,283,970 |
| 2025-06-04 | $6.91 | $7.04 | $6.87 | $6.97 | $6.97 | 7,244,000 |
| 2025-06-03 | $6.92 | $6.99 | $6.88 | $6.91 | $6.91 | 6,287,300 |
| 2025-05-30 | $6.93 | $7.01 | $6.87 | $6.94 | $6.94 | 6,088,200 |
| 2025-05-29 | $6.80 | $7.02 | $6.75 | $6.92 | $6.92 | 7,128,000 |
| 2025-05-28 | $6.90 | $6.93 | $6.79 | $6.81 | $6.81 | 4,442,900 |
| 2025-05-27 | $6.78 | $6.91 | $6.75 | $6.89 | $6.89 | 5,913,200 |
| 2025-05-26 | $6.70 | $6.88 | $6.70 | $6.81 | $6.81 | 6,540,400 |
| 2025-05-23 | $6.95 | $6.99 | $6.70 | $6.70 | $6.70 | 9,883,900 |
| 2025-05-22 | $7.02 | $7.14 | $6.88 | $6.91 | $6.91 | 8,286,100 |
| 2025-05-21 | $7.04 | $7.08 | $6.91 | $7.05 | $7.05 | 6,972,700 |
| 2025-05-20 | $6.93 | $7.05 | $6.88 | $7.05 | $7.05 | 7,481,120 |
| 2025-05-19 | $6.79 | $7.12 | $6.75 | $6.94 | $6.94 | 15,365,610 |
| 2025-05-16 | $6.73 | $6.77 | $6.67 | $6.72 | $6.72 | 5,815,500 |
| 2025-05-15 | $6.76 | $6.77 | $6.64 | $6.73 | $6.73 | 6,263,920 |
| 2025-05-14 | $6.72 | $6.81 | $6.65 | $6.76 | $6.76 | 7,588,600 |
| 2025-05-13 | $6.97 | $7.05 | $6.68 | $6.71 | $6.71 | 11,318,600 |
| 2025-05-12 | $7.03 | $7.13 | $6.85 | $6.89 | $6.89 | 10,409,110 |
| 2025-05-09 | $7.20 | $7.20 | $6.91 | $6.95 | $6.95 | 9,809,900 |
| 2025-05-08 | $7.13 | $7.28 | $7.08 | $7.20 | $7.20 | 8,341,750 |
| 2025-05-07 | $7.20 | $7.50 | $7.07 | $7.14 | $7.14 | 8,325,400 |
| 2025-05-06 | $6.90 | $7.13 | $6.90 | $7.10 | $7.10 | 7,306,470 |
| 2025-04-30 | $7.01 | $7.15 | $6.88 | $6.90 | $6.90 | 8,697,320 |
| 2025-04-29 | $6.78 | $7.03 | $6.78 | $6.96 | $6.96 | 10,294,000 |
| 2025-04-28 | $7.38 | $7.44 | $6.91 | $6.99 | $6.99 | 13,382,900 |
| 2025-04-25 | $7.44 | $7.62 | $7.38 | $7.41 | $7.41 | 8,202,400 |
| 2025-04-24 | $7.53 | $7.59 | $7.35 | $7.44 | $7.44 | 6,691,400 |
| 2025-04-23 | $7.57 | $7.64 | $7.43 | $7.52 | $7.52 | 8,909,700 |
| 2025-04-22 | $7.54 | $7.65 | $7.44 | $7.59 | $7.59 | 7,693,600 |
| 2025-04-21 | $7.37 | $7.57 | $7.25 | $7.55 | $7.55 | 6,660,600 |
| 2025-04-18 | $7.33 | $7.42 | $7.15 | $7.36 | $7.36 | 7,901,650 |
| 2025-04-17 | $7.34 | $7.58 | $7.27 | $7.35 | $7.35 | 6,212,100 |
| 2025-04-16 | $7.49 | $7.58 | $7.26 | $7.35 | $7.35 | 7,252,000 |
| 2025-04-15 | $7.63 | $7.68 | $7.40 | $7.52 | $7.52 | 6,981,400 |
| 2025-04-14 | $7.50 | $7.63 | $7.41 | $7.52 | $7.52 | 9,942,210 |
| 2025-04-11 | $7.23 | $7.65 | $7.16 | $7.46 | $7.46 | 13,757,320 |
| 2025-04-10 | $6.96 | $7.37 | $6.96 | $7.23 | $7.23 | 14,305,110 |
| 2025-04-09 | $6.91 | $7.15 | $6.49 | $7.02 | $7.02 | 16,110,450 |
| 2025-04-08 | $6.81 | $7.20 | $6.43 | $7.20 | $7.20 | 28,881,640 |
| 2025-04-07 | $7.50 | $7.55 | $7.14 | $7.14 | $7.14 | 6,851,200 |
| 2025-04-03 | $7.80 | $7.94 | $7.73 | $7.93 | $7.93 | 6,205,000 |
| 2025-04-02 | $7.93 | $8.20 | $7.88 | $7.89 | $7.89 | 7,618,560 |
| 2025-04-01 | $7.93 | $8.17 | $7.85 | $7.94 | $7.94 | 7,758,500 |
| 2025-03-31 | $7.94 | $7.97 | $7.76 | $7.95 | $7.95 | 6,178,200 |
| 2025-03-28 | $8.06 | $8.10 | $7.88 | $7.92 | $7.92 | 5,675,190 |
| 2025-03-27 | $7.99 | $8.17 | $7.75 | $8.05 | $8.05 | 8,759,100 |
| 2025-03-26 | $8.09 | $8.11 | $7.92 | $7.99 | $7.99 | 9,405,100 |
| 2025-03-25 | $7.77 | $8.33 | $7.65 | $8.13 | $8.13 | 19,383,200 |
| 2025-03-24 | $8.34 | $8.48 | $7.63 | $7.78 | $7.78 | 16,814,900 |
| 2025-03-21 | $8.48 | $8.59 | $8.24 | $8.35 | $8.35 | 15,868,610 |
| 2025-03-20 | $8.40 | $8.57 | $8.23 | $8.52 | $8.52 | 32,642,610 |
| 2025-03-19 | $7.65 | $8.43 | $7.64 | $8.43 | $8.43 | 41,686,010 |
| 2025-03-18 | $7.62 | $7.70 | $7.50 | $7.66 | $7.66 | 11,618,700 |
| 2025-03-17 | $7.56 | $7.69 | $7.46 | $7.57 | $7.57 | 10,992,200 |
| 2025-03-14 | $7.32 | $7.49 | $7.27 | $7.47 | $7.47 | 8,891,200 |
| 2025-03-13 | $7.41 | $7.45 | $7.19 | $7.29 | $7.29 | 8,780,400 |
| 2025-03-12 | $7.44 | $7.48 | $7.39 | $7.46 | $7.46 | 5,968,520 |
| 2025-03-11 | $7.31 | $7.45 | $7.25 | $7.43 | $7.43 | 7,052,920 |
| 2025-03-10 | $7.30 | $7.42 | $7.30 | $7.38 | $7.38 | 7,079,760 |
| 2025-03-07 | $7.54 | $7.55 | $7.30 | $7.34 | $7.34 | 9,537,900 |
| 2025-03-06 | $7.48 | $7.60 | $7.40 | $7.54 | $7.54 | 9,485,910 |
| 2025-03-05 | $7.69 | $7.70 | $7.34 | $7.49 | $7.49 | 13,734,060 |
| 2025-03-04 | $7.67 | $7.73 | $7.60 | $7.68 | $7.68 | 8,586,600 |
| 2025-03-03 | $7.81 | $7.88 | $7.64 | $7.69 | $7.69 | 7,893,700 |
| 2025-02-28 | $7.98 | $8.04 | $7.75 | $7.76 | $7.76 | 10,596,560 |
| 2025-02-27 | $8.08 | $8.16 | $7.93 | $8.03 | $8.03 | 12,359,560 |
| 2025-02-26 | $7.98 | $8.16 | $7.98 | $8.05 | $8.05 | 8,175,010 |
| 2025-02-25 | $7.98 | $8.14 | $7.82 | $8.02 | $8.02 | 9,235,570 |
| 2025-02-24 | $8.11 | $8.52 | $7.98 | $8.07 | $8.07 | 16,588,400 |
| 2025-02-20 | $8.28 | $8.46 | $8.10 | $8.36 | $8.36 | 7,773,790 |
| 2025-02-19 | $8.16 | $8.30 | $8.10 | $8.28 | $8.28 | 6,753,300 |
| 2025-02-18 | $8.50 | $8.52 | $8.11 | $8.13 | $8.13 | 10,679,200 |
| 2025-02-17 | $8.55 | $8.68 | $8.36 | $8.51 | $8.51 | 12,981,300 |
| 2025-02-14 | $9.01 | $9.02 | $8.57 | $8.64 | $8.64 | 13,461,080 |
| 2025-02-13 | $9.13 | $9.34 | $8.93 | $9.01 | $9.01 | 13,798,600 |
| 2025-02-12 | $8.93 | $9.08 | $8.89 | $9.08 | $9.08 | 9,114,000 |
| 2025-02-11 | $9.20 | $9.38 | $8.83 | $8.95 | $8.95 | 11,652,590 |
| 2025-02-10 | $8.91 | $9.23 | $8.91 | $9.19 | $9.19 | 14,387,400 |
| 2025-02-07 | $8.95 | $9.22 | $8.73 | $8.88 | $8.88 | 13,023,600 |
| 2025-02-06 | $8.87 | $8.99 | $8.60 | $8.99 | $8.99 | 8,234,600 |
| 2025-02-05 | $8.69 | $8.89 | $8.57 | $8.80 | $8.80 | 6,788,790 |
| 2025-01-27 | $8.85 | $9.15 | $8.60 | $8.61 | $8.61 | 11,227,310 |
| 2025-01-24 | $8.69 | $8.99 | $8.51 | $8.91 | $8.91 | 9,320,700 |
| 2025-01-23 | $9.20 | $9.25 | $8.74 | $8.74 | $8.74 | 18,713,700 |
| 2025-01-22 | $9.26 | $9.65 | $9.09 | $9.15 | $9.15 | 11,575,800 |
| 2025-01-21 | $9.49 | $9.65 | $9.20 | $9.39 | $9.39 | 12,288,100 |
| 2025-01-20 | $9.29 | $9.60 | $9.20 | $9.46 | $9.46 | 16,417,500 |
| 2025-01-17 | $9.10 | $9.42 | $8.90 | $9.19 | $9.19 | 16,632,170 |
| 2025-01-16 | $9.10 | $9.45 | $8.91 | $9.18 | $9.18 | 12,582,200 |
| 2025-01-15 | $9.20 | $9.42 | $9.05 | $9.11 | $9.11 | 16,567,720 |
| 2025-01-14 | $8.31 | $9.13 | $8.31 | $9.13 | $9.13 | 9,842,100 |
| 2025-01-13 | $8.40 | $8.54 | $8.20 | $8.30 | $8.30 | 9,107,000 |
| 2025-01-09 | $9.08 | $9.22 | $8.87 | $9.05 | $9.05 | 10,350,100 |
| 2025-01-08 | $8.69 | $9.31 | $8.41 | $9.06 | $9.06 | 19,882,400 |
| 2025-01-07 | $8.03 | $8.76 | $8.03 | $8.58 | $8.58 | 16,201,800 |
| 2025-01-06 | $8.57 | $8.64 | $8.01 | $8.07 | $8.07 | 14,342,900 |
| 2025-01-03 | $9.28 | $9.33 | $8.43 | $8.44 | $8.44 | 17,396,600 |
| 2025-01-02 | $9.03 | $9.60 | $9.00 | $9.14 | $9.14 | 23,275,400 |
| 2024-12-31 | $9.27 | $9.36 | $8.86 | $9.02 | $9.02 | 20,097,630 |
| 2024-12-30 | $9.60 | $9.70 | $9.13 | $9.24 | $9.24 | 31,332,750 |
| 2024-12-27 | $9.00 | $9.64 | $8.85 | $9.64 | $9.64 | 27,602,490 |
| 2024-12-26 | $8.00 | $8.76 | $8.00 | $8.76 | $8.76 | 10,462,170 |
| 2024-12-25 | $8.33 | $8.33 | $7.82 | $7.96 | $7.96 | 12,647,910 |
| 2024-12-24 | $8.30 | $8.39 | $8.12 | $8.35 | $8.35 | 6,518,260 |
| 2024-12-23 | $8.76 | $8.76 | $8.28 | $8.33 | $8.33 | 13,117,600 |
| 2024-12-20 | $8.98 | $9.15 | $8.74 | $8.77 | $8.77 | 11,542,000 |
| 2024-12-19 | $9.10 | $9.31 | $8.90 | $9.03 | $9.03 | 11,570,390 |
| 2024-12-18 | $8.86 | $9.04 | $8.51 | $8.96 | $8.96 | 9,963,810 |
| 2024-12-17 | $9.28 | $9.28 | $8.82 | $8.86 | $8.86 | 13,636,940 |
| 2024-12-16 | $9.86 | $9.90 | $9.06 | $9.29 | $9.29 | 21,282,370 |
| 2024-12-13 | $10.01 | $10.50 | $9.84 | $9.86 | $9.86 | 24,384,530 |
| 2024-12-12 | $10.15 | $10.16 | $9.83 | $10.10 | $10.10 | 19,214,960 |
| 2024-12-11 | $9.77 | $10.40 | $9.71 | $10.30 | $10.30 | 24,236,180 |
| 2024-12-10 | $10.00 | $10.18 | $9.53 | $9.79 | $9.79 | 23,990,020 |
| 2024-12-09 | $9.57 | $9.96 | $9.38 | $9.63 | $9.63 | 20,921,940 |
| 2024-12-06 | $9.75 | $9.81 | $9.41 | $9.68 | $9.68 | 19,237,950 |
| 2024-12-05 | $9.22 | $9.94 | $9.18 | $9.88 | $9.88 | 24,283,750 |
| 2024-12-04 | $9.45 | $9.66 | $9.05 | $9.15 | $9.15 | 19,873,880 |
| 2024-12-03 | $9.40 | $9.78 | $9.05 | $9.67 | $9.67 | 37,121,050 |
| 2024-12-02 | $9.63 | $9.83 | $9.15 | $9.49 | $9.49 | 46,491,520 |
| 2024-11-29 | $8.75 | $9.57 | $8.62 | $9.57 | $9.57 | 37,243,240 |
| 2024-11-28 | $8.50 | $9.09 | $8.50 | $8.70 | $8.70 | 27,485,950 |
| 2024-11-27 | $8.08 | $8.55 | $7.79 | $8.50 | $8.50 | 19,646,900 |
| 2024-11-26 | $8.24 | $8.69 | $8.12 | $8.19 | $8.19 | 18,584,800 |
| 2024-11-25 | $8.59 | $8.74 | $8.00 | $8.28 | $8.28 | 32,629,900 |
| 2024-11-22 | $8.27 | $9.11 | $8.20 | $8.89 | $8.89 | 47,533,490 |
| 2024-11-21 | $8.33 | $8.53 | $8.12 | $8.28 | $8.28 | 15,603,160 |
| 2024-11-20 | $8.08 | $8.53 | $7.95 | $8.43 | $8.43 | 14,979,500 |
| 2024-11-19 | $7.78 | $8.13 | $7.49 | $8.11 | $8.11 | 19,527,470 |
| 2024-11-18 | $8.45 | $8.66 | $7.73 | $7.81 | $7.81 | 25,245,710 |
| 2024-11-15 | $8.73 | $8.91 | $8.38 | $8.40 | $8.40 | 25,985,050 |
| 2024-11-14 | $8.53 | $9.15 | $8.31 | $8.76 | $8.76 | 45,568,280 |
| 2024-11-13 | $8.18 | $8.65 | $8.18 | $8.50 | $8.50 | 36,908,210 |
| 2024-11-12 | $8.88 | $9.04 | $8.14 | $8.14 | $8.14 | 53,052,250 |
| 2024-11-11 | $8.46 | $9.35 | $8.46 | $9.04 | $9.04 | 69,367,900 |
| 2024-11-08 | $8.70 | $8.70 | $7.75 | $8.70 | $8.70 | 93,067,240 |
| 2024-11-07 | $7.53 | $7.91 | $7.35 | $7.91 | $7.91 | 31,143,260 |
| 2024-11-06 | $6.54 | $7.19 | $6.41 | $7.19 | $7.19 | 50,029,710 |
| 2024-11-05 | $6.45 | $6.57 | $6.40 | $6.54 | $6.54 | 12,188,420 |
| 2024-11-04 | $6.39 | $6.44 | $6.27 | $6.38 | $6.38 | 9,550,920 |
| 2024-11-01 | $6.56 | $6.68 | $6.30 | $6.36 | $6.36 | 16,769,990 |
| 2024-10-31 | $6.55 | $6.73 | $6.50 | $6.65 | $6.65 | 21,945,410 |
| 2024-10-30 | $6.36 | $6.55 | $6.36 | $6.45 | $6.45 | 16,999,830 |
| 2024-10-29 | $6.54 | $6.65 | $6.36 | $6.39 | $6.39 | 18,051,300 |
| 2024-10-28 | $6.18 | $6.57 | $6.18 | $6.54 | $6.54 | 24,096,260 |
| 2024-10-25 | $6.05 | $6.25 | $6.05 | $6.17 | $6.17 | 14,396,120 |
| 2024-10-24 | $5.95 | $6.05 | $5.90 | $6.04 | $6.04 | 10,051,760 |
| 2024-10-23 | $5.99 | $6.06 | $5.94 | $5.98 | $5.98 | 13,809,160 |
| 2024-10-22 | $5.89 | $5.99 | $5.88 | $5.96 | $5.96 | 11,807,070 |
| 2024-10-21 | $5.83 | $5.96 | $5.81 | $5.90 | $5.90 | 15,085,010 |
| 2024-10-18 | $5.76 | $5.90 | $5.69 | $5.85 | $5.85 | 15,937,920 |
| 2024-10-17 | $6.06 | $6.09 | $5.78 | $5.80 | $5.80 | 17,957,800 |
| 2024-10-16 | $5.85 | $6.05 | $5.85 | $6.05 | $6.05 | 19,599,640 |
| 2024-10-15 | $5.88 | $6.00 | $5.79 | $5.84 | $5.84 | 13,270,380 |
| 2024-10-14 | $5.93 | $5.97 | $5.80 | $5.93 | $5.93 | 16,955,430 |
| 2024-10-11 | $5.83 | $5.94 | $5.72 | $5.77 | $5.77 | 17,110,060 |
| 2024-10-10 | $5.71 | $5.99 | $5.71 | $5.83 | $5.83 | 21,455,610 |
| 2024-10-09 | $6.32 | $6.32 | $5.83 | $5.83 | $5.83 | 31,364,660 |
| 2024-10-08 | $7.05 | $7.05 | $6.22 | $6.48 | $6.48 | 57,232,570 |
| 2024-09-30 | $6.40 | $6.55 | $6.01 | $6.49 | $6.49 | 51,628,630 |
| 2024-09-27 | $5.92 | $6.07 | $5.81 | $6.05 | $6.05 | 22,765,080 |
| 2024-09-26 | $5.53 | $5.87 | $5.52 | $5.87 | $5.87 | 29,255,900 |
| 2024-09-25 | $5.46 | $5.73 | $5.45 | $5.56 | $5.56 | 23,628,520 |
| 2024-09-24 | $5.45 | $5.48 | $5.35 | $5.47 | $5.47 | 15,216,220 |
| 2024-09-23 | $5.35 | $5.38 | $5.27 | $5.34 | $5.34 | 12,078,520 |
| 2024-09-20 | $5.36 | $5.44 | $5.27 | $5.40 | $5.40 | 18,747,740 |
| 2024-09-19 | $5.34 | $5.54 | $5.26 | $5.43 | $5.43 | 23,539,360 |
| 2024-09-18 | $5.18 | $5.33 | $5.15 | $5.33 | $5.33 | 13,484,250 |
| 2024-09-13 | $5.18 | $5.28 | $5.10 | $5.18 | $5.18 | 12,094,200 |
| 2024-09-12 | $5.12 | $5.28 | $5.06 | $5.15 | $5.15 | 10,362,700 |
| 2024-09-11 | $5.15 | $5.16 | $5.05 | $5.09 | $5.09 | 9,631,400 |
| 2024-09-10 | $5.25 | $5.34 | $5.11 | $5.20 | $5.20 | 12,565,400 |
| 2024-09-09 | $5.11 | $5.17 | $5.02 | $5.17 | $5.17 | 7,648,890 |
| 2024-09-06 | $5.16 | $5.26 | $5.14 | $5.16 | $5.16 | 12,206,480 |
| 2024-09-05 | $5.08 | $5.17 | $5.05 | $5.15 | $5.15 | 8,107,200 |
| 2024-09-04 | $5.11 | $5.16 | $5.03 | $5.03 | $5.03 | 8,442,900 |
| 2024-09-03 | $5.07 | $5.18 | $5.06 | $5.12 | $5.12 | 9,480,300 |
| 2024-09-02 | $5.17 | $5.21 | $5.05 | $5.07 | $5.07 | 10,302,500 |
| 2024-08-30 | $5.07 | $5.31 | $5.06 | $5.20 | $5.20 | 17,944,730 |
| 2024-08-29 | $5.04 | $5.11 | $5.03 | $5.10 | $5.10 | 7,405,300 |
| 2024-08-28 | $4.98 | $5.11 | $4.95 | $5.05 | $5.05 | 8,147,600 |
| 2024-08-27 | $5.03 | $5.09 | $4.97 | $4.98 | $4.98 | 7,937,200 |
| 2024-08-26 | $5.08 | $5.12 | $5.00 | $5.08 | $5.08 | 7,645,800 |
| 2024-08-23 | $5.07 | $5.13 | $5.04 | $5.06 | $5.06 | 7,656,900 |
| 2024-08-22 | $5.22 | $5.26 | $5.11 | $5.11 | $5.11 | 9,037,100 |
| 2024-08-21 | $5.16 | $5.24 | $5.11 | $5.19 | $5.19 | 10,292,810 |
| 2024-08-20 | $5.23 | $5.31 | $5.14 | $5.18 | $5.18 | 17,197,200 |
| 2024-08-19 | $5.26 | $5.30 | $5.19 | $5.24 | $5.24 | 11,226,670 |
| 2024-08-16 | $5.39 | $5.45 | $5.26 | $5.26 | $5.26 | 14,588,080 |
| 2024-08-15 | $5.33 | $5.45 | $5.28 | $5.38 | $5.38 | 16,864,700 |
| 2024-08-14 | $5.40 | $5.48 | $5.37 | $5.38 | $5.38 | 13,622,990 |
| 2024-08-13 | $5.51 | $5.53 | $5.33 | $5.44 | $5.44 | 19,257,500 |
| 2024-08-12 | $5.50 | $5.56 | $5.42 | $5.55 | $5.55 | 17,685,100 |
| 2024-08-09 | $5.59 | $5.68 | $5.50 | $5.52 | $5.52 | 24,394,710 |
| 2024-08-08 | $5.69 | $5.73 | $5.55 | $5.59 | $5.59 | 26,735,580 |
| 2024-08-07 | $5.72 | $5.79 | $5.65 | $5.70 | $5.70 | 31,077,110 |
| 2024-08-06 | $6.01 | $6.10 | $5.68 | $5.79 | $5.79 | 52,621,830 |
| 2024-08-05 | $6.20 | $6.38 | $6.20 | $6.20 | $6.20 | 48,878,360 |
| 2024-08-02 | $7.20 | $7.41 | $6.89 | $6.89 | $6.89 | 83,998,480 |
| 2024-08-01 | $7.66 | $7.66 | $7.01 | $7.66 | $7.66 | 112,865,260 |
| 2024-07-31 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 5,785,920 |
| 2024-07-30 | $6.00 | $6.33 | $5.86 | $6.33 | $6.33 | 27,103,910 |
| 2024-07-29 | $5.45 | $5.85 | $5.42 | $5.75 | $5.75 | 23,493,350 |
| 2024-07-26 | $5.36 | $5.54 | $5.33 | $5.48 | $5.48 | 15,093,100 |
| 2024-07-25 | $5.23 | $5.48 | $5.16 | $5.44 | $5.44 | 15,295,200 |
| 2024-07-24 | $5.36 | $5.39 | $5.17 | $5.18 | $5.18 | 15,579,200 |
| 2024-07-23 | $5.37 | $5.52 | $5.36 | $5.43 | $5.43 | 15,556,300 |
| 2024-07-22 | $5.60 | $5.62 | $5.35 | $5.41 | $5.41 | 21,585,900 |
| 2024-07-19 | $5.81 | $5.88 | $5.60 | $5.69 | $5.69 | 27,064,650 |
| 2024-07-18 | $5.62 | $5.99 | $5.61 | $5.99 | $5.99 | 34,191,150 |
| 2024-07-17 | $5.61 | $6.00 | $5.57 | $5.84 | $5.84 | 38,248,970 |
| 2024-07-16 | $5.66 | $5.75 | $5.49 | $5.60 | $5.60 | 21,051,430 |
| 2024-07-15 | $5.69 | $5.89 | $5.48 | $5.60 | $5.60 | 28,802,860 |
| 2024-07-12 | $5.63 | $6.11 | $5.59 | $5.77 | $5.77 | 41,461,810 |
| 2024-07-11 | $5.55 | $5.68 | $5.47 | $5.63 | $5.63 | 27,449,210 |
| 2024-07-10 | $5.52 | $5.94 | $5.40 | $5.61 | $5.61 | 37,708,800 |
| 2024-07-09 | $5.02 | $5.51 | $4.98 | $5.51 | $5.51 | 22,829,000 |
| 2024-07-08 | $5.20 | $5.24 | $4.96 | $5.01 | $5.01 | 14,580,210 |
| 2024-07-05 | $5.25 | $5.31 | $5.08 | $5.22 | $5.22 | 17,737,350 |
| 2024-07-04 | $5.50 | $5.59 | $5.17 | $5.25 | $5.25 | 27,553,460 |
| 2024-07-03 | $5.45 | $5.80 | $5.38 | $5.46 | $5.46 | 33,263,270 |
| 2024-07-02 | $5.49 | $5.71 | $5.36 | $5.56 | $5.56 | 44,009,400 |
| 2024-07-01 | $5.22 | $5.81 | $5.11 | $5.54 | $5.54 | 46,268,740 |
| 2024-06-28 | $5.18 | $5.68 | $5.10 | $5.28 | $5.28 | 37,366,800 |
| 2024-06-27 | $4.74 | $5.21 | $4.67 | $5.21 | $5.21 | 22,990,230 |
| 2024-06-26 | $4.70 | $4.76 | $4.60 | $4.74 | $4.74 | 4,880,700 |
| 2024-06-25 | $4.61 | $4.75 | $4.57 | $4.69 | $4.69 | 7,874,500 |
| 2024-06-24 | $4.91 | $4.93 | $4.58 | $4.61 | $4.61 | 10,025,900 |
| 2024-06-21 | $4.76 | $5.07 | $4.65 | $4.91 | $4.91 | 17,062,880 |
| 2024-06-20 | $4.94 | $4.95 | $4.72 | $4.73 | $4.73 | 9,088,400 |
| 2024-06-19 | $4.98 | $5.04 | $4.94 | $4.95 | $4.95 | 6,233,800 |
| 2024-06-18 | $4.98 | $5.02 | $4.93 | $4.97 | $4.97 | 4,962,000 |
| 2024-06-17 | $5.10 | $5.13 | $4.93 | $4.96 | $4.96 | 12,575,190 |
| 2024-06-14 | $4.95 | $5.18 | $4.91 | $5.14 | $5.14 | 11,417,900 |
| 2024-06-13 | $4.98 | $5.08 | $4.92 | $4.97 | $4.97 | 9,025,210 |
| 2024-06-12 | $4.74 | $5.19 | $4.70 | $4.97 | $4.97 | 14,632,500 |
| 2024-06-11 | $4.73 | $4.79 | $4.69 | $4.74 | $4.74 | 5,372,100 |
| 2024-06-07 | $4.71 | $4.84 | $4.69 | $4.81 | $4.81 | 7,137,000 |
| 2024-06-06 | $4.77 | $4.83 | $4.62 | $4.66 | $4.66 | 7,914,390 |
| 2024-06-05 | $4.93 | $4.97 | $4.75 | $4.76 | $4.76 | 8,721,530 |
| 2024-06-04 | $5.11 | $5.11 | $4.92 | $5.02 | $5.02 | 11,109,110 |
| 2024-06-03 | $5.22 | $5.27 | $5.01 | $5.11 | $5.11 | 11,327,300 |
| 2024-05-31 | $5.03 | $5.20 | $5.01 | $5.12 | $5.12 | 10,965,330 |
| 2024-05-30 | $5.10 | $5.14 | $4.96 | $5.00 | $5.00 | 10,616,390 |
| 2024-05-29 | $5.06 | $5.22 | $5.00 | $5.13 | $5.13 | 16,080,700 |
| 2024-05-28 | $5.32 | $5.42 | $5.02 | $5.03 | $5.03 | 17,020,100 |
| 2024-05-27 | $5.24 | $5.30 | $5.09 | $5.23 | $5.23 | 16,899,350 |
| 2024-05-24 | $5.40 | $5.48 | $5.25 | $5.26 | $5.26 | 20,085,980 |
| 2024-05-23 | $5.41 | $5.61 | $5.34 | $5.40 | $5.40 | 42,317,010 |
| 2024-05-22 | $5.40 | $5.95 | $5.38 | $5.74 | $5.74 | 55,033,750 |
| 2024-05-21 | $5.44 | $5.48 | $5.35 | $5.41 | $5.41 | 10,557,400 |
| 2024-05-20 | $5.65 | $5.65 | $5.40 | $5.45 | $5.45 | 21,535,750 |
| 2024-05-17 | $5.46 | $5.85 | $5.39 | $5.70 | $5.70 | 28,040,700 |
| 2024-05-16 | $5.28 | $5.51 | $5.28 | $5.44 | $5.44 | 15,125,750 |
| 2024-05-15 | $5.20 | $5.37 | $5.18 | $5.28 | $5.28 | 9,252,340 |
| 2024-05-14 | $5.18 | $5.26 | $5.17 | $5.21 | $5.21 | 7,136,600 |
| 2024-05-13 | $5.33 | $5.33 | $5.15 | $5.20 | $5.20 | 8,081,610 |
| 2024-05-10 | $5.30 | $5.44 | $5.18 | $5.40 | $5.40 | 13,574,700 |
| 2024-05-09 | $5.18 | $5.31 | $5.18 | $5.25 | $5.25 | 10,340,200 |
| 2024-05-08 | $5.30 | $5.38 | $5.14 | $5.15 | $5.15 | 18,151,760 |
| 2024-05-07 | $5.17 | $5.68 | $5.12 | $5.42 | $5.42 | 23,420,100 |
| 2024-05-06 | $5.26 | $5.34 | $5.15 | $5.17 | $5.17 | 11,433,940 |
| 2024-04-30 | $5.19 | $5.20 | $5.08 | $5.13 | $5.13 | 7,969,060 |
| 2024-04-29 | $4.97 | $5.23 | $4.97 | $5.20 | $5.20 | 9,305,840 |
| 2024-04-26 | $4.87 | $4.97 | $4.82 | $4.96 | $4.96 | 5,011,350 |
| 2024-04-25 | $4.75 | $4.98 | $4.74 | $4.90 | $4.90 | 5,355,430 |
| 2024-04-24 | $4.66 | $4.78 | $4.65 | $4.78 | $4.78 | 4,318,300 |
| 2024-04-23 | $4.59 | $4.68 | $4.57 | $4.67 | $4.67 | 3,426,050 |
| 2024-04-22 | $4.65 | $4.70 | $4.50 | $4.56 | $4.56 | 3,375,900 |
| 2024-04-19 | $4.71 | $4.78 | $4.66 | $4.68 | $4.68 | 4,093,600 |
| 2024-04-18 | $4.73 | $4.79 | $4.61 | $4.70 | $4.70 | 6,661,400 |
| 2024-04-17 | $4.48 | $4.74 | $4.48 | $4.72 | $4.72 | 7,460,300 |
| 2024-04-16 | $4.71 | $4.75 | $4.43 | $4.46 | $4.46 | 10,602,510 |
| 2024-04-15 | $5.07 | $5.12 | $4.69 | $4.80 | $4.80 | 13,626,490 |
| 2024-04-12 | $5.23 | $5.36 | $5.15 | $5.15 | $5.15 | 6,937,480 |
| 2024-04-11 | $5.23 | $5.30 | $5.15 | $5.24 | $5.24 | 5,983,370 |
| 2024-04-10 | $5.42 | $5.42 | $5.13 | $5.24 | $5.24 | 11,732,060 |
| 2024-04-09 | $5.36 | $5.44 | $5.28 | $5.44 | $5.44 | 7,825,800 |
| 2024-04-08 | $5.57 | $5.60 | $5.36 | $5.38 | $5.38 | 10,788,220 |
| 2024-04-03 | $5.64 | $5.71 | $5.54 | $5.62 | $5.62 | 10,244,730 |
| 2024-04-02 | $5.64 | $5.70 | $5.52 | $5.64 | $5.64 | 15,855,180 |
| 2024-04-01 | $5.34 | $5.86 | $5.33 | $5.58 | $5.58 | 19,177,830 |
| 2024-03-29 | $5.35 | $5.44 | $5.21 | $5.34 | $5.34 | 13,314,460 |
| 2024-03-28 | $5.32 | $5.49 | $5.21 | $5.43 | $5.43 | 14,567,210 |
| 2024-03-27 | $5.70 | $5.71 | $5.31 | $5.37 | $5.37 | 19,206,040 |
| 2024-03-26 | $5.71 | $5.80 | $5.55 | $5.75 | $5.75 | 23,625,040 |
| 2024-03-25 | $5.58 | $5.91 | $5.55 | $5.75 | $5.75 | 42,323,460 |
| 2024-03-22 | $5.53 | $5.65 | $5.34 | $5.58 | $5.58 | 22,078,040 |
| 2024-03-21 | $5.46 | $5.59 | $5.46 | $5.54 | $5.54 | 15,576,070 |
| 2024-03-20 | $5.41 | $5.49 | $5.40 | $5.47 | $5.47 | 12,778,030 |
| 2024-03-19 | $5.42 | $5.50 | $5.41 | $5.42 | $5.42 | 13,568,690 |
| 2024-03-18 | $5.35 | $5.45 | $5.35 | $5.45 | $5.45 | 13,444,990 |
| 2024-03-15 | $5.38 | $5.41 | $5.30 | $5.39 | $5.39 | 12,050,700 |
| 2024-03-14 | $5.38 | $5.48 | $5.33 | $5.39 | $5.39 | 14,989,980 |
| 2024-03-13 | $5.51 | $5.53 | $5.38 | $5.42 | $5.42 | 19,734,870 |
| 2024-03-12 | $5.40 | $5.73 | $5.30 | $5.57 | $5.57 | 29,110,250 |
| 2024-03-11 | $5.33 | $5.37 | $5.28 | $5.37 | $5.37 | 14,905,610 |
| 2024-03-08 | $5.30 | $5.33 | $5.20 | $5.28 | $5.28 | 18,672,700 |
| 2024-03-07 | $5.53 | $5.68 | $5.31 | $5.31 | $5.31 | 26,037,310 |
| 2024-03-06 | $5.52 | $5.62 | $5.44 | $5.52 | $5.52 | 27,225,880 |
| 2024-03-05 | $5.74 | $6.04 | $5.50 | $5.63 | $5.63 | 39,063,400 |
| 2024-03-04 | $5.97 | $5.97 | $5.59 | $5.77 | $5.77 | 47,717,390 |
| 2024-03-01 | $5.57 | $6.00 | $5.55 | $6.00 | $6.00 | 34,369,340 |
| 2024-02-29 | $5.21 | $5.51 | $5.09 | $5.45 | $5.45 | 38,216,530 |
| 2024-02-28 | $5.94 | $6.04 | $5.42 | $5.42 | $5.42 | 47,522,370 |
| 2024-02-27 | $5.87 | $6.24 | $5.68 | $6.02 | $6.02 | 56,033,620 |
| 2024-02-26 | $5.49 | $6.12 | $5.49 | $5.88 | $5.88 | 72,290,660 |
| 2024-02-23 | $5.67 | $5.89 | $5.34 | $5.56 | $5.56 | 65,530,480 |
| 2024-02-22 | $5.03 | $5.50 | $5.03 | $5.50 | $5.50 | 41,329,170 |
| 2024-02-21 | $4.75 | $5.25 | $4.70 | $5.00 | $5.00 | 45,656,660 |
| 2024-02-20 | $4.85 | $4.88 | $4.61 | $4.82 | $4.82 | 35,028,990 |
| 2024-02-19 | $4.60 | $4.95 | $4.49 | $4.93 | $4.93 | 42,811,950 |
| 2024-02-08 | $4.55 | $4.75 | $4.34 | $4.63 | $4.63 | 52,117,410 |
| 2024-02-07 | $5.16 | $5.16 | $4.82 | $4.82 | $4.82 | 27,023,400 |
| 2024-02-06 | $5.35 | $5.41 | $5.35 | $5.35 | $5.35 | 33,293,000 |
| 2024-02-05 | $6.13 | $6.20 | $5.94 | $5.94 | $5.94 | 11,158,500 |
| 2024-02-02 | $6.35 | $7.00 | $6.03 | $6.60 | $6.60 | 69,056,580 |
| 2024-02-01 | $5.83 | $6.36 | $5.83 | $6.36 | $6.36 | 8,877,300 |
| 2024-01-31 | $6.20 | $6.24 | $5.66 | $5.78 | $5.78 | 26,271,000 |
| 2024-01-30 | $6.30 | $6.55 | $6.12 | $6.19 | $6.19 | 26,009,600 |
| 2024-01-29 | $6.59 | $6.72 | $6.42 | $6.52 | $6.52 | 39,240,210 |
| 2024-01-26 | $6.50 | $6.76 | $6.40 | $6.58 | $6.58 | 53,620,750 |
| 2024-01-25 | $5.85 | $6.48 | $5.85 | $6.48 | $6.48 | 29,096,180 |
| 2024-01-24 | $5.59 | $6.02 | $5.59 | $5.89 | $5.89 | 20,153,600 |
| 2024-01-23 | $5.47 | $5.60 | $5.34 | $5.56 | $5.56 | 13,314,700 |
| 2024-01-22 | $5.88 | $5.88 | $5.47 | $5.47 | $5.47 | 9,763,200 |
| 2024-01-19 | $5.97 | $5.97 | $5.82 | $5.86 | $5.86 | 6,555,800 |
| 2024-01-18 | $6.01 | $6.07 | $5.76 | $5.95 | $5.95 | 10,675,920 |
| 2024-01-17 | $6.16 | $6.20 | $6.03 | $6.04 | $6.04 | 8,048,880 |
| 2024-01-16 | $6.28 | $6.28 | $6.07 | $6.17 | $6.17 | 11,699,500 |
| 2024-01-15 | $6.23 | $6.32 | $6.18 | $6.22 | $6.22 | 9,189,500 |
| 2024-01-12 | $6.31 | $6.38 | $6.20 | $6.20 | $6.20 | 11,419,770 |
| 2024-01-11 | $6.19 | $6.29 | $6.18 | $6.26 | $6.26 | 10,852,200 |
| 2024-01-10 | $6.15 | $6.28 | $6.15 | $6.26 | $6.26 | 11,676,700 |
| 2024-01-09 | $6.15 | $6.28 | $6.15 | $6.22 | $6.22 | 9,513,300 |
| 2024-01-08 | $6.27 | $6.32 | $6.15 | $6.21 | $6.21 | 9,813,830 |
| 2024-01-05 | $6.34 | $6.41 | $6.22 | $6.26 | $6.26 | 10,875,180 |
| 2024-01-04 | $6.32 | $6.36 | $6.26 | $6.33 | $6.33 | 9,505,500 |
| 2024-01-03 | $6.34 | $6.44 | $6.26 | $6.31 | $6.31 | 14,913,210 |
| 2024-01-02 | $6.23 | $6.34 | $6.23 | $6.29 | $6.29 | 16,091,410 |
| 2024-01-01 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2023-12-29 | $6.17 | $6.40 | $6.15 | $6.23 | $6.23 | 26,711,350 |
| 2023-12-28 | $6.06 | $6.23 | $5.96 | $6.16 | $6.16 | 22,728,310 |
| 2023-12-27 | $6.02 | $6.07 | $5.91 | $6.05 | $6.05 | 20,123,500 |
| 2023-12-26 | $6.16 | $6.19 | $5.87 | $6.02 | $6.02 | 35,251,480 |
| 2023-12-25 | $6.66 | $6.66 | $6.28 | $6.28 | $6.28 | 34,306,970 |
| 2023-12-22 | $7.27 | $7.44 | $6.98 | $6.98 | $6.98 | 58,929,090 |
| 2023-12-21 | $7.58 | $8.30 | $7.46 | $7.76 | $7.76 | 90,521,250 |
| 2023-12-20 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 7,879,190 |
| 2023-12-19 | $6.81 | $7.54 | $6.81 | $7.54 | $7.54 | 34,071,290 |
| 2023-12-18 | $6.75 | $6.97 | $6.65 | $6.85 | $6.85 | 22,739,100 |
| 2023-12-15 | $6.89 | $7.11 | $6.75 | $6.81 | $6.81 | 27,296,500 |
| 2023-12-14 | $6.61 | $6.85 | $6.61 | $6.76 | $6.76 | 14,193,050 |
| 2023-12-13 | $6.72 | $6.78 | $6.63 | $6.66 | $6.66 | 13,467,400 |
| 2023-12-12 | $6.49 | $6.87 | $6.47 | $6.78 | $6.78 | 20,831,900 |
| 2023-12-11 | $6.36 | $6.52 | $6.18 | $6.50 | $6.50 | 19,011,790 |
| 2023-12-08 | $6.61 | $6.62 | $6.26 | $6.29 | $6.29 | 20,521,700 |
| 2023-12-07 | $6.66 | $6.71 | $6.56 | $6.62 | $6.62 | 18,220,170 |
| 2023-12-06 | $6.52 | $6.80 | $6.47 | $6.70 | $6.70 | 28,325,870 |
| 2023-12-05 | $6.57 | $6.71 | $6.41 | $6.66 | $6.66 | 37,916,440 |
| 2023-12-04 | $6.30 | $6.99 | $6.29 | $6.57 | $6.57 | 39,292,850 |
| 2023-12-01 | $6.33 | $6.42 | $6.28 | $6.35 | $6.35 | 8,409,900 |
| 2023-11-30 | $6.25 | $6.29 | $6.17 | $6.24 | $6.24 | 6,891,860 |
| 2023-11-29 | $6.38 | $6.45 | $6.21 | $6.25 | $6.25 | 10,422,740 |
| 2023-11-28 | $6.40 | $6.41 | $6.29 | $6.34 | $6.34 | 8,710,570 |
| 2023-11-27 | $6.39 | $6.42 | $6.26 | $6.38 | $6.38 | 10,624,700 |
| 2023-11-24 | $6.45 | $6.52 | $6.35 | $6.39 | $6.39 | 11,308,100 |
| 2023-11-23 | $6.31 | $6.48 | $6.24 | $6.43 | $6.43 | 10,698,500 |
| 2023-11-22 | $6.30 | $6.42 | $6.25 | $6.35 | $6.35 | 13,095,100 |
| 2023-11-21 | $6.23 | $6.39 | $6.23 | $6.30 | $6.30 | 13,034,210 |
| 2023-11-20 | $6.21 | $6.30 | $6.16 | $6.23 | $6.23 | 9,107,770 |
| 2023-11-17 | $6.16 | $6.25 | $6.12 | $6.18 | $6.18 | 8,189,930 |
| 2023-11-16 | $6.17 | $6.28 | $6.13 | $6.22 | $6.22 | 10,177,440 |
| 2023-11-15 | $6.25 | $6.30 | $6.15 | $6.19 | $6.19 | 12,477,920 |
| 2023-11-14 | $6.28 | $6.31 | $6.16 | $6.23 | $6.23 | 17,648,640 |
| 2023-11-13 | $6.01 | $6.33 | $6.01 | $6.25 | $6.25 | 25,013,490 |
| 2023-11-10 | $6.12 | $6.62 | $6.10 | $6.16 | $6.16 | 29,503,860 |
| 2023-11-09 | $6.28 | $6.28 | $6.08 | $6.14 | $6.14 | 27,793,620 |
| 2023-11-08 | $6.47 | $6.47 | $6.23 | $6.32 | $6.32 | 44,643,660 |
| 2023-11-07 | $6.00 | $6.60 | $5.94 | $6.60 | $6.60 | 29,136,130 |
| 2023-11-06 | $5.90 | $6.01 | $5.87 | $6.00 | $6.00 | 5,199,600 |
| 2023-11-03 | $5.94 | $5.97 | $5.87 | $5.89 | $5.89 | 4,455,100 |
| 2023-11-02 | $5.94 | $5.98 | $5.89 | $5.94 | $5.94 | 6,965,200 |
| 2023-11-01 | $5.89 | $5.95 | $5.83 | $5.94 | $5.94 | 4,955,600 |
| 2023-10-31 | $5.80 | $5.89 | $5.76 | $5.87 | $5.87 | 5,260,910 |
| 2023-10-30 | $5.71 | $5.81 | $5.70 | $5.77 | $5.77 | 5,108,670 |
| 2023-10-27 | $5.65 | $5.74 | $5.62 | $5.69 | $5.69 | 4,292,900 |
| 2023-10-26 | $5.69 | $5.71 | $5.58 | $5.66 | $5.66 | 6,102,090 |
| 2023-10-25 | $5.60 | $5.73 | $5.60 | $5.70 | $5.70 | 4,092,800 |
| 2023-10-24 | $5.40 | $5.61 | $5.40 | $5.60 | $5.60 | 4,633,330 |
| 2023-10-23 | $5.51 | $5.54 | $5.36 | $5.40 | $5.40 | 4,617,700 |
| 2023-10-20 | $5.50 | $5.60 | $5.44 | $5.54 | $5.54 | 2,656,500 |
| 2023-10-19 | $5.51 | $5.61 | $5.46 | $5.50 | $5.50 | 3,336,500 |
| 2023-10-18 | $5.59 | $5.59 | $5.48 | $5.51 | $5.51 | 2,727,060 |
| 2023-10-17 | $5.63 | $5.65 | $5.54 | $5.60 | $5.60 | 4,273,200 |
| 2023-10-16 | $5.59 | $5.65 | $5.56 | $5.58 | $5.58 | 2,697,100 |
| 2023-10-13 | $5.68 | $5.70 | $5.56 | $5.58 | $5.58 | 2,810,500 |
| 2023-10-12 | $5.65 | $5.74 | $5.60 | $5.71 | $5.71 | 3,381,800 |
| 2023-10-11 | $5.66 | $5.69 | $5.57 | $5.65 | $5.65 | 2,893,400 |
| 2023-10-10 | $5.62 | $5.67 | $5.60 | $5.63 | $5.63 | 2,313,600 |
| 2023-10-09 | $5.81 | $5.82 | $5.60 | $5.62 | $5.62 | 4,833,100 |
| 2023-09-28 | $5.75 | $5.84 | $5.73 | $5.80 | $5.80 | 3,429,090 |
| 2023-09-27 | $5.75 | $5.78 | $5.72 | $5.74 | $5.74 | 2,166,900 |
| 2023-09-26 | $5.75 | $5.79 | $5.71 | $5.76 | $5.76 | 2,425,400 |
| 2023-09-25 | $5.90 | $5.90 | $5.74 | $5.77 | $5.77 | 4,148,950 |
| 2023-09-22 | $5.80 | $5.89 | $5.75 | $5.88 | $5.88 | 3,013,500 |
| 2023-09-21 | $5.83 | $5.90 | $5.74 | $5.81 | $5.81 | 3,164,250 |
| 2023-09-20 | $5.80 | $5.89 | $5.79 | $5.84 | $5.84 | 3,630,800 |
| 2023-09-19 | $5.82 | $5.86 | $5.79 | $5.81 | $5.81 | 3,204,790 |
| 2023-09-18 | $5.75 | $5.83 | $5.71 | $5.82 | $5.82 | 3,463,800 |
| 2023-09-15 | $5.75 | $5.82 | $5.72 | $5.78 | $5.78 | 2,784,600 |
| 2023-09-14 | $5.80 | $5.80 | $5.71 | $5.77 | $5.77 | 2,881,600 |
| 2023-09-13 | $5.84 | $5.90 | $5.75 | $5.78 | $5.78 | 3,030,280 |
| 2023-09-12 | $5.85 | $5.89 | $5.77 | $5.86 | $5.86 | 3,998,600 |
| 2023-09-11 | $5.84 | $5.88 | $5.74 | $5.84 | $5.84 | 5,995,100 |
| 2023-09-08 | $5.93 | $5.94 | $5.80 | $5.83 | $5.83 | 4,488,000 |
| 2023-09-07 | $5.95 | $6.02 | $5.90 | $5.93 | $5.93 | 4,172,900 |
| 2023-09-06 | $6.04 | $6.04 | $5.89 | $5.96 | $5.96 | 5,390,300 |
| 2023-09-05 | $6.10 | $6.10 | $5.91 | $6.00 | $6.00 | 5,950,260 |
| 2023-09-04 | $6.01 | $6.13 | $6.01 | $6.09 | $6.09 | 6,210,500 |
| 2023-09-01 | $6.17 | $6.18 | $5.95 | $6.00 | $6.00 | 7,757,200 |
| 2023-08-31 | $6.40 | $6.42 | $6.09 | $6.12 | $6.12 | 7,460,520 |
| 2023-08-30 | $6.44 | $6.50 | $6.32 | $6.34 | $6.34 | 7,159,740 |
| 2023-08-29 | $6.29 | $6.44 | $6.21 | $6.41 | $6.41 | 10,210,700 |
| 2023-08-28 | $6.30 | $6.42 | $6.13 | $6.25 | $6.25 | 14,528,420 |
| 2023-08-25 | $5.90 | $6.12 | $5.90 | $5.98 | $5.98 | 7,744,800 |
| 2023-08-24 | $6.01 | $6.06 | $5.85 | $5.94 | $5.94 | 4,688,300 |
| 2023-08-23 | $5.99 | $6.06 | $5.93 | $5.99 | $5.99 | 4,167,000 |
| 2023-08-22 | $6.07 | $6.13 | $5.96 | $6.02 | $6.02 | 4,464,100 |
| 2023-08-21 | $6.08 | $6.21 | $6.03 | $6.05 | $6.05 | 3,774,030 |
| 2023-08-18 | $6.23 | $6.31 | $6.08 | $6.10 | $6.10 | 3,794,570 |
| 2023-08-17 | $6.17 | $6.28 | $6.10 | $6.27 | $6.27 | 4,749,810 |
| 2023-08-16 | $6.11 | $6.29 | $6.07 | $6.19 | $6.19 | 4,677,280 |
| 2023-08-15 | $6.15 | $6.16 | $6.05 | $6.12 | $6.12 | 2,784,400 |
| 2023-08-14 | $6.11 | $6.16 | $6.03 | $6.14 | $6.14 | 3,555,200 |
| 2023-08-11 | $6.25 | $6.30 | $6.14 | $6.16 | $6.16 | 4,715,960 |
| 2023-08-10 | $6.22 | $6.28 | $6.18 | $6.21 | $6.21 | 3,271,730 |
| 2023-08-09 | $6.31 | $6.33 | $6.22 | $6.25 | $6.25 | 3,958,200 |
| 2023-08-08 | $6.36 | $6.41 | $6.24 | $6.28 | $6.28 | 5,150,360 |
| 2023-08-07 | $6.43 | $6.43 | $6.25 | $6.34 | $6.34 | 7,755,330 |
| 2023-08-04 | $6.56 | $6.60 | $6.41 | $6.45 | $6.45 | 7,685,280 |
| 2023-08-03 | $6.37 | $6.58 | $6.31 | $6.50 | $6.50 | 12,002,740 |
| 2023-08-02 | $6.37 | $6.51 | $6.33 | $6.41 | $6.41 | 8,662,310 |
| 2023-08-01 | $6.33 | $6.46 | $6.28 | $6.35 | $6.35 | 12,416,800 |
| 2023-07-31 | $6.24 | $6.46 | $6.21 | $6.38 | $6.38 | 12,284,810 |
| 2023-07-28 | $6.17 | $6.30 | $6.13 | $6.24 | $6.24 | 7,603,810 |
| 2023-07-27 | $6.14 | $6.28 | $6.07 | $6.18 | $6.18 | 9,916,750 |
| 2023-07-26 | $6.10 | $6.31 | $6.08 | $6.21 | $6.21 | 14,482,980 |
| 2023-07-25 | $5.94 | $6.11 | $5.93 | $6.10 | $6.10 | 10,179,430 |
| 2023-07-24 | $5.94 | $5.98 | $5.86 | $5.93 | $5.93 | 5,534,300 |
| 2023-07-21 | $5.83 | $5.92 | $5.80 | $5.90 | $5.90 | 5,210,800 |
| 2023-07-20 | $5.84 | $5.91 | $5.82 | $5.84 | $5.84 | 2,992,730 |
| 2023-07-19 | $5.83 | $5.87 | $5.81 | $5.85 | $5.85 | 2,029,000 |
| 2023-07-18 | $5.76 | $5.87 | $5.73 | $5.82 | $5.82 | 2,679,610 |
| 2023-07-17 | $5.75 | $5.75 | $5.66 | $5.74 | $5.74 | 1,912,820 |
| 2023-07-14 | $5.68 | $5.74 | $5.65 | $5.73 | $5.73 | 2,685,320 |
| 2023-07-13 | $5.69 | $5.76 | $5.63 | $5.71 | $5.71 | 1,960,130 |
| 2023-07-12 | $5.75 | $5.75 | $5.65 | $5.69 | $5.69 | 2,735,240 |
| 2023-07-11 | $5.75 | $5.75 | $5.69 | $5.74 | $5.74 | 1,762,240 |
| 2023-07-10 | $5.72 | $5.78 | $5.68 | $5.72 | $5.72 | 1,548,900 |
| 2023-07-07 | $5.74 | $5.75 | $5.68 | $5.72 | $5.72 | 1,577,800 |
| 2023-07-06 | $5.68 | $5.74 | $5.66 | $5.72 | $5.72 | 2,678,740 |
| 2023-07-05 | $5.67 | $5.72 | $5.66 | $5.68 | $5.68 | 2,259,340 |
| 2023-07-04 | $5.65 | $5.71 | $5.63 | $5.69 | $5.69 | 3,010,700 |
| 2023-07-03 | $5.59 | $5.69 | $5.58 | $5.66 | $5.66 | 3,209,300 |
| 2023-06-30 | $5.53 | $5.62 | $5.50 | $5.58 | $5.58 | 2,516,390 |
| 2023-06-29 | $5.46 | $5.53 | $5.42 | $5.51 | $5.51 | 2,183,740 |
| 2023-06-28 | $5.51 | $5.51 | $5.37 | $5.47 | $5.47 | 2,202,600 |
| 2023-06-27 | $5.32 | $5.52 | $5.25 | $5.51 | $5.51 | 4,300,200 |
| 2023-06-26 | $5.42 | $5.42 | $5.27 | $5.29 | $5.29 | 4,098,170 |
| 2023-06-21 | $5.53 | $5.57 | $5.42 | $5.44 | $5.44 | 2,813,300 |
| 2023-06-20 | $5.59 | $5.60 | $5.53 | $5.53 | $5.53 | 2,100,140 |
| 2023-06-19 | $5.70 | $5.72 | $5.59 | $5.60 | $5.60 | 2,950,300 |
| 2023-06-16 | $5.73 | $5.78 | $5.69 | $5.71 | $5.71 | 2,909,850 |
| 2023-06-15 | $5.77 | $5.78 | $5.67 | $5.73 | $5.73 | 3,513,800 |
| 2023-06-14 | $5.75 | $5.83 | $5.68 | $5.77 | $5.77 | 4,153,400 |
| 2023-06-13 | $5.68 | $5.83 | $5.68 | $5.73 | $5.73 | 4,368,200 |
| 2023-06-12 | $5.80 | $5.82 | $5.60 | $5.72 | $5.72 | 6,537,800 |
| 2023-06-09 | $5.66 | $6.01 | $5.59 | $5.87 | $5.87 | 11,965,570 |
| 2023-06-08 | $5.57 | $5.68 | $5.52 | $5.67 | $5.67 | 4,618,850 |
| 2023-06-07 | $5.49 | $5.60 | $5.49 | $5.55 | $5.55 | 2,647,360 |
| 2023-06-06 | $5.56 | $5.58 | $5.47 | $5.48 | $5.48 | 3,328,300 |
| 2023-06-05 | $5.61 | $5.61 | $5.50 | $5.56 | $5.56 | 3,871,270 |
| 2023-06-02 | $5.53 | $5.63 | $5.52 | $5.62 | $5.62 | 2,391,650 |
| 2023-06-01 | $5.53 | $5.57 | $5.50 | $5.52 | $5.52 | 2,058,940 |
| 2023-05-31 | $5.54 | $5.58 | $5.51 | $5.55 | $5.55 | 1,970,300 |
| 2023-05-30 | $5.45 | $5.57 | $5.41 | $5.55 | $5.55 | 2,916,280 |
| 2023-05-29 | $5.50 | $5.53 | $5.44 | $5.44 | $5.44 | 2,108,330 |
| 2023-05-26 | $5.51 | $5.52 | $5.41 | $5.50 | $5.50 | 2,842,200 |
| 2023-05-25 | $5.54 | $5.54 | $5.42 | $5.50 | $5.50 | 3,726,920 |
| 2023-05-24 | $5.69 | $5.69 | $5.52 | $5.54 | $5.54 | 5,767,200 |
| 2023-05-23 | $5.80 | $5.80 | $5.68 | $5.69 | $5.69 | 2,514,100 |
| 2023-05-22 | $5.82 | $5.83 | $5.76 | $5.80 | $5.80 | 1,836,400 |
| 2023-05-19 | $5.84 | $5.86 | $5.77 | $5.81 | $5.81 | 2,262,830 |
| 2023-05-18 | $5.85 | $5.89 | $5.82 | $5.84 | $5.84 | 1,231,300 |
| 2023-05-17 | $5.80 | $5.88 | $5.76 | $5.88 | $5.88 | 1,664,740 |
| 2023-05-16 | $5.89 | $5.90 | $5.80 | $5.80 | $5.80 | 1,773,540 |
| 2023-05-15 | $5.89 | $5.93 | $5.79 | $5.90 | $5.90 | 2,315,440 |
| 2023-05-12 | $5.87 | $5.96 | $5.86 | $5.89 | $5.89 | 1,961,140 |
| 2023-05-11 | $5.82 | $5.91 | $5.82 | $5.89 | $5.89 | 2,008,820 |
| 2023-05-10 | $5.79 | $5.86 | $5.78 | $5.83 | $5.83 | 1,796,200 |
| 2023-05-09 | $5.86 | $5.88 | $5.79 | $5.80 | $5.80 | 2,616,490 |
| 2023-05-08 | $5.77 | $5.88 | $5.73 | $5.83 | $5.83 | 3,200,140 |
| 2023-05-05 | $5.71 | $5.80 | $5.67 | $5.77 | $5.77 | 3,033,250 |
| 2023-05-04 | $5.69 | $5.78 | $5.63 | $5.74 | $5.74 | 3,413,920 |
| 2023-05-03 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2023-05-02 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2023-04-28 | $5.45 | $5.71 | $5.44 | $5.70 | $5.70 | 3,310,620 |
| 2023-04-27 | $5.50 | $5.61 | $5.49 | $5.55 | $5.55 | 2,452,000 |
| 2023-04-26 | $5.45 | $5.55 | $5.42 | $5.51 | $5.51 | 2,734,700 |
| 2023-04-25 | $5.62 | $5.63 | $5.36 | $5.43 | $5.43 | 5,102,900 |
| 2023-04-24 | $5.73 | $5.75 | $5.57 | $5.63 | $5.63 | 2,960,410 |
| 2023-04-21 | $5.82 | $5.89 | $5.70 | $5.73 | $5.73 | 3,176,110 |
| 2023-04-20 | $5.91 | $5.95 | $5.79 | $5.85 | $5.85 | 3,243,910 |
| 2023-04-19 | $5.98 | $6.00 | $5.92 | $5.93 | $5.93 | 2,501,930 |
| 2023-04-18 | $6.05 | $6.05 | $5.97 | $6.00 | $6.00 | 3,441,200 |
| 2023-04-17 | $6.10 | $6.10 | $6.02 | $6.05 | $6.05 | 2,864,370 |
| 2023-04-14 | $6.11 | $6.15 | $6.03 | $6.08 | $6.08 | 3,168,810 |
| 2023-04-13 | $6.08 | $6.14 | $6.06 | $6.10 | $6.10 | 2,126,300 |
| 2023-04-12 | $6.06 | $6.14 | $6.05 | $6.10 | $6.10 | 2,127,720 |
| 2023-04-11 | $6.09 | $6.10 | $6.02 | $6.06 | $6.06 | 2,483,020 |
| 2023-04-10 | $6.20 | $6.22 | $6.05 | $6.08 | $6.08 | 3,705,230 |
| 2023-04-07 | $6.10 | $6.22 | $6.07 | $6.21 | $6.21 | 3,278,990 |
| 2023-04-06 | $6.17 | $6.17 | $6.05 | $6.09 | $6.09 | 3,287,100 |
| 2023-04-05 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2023-04-04 | $6.24 | $6.27 | $6.13 | $6.18 | $6.18 | 3,784,100 |
| 2023-04-03 | $6.15 | $6.28 | $6.11 | $6.25 | $6.25 | 4,990,040 |
| 2023-03-31 | $6.06 | $6.20 | $6.05 | $6.14 | $6.14 | 3,509,720 |
| 2023-03-30 | $6.11 | $6.15 | $6.04 | $6.06 | $6.06 | 2,587,660 |
| 2023-03-29 | $6.26 | $6.27 | $6.09 | $6.10 | $6.10 | 2,405,900 |
| 2023-03-28 | $6.18 | $6.30 | $6.18 | $6.22 | $6.22 | 4,663,280 |
| 2023-03-27 | $6.21 | $6.25 | $6.10 | $6.20 | $6.20 | 3,890,900 |
| 2023-03-24 | $6.12 | $6.22 | $6.06 | $6.18 | $6.18 | 3,834,590 |
| 2023-03-23 | $6.13 | $6.15 | $6.09 | $6.13 | $6.13 | 2,083,500 |
| 2023-03-22 | $6.06 | $6.16 | $6.03 | $6.15 | $6.15 | 3,576,000 |
| 2023-03-21 | $5.95 | $6.06 | $5.95 | $6.04 | $6.04 | 2,484,990 |
| 2023-03-20 | $6.02 | $6.05 | $5.94 | $5.95 | $5.95 | 4,304,040 |
| 2023-03-17 | $5.98 | $6.05 | $5.96 | $5.99 | $5.99 | 3,337,050 |
| 2023-03-16 | $6.07 | $6.09 | $5.95 | $5.95 | $5.95 | 5,551,170 |
| 2023-03-15 | $5.99 | $6.10 | $5.98 | $6.09 | $6.09 | 2,598,560 |
| 2023-03-14 | $6.12 | $6.14 | $5.93 | $5.98 | $5.98 | 4,196,000 |
| 2023-03-13 | $6.12 | $6.20 | $6.08 | $6.15 | $6.15 | 2,412,900 |
| 2023-03-10 | $6.22 | $6.24 | $6.13 | $6.15 | $6.15 | 2,849,000 |
| 2023-03-09 | $6.25 | $6.27 | $6.19 | $6.26 | $6.26 | 2,123,300 |
| 2023-03-08 | $6.21 | $6.26 | $6.18 | $6.25 | $6.25 | 1,639,800 |
| 2023-03-07 | $6.32 | $6.35 | $6.19 | $6.21 | $6.21 | 3,241,880 |
| 2023-03-06 | $6.38 | $6.39 | $6.28 | $6.33 | $6.33 | 3,339,400 |
| 2023-03-03 | $6.38 | $6.39 | $6.31 | $6.38 | $6.38 | 2,926,930 |
| 2023-03-02 | $6.36 | $6.39 | $6.33 | $6.35 | $6.35 | 2,630,620 |
| 2023-03-01 | $6.27 | $6.37 | $6.26 | $6.36 | $6.36 | 4,435,900 |
| 2023-02-28 | $6.24 | $6.29 | $6.20 | $6.28 | $6.28 | 2,486,800 |
| 2023-02-27 | $6.33 | $6.33 | $6.18 | $6.22 | $6.22 | 3,273,750 |
| 2023-02-24 | $6.39 | $6.39 | $6.26 | $6.31 | $6.31 | 3,164,390 |
| 2023-02-23 | $6.33 | $6.44 | $6.31 | $6.36 | $6.36 | 6,057,800 |
| 2023-02-22 | $6.32 | $6.35 | $6.27 | $6.33 | $6.33 | 2,851,900 |
| 2023-02-21 | $6.33 | $6.37 | $6.30 | $6.31 | $6.31 | 3,854,890 |
| 2023-02-20 | $6.28 | $6.32 | $6.23 | $6.30 | $6.30 | 4,095,260 |
| 2023-02-17 | $6.29 | $6.40 | $6.24 | $6.26 | $6.26 | 4,406,630 |
| 2023-02-16 | $6.38 | $6.47 | $6.23 | $6.28 | $6.28 | 5,572,020 |
| 2023-02-15 | $6.42 | $6.45 | $6.36 | $6.38 | $6.38 | 3,516,600 |
| 2023-02-14 | $6.48 | $6.48 | $6.38 | $6.41 | $6.41 | 4,930,820 |
| 2023-02-13 | $6.41 | $6.50 | $6.34 | $6.44 | $6.44 | 4,952,070 |
| 2023-02-10 | $6.37 | $6.41 | $6.33 | $6.39 | $6.39 | 2,702,660 |
| 2023-02-09 | $6.33 | $6.39 | $6.24 | $6.35 | $6.35 | 3,699,000 |
| 2023-02-08 | $6.39 | $6.41 | $6.30 | $6.33 | $6.33 | 2,952,500 |
| 2023-02-07 | $6.27 | $6.42 | $6.24 | $6.39 | $6.39 | 5,969,900 |
| 2023-02-06 | $6.20 | $6.28 | $6.17 | $6.26 | $6.26 | 3,336,510 |
| 2023-02-03 | $6.25 | $6.29 | $6.17 | $6.24 | $6.24 | 3,692,810 |
| 2023-02-02 | $6.25 | $6.30 | $6.20 | $6.28 | $6.28 | 4,664,650 |
| 2023-02-01 | $6.20 | $6.24 | $6.15 | $6.23 | $6.23 | 4,861,930 |
| 2023-01-31 | $6.12 | $6.19 | $6.09 | $6.19 | $6.19 | 3,748,500 |
| 2023-01-30 | $6.06 | $6.16 | $6.04 | $6.14 | $6.14 | 4,796,700 |
| 2023-01-20 | $6.00 | $6.05 | $5.99 | $6.03 | $6.03 | 2,183,230 |
| 2023-01-19 | $5.95 | $6.01 | $5.93 | $6.00 | $6.00 | 2,330,320 |
| 2023-01-18 | $5.91 | $5.98 | $5.91 | $5.97 | $5.97 | 2,266,620 |
| 2023-01-17 | $5.95 | $5.99 | $5.89 | $5.91 | $5.91 | 2,246,480 |
| 2023-01-16 | $5.87 | $5.96 | $5.86 | $5.95 | $5.95 | 2,894,220 |
| 2023-01-13 | $5.87 | $5.89 | $5.81 | $5.89 | $5.89 | 2,821,550 |
| 2023-01-12 | $6.01 | $6.01 | $5.85 | $5.87 | $5.87 | 4,053,330 |
| 2023-01-11 | $6.10 | $6.10 | $5.97 | $6.01 | $6.01 | 4,348,650 |
| 2023-01-10 | $6.05 | $6.12 | $6.04 | $6.09 | $6.09 | 4,766,800 |
| 2023-01-09 | $6.10 | $6.15 | $6.05 | $6.07 | $6.07 | 7,623,400 |
| 2023-01-06 | $5.97 | $6.31 | $5.90 | $6.15 | $6.15 | 14,276,440 |
| 2023-01-05 | $6.03 | $6.03 | $5.92 | $5.95 | $5.95 | 3,917,500 |
| 2023-01-04 | $5.90 | $6.06 | $5.88 | $6.01 | $6.01 | 4,743,930 |
| 2023-01-03 | $5.89 | $5.92 | $5.83 | $5.90 | $5.90 | 5,155,500 |
| 2023-01-02 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2022-12-30 | $5.80 | $5.91 | $5.72 | $5.89 | $5.89 | 3,265,400 |
| 2022-12-29 | $5.94 | $5.94 | $5.74 | $5.76 | $5.76 | 4,943,100 |
| 2022-12-28 | $6.03 | $6.03 | $5.88 | $5.92 | $5.92 | 3,640,990 |
| 2022-12-27 | $6.07 | $6.10 | $5.97 | $6.03 | $6.03 | 4,107,400 |
| 2022-12-26 | $5.94 | $6.11 | $5.88 | $6.07 | $6.07 | 4,895,290 |
| 2022-12-23 | $5.96 | $6.04 | $5.90 | $5.96 | $5.96 | 3,355,100 |
| 2022-12-22 | $5.99 | $6.11 | $5.92 | $5.95 | $5.95 | 5,523,920 |
| 2022-12-21 | $6.00 | $6.09 | $5.90 | $5.95 | $5.95 | 5,078,330 |
| 2022-12-20 | $6.10 | $6.10 | $5.89 | $5.98 | $5.98 | 7,699,800 |
| 2022-12-19 | $6.17 | $6.32 | $6.00 | $6.05 | $6.05 | 8,438,070 |
| 2022-12-16 | $6.30 | $6.39 | $6.22 | $6.28 | $6.28 | 6,160,360 |
| 2022-12-15 | $6.21 | $6.33 | $6.11 | $6.29 | $6.29 | 5,811,890 |
| 2022-12-14 | $6.25 | $6.32 | $6.10 | $6.22 | $6.22 | 5,692,420 |
| 2022-12-13 | $6.28 | $6.36 | $6.22 | $6.35 | $6.35 | 6,057,020 |
| 2022-12-12 | $6.38 | $6.44 | $6.15 | $6.28 | $6.28 | 13,308,360 |
| 2022-12-09 | $6.40 | $6.67 | $6.35 | $6.56 | $6.56 | 22,027,910 |
| 2022-12-08 | $6.35 | $6.49 | $6.21 | $6.41 | $6.41 | 16,329,220 |
| 2022-12-07 | $6.17 | $6.41 | $6.07 | $6.39 | $6.39 | 13,150,470 |
| 2022-12-06 | $6.29 | $6.35 | $6.19 | $6.24 | $6.24 | 5,080,220 |
| 2022-12-05 | $6.27 | $6.44 | $6.24 | $6.34 | $6.34 | 9,179,330 |
| 2022-12-01 | $6.31 | $6.37 | $6.19 | $6.25 | $6.25 | 10,541,490 |
| 2022-11-30 | $6.35 | $6.53 | $6.26 | $6.32 | $6.32 | 16,931,060 |
| 2022-11-29 | $6.45 | $6.45 | $6.16 | $6.36 | $6.36 | 20,466,040 |
| 2022-11-28 | $6.03 | $6.06 | $5.95 | $5.99 | $5.99 | 7,376,400 |
| 2022-11-25 | $5.96 | $6.15 | $5.92 | $6.12 | $6.12 | 10,746,680 |
| 2022-11-24 | $5.86 | $6.16 | $5.85 | $5.91 | $5.91 | 7,262,630 |
| 2022-11-23 | $5.80 | $5.93 | $5.74 | $5.87 | $5.87 | 6,626,740 |
| 2022-11-22 | $5.84 | $5.87 | $5.75 | $5.78 | $5.78 | 3,069,950 |
| 2022-11-21 | $5.89 | $5.89 | $5.77 | $5.82 | $5.82 | 3,567,700 |
| 2022-11-18 | $6.01 | $6.01 | $5.87 | $5.90 | $5.90 | 6,479,900 |
| 2022-11-17 | $6.00 | $6.05 | $5.95 | $5.99 | $5.99 | 5,532,200 |
| 2022-11-16 | $6.03 | $6.10 | $5.97 | $6.00 | $6.00 | 7,190,230 |
| 2022-11-15 | $5.94 | $6.05 | $5.90 | $6.00 | $6.00 | 6,787,330 |
| 2022-11-14 | $5.96 | $6.13 | $5.91 | $5.94 | $5.94 | 10,931,550 |
| 2022-11-11 | $5.80 | $6.03 | $5.72 | $5.92 | $5.92 | 8,599,260 |
| 2022-11-10 | $5.64 | $5.74 | $5.57 | $5.70 | $5.70 | 3,965,350 |
| 2022-11-09 | $5.67 | $5.76 | $5.63 | $5.64 | $5.64 | 4,530,960 |
| 2022-11-08 | $5.65 | $5.69 | $5.63 | $5.66 | $5.66 | 2,740,910 |
| 2022-11-07 | $5.60 | $5.67 | $5.58 | $5.67 | $5.67 | 3,309,900 |
| 2022-11-04 | $5.61 | $5.64 | $5.56 | $5.62 | $5.62 | 5,142,310 |
| 2022-11-03 | $5.45 | $5.64 | $5.43 | $5.61 | $5.61 | 6,114,960 |
| 2022-11-02 | $5.35 | $5.50 | $5.34 | $5.48 | $5.48 | 4,594,200 |
| 2022-11-01 | $5.23 | $5.36 | $5.22 | $5.35 | $5.35 | 3,795,830 |
| 2022-10-31 | $5.22 | $5.29 | $5.16 | $5.22 | $5.22 | 5,054,000 |
| 2022-10-28 | $5.55 | $5.55 | $5.18 | $5.23 | $5.23 | 7,774,130 |
| 2022-10-27 | $5.47 | $5.59 | $5.45 | $5.58 | $5.58 | 4,463,730 |
| 2022-10-26 | $5.49 | $5.52 | $5.41 | $5.47 | $5.47 | 3,662,700 |
| 2022-10-25 | $5.48 | $5.51 | $5.35 | $5.42 | $5.42 | 4,534,340 |
| 2022-10-24 | $5.69 | $5.71 | $5.40 | $5.47 | $5.47 | 5,511,800 |
| 2022-10-21 | $5.68 | $5.79 | $5.63 | $5.65 | $5.65 | 4,272,760 |
| 2022-10-20 | $5.71 | $5.73 | $5.60 | $5.64 | $5.64 | 3,667,900 |
| 2022-10-19 | $5.76 | $5.77 | $5.69 | $5.71 | $5.71 | 3,593,370 |
| 2022-10-18 | $5.81 | $5.83 | $5.69 | $5.76 | $5.76 | 4,537,180 |
| 2022-10-17 | $5.70 | $5.84 | $5.64 | $5.81 | $5.81 | 5,224,820 |
| 2022-10-14 | $5.70 | $5.78 | $5.63 | $5.74 | $5.74 | 6,268,100 |
| 2022-10-13 | $5.62 | $5.77 | $5.50 | $5.69 | $5.69 | 5,235,050 |
| 2022-10-12 | $5.45 | $5.63 | $5.42 | $5.62 | $5.62 | 3,912,710 |
| 2022-10-11 | $5.53 | $5.53 | $5.30 | $5.51 | $5.51 | 4,372,030 |
| 2022-10-10 | $5.55 | $5.64 | $5.43 | $5.52 | $5.52 | 4,575,390 |
| 2022-09-30 | $5.67 | $5.68 | $5.53 | $5.55 | $5.55 | 4,333,610 |
| 2022-09-29 | $5.90 | $5.90 | $5.56 | $5.61 | $5.61 | 6,885,800 |
| 2022-09-28 | $5.96 | $6.04 | $5.80 | $5.83 | $5.83 | 5,406,580 |
| 2022-09-27 | $5.96 | $6.03 | $5.74 | $5.96 | $5.96 | 8,414,010 |
| 2022-09-26 | $6.17 | $6.31 | $5.87 | $5.93 | $5.93 | 10,060,700 |
| 2022-09-23 | $6.34 | $6.43 | $6.18 | $6.18 | $6.18 | 6,374,060 |
| 2022-09-22 | $6.45 | $6.55 | $6.28 | $6.34 | $6.34 | 7,931,730 |
| 2022-09-21 | $6.27 | $6.54 | $6.18 | $6.43 | $6.43 | 13,840,910 |
| 2022-09-20 | $6.30 | $6.51 | $6.22 | $6.24 | $6.24 | 10,650,360 |
| 2022-09-19 | $6.08 | $6.35 | $6.07 | $6.25 | $6.25 | 7,613,090 |
| 2022-09-16 | $6.38 | $6.47 | $6.12 | $6.17 | $6.17 | 12,115,500 |
| 2022-09-15 | $6.41 | $6.57 | $6.28 | $6.43 | $6.43 | 11,585,790 |
| 2022-09-14 | $6.30 | $6.48 | $6.27 | $6.37 | $6.37 | 6,859,730 |
| 2022-09-13 | $6.49 | $6.51 | $6.33 | $6.40 | $6.40 | 9,872,280 |
| 2022-09-12 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2022-09-09 | $6.49 | $6.56 | $6.40 | $6.52 | $6.52 | 10,019,650 |
| 2022-09-08 | $6.67 | $6.70 | $6.40 | $6.49 | $6.49 | 10,658,050 |
| 2022-09-07 | $6.75 | $6.77 | $6.50 | $6.60 | $6.60 | 24,512,860 |
| 2022-09-06 | $6.73 | $6.95 | $6.61 | $6.82 | $6.82 | 38,397,000 |
| 2022-09-05 | $6.28 | $6.90 | $6.23 | $6.85 | $6.85 | 44,225,120 |
| 2022-09-02 | $6.13 | $6.35 | $6.07 | $6.27 | $6.27 | 7,197,760 |
| 2022-09-01 | $6.09 | $6.28 | $6.08 | $6.15 | $6.15 | 5,420,320 |
| 2022-08-31 | $6.16 | $6.19 | $6.04 | $6.10 | $6.10 | 3,785,960 |
| 2022-08-30 | $6.10 | $6.20 | $6.06 | $6.16 | $6.16 | 4,350,400 |
| 2022-08-29 | $6.05 | $6.09 | $5.91 | $6.08 | $6.08 | 4,454,700 |
| 2022-08-26 | $6.07 | $6.14 | $6.00 | $6.05 | $6.05 | 4,041,400 |
| 2022-08-25 | $6.11 | $6.15 | $6.01 | $6.06 | $6.06 | 3,119,100 |
| 2022-08-24 | $6.11 | $6.22 | $6.08 | $6.10 | $6.10 | 4,234,500 |
| 2022-08-23 | $6.14 | $6.15 | $6.07 | $6.13 | $6.13 | 2,887,430 |
| 2022-08-22 | $6.05 | $6.22 | $5.98 | $6.12 | $6.12 | 4,570,300 |
| 2022-08-19 | $6.08 | $6.14 | $6.03 | $6.06 | $6.06 | 2,826,600 |
| 2022-08-18 | $6.07 | $6.10 | $5.99 | $6.06 | $6.06 | 3,231,100 |
| 2022-08-17 | $6.09 | $6.13 | $6.06 | $6.08 | $6.08 | 2,138,590 |
| 2022-08-16 | $6.03 | $6.11 | $6.01 | $6.09 | $6.09 | 2,839,900 |
| 2022-08-15 | $5.97 | $6.08 | $5.94 | $6.04 | $6.04 | 3,129,400 |
| 2022-08-12 | $5.96 | $6.04 | $5.91 | $6.01 | $6.01 | 4,295,920 |
| 2022-08-11 | $5.86 | $5.96 | $5.86 | $5.95 | $5.95 | 4,149,100 |
| 2022-08-10 | $5.89 | $5.92 | $5.81 | $5.84 | $5.84 | 2,340,190 |
| 2022-08-09 | $5.92 | $5.94 | $5.85 | $5.89 | $5.89 | 2,425,600 |
| 2022-08-08 | $5.94 | $5.98 | $5.86 | $5.93 | $5.93 | 3,039,010 |
| 2022-08-05 | $5.85 | $5.92 | $5.81 | $5.92 | $5.92 | 3,676,610 |
| 2022-08-04 | $5.80 | $5.87 | $5.75 | $5.87 | $5.87 | 2,780,700 |
| 2022-08-03 | $5.90 | $5.99 | $5.74 | $5.77 | $5.77 | 3,910,390 |
| 2022-08-02 | $6.15 | $6.15 | $5.80 | $5.87 | $5.87 | 6,198,610 |
| 2022-08-01 | $6.22 | $6.25 | $6.10 | $6.13 | $6.13 | 4,119,720 |
| 2022-07-29 | $6.27 | $6.28 | $6.16 | $6.17 | $6.17 | 2,673,460 |
| 2022-07-28 | $6.28 | $6.30 | $6.21 | $6.26 | $6.26 | 3,799,410 |
| 2022-07-27 | $6.26 | $6.33 | $6.18 | $6.24 | $6.24 | 4,960,440 |
| 2022-07-26 | $6.17 | $6.27 | $6.10 | $6.24 | $6.24 | 5,441,050 |
| 2022-07-25 | $6.05 | $6.20 | $6.04 | $6.14 | $6.14 | 7,165,290 |
| 2022-07-22 | $6.01 | $6.10 | $6.00 | $6.05 | $6.05 | 3,519,670 |
| 2022-07-21 | $6.00 | $6.07 | $5.96 | $6.03 | $6.03 | 2,809,170 |
| 2022-07-20 | $6.03 | $6.05 | $5.98 | $6.03 | $6.03 | 2,287,050 |
| 2022-07-19 | $5.89 | $6.04 | $5.89 | $6.04 | $6.04 | 4,561,750 |
| 2022-07-18 | $5.77 | $5.97 | $5.76 | $5.89 | $5.89 | 5,992,150 |
| 2022-07-15 | $6.06 | $6.06 | $5.76 | $5.77 | $5.77 | 6,527,370 |
| 2022-07-14 | $6.04 | $6.09 | $5.95 | $6.06 | $6.06 | 4,152,750 |
| 2022-07-13 | $5.86 | $6.07 | $5.86 | $6.07 | $6.07 | 6,260,890 |
| 2022-07-12 | $5.94 | $5.96 | $5.86 | $5.87 | $5.87 | 3,060,930 |
| 2022-07-11 | $5.94 | $5.97 | $5.88 | $5.94 | $5.94 | 3,184,190 |
| 2022-07-08 | $5.95 | $6.00 | $5.90 | $5.92 | $5.92 | 2,870,120 |
| 2022-07-07 | $5.92 | $5.97 | $5.88 | $5.92 | $5.92 | 2,449,560 |
| 2022-07-06 | $6.09 | $6.09 | $5.85 | $5.92 | $5.92 | 5,190,680 |
| 2022-07-05 | $6.25 | $6.25 | $6.02 | $6.09 | $6.09 | 5,404,930 |
| 2022-07-04 | $6.06 | $6.26 | $5.98 | $6.20 | $6.20 | 8,622,770 |
| 2022-07-01 | $6.11 | $6.14 | $6.01 | $6.06 | $6.06 | 4,500,760 |
| 2022-06-30 | $6.10 | $6.12 | $6.03 | $6.10 | $6.10 | 5,991,830 |
| 2022-06-29 | $6.07 | $6.16 | $6.02 | $6.05 | $6.05 | 8,046,300 |
| 2022-06-28 | $5.97 | $6.09 | $5.90 | $6.07 | $6.07 | 5,807,500 |
| 2022-06-27 | $6.00 | $6.05 | $5.93 | $5.97 | $5.97 | 4,557,630 |
| 2022-06-24 | $5.91 | $6.00 | $5.89 | $5.98 | $5.98 | 3,779,300 |
| 2022-06-23 | $5.86 | $5.93 | $5.82 | $5.93 | $5.93 | 3,495,460 |
| 2022-06-22 | $5.99 | $6.00 | $5.83 | $5.87 | $5.87 | 3,686,850 |
| 2022-06-21 | $6.03 | $6.09 | $5.91 | $5.98 | $5.98 | 4,396,520 |
| 2022-06-20 | $5.88 | $6.06 | $5.86 | $6.03 | $6.03 | 4,640,620 |
| 2022-06-17 | $6.00 | $6.02 | $5.87 | $5.90 | $5.90 | 5,173,790 |
| 2022-06-16 | $6.02 | $6.10 | $6.01 | $6.06 | $6.06 | 3,038,300 |
| 2022-06-15 | $5.96 | $6.15 | $5.91 | $6.03 | $6.03 | 6,518,920 |
| 2022-06-14 | $5.93 | $6.02 | $5.80 | $5.97 | $5.97 | 5,940,400 |
| 2022-06-13 | $6.05 | $6.06 | $5.93 | $5.99 | $5.99 | 5,451,910 |
| 2022-06-10 | $6.09 | $6.23 | $6.01 | $6.12 | $6.12 | 5,468,960 |
| 2022-06-09 | $6.21 | $6.24 | $6.07 | $6.11 | $6.11 | 4,917,600 |
| 2022-06-08 | $6.39 | $6.39 | $6.07 | $6.19 | $6.19 | 8,679,010 |
| 2022-06-07 | $6.40 | $6.42 | $6.19 | $6.30 | $6.30 | 9,297,900 |
| 2022-06-06 | $6.26 | $6.41 | $6.20 | $6.41 | $6.41 | 9,739,280 |
| 2022-06-02 | $6.43 | $6.43 | $6.21 | $6.27 | $6.27 | 8,851,640 |
| 2022-06-01 | $6.31 | $6.63 | $6.27 | $6.46 | $6.46 | 12,203,810 |
| 2022-05-31 | $6.30 | $6.40 | $6.22 | $6.37 | $6.37 | 10,675,100 |
| 2022-05-30 | $6.17 | $6.35 | $6.16 | $6.29 | $6.29 | 10,575,410 |
| 2022-05-27 | $6.04 | $6.16 | $6.04 | $6.11 | $6.11 | 5,896,310 |
| 2022-05-26 | $6.11 | $6.15 | $6.02 | $6.09 | $6.09 | 5,068,900 |
| 2022-05-25 | $5.91 | $6.12 | $5.91 | $6.08 | $6.08 | 5,348,200 |
| 2022-05-24 | $6.20 | $6.20 | $5.92 | $5.92 | $5.92 | 9,263,440 |
| 2022-05-23 | $6.19 | $6.25 | $6.12 | $6.16 | $6.16 | 8,362,030 |
| 2022-05-20 | $6.24 | $6.35 | $6.16 | $6.20 | $6.20 | 10,345,010 |
| 2022-05-19 | $6.00 | $6.41 | $5.97 | $6.25 | $6.25 | 14,119,170 |
| 2022-05-18 | $6.11 | $6.18 | $6.02 | $6.11 | $6.11 | 8,660,080 |
| 2022-05-17 | $6.25 | $6.30 | $5.99 | $6.07 | $6.07 | 13,630,510 |
| 2022-05-16 | $6.18 | $6.34 | $6.08 | $6.30 | $6.30 | 18,868,830 |
| 2022-05-13 | $5.77 | $6.08 | $5.74 | $6.00 | $6.00 | 14,670,160 |
| 2022-05-12 | $5.61 | $5.81 | $5.60 | $5.77 | $5.77 | 8,599,510 |
| 2022-05-11 | $5.76 | $5.85 | $5.66 | $5.67 | $5.67 | 12,946,220 |
| 2022-05-10 | $5.68 | $5.79 | $5.64 | $5.77 | $5.77 | 11,546,520 |
| 2022-05-09 | $5.49 | $5.85 | $5.49 | $5.82 | $5.82 | 12,492,660 |
| 2022-05-06 | $5.58 | $5.65 | $5.41 | $5.48 | $5.48 | 10,791,460 |
| 2022-05-05 | $5.62 | $5.85 | $5.51 | $5.77 | $5.77 | 14,567,720 |
| 2022-05-04 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2022-05-03 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2022-04-29 | $5.28 | $5.81 | $5.26 | $5.57 | $5.57 | 14,300,470 |
| 2022-04-28 | $5.35 | $5.45 | $5.16 | $5.29 | $5.29 | 13,096,600 |
| 2022-04-27 | $5.42 | $5.49 | $5.09 | $5.43 | $5.43 | 18,607,710 |
| 2022-04-26 | $6.15 | $6.15 | $5.49 | $5.50 | $5.50 | 18,887,970 |
| 2022-04-25 | $6.14 | $6.24 | $5.82 | $5.82 | $5.82 | 12,522,990 |
| 2022-04-22 | $6.42 | $6.54 | $6.12 | $6.18 | $6.18 | 16,730,210 |
| 2022-04-21 | $7.16 | $7.21 | $6.48 | $6.48 | $6.48 | 20,479,460 |
| 2022-04-20 | $7.80 | $7.80 | $7.08 | $7.20 | $7.20 | 22,449,180 |
| 2022-04-19 | $7.62 | $7.92 | $7.41 | $7.80 | $7.80 | 23,561,260 |
| 2022-04-18 | $7.35 | $7.99 | $7.31 | $7.60 | $7.60 | 22,727,330 |
| 2022-04-15 | $7.76 | $7.92 | $7.49 | $7.64 | $7.64 | 21,804,230 |
| 2022-04-14 | $7.67 | $8.10 | $7.61 | $7.84 | $7.84 | 25,619,530 |
| 2022-04-13 | $7.90 | $7.90 | $7.31 | $7.65 | $7.65 | 38,046,110 |
| 2022-04-12 | $7.20 | $8.12 | $7.12 | $8.12 | $8.12 | 58,646,870 |
| 2022-04-11 | $7.21 | $7.63 | $7.01 | $7.38 | $7.38 | 25,449,930 |
| 2022-04-08 | $7.17 | $7.52 | $7.06 | $7.38 | $7.38 | 30,882,900 |
| 2022-04-07 | $7.81 | $7.85 | $7.31 | $7.31 | $7.31 | 45,757,030 |
| 2022-04-06 | $7.76 | $8.49 | $7.71 | $8.12 | $8.12 | 59,989,760 |
| 2022-04-05 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2022-04-04 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2022-04-01 | $8.24 | $8.26 | $7.43 | $7.72 | $7.72 | 38,779,820 |
| 2022-03-31 | $7.73 | $8.15 | $7.62 | $7.98 | $7.98 | 46,022,850 |
| 2022-03-30 | $7.48 | $8.03 | $7.48 | $7.75 | $7.75 | 44,967,780 |
| 2022-03-29 | $7.83 | $8.62 | $7.40 | $7.68 | $7.68 | 53,830,450 |
| 2022-03-28 | $7.01 | $7.84 | $7.00 | $7.84 | $7.84 | 12,066,720 |
| 2022-03-25 | $7.03 | $7.19 | $6.91 | $7.13 | $7.13 | 9,211,930 |
| 2022-03-24 | $7.03 | $7.39 | $7.02 | $7.05 | $7.05 | 11,045,900 |
| 2022-03-23 | $7.17 | $7.29 | $6.97 | $7.08 | $7.08 | 12,811,810 |
| 2022-03-22 | $7.28 | $7.56 | $7.18 | $7.27 | $7.27 | 25,508,970 |
| 2022-03-21 | $6.81 | $7.52 | $6.79 | $7.36 | $7.36 | 34,915,960 |
| 2022-03-18 | $6.52 | $6.88 | $6.52 | $6.84 | $6.84 | 11,903,000 |
| 2022-03-17 | $6.57 | $6.74 | $6.50 | $6.57 | $6.57 | 9,995,000 |
| 2022-03-16 | $6.22 | $6.48 | $6.11 | $6.42 | $6.42 | 8,080,980 |
| 2022-03-15 | $6.51 | $6.56 | $6.11 | $6.15 | $6.15 | 9,663,230 |
| 2022-03-14 | $6.67 | $6.80 | $6.54 | $6.54 | $6.54 | 7,900,760 |
| 2022-03-11 | $6.67 | $6.74 | $6.52 | $6.71 | $6.71 | 9,944,660 |
| 2022-03-10 | $6.37 | $6.90 | $6.32 | $6.69 | $6.69 | 14,865,910 |
| 2022-03-09 | $6.44 | $6.45 | $6.04 | $6.27 | $6.27 | 6,543,400 |
| 2022-03-08 | $6.65 | $6.65 | $6.35 | $6.37 | $6.37 | 6,128,670 |
| 2022-03-07 | $6.62 | $6.69 | $6.51 | $6.59 | $6.59 | 4,176,260 |
| 2022-03-04 | $6.74 | $6.81 | $6.57 | $6.64 | $6.64 | 6,834,590 |
| 2022-03-03 | $6.71 | $6.88 | $6.70 | $6.78 | $6.78 | 7,780,000 |
| 2022-03-02 | $6.70 | $6.80 | $6.66 | $6.73 | $6.73 | 7,503,070 |
| 2022-03-01 | $6.68 | $6.71 | $6.62 | $6.68 | $6.68 | 8,868,280 |
| 2022-02-28 | $6.49 | $6.77 | $6.44 | $6.67 | $6.67 | 14,659,560 |
| 2022-02-25 | $6.32 | $6.63 | $6.32 | $6.50 | $6.50 | 11,897,770 |
| 2022-02-24 | $6.35 | $6.55 | $6.12 | $6.26 | $6.26 | 11,108,730 |
| 2022-02-23 | $6.46 | $6.50 | $6.37 | $6.37 | $6.37 | 6,140,300 |
| 2022-02-22 | $6.57 | $6.59 | $6.41 | $6.47 | $6.47 | 5,905,300 |
| 2022-02-21 | $6.42 | $6.60 | $6.34 | $6.59 | $6.59 | 8,698,890 |
| 2022-02-18 | $6.28 | $6.43 | $6.25 | $6.41 | $6.41 | 5,328,170 |
| 2022-02-17 | $6.45 | $6.53 | $6.31 | $6.32 | $6.32 | 6,714,400 |
| 2022-02-16 | $6.36 | $6.52 | $6.35 | $6.49 | $6.49 | 6,403,690 |
| 2022-02-15 | $6.47 | $6.47 | $6.30 | $6.33 | $6.33 | 6,385,340 |
| 2022-02-14 | $6.38 | $6.54 | $6.30 | $6.49 | $6.49 | 7,210,290 |
| 2022-02-11 | $6.40 | $6.63 | $6.34 | $6.46 | $6.46 | 10,561,060 |
| 2022-02-10 | $6.32 | $6.40 | $6.30 | $6.40 | $6.40 | 4,434,780 |
| 2022-02-09 | $6.39 | $6.46 | $6.31 | $6.32 | $6.32 | 5,932,300 |
| 2022-02-08 | $6.26 | $6.39 | $6.21 | $6.38 | $6.38 | 4,560,900 |
| 2022-02-07 | $6.20 | $6.30 | $6.16 | $6.26 | $6.26 | 4,870,250 |
| 2022-02-04 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2022-02-03 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2022-02-02 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2022-02-01 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2022-01-28 | $5.92 | $6.24 | $5.90 | $6.19 | $6.19 | 6,137,400 |
| 2022-01-27 | $6.15 | $6.16 | $5.86 | $5.87 | $5.87 | 4,926,910 |
| 2022-01-26 | $5.96 | $6.17 | $5.94 | $6.08 | $6.08 | 5,423,870 |
| 2022-01-25 | $6.30 | $6.33 | $5.90 | $5.90 | $5.90 | 7,583,130 |
| 2022-01-24 | $6.41 | $6.47 | $6.27 | $6.28 | $6.28 | 6,703,700 |
| 2022-01-21 | $6.31 | $6.61 | $6.27 | $6.43 | $6.43 | 9,527,800 |
| 2022-01-20 | $6.48 | $6.53 | $6.27 | $6.32 | $6.32 | 8,572,530 |
| 2022-01-19 | $6.53 | $6.58 | $6.40 | $6.48 | $6.48 | 8,360,400 |
| 2022-01-18 | $6.74 | $6.79 | $6.41 | $6.50 | $6.50 | 18,648,920 |
| 2022-01-17 | $6.34 | $6.86 | $6.21 | $6.86 | $6.86 | 30,074,570 |
| 2022-01-14 | $6.27 | $6.89 | $6.13 | $6.58 | $6.58 | 36,628,260 |
| 2022-01-13 | $6.24 | $6.37 | $6.22 | $6.26 | $6.26 | 4,952,980 |
| 2022-01-12 | $6.17 | $6.26 | $6.13 | $6.26 | $6.26 | 5,489,650 |
| 2022-01-11 | $6.13 | $6.25 | $6.10 | $6.18 | $6.18 | 5,773,510 |
| 2022-01-10 | $6.10 | $6.16 | $6.02 | $6.14 | $6.14 | 4,679,450 |
| 2022-01-07 | $6.12 | $6.18 | $6.02 | $6.10 | $6.10 | 6,021,730 |
| 2022-01-06 | $5.99 | $6.11 | $5.98 | $6.07 | $6.07 | 3,972,130 |
| 2022-01-05 | $6.02 | $6.05 | $5.94 | $6.00 | $6.00 | 4,492,400 |
| 2022-01-04 | $5.88 | $6.03 | $5.88 | $6.01 | $6.01 | 5,216,740 |
| 2022-01-03 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2021-12-31 | $5.81 | $5.88 | $5.81 | $5.86 | $5.86 | 2,388,230 |
| 2021-12-30 | $5.81 | $5.88 | $5.80 | $5.83 | $5.83 | 3,909,600 |
| 2021-12-29 | $5.87 | $5.87 | $5.78 | $5.82 | $5.82 | 2,564,170 |
| 2021-12-28 | $5.83 | $5.88 | $5.77 | $5.86 | $5.86 | 3,431,630 |
| 2021-12-27 | $5.81 | $5.88 | $5.78 | $5.83 | $5.83 | 3,868,760 |
| 2021-12-24 | $5.92 | $5.92 | $5.78 | $5.83 | $5.83 | 4,480,660 |
| 2021-12-23 | $5.99 | $6.03 | $5.87 | $5.91 | $5.91 | 6,875,160 |
| 2021-12-22 | $6.22 | $6.25 | $6.00 | $6.02 | $6.02 | 12,707,600 |
| 2021-12-21 | $5.93 | $6.40 | $5.93 | $6.28 | $6.28 | 17,013,790 |
| 2021-12-20 | $5.89 | $6.00 | $5.83 | $5.90 | $5.90 | 4,947,300 |
| 2021-12-17 | $5.84 | $5.93 | $5.80 | $5.87 | $5.87 | 3,515,840 |
| 2021-12-16 | $5.84 | $5.85 | $5.78 | $5.83 | $5.83 | 2,391,400 |
| 2021-12-15 | $5.80 | $5.87 | $5.74 | $5.83 | $5.83 | 3,657,310 |
| 2021-12-14 | $5.75 | $5.83 | $5.71 | $5.80 | $5.80 | 2,750,830 |
| 2021-12-13 | $5.75 | $5.76 | $5.71 | $5.75 | $5.75 | 1,887,930 |
| 2021-12-10 | $5.69 | $5.77 | $5.65 | $5.74 | $5.74 | 3,060,980 |
| 2021-12-09 | $5.65 | $5.70 | $5.62 | $5.68 | $5.68 | 1,851,500 |
| 2021-12-08 | $5.63 | $5.69 | $5.58 | $5.65 | $5.65 | 2,275,000 |
| 2021-12-07 | $5.65 | $5.69 | $5.58 | $5.64 | $5.64 | 2,092,980 |
| 2021-12-06 | $5.72 | $5.74 | $5.59 | $5.59 | $5.59 | 2,814,400 |
| 2021-12-03 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 1,636,000 |
| 2021-12-02 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 2,482,870 |
| 2021-12-01 | $5.64 | $5.75 | $5.59 | $5.74 | $5.74 | 3,269,910 |
| 2021-11-30 | $5.57 | $5.68 | $5.56 | $5.63 | $5.63 | 2,266,930 |
| 2021-11-29 | $5.61 | $5.64 | $5.54 | $5.57 | $5.57 | 2,009,190 |
| 2021-11-26 | $5.72 | $5.73 | $5.64 | $5.65 | $5.65 | 1,075,410 |
| 2021-11-25 | $5.70 | $5.75 | $5.68 | $5.72 | $5.72 | 1,814,700 |
| 2021-11-24 | $5.67 | $5.75 | $5.65 | $5.70 | $5.70 | 1,663,760 |
| 2021-11-23 | $5.67 | $5.72 | $5.65 | $5.67 | $5.67 | 1,075,750 |
| 2021-11-22 | $5.67 | $5.75 | $5.64 | $5.68 | $5.68 | 1,429,400 |
| 2021-11-19 | $5.65 | $5.70 | $5.57 | $5.68 | $5.68 | 1,294,390 |
| 2021-11-18 | $5.72 | $5.73 | $5.63 | $5.65 | $5.65 | 1,318,700 |
| 2021-11-17 | $5.56 | $5.73 | $5.55 | $5.72 | $5.72 | 3,003,550 |
| 2021-11-16 | $5.64 | $5.68 | $5.57 | $5.57 | $5.57 | 1,072,090 |
| 2021-11-15 | $5.59 | $5.67 | $5.58 | $5.66 | $5.66 | 1,280,600 |
| 2021-11-12 | $5.66 | $5.68 | $5.55 | $5.60 | $5.60 | 1,630,710 |
| 2021-11-11 | $5.53 | $5.69 | $5.53 | $5.66 | $5.66 | 2,618,760 |
| 2021-11-10 | $5.53 | $5.57 | $5.45 | $5.55 | $5.55 | 1,192,290 |
| 2021-11-09 | $5.51 | $5.55 | $5.49 | $5.53 | $5.53 | 1,352,610 |
| 2021-11-08 | $5.41 | $5.53 | $5.41 | $5.51 | $5.51 | 997,000 |
| 2021-11-05 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 909,000 |
| 2021-11-04 | $5.43 | $5.49 | $5.43 | $5.49 | $5.49 | 1,009,190 |
| 2021-11-03 | $5.43 | $5.51 | $5.41 | $5.44 | $5.44 | 722,190 |
| 2021-11-02 | $5.52 | $5.55 | $5.40 | $5.43 | $5.43 | 1,059,980 |
| 2021-11-01 | $5.49 | $5.53 | $5.42 | $5.50 | $5.50 | 882,210 |
| 2021-10-29 | $5.37 | $5.55 | $5.35 | $5.49 | $5.49 | 1,412,800 |
| 2021-10-28 | $5.41 | $5.42 | $5.33 | $5.37 | $5.37 | 955,740 |
| 2021-10-27 | $5.57 | $5.58 | $5.28 | $5.38 | $5.38 | 2,331,300 |
| 2021-10-26 | $5.53 | $5.58 | $5.53 | $5.57 | $5.57 | 792,000 |
| 2021-10-25 | $5.59 | $5.59 | $5.51 | $5.55 | $5.55 | 1,337,000 |
| 2021-10-22 | $5.60 | $5.64 | $5.57 | $5.59 | $5.59 | 1,291,440 |
| 2021-10-21 | $5.60 | $5.66 | $5.56 | $5.59 | $5.59 | 1,324,620 |
| 2021-10-20 | $5.66 | $5.70 | $5.60 | $5.62 | $5.62 | 1,277,300 |
| 2021-10-19 | $5.72 | $5.75 | $5.67 | $5.68 | $5.68 | 1,284,400 |
| 2021-10-18 | $5.71 | $5.73 | $5.66 | $5.73 | $5.73 | 918,610 |
| 2021-10-15 | $5.78 | $5.79 | $5.70 | $5.70 | $5.70 | 1,857,740 |
| 2021-10-14 | $5.77 | $5.81 | $5.70 | $5.79 | $5.79 | 1,353,300 |
| 2021-10-13 | $5.85 | $5.88 | $5.73 | $5.77 | $5.77 | 1,802,770 |
| 2021-10-12 | $5.85 | $5.90 | $5.80 | $5.86 | $5.86 | 1,831,500 |
| 2021-10-11 | $5.91 | $5.94 | $5.86 | $5.90 | $5.90 | 1,450,800 |
| 2021-10-08 | $5.76 | $5.97 | $5.76 | $5.91 | $5.91 | 2,537,800 |
| 2021-10-07 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2021-10-06 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2021-09-30 | $5.76 | $5.79 | $5.72 | $5.75 | $5.75 | 2,526,710 |
| 2021-09-29 | $5.82 | $5.85 | $5.73 | $5.73 | $5.73 | 1,937,720 |
| 2021-09-28 | $5.81 | $5.87 | $5.81 | $5.84 | $5.84 | 1,282,420 |
| 2021-09-27 | $6.02 | $6.08 | $5.80 | $5.84 | $5.84 | 3,069,900 |
| 2021-09-24 | $6.11 | $6.15 | $6.05 | $6.06 | $6.06 | 3,472,020 |
| 2021-09-23 | $5.99 | $6.15 | $5.99 | $6.11 | $6.11 | 3,515,060 |
| 2021-09-22 | $5.86 | $6.01 | $5.86 | $6.00 | $6.00 | 2,661,600 |
| 2021-09-21 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2021-09-20 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2021-09-17 | $6.01 | $6.03 | $5.81 | $5.95 | $5.95 | 4,163,110 |
| 2021-09-16 | $5.98 | $6.08 | $5.95 | $6.04 | $6.04 | 3,932,250 |
| 2021-09-15 | $5.93 | $6.01 | $5.90 | $5.97 | $5.97 | 2,444,600 |
| 2021-09-14 | $6.08 | $6.10 | $5.92 | $5.95 | $5.95 | 2,955,200 |
| 2021-09-13 | $6.03 | $6.09 | $5.98 | $6.07 | $6.07 | 3,110,220 |
| 2021-09-10 | $6.12 | $6.17 | $6.03 | $6.05 | $6.05 | 3,563,590 |
| 2021-09-09 | $6.06 | $6.16 | $6.05 | $6.13 | $6.13 | 3,272,180 |
| 2021-09-08 | $5.98 | $6.12 | $5.95 | $6.09 | $6.09 | 5,180,450 |
| 2021-09-07 | $5.97 | $5.99 | $5.94 | $5.97 | $5.97 | 2,880,000 |
| 2021-09-06 | $5.92 | $5.98 | $5.92 | $5.96 | $5.96 | 2,629,880 |
| 2021-09-03 | $5.92 | $5.94 | $5.87 | $5.92 | $5.92 | 3,296,360 |
| 2021-09-02 | $5.90 | $5.93 | $5.86 | $5.90 | $5.90 | 2,855,630 |
| 2021-09-01 | $5.87 | $5.94 | $5.79 | $5.91 | $5.91 | 5,923,820 |
| 2021-08-31 | $5.76 | $5.88 | $5.73 | $5.87 | $5.87 | 4,303,430 |
| 2021-08-30 | $5.77 | $5.80 | $5.71 | $5.77 | $5.77 | 2,062,130 |
| 2021-08-27 | $5.80 | $5.81 | $5.73 | $5.78 | $5.78 | 2,608,000 |
| 2021-08-26 | $5.80 | $5.84 | $5.75 | $5.79 | $5.79 | 2,136,330 |
| 2021-08-25 | $5.76 | $5.81 | $5.73 | $5.80 | $5.80 | 2,169,300 |
| 2021-08-24 | $5.75 | $5.79 | $5.72 | $5.76 | $5.76 | 1,267,900 |
| 2021-08-23 | $5.64 | $5.76 | $5.64 | $5.75 | $5.75 | 1,950,500 |
| 2021-08-20 | $5.66 | $5.69 | $5.59 | $5.64 | $5.64 | 1,938,400 |
| 2021-08-19 | $5.69 | $5.72 | $5.66 | $5.70 | $5.70 | 1,384,020 |
| 2021-08-18 | $5.66 | $5.71 | $5.62 | $5.69 | $5.69 | 2,199,300 |
| 2021-08-17 | $5.81 | $5.83 | $5.65 | $5.68 | $5.68 | 2,319,100 |
| 2021-08-16 | $5.79 | $5.87 | $5.77 | $5.84 | $5.84 | 2,557,220 |
| 2021-08-13 | $5.76 | $5.81 | $5.72 | $5.80 | $5.80 | 1,243,410 |
| 2021-08-12 | $5.79 | $5.80 | $5.76 | $5.77 | $5.77 | 1,166,530 |
| 2021-08-11 | $5.71 | $5.81 | $5.70 | $5.79 | $5.79 | 2,818,120 |
| 2021-08-10 | $5.71 | $5.73 | $5.68 | $5.71 | $5.71 | 1,779,430 |
| 2021-08-09 | $5.63 | $5.73 | $5.59 | $5.70 | $5.70 | 1,977,120 |
| 2021-08-06 | $5.65 | $5.65 | $5.58 | $5.62 | $5.62 | 1,409,690 |
| 2021-08-05 | $5.68 | $5.72 | $5.61 | $5.68 | $5.68 | 2,412,600 |
| 2021-08-04 | $5.76 | $5.76 | $5.68 | $5.72 | $5.72 | 1,698,800 |
| 2021-08-03 | $5.65 | $5.79 | $5.64 | $5.77 | $5.77 | 2,995,900 |
| 2021-08-02 | $5.60 | $5.70 | $5.56 | $5.70 | $5.70 | 1,827,100 |
| 2021-07-30 | $5.63 | $5.67 | $5.60 | $5.66 | $5.66 | 1,787,390 |
| 2021-07-29 | $5.70 | $5.70 | $5.61 | $5.68 | $5.68 | 1,505,000 |
| 2021-07-28 | $5.66 | $5.67 | $5.50 | $5.55 | $5.55 | 2,840,490 |
| 2021-07-27 | $5.66 | $5.73 | $5.65 | $5.65 | $5.65 | 1,725,210 |
| 2021-07-26 | $5.85 | $5.85 | $5.60 | $5.66 | $5.66 | 3,260,720 |
| 2021-07-23 | $5.92 | $5.95 | $5.85 | $5.86 | $5.86 | 1,804,800 |
| 2021-07-22 | $5.88 | $5.96 | $5.86 | $5.92 | $5.92 | 1,771,510 |
| 2021-07-21 | $5.81 | $5.94 | $5.80 | $5.91 | $5.91 | 1,912,620 |
| 2021-07-20 | $5.86 | $5.86 | $5.76 | $5.82 | $5.82 | 1,436,790 |
| 2021-07-19 | $5.81 | $5.87 | $5.75 | $5.86 | $5.86 | 1,712,540 |
| 2021-07-16 | $5.85 | $5.92 | $5.81 | $5.81 | $5.81 | 1,860,480 |
| 2021-07-15 | $5.95 | $5.95 | $5.77 | $5.83 | $5.83 | 2,588,500 |
| 2021-07-14 | $5.98 | $6.00 | $5.93 | $5.93 | $5.93 | 1,325,300 |
| 2021-07-13 | $5.98 | $6.03 | $5.92 | $5.99 | $5.99 | 1,997,950 |
| 2021-07-12 | $5.95 | $5.99 | $5.93 | $5.97 | $5.97 | 1,894,700 |
| 2021-07-08 | $6.04 | $6.04 | $5.91 | $5.93 | $5.93 | 1,783,120 |
| 2021-07-07 | $5.98 | $6.00 | $5.92 | $5.98 | $5.98 | 1,435,000 |
| 2021-07-06 | $6.02 | $6.02 | $5.96 | $6.00 | $6.00 | 1,245,410 |
| 2021-07-05 | $5.92 | $6.00 | $5.91 | $6.00 | $6.00 | 2,106,200 |
| 2021-07-02 | $5.86 | $5.91 | $5.85 | $5.89 | $5.89 | 1,630,470 |
| 2021-07-01 | $5.94 | $5.95 | $5.86 | $5.89 | $5.89 | 1,634,920 |
| 2021-06-30 | $5.92 | $5.95 | $5.90 | $5.93 | $5.93 | 1,392,110 |
| 2021-06-29 | $6.05 | $6.05 | $5.88 | $5.89 | $5.89 | 3,511,110 |
| 2021-06-28 | $6.10 | $6.10 | $6.02 | $6.04 | $6.04 | 1,505,500 |
| 2021-06-25 | $6.07 | $6.10 | $6.03 | $6.08 | $6.08 | 1,448,200 |
| 2021-06-24 | $6.16 | $6.16 | $6.00 | $6.08 | $6.08 | 1,931,850 |
| 2021-06-23 | $6.13 | $6.15 | $6.10 | $6.13 | $6.13 | 1,469,820 |
| 2021-06-22 | $6.12 | $6.17 | $6.07 | $6.12 | $6.12 | 2,031,210 |
| 2021-06-21 | $6.09 | $6.12 | $6.06 | $6.09 | $6.09 | 1,707,620 |
| 2021-06-18 | $6.15 | $6.15 | $6.05 | $6.08 | $6.08 | 2,189,710 |
| 2021-06-17 | $6.13 | $6.17 | $6.10 | $6.13 | $6.13 | 1,418,510 |
| 2021-06-16 | $6.22 | $6.27 | $6.14 | $6.14 | $6.14 | 2,005,120 |
| 2021-06-15 | $6.23 | $6.31 | $6.17 | $6.24 | $6.24 | 2,614,600 |
| 2021-06-14 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2021-06-11 | $6.24 | $6.29 | $6.22 | $6.22 | $6.22 | 2,454,800 |
| 2021-06-10 | $6.28 | $6.28 | $6.23 | $6.25 | $6.25 | 2,145,200 |
| 2021-06-09 | $6.29 | $6.32 | $6.23 | $6.28 | $6.28 | 2,843,500 |
| 2021-06-08 | $6.19 | $6.42 | $6.18 | $6.30 | $6.30 | 4,448,800 |
| 2021-06-07 | $6.30 | $6.31 | $6.19 | $6.19 | $6.19 | 4,899,240 |
| 2021-06-04 | $6.37 | $6.51 | $6.30 | $6.31 | $6.31 | 6,089,340 |
| 2021-06-03 | $6.27 | $6.57 | $6.24 | $6.44 | $6.44 | 8,922,700 |
| 2021-06-02 | $6.32 | $6.32 | $6.24 | $6.25 | $6.25 | 2,399,100 |
| 2021-06-01 | $6.29 | $6.35 | $6.24 | $6.33 | $6.33 | 2,668,420 |
| 2021-05-31 | $6.29 | $6.32 | $6.24 | $6.28 | $6.28 | 2,644,080 |
| 2021-05-28 | $6.34 | $6.35 | $6.24 | $6.29 | $6.29 | 3,511,210 |
| 2021-05-27 | $6.29 | $6.34 | $6.24 | $6.32 | $6.32 | 2,921,720 |
| 2021-05-26 | $6.26 | $6.30 | $6.20 | $6.28 | $6.28 | 2,354,940 |
| 2021-05-25 | $6.30 | $6.32 | $6.20 | $6.27 | $6.27 | 3,750,000 |
| 2021-05-24 | $6.18 | $6.30 | $6.18 | $6.29 | $6.29 | 2,946,950 |
| 2021-05-21 | $6.40 | $6.40 | $6.16 | $6.23 | $6.23 | 4,581,970 |
| 2021-05-20 | $6.39 | $6.43 | $6.35 | $6.37 | $6.37 | 2,287,350 |
| 2021-05-19 | $6.44 | $6.47 | $6.40 | $6.42 | $6.42 | 2,351,810 |
| 2021-05-18 | $6.44 | $6.50 | $6.41 | $6.46 | $6.46 | 2,688,100 |
| 2021-05-17 | $6.49 | $6.65 | $6.44 | $6.50 | $6.50 | 5,637,370 |
| 2021-05-14 | $6.39 | $6.54 | $6.38 | $6.54 | $6.54 | 3,236,200 |
| 2021-05-13 | $6.46 | $6.54 | $6.38 | $6.38 | $6.38 | 3,955,820 |
| 2021-05-12 | $6.49 | $6.53 | $6.42 | $6.49 | $6.49 | 3,292,010 |
| 2021-05-11 | $6.45 | $6.55 | $6.42 | $6.48 | $6.48 | 3,510,300 |
| 2021-05-10 | $6.40 | $6.52 | $6.35 | $6.46 | $6.46 | 4,041,800 |
| 2021-05-07 | $6.47 | $6.47 | $6.37 | $6.39 | $6.39 | 3,018,770 |
| 2021-05-06 | $6.55 | $6.60 | $6.40 | $6.44 | $6.44 | 3,757,300 |
| 2021-05-05 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2021-05-04 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2021-04-30 | $6.60 | $6.63 | $6.35 | $6.55 | $6.55 | 5,169,900 |
| 2021-04-29 | $6.52 | $6.64 | $6.44 | $6.60 | $6.60 | 4,726,600 |
| 2021-04-28 | $7.12 | $7.14 | $6.47 | $6.55 | $6.55 | 14,413,960 |
| 2021-04-27 | $7.22 | $7.27 | $7.08 | $7.15 | $7.15 | 3,030,140 |
| 2021-04-26 | $7.38 | $7.44 | $7.20 | $7.23 | $7.23 | 5,322,410 |
| 2021-04-23 | $7.51 | $7.56 | $7.39 | $7.41 | $7.41 | 3,123,670 |
| 2021-04-22 | $7.57 | $7.63 | $7.49 | $7.52 | $7.52 | 3,150,200 |
| 2021-04-21 | $7.59 | $7.68 | $7.51 | $7.53 | $7.53 | 3,188,610 |
| 2021-04-20 | $7.70 | $7.91 | $7.59 | $7.65 | $7.65 | 5,326,340 |
| 2021-04-19 | $7.59 | $7.74 | $7.55 | $7.65 | $7.65 | 3,460,120 |
| 2021-04-16 | $7.45 | $7.67 | $7.42 | $7.61 | $7.61 | 3,766,690 |
| 2021-04-15 | $7.38 | $7.62 | $7.27 | $7.48 | $7.48 | 5,422,100 |
| 2021-04-14 | $7.40 | $7.53 | $7.37 | $7.40 | $7.40 | 3,710,300 |
| 2021-04-13 | $7.67 | $7.77 | $7.37 | $7.41 | $7.41 | 5,448,110 |
| 2021-04-12 | $7.53 | $7.77 | $7.52 | $7.67 | $7.67 | 5,819,550 |
| 2021-04-09 | $7.65 | $7.68 | $7.50 | $7.55 | $7.55 | 3,587,870 |
| 2021-04-08 | $7.72 | $7.74 | $7.58 | $7.59 | $7.59 | 3,285,260 |
| 2021-04-07 | $7.57 | $7.75 | $7.55 | $7.72 | $7.72 | 4,637,400 |
| 2021-04-06 | $7.46 | $7.67 | $7.42 | $7.63 | $7.63 | 5,482,010 |
| 2021-04-05 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2021-04-02 | $7.37 | $7.46 | $7.25 | $7.41 | $7.41 | 3,814,400 |
| 2021-04-01 | $7.57 | $7.60 | $7.35 | $7.39 | $7.39 | 5,619,040 |
| 2021-03-31 | $7.51 | $7.65 | $7.45 | $7.59 | $7.59 | 4,036,110 |
| 2021-03-30 | $7.54 | $7.62 | $7.41 | $7.47 | $7.47 | 4,949,230 |
| 2021-03-29 | $7.65 | $7.72 | $7.51 | $7.55 | $7.55 | 5,991,670 |
| 2021-03-26 | $7.40 | $7.70 | $7.38 | $7.66 | $7.66 | 9,159,830 |
| 2021-03-25 | $7.36 | $7.57 | $7.28 | $7.37 | $7.37 | 8,748,830 |
| 2021-03-24 | $7.46 | $7.53 | $7.36 | $7.39 | $7.39 | 4,506,470 |
| 2021-03-23 | $7.54 | $7.63 | $7.37 | $7.47 | $7.47 | 6,369,020 |
| 2021-03-22 | $7.37 | $7.47 | $7.34 | $7.47 | $7.47 | 6,985,970 |
| 2021-03-19 | $7.16 | $7.48 | $7.16 | $7.40 | $7.40 | 10,010,570 |
| 2021-03-18 | $7.24 | $7.24 | $7.12 | $7.14 | $7.14 | 3,906,420 |
| 2021-03-17 | $7.18 | $7.25 | $7.14 | $7.23 | $7.23 | 3,569,520 |
| 2021-03-16 | $7.09 | $7.33 | $7.04 | $7.15 | $7.15 | 8,390,170 |
| 2021-03-15 | $6.93 | $7.08 | $6.91 | $7.05 | $7.05 | 5,574,810 |
| 2021-03-12 | $6.75 | $7.24 | $6.70 | $6.94 | $6.94 | 10,471,410 |
| 2021-03-11 | $6.68 | $6.77 | $6.64 | $6.75 | $6.75 | 2,742,470 |
| 2021-03-10 | $6.88 | $6.93 | $6.67 | $6.69 | $6.69 | 2,911,410 |
| 2021-03-09 | $6.91 | $6.95 | $6.65 | $6.80 | $6.80 | 5,136,300 |
| 2021-03-08 | $6.92 | $7.10 | $6.88 | $6.91 | $6.91 | 4,027,780 |
| 2021-03-05 | $6.89 | $7.01 | $6.83 | $6.91 | $6.91 | 3,876,680 |
| 2021-03-04 | $6.79 | $7.04 | $6.78 | $6.91 | $6.91 | 6,234,220 |
| 2021-03-03 | $6.80 | $6.85 | $6.76 | $6.79 | $6.79 | 2,185,430 |
| 2021-03-02 | $6.75 | $6.87 | $6.67 | $6.80 | $6.80 | 4,294,900 |
| 2021-03-01 | $6.79 | $6.79 | $6.62 | $6.75 | $6.75 | 4,662,830 |
| 2021-02-26 | $6.55 | $6.79 | $6.50 | $6.76 | $6.76 | 5,330,130 |
| 2021-02-25 | $6.52 | $6.74 | $6.51 | $6.57 | $6.57 | 4,850,900 |
| 2021-02-24 | $6.51 | $6.62 | $6.50 | $6.55 | $6.55 | 3,114,760 |
| 2021-02-23 | $6.37 | $6.67 | $6.35 | $6.54 | $6.54 | 4,899,870 |
| 2021-02-22 | $6.37 | $6.50 | $6.32 | $6.40 | $6.40 | 4,160,760 |
| 2021-02-19 | $6.23 | $6.35 | $6.18 | $6.35 | $6.35 | 3,994,160 |
| 2021-02-18 | $6.16 | $6.23 | $6.11 | $6.23 | $6.23 | 2,693,240 |
| 2021-02-17 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2021-02-16 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2021-02-15 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2021-02-12 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2021-02-11 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2021-02-10 | $6.03 | $6.21 | $6.02 | $6.11 | $6.11 | 2,102,310 |
| 2021-02-09 | $6.02 | $6.05 | $5.96 | $6.03 | $6.03 | 1,809,300 |
| 2021-02-08 | $5.95 | $6.06 | $5.88 | $6.02 | $6.02 | 2,079,880 |
| 2021-02-05 | $5.91 | $6.12 | $5.91 | $5.98 | $5.98 | 2,733,490 |
| 2021-02-04 | $5.96 | $5.96 | $5.82 | $5.84 | $5.84 | 1,992,120 |
| 2021-02-03 | $6.06 | $6.09 | $5.96 | $5.97 | $5.97 | 1,861,330 |
| 2021-02-02 | $6.04 | $6.12 | $6.01 | $6.07 | $6.07 | 1,792,890 |
| 2021-02-01 | $6.12 | $6.13 | $5.95 | $6.07 | $6.07 | 4,014,280 |
| 2021-01-29 | $5.92 | $6.13 | $5.91 | $6.12 | $6.12 | 6,006,270 |
| 2021-01-28 | $5.70 | $6.12 | $5.70 | $5.83 | $5.83 | 4,427,350 |
| 2021-01-27 | $5.76 | $5.80 | $5.72 | $5.75 | $5.75 | 1,488,990 |
| 2021-01-26 | $5.88 | $5.91 | $5.75 | $5.77 | $5.77 | 2,338,390 |
| 2021-01-25 | $5.96 | $5.96 | $5.80 | $5.91 | $5.91 | 2,665,370 |
| 2021-01-22 | $6.09 | $6.11 | $5.91 | $5.95 | $5.95 | 3,071,870 |
| 2021-01-21 | $6.12 | $6.16 | $6.06 | $6.11 | $6.11 | 1,853,610 |
| 2021-01-20 | $6.21 | $6.21 | $6.06 | $6.11 | $6.11 | 2,499,090 |
| 2021-01-19 | $6.15 | $6.31 | $6.02 | $6.21 | $6.21 | 3,208,090 |
| 2021-01-18 | $6.12 | $6.22 | $6.10 | $6.15 | $6.15 | 1,629,630 |
| 2021-01-15 | $6.05 | $6.14 | $6.03 | $6.12 | $6.12 | 1,512,330 |
| 2021-01-14 | $6.00 | $6.09 | $5.88 | $6.05 | $6.05 | 2,325,360 |
| 2021-01-13 | $6.30 | $6.30 | $5.86 | $6.02 | $6.02 | 5,304,400 |
| 2021-01-12 | $6.27 | $6.38 | $6.22 | $6.31 | $6.31 | 2,053,290 |
| 2021-01-11 | $6.55 | $6.56 | $6.23 | $6.27 | $6.27 | 4,328,230 |
| 2021-01-08 | $6.55 | $6.58 | $6.38 | $6.55 | $6.55 | 2,198,050 |
| 2021-01-07 | $6.81 | $6.82 | $6.47 | $6.56 | $6.56 | 4,751,460 |
| 2021-01-06 | $6.95 | $6.97 | $6.77 | $6.77 | $6.77 | 3,563,150 |
| 2021-01-05 | $7.03 | $7.03 | $6.93 | $6.95 | $6.95 | 2,534,800 |
| 2021-01-04 | $6.99 | $7.07 | $6.94 | $7.02 | $7.02 | 2,751,240 |
| 2021-01-01 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2020-12-31 | $6.90 | $7.01 | $6.86 | $7.00 | $7.00 | 2,850,930 |
| 2020-12-30 | $6.86 | $6.96 | $6.85 | $6.89 | $6.89 | 2,678,940 |
| 2020-12-29 | $6.86 | $6.99 | $6.86 | $6.87 | $6.87 | 2,309,010 |
| 2020-12-28 | $6.94 | $7.04 | $6.86 | $6.90 | $6.90 | 3,573,040 |
| 2020-12-25 | $6.92 | $7.03 | $6.86 | $6.94 | $6.94 | 2,683,200 |
| 2020-12-24 | $7.05 | $7.12 | $6.90 | $6.92 | $6.92 | 3,597,130 |
| 2020-12-23 | $6.79 | $7.10 | $6.78 | $7.02 | $7.02 | 5,778,330 |
| 2020-12-22 | $6.82 | $7.05 | $6.76 | $6.82 | $6.82 | 5,321,130 |
| 2020-12-21 | $6.74 | $6.85 | $6.70 | $6.82 | $6.82 | 2,880,280 |
| 2020-12-18 | $6.59 | $6.85 | $6.55 | $6.74 | $6.74 | 4,436,720 |
| 2020-12-17 | $6.63 | $6.63 | $6.40 | $6.60 | $6.60 | 3,180,880 |
| 2020-12-16 | $6.76 | $6.79 | $6.58 | $6.60 | $6.60 | 3,381,810 |
| 2020-12-15 | $6.84 | $6.85 | $6.76 | $6.77 | $6.77 | 1,939,100 |
| 2020-12-14 | $6.64 | $6.90 | $6.63 | $6.83 | $6.83 | 4,251,180 |
| 2020-12-11 | $6.76 | $6.79 | $6.59 | $6.64 | $6.64 | 4,600,100 |
| 2020-12-10 | $6.71 | $6.82 | $6.66 | $6.77 | $6.77 | 3,584,720 |
| 2020-12-09 | $6.76 | $6.80 | $6.69 | $6.69 | $6.69 | 3,800,500 |
| 2020-12-08 | $6.76 | $6.81 | $6.74 | $6.76 | $6.76 | 1,513,100 |
| 2020-12-07 | $6.76 | $6.82 | $6.73 | $6.75 | $6.75 | 2,585,000 |
| 2020-12-04 | $6.72 | $6.77 | $6.66 | $6.75 | $6.75 | 1,761,650 |
| 2020-12-03 | $6.73 | $6.75 | $6.67 | $6.69 | $6.69 | 2,384,800 |
| 2020-12-02 | $6.74 | $6.75 | $6.70 | $6.74 | $6.74 | 1,643,630 |
| 2020-12-01 | $6.72 | $6.78 | $6.67 | $6.75 | $6.75 | 2,953,470 |
| 2020-11-30 | $6.65 | $6.78 | $6.64 | $6.71 | $6.71 | 3,625,600 |
| 2020-11-27 | $6.61 | $6.74 | $6.61 | $6.67 | $6.67 | 3,210,750 |
| 2020-11-26 | $6.60 | $6.65 | $6.59 | $6.63 | $6.63 | 1,864,830 |
| 2020-11-25 | $6.68 | $6.70 | $6.61 | $6.61 | $6.61 | 2,833,630 |
| 2020-11-24 | $6.68 | $6.73 | $6.64 | $6.66 | $6.66 | 2,742,470 |
| 2020-11-23 | $6.59 | $6.77 | $6.52 | $6.72 | $6.72 | 4,973,360 |
| 2020-11-20 | $6.56 | $6.62 | $6.53 | $6.57 | $6.57 | 1,732,100 |
| 2020-11-19 | $6.56 | $6.60 | $6.53 | $6.56 | $6.56 | 1,610,500 |
| 2020-11-18 | $6.53 | $6.67 | $6.50 | $6.56 | $6.56 | 3,287,900 |
| 2020-11-17 | $6.50 | $6.55 | $6.47 | $6.52 | $6.52 | 2,209,230 |
| 2020-11-16 | $6.39 | $6.49 | $6.39 | $6.48 | $6.48 | 1,873,180 |
| 2020-11-13 | $6.44 | $6.44 | $6.33 | $6.40 | $6.40 | 1,826,630 |
| 2020-11-12 | $6.42 | $6.47 | $6.41 | $6.44 | $6.44 | 1,314,400 |
| 2020-11-11 | $6.43 | $6.46 | $6.41 | $6.42 | $6.42 | 1,466,100 |
| 2020-11-10 | $6.53 | $6.54 | $6.42 | $6.44 | $6.44 | 2,113,760 |
| 2020-11-09 | $6.43 | $6.53 | $6.43 | $6.52 | $6.52 | 2,176,810 |
| 2020-11-06 | $6.46 | $6.51 | $6.41 | $6.45 | $6.45 | 1,410,230 |
| 2020-11-05 | $6.39 | $6.49 | $6.37 | $6.47 | $6.47 | 2,721,500 |
| 2020-11-04 | $6.44 | $6.44 | $6.33 | $6.38 | $6.38 | 1,265,460 |
| 2020-11-03 | $6.30 | $6.40 | $6.29 | $6.39 | $6.39 | 1,848,940 |
| 2020-11-02 | $6.38 | $6.38 | $6.22 | $6.31 | $6.31 | 2,278,100 |
| 2020-10-30 | $6.51 | $6.51 | $6.32 | $6.38 | $6.38 | 2,799,240 |
| 2020-10-29 | $6.46 | $6.52 | $6.41 | $6.50 | $6.50 | 1,558,400 |
| 2020-10-28 | $6.49 | $6.56 | $6.37 | $6.50 | $6.50 | 2,086,000 |
| 2020-10-27 | $6.57 | $6.65 | $6.40 | $6.46 | $6.46 | 2,216,000 |
| 2020-10-26 | $6.56 | $6.62 | $6.50 | $6.54 | $6.54 | 1,841,700 |
| 2020-10-23 | $6.63 | $6.68 | $6.56 | $6.57 | $6.57 | 2,007,300 |
| 2020-10-22 | $6.66 | $6.69 | $6.54 | $6.67 | $6.67 | 2,669,400 |
| 2020-10-21 | $6.72 | $6.76 | $6.64 | $6.70 | $6.70 | 1,831,200 |
| 2020-10-20 | $6.72 | $6.80 | $6.64 | $6.77 | $6.77 | 2,897,240 |
| 2020-10-19 | $6.83 | $6.86 | $6.71 | $6.72 | $6.72 | 3,622,240 |
| 2020-10-16 | $6.87 | $6.97 | $6.78 | $6.83 | $6.83 | 5,843,300 |
| 2020-10-15 | $6.60 | $7.25 | $6.56 | $6.98 | $6.98 | 14,645,060 |
| 2020-10-14 | $6.71 | $6.71 | $6.59 | $6.64 | $6.64 | 1,873,700 |
| 2020-10-13 | $6.70 | $6.71 | $6.63 | $6.68 | $6.68 | 2,432,730 |
| 2020-10-12 | $6.61 | $6.73 | $6.58 | $6.70 | $6.70 | 3,641,500 |
| 2020-10-09 | $6.44 | $6.62 | $6.43 | $6.60 | $6.60 | 4,376,630 |
| 2020-10-08 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2020-10-07 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2020-10-06 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2020-10-05 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2020-10-02 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2020-10-01 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2020-09-30 | $6.50 | $6.54 | $6.32 | $6.38 | $6.38 | 3,071,000 |
| 2020-09-29 | $6.45 | $6.55 | $6.41 | $6.48 | $6.48 | 2,934,500 |
| 2020-09-28 | $6.53 | $6.53 | $6.38 | $6.42 | $6.42 | 1,782,630 |
| 2020-09-25 | $6.60 | $6.64 | $6.43 | $6.50 | $6.50 | 2,632,420 |
| 2020-09-24 | $6.78 | $6.78 | $6.58 | $6.60 | $6.60 | 3,977,630 |
| 2020-09-23 | $6.76 | $6.85 | $6.67 | $6.81 | $6.81 | 3,005,370 |
| 2020-09-22 | $6.86 | $6.86 | $6.67 | $6.69 | $6.69 | 4,004,500 |
| 2020-09-21 | $6.98 | $6.98 | $6.84 | $6.85 | $6.85 | 3,489,900 |
| 2020-09-18 | $6.89 | $6.99 | $6.83 | $6.95 | $6.95 | 3,260,610 |
| 2020-09-17 | $6.85 | $6.94 | $6.81 | $6.89 | $6.89 | 2,563,300 |
| 2020-09-16 | $6.95 | $6.98 | $6.80 | $6.85 | $6.85 | 4,362,500 |
| 2020-09-15 | $7.03 | $7.05 | $6.90 | $6.97 | $6.97 | 2,846,500 |
| 2020-09-14 | $7.08 | $7.11 | $6.97 | $7.05 | $7.05 | 3,081,880 |
| 2020-09-11 | $6.96 | $7.10 | $6.93 | $7.05 | $7.05 | 3,014,020 |
| 2020-09-10 | $7.43 | $7.45 | $6.91 | $6.92 | $6.92 | 8,046,000 |
| 2020-09-09 | $7.48 | $7.59 | $7.32 | $7.36 | $7.36 | 5,896,540 |
| 2020-09-08 | $7.45 | $7.52 | $7.34 | $7.51 | $7.51 | 6,052,120 |
| 2020-09-07 | $7.37 | $7.64 | $7.35 | $7.46 | $7.46 | 11,653,960 |
| 2020-09-04 | $7.31 | $7.41 | $7.25 | $7.39 | $7.39 | 3,238,600 |
| 2020-09-03 | $7.48 | $7.52 | $7.36 | $7.38 | $7.38 | 5,105,900 |
| 2020-09-02 | $7.52 | $7.55 | $7.42 | $7.51 | $7.51 | 4,773,090 |
| 2020-09-01 | $7.39 | $7.54 | $7.33 | $7.51 | $7.51 | 6,799,670 |
| 2020-08-31 | $7.39 | $7.48 | $7.35 | $7.38 | $7.38 | 4,622,900 |
| 2020-08-28 | $7.30 | $7.41 | $7.28 | $7.38 | $7.38 | 4,269,910 |
| 2020-08-27 | $7.20 | $7.35 | $7.12 | $7.31 | $7.31 | 4,861,990 |
| 2020-08-26 | $7.34 | $7.44 | $7.20 | $7.21 | $7.21 | 5,519,720 |
| 2020-08-25 | $7.43 | $7.50 | $7.32 | $7.37 | $7.37 | 5,176,880 |
| 2020-08-24 | $7.41 | $7.56 | $7.41 | $7.48 | $7.48 | 7,646,120 |
| 2020-08-21 | $7.25 | $7.55 | $7.22 | $7.43 | $7.43 | 8,736,180 |
| 2020-08-20 | $7.41 | $7.41 | $7.19 | $7.27 | $7.27 | 5,512,060 |
| 2020-08-19 | $7.37 | $7.55 | $7.32 | $7.43 | $7.43 | 7,864,860 |
| 2020-08-18 | $7.35 | $7.46 | $7.33 | $7.38 | $7.38 | 5,495,730 |
| 2020-08-17 | $7.37 | $7.39 | $7.28 | $7.36 | $7.36 | 5,199,890 |
| 2020-08-14 | $7.25 | $7.37 | $7.22 | $7.32 | $7.32 | 6,495,400 |
| 2020-08-13 | $7.12 | $7.44 | $7.08 | $7.27 | $7.27 | 9,452,810 |
| 2020-08-12 | $7.04 | $7.17 | $6.99 | $7.11 | $7.11 | 4,492,940 |
| 2020-08-11 | $7.24 | $7.25 | $7.00 | $7.05 | $7.05 | 4,999,680 |
| 2020-08-10 | $7.09 | $7.23 | $7.06 | $7.19 | $7.19 | 3,786,000 |
| 2020-08-07 | $7.24 | $7.24 | $6.99 | $7.09 | $7.09 | 5,234,030 |
| 2020-08-06 | $7.32 | $7.33 | $7.18 | $7.24 | $7.24 | 4,095,750 |
| 2020-08-05 | $7.25 | $7.33 | $7.17 | $7.33 | $7.33 | 5,197,350 |
| 2020-08-04 | $7.30 | $7.30 | $7.18 | $7.29 | $7.29 | 4,913,780 |
| 2020-08-03 | $7.09 | $7.30 | $7.08 | $7.29 | $7.29 | 6,705,090 |
| 2020-07-31 | $6.99 | $7.10 | $6.98 | $7.08 | $7.08 | 3,723,320 |
| 2020-07-30 | $7.10 | $7.13 | $7.01 | $7.03 | $7.03 | 3,662,460 |
| 2020-07-29 | $6.99 | $7.12 | $6.91 | $7.12 | $7.12 | 4,199,800 |
| 2020-07-28 | $6.96 | $7.05 | $6.92 | $7.01 | $7.01 | 3,678,300 |
| 2020-07-27 | $6.96 | $7.02 | $6.81 | $6.94 | $6.94 | 4,822,970 |
| 2020-07-24 | $7.27 | $7.36 | $6.91 | $6.98 | $6.98 | 8,181,110 |
| 2020-07-23 | $7.40 | $7.49 | $7.20 | $7.30 | $7.30 | 6,001,200 |
| 2020-07-22 | $7.44 | $7.51 | $7.31 | $7.43 | $7.43 | 4,452,930 |
| 2020-07-21 | $7.56 | $7.57 | $7.39 | $7.44 | $7.44 | 5,979,180 |
| 2020-07-20 | $7.33 | $7.55 | $7.31 | $7.53 | $7.53 | 6,735,110 |
| 2020-07-17 | $7.40 | $7.42 | $7.18 | $7.27 | $7.27 | 6,835,050 |
| 2020-07-16 | $7.66 | $7.77 | $7.27 | $7.40 | $7.40 | 9,745,190 |
| 2020-07-15 | $8.00 | $8.01 | $7.64 | $7.67 | $7.67 | 12,618,380 |
| 2020-07-14 | $7.80 | $8.20 | $7.74 | $7.97 | $7.97 | 15,814,640 |
| 2020-07-13 | $7.70 | $7.85 | $7.65 | $7.80 | $7.80 | 9,641,010 |
| 2020-07-10 | $7.65 | $7.88 | $7.57 | $7.64 | $7.64 | 11,523,640 |
| 2020-07-09 | $7.50 | $7.73 | $7.48 | $7.65 | $7.65 | 12,109,720 |
| 2020-07-08 | $7.41 | $7.59 | $7.36 | $7.53 | $7.53 | 10,968,730 |
| 2020-07-07 | $7.43 | $7.54 | $7.35 | $7.40 | $7.40 | 12,099,030 |
| 2020-07-06 | $7.20 | $7.50 | $7.20 | $7.43 | $7.43 | 18,615,960 |
| 2020-07-03 | $7.22 | $7.26 | $7.16 | $7.19 | $7.19 | 9,002,500 |
| 2020-07-02 | $7.15 | $7.26 | $7.10 | $7.23 | $7.23 | 11,357,300 |
| 2020-07-01 | $7.16 | $7.26 | $7.10 | $7.19 | $7.19 | 12,390,560 |
| 2020-06-30 | $7.07 | $7.09 | $7.00 | $7.07 | $7.07 | 6,129,250 |
| 2020-06-29 | $6.99 | $7.10 | $6.90 | $7.07 | $7.07 | 6,978,300 |
| 2020-06-26 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 0 |
| 2020-06-25 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 0 |
| 2020-06-24 | $6.87 | $7.14 | $6.84 | $7.04 | $7.04 | 12,720,360 |
| 2020-06-23 | $6.86 | $6.92 | $6.80 | $6.86 | $6.86 | 8,805,460 |
| 2020-06-22 | $6.80 | $7.19 | $6.80 | $6.96 | $6.96 | 17,692,970 |
| 2020-06-19 | $6.68 | $6.76 | $6.68 | $6.72 | $6.72 | 4,896,210 |
| 2020-06-18 | $6.70 | $6.73 | $6.64 | $6.68 | $6.68 | 3,945,900 |
| 2020-06-17 | $6.80 | $6.80 | $6.59 | $6.70 | $6.70 | 12,115,200 |
| 2020-06-16 | $6.75 | $6.83 | $6.70 | $6.79 | $6.79 | 3,963,430 |
| 2020-06-15 | $6.78 | $6.85 | $6.69 | $6.72 | $6.72 | 4,822,380 |
| 2020-06-12 | $6.68 | $6.83 | $6.63 | $6.78 | $6.78 | 4,734,030 |
| 2020-06-11 | $6.90 | $6.94 | $6.77 | $6.77 | $6.77 | 5,821,370 |
| 2020-06-10 | $6.86 | $6.96 | $6.81 | $6.90 | $6.90 | 7,457,930 |
| 2020-06-09 | $7.12 | $7.14 | $6.83 | $6.84 | $6.84 | 13,121,740 |
| 2020-06-08 | $7.18 | $7.22 | $7.13 | $7.14 | $7.14 | 5,576,520 |
| 2020-06-05 | $7.18 | $7.21 | $7.10 | $7.16 | $7.16 | 7,615,230 |
| 2020-06-04 | $7.17 | $7.24 | $7.12 | $7.18 | $7.18 | 9,137,620 |
| 2020-06-03 | $7.23 | $7.30 | $7.11 | $7.16 | $7.16 | 11,639,450 |
| 2020-06-02 | $7.12 | $7.43 | $7.09 | $7.25 | $7.25 | 17,792,050 |
| 2020-06-01 | $6.99 | $7.16 | $6.99 | $7.13 | $7.13 | 11,582,120 |
| 2020-05-29 | $6.96 | $7.16 | $6.89 | $6.95 | $6.95 | 11,377,730 |
| 2020-05-28 | $7.10 | $7.20 | $6.91 | $6.97 | $6.97 | 14,690,100 |
| 2020-05-27 | $7.33 | $7.35 | $7.09 | $7.14 | $7.14 | 16,522,620 |
| 2020-05-26 | $6.80 | $7.40 | $6.75 | $7.30 | $7.30 | 29,362,070 |
| 2020-05-25 | $6.97 | $7.12 | $6.75 | $6.81 | $6.81 | 13,836,820 |
| 2020-05-22 | $6.94 | $7.54 | $6.90 | $7.04 | $7.04 | 24,373,730 |
| 2020-05-21 | $7.13 | $7.26 | $6.86 | $6.90 | $6.90 | 15,522,220 |
| 2020-05-20 | $6.92 | $7.21 | $6.83 | $7.14 | $7.14 | 18,041,370 |
| 2020-05-19 | $6.86 | $7.06 | $6.83 | $6.95 | $6.95 | 15,284,640 |
| 2020-05-18 | $6.70 | $7.18 | $6.61 | $7.07 | $7.07 | 19,397,190 |
| 2020-05-15 | $6.83 | $6.86 | $6.70 | $6.75 | $6.75 | 9,851,460 |
| 2020-05-14 | $6.69 | $7.02 | $6.66 | $6.82 | $6.82 | 19,208,760 |
| 2020-05-13 | $6.69 | $6.84 | $6.68 | $6.75 | $6.75 | 11,509,370 |
| 2020-05-12 | $6.51 | $6.85 | $6.43 | $6.76 | $6.76 | 19,862,480 |
| 2020-05-11 | $6.40 | $6.63 | $6.37 | $6.57 | $6.57 | 13,320,230 |
| 2020-05-08 | $6.33 | $6.42 | $6.32 | $6.41 | $6.41 | 7,431,300 |
| 2020-05-07 | $6.34 | $6.42 | $6.29 | $6.35 | $6.35 | 7,419,380 |
| 2020-05-06 | $6.40 | $6.40 | $6.10 | $6.38 | $6.38 | 10,850,980 |
| 2020-05-05 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2020-05-04 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2020-05-01 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2020-04-30 | $6.08 | $6.30 | $6.08 | $6.27 | $6.27 | 9,767,480 |
| 2020-04-29 | $6.16 | $6.16 | $5.98 | $6.08 | $6.08 | 11,006,480 |
| 2020-04-28 | $6.51 | $6.57 | $6.11 | $6.22 | $6.22 | 19,008,960 |
| 2020-04-27 | $6.38 | $6.77 | $6.32 | $6.68 | $6.68 | 20,356,780 |
| 2020-04-24 | $6.48 | $6.56 | $6.29 | $6.36 | $6.36 | 12,144,770 |
| 2020-04-23 | $6.39 | $6.70 | $6.32 | $6.55 | $6.55 | 18,555,340 |
| 2020-04-22 | $6.28 | $6.47 | $6.23 | $6.43 | $6.43 | 10,123,270 |
| 2020-04-21 | $6.40 | $6.40 | $6.25 | $6.30 | $6.30 | 7,170,800 |
| 2020-04-20 | $6.28 | $6.43 | $6.23 | $6.43 | $6.43 | 11,515,840 |
| 2020-04-17 | $6.36 | $6.38 | $6.26 | $6.28 | $6.28 | 13,963,760 |
| 2020-04-16 | $6.35 | $6.46 | $6.34 | $6.37 | $6.37 | 10,093,150 |
| 2020-04-15 | $6.43 | $6.51 | $6.34 | $6.39 | $6.39 | 12,843,090 |
| 2020-04-14 | $6.36 | $6.47 | $6.29 | $6.43 | $6.43 | 15,420,900 |
| 2020-04-13 | $6.79 | $6.79 | $6.35 | $6.37 | $6.37 | 37,693,090 |
| 2020-04-10 | $7.69 | $7.69 | $7.01 | $7.06 | $7.06 | 54,571,080 |
| 2020-04-09 | $6.66 | $7.15 | $6.66 | $6.99 | $6.99 | 37,937,780 |
| 2020-04-08 | $6.46 | $6.94 | $6.42 | $6.88 | $6.88 | 32,729,640 |
| 2020-04-07 | $6.42 | $6.55 | $6.31 | $6.50 | $6.50 | 19,844,670 |
| 2020-04-06 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2020-04-03 | $6.25 | $6.43 | $6.22 | $6.32 | $6.32 | 14,312,550 |
| 2020-04-02 | $6.10 | $6.37 | $6.07 | $6.33 | $6.33 | 16,377,800 |
| 2020-04-01 | $6.25 | $6.30 | $6.10 | $6.14 | $6.14 | 17,875,380 |
| 2020-03-31 | $6.25 | $6.51 | $6.15 | $6.40 | $6.40 | 26,273,330 |
| 2020-03-30 | $6.21 | $6.22 | $5.92 | $6.13 | $6.13 | 17,982,770 |
| 2020-03-27 | $6.45 | $6.54 | $6.32 | $6.32 | $6.32 | 22,160,900 |
| 2020-03-26 | $6.55 | $6.73 | $6.40 | $6.40 | $6.40 | 32,294,990 |
| 2020-03-25 | $6.59 | $6.77 | $6.45 | $6.68 | $6.68 | 42,838,230 |
| 2020-03-24 | $6.60 | $6.66 | $6.31 | $6.55 | $6.55 | 36,603,130 |
| 2020-03-23 | $6.57 | $6.80 | $6.37 | $6.43 | $6.43 | 56,220,340 |
| 2020-03-20 | $7.50 | $7.57 | $7.07 | $7.07 | $7.07 | 53,511,120 |
| 2020-03-19 | $7.86 | $8.36 | $7.86 | $7.86 | $7.86 | 72,112,370 |
| 2020-03-18 | $8.32 | $8.73 | $8.32 | $8.73 | $8.73 | 101,426,510 |
| 2020-03-17 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 9,686,410 |
| 2020-03-16 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 3,282,420 |
| 2020-03-13 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 9,965,530 |
| 2020-03-12 | $6.08 | $6.13 | $5.74 | $5.96 | $5.96 | 20,949,360 |
| 2020-03-11 | $5.90 | $6.51 | $5.89 | $6.24 | $6.24 | 29,109,760 |
| 2020-03-10 | $5.72 | $5.92 | $5.67 | $5.92 | $5.92 | 4,449,110 |
| 2020-03-09 | $5.92 | $6.00 | $5.80 | $5.81 | $5.81 | 4,806,460 |
| 2020-03-06 | $5.96 | $6.06 | $5.92 | $6.00 | $6.00 | 5,193,600 |
| 2020-03-05 | $5.94 | $6.01 | $5.90 | $5.99 | $5.99 | 5,099,010 |
| 2020-03-04 | $5.77 | $5.97 | $5.70 | $5.94 | $5.94 | 6,069,720 |
| 2020-03-03 | $5.74 | $5.83 | $5.68 | $5.78 | $5.78 | 3,875,550 |
| 2020-03-02 | $5.48 | $5.73 | $5.48 | $5.71 | $5.71 | 3,927,260 |
| 2020-02-28 | $5.64 | $5.67 | $5.41 | $5.44 | $5.44 | 4,955,850 |
| 2020-02-27 | $5.74 | $5.81 | $5.71 | $5.76 | $5.76 | 2,708,110 |
| 2020-02-26 | $5.68 | $5.85 | $5.63 | $5.74 | $5.74 | 5,041,070 |
| 2020-02-25 | $5.72 | $5.76 | $5.58 | $5.71 | $5.71 | 4,708,740 |
| 2020-02-24 | $5.85 | $5.90 | $5.77 | $5.84 | $5.84 | 3,433,760 |
| 2020-02-21 | $5.88 | $5.91 | $5.85 | $5.89 | $5.89 | 3,371,760 |
| 2020-02-20 | $5.76 | $5.91 | $5.74 | $5.88 | $5.88 | 3,542,410 |
| 2020-02-19 | $5.72 | $5.79 | $5.68 | $5.76 | $5.76 | 3,293,840 |
| 2020-02-18 | $5.70 | $5.76 | $5.66 | $5.74 | $5.74 | 3,136,100 |
| 2020-02-17 | $5.53 | $5.71 | $5.53 | $5.70 | $5.70 | 3,830,530 |
| 2020-02-14 | $5.53 | $5.57 | $5.50 | $5.53 | $5.53 | 1,990,590 |
| 2020-02-13 | $5.61 | $5.64 | $5.50 | $5.51 | $5.51 | 3,078,740 |
| 2020-02-12 | $5.59 | $5.64 | $5.56 | $5.63 | $5.63 | 2,302,960 |
| 2020-02-11 | $5.60 | $5.63 | $5.55 | $5.59 | $5.59 | 2,483,930 |
| 2020-02-10 | $5.50 | $5.63 | $5.44 | $5.63 | $5.63 | 4,123,000 |
| 2020-02-07 | $5.47 | $5.51 | $5.40 | $5.50 | $5.50 | 3,095,240 |
| 2020-02-06 | $5.43 | $5.49 | $5.35 | $5.47 | $5.47 | 3,753,870 |
| 2020-02-05 | $5.31 | $5.49 | $5.30 | $5.41 | $5.41 | 3,844,160 |
| 2020-02-04 | $5.22 | $5.42 | $5.21 | $5.33 | $5.33 | 5,604,370 |
| 2020-02-03 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 1,632,500 |
| 2020-01-31 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2020-01-30 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2020-01-29 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2020-01-28 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2020-01-27 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2020-01-24 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2020-01-23 | $6.34 | $6.36 | $6.06 | $6.16 | $6.16 | 4,609,340 |
| 2020-01-22 | $6.36 | $6.41 | $6.27 | $6.36 | $6.36 | 2,392,810 |
| 2020-01-21 | $6.42 | $6.50 | $6.37 | $6.39 | $6.39 | 2,644,530 |
| 2020-01-20 | $6.43 | $6.43 | $6.35 | $6.41 | $6.41 | 1,848,240 |
| 2020-01-17 | $6.44 | $6.48 | $6.38 | $6.38 | $6.38 | 2,245,470 |
| 2020-01-16 | $6.51 | $6.56 | $6.38 | $6.44 | $6.44 | 4,905,730 |
| 2020-01-15 | $6.53 | $6.74 | $6.50 | $6.59 | $6.59 | 10,250,520 |
| 2020-01-14 | $6.52 | $6.56 | $6.50 | $6.53 | $6.53 | 2,738,820 |
| 2020-01-13 | $6.50 | $6.52 | $6.39 | $6.52 | $6.52 | 3,059,740 |
| 2020-01-10 | $6.52 | $6.54 | $6.44 | $6.51 | $6.51 | 3,397,000 |
| 2020-01-09 | $6.48 | $6.55 | $6.45 | $6.51 | $6.51 | 2,706,920 |
| 2020-01-08 | $6.54 | $6.57 | $6.41 | $6.45 | $6.45 | 3,098,830 |
| 2020-01-07 | $6.51 | $6.56 | $6.50 | $6.54 | $6.54 | 2,739,570 |
| 2020-01-06 | $6.46 | $6.53 | $6.43 | $6.50 | $6.50 | 3,362,180 |
| 2020-01-03 | $6.44 | $6.55 | $6.43 | $6.48 | $6.48 | 3,740,830 |
| 2020-01-02 | $6.44 | $6.47 | $6.41 | $6.45 | $6.45 | 3,627,990 |
| 2020-01-01 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2019-12-31 | $6.32 | $6.41 | $6.28 | $6.39 | $6.39 | 2,633,240 |
| 2019-12-30 | $6.26 | $6.33 | $6.20 | $6.32 | $6.32 | 2,061,070 |
| 2019-12-27 | $6.32 | $6.37 | $6.26 | $6.29 | $6.29 | 2,755,100 |
| 2019-12-26 | $6.25 | $6.32 | $6.25 | $6.31 | $6.31 | 2,420,020 |
| 2019-12-25 | $6.29 | $6.30 | $6.24 | $6.25 | $6.25 | 1,630,300 |
| 2019-12-24 | $6.25 | $6.30 | $6.20 | $6.29 | $6.29 | 2,614,540 |
| 2019-12-23 | $6.51 | $6.52 | $6.20 | $6.21 | $6.21 | 5,771,870 |
| 2019-12-20 | $6.37 | $6.66 | $6.35 | $6.51 | $6.51 | 7,597,400 |
| 2019-12-19 | $6.39 | $6.39 | $6.33 | $6.37 | $6.37 | 2,046,920 |
| 2019-12-18 | $6.34 | $6.42 | $6.30 | $6.37 | $6.37 | 3,719,160 |
| 2019-12-17 | $6.26 | $6.38 | $6.26 | $6.34 | $6.34 | 2,933,710 |
| 2019-12-16 | $6.26 | $6.32 | $6.21 | $6.31 | $6.31 | 2,179,080 |
| 2019-12-13 | $6.16 | $6.24 | $6.14 | $6.23 | $6.23 | 3,269,080 |
| 2019-12-12 | $6.14 | $6.18 | $6.12 | $6.14 | $6.14 | 2,369,340 |
| 2019-12-11 | $6.10 | $6.16 | $6.06 | $6.14 | $6.14 | 2,754,650 |
| 2019-12-10 | $6.12 | $6.15 | $6.03 | $6.10 | $6.10 | 2,222,300 |
| 2019-12-09 | $6.10 | $6.13 | $6.07 | $6.12 | $6.12 | 1,158,160 |
| 2019-12-06 | $6.06 | $6.12 | $6.03 | $6.11 | $6.11 | 2,098,250 |
| 2019-12-05 | $6.04 | $6.07 | $6.03 | $6.05 | $6.05 | 1,264,180 |
| 2019-12-04 | $5.99 | $6.05 | $5.97 | $6.04 | $6.04 | 935,390 |
| 2019-12-03 | $5.97 | $6.04 | $5.95 | $6.03 | $6.03 | 877,180 |
| 2019-12-02 | $6.05 | $6.06 | $5.97 | $5.98 | $5.98 | 1,541,760 |
| 2019-11-29 | $6.00 | $6.02 | $5.94 | $6.01 | $6.01 | 2,892,290 |
| 2019-11-28 | $6.03 | $6.06 | $5.95 | $5.99 | $5.99 | 2,650,610 |
| 2019-11-27 | $6.10 | $6.17 | $6.02 | $6.06 | $6.06 | 1,964,400 |
| 2019-11-26 | $6.06 | $6.06 | $6.01 | $6.03 | $6.03 | 1,311,930 |
| 2019-11-25 | $5.99 | $6.04 | $5.90 | $6.03 | $6.03 | 1,180,500 |
| 2019-11-22 | $5.99 | $6.10 | $5.97 | $6.00 | $6.00 | 1,917,460 |
| 2019-11-21 | $6.07 | $6.09 | $5.97 | $5.99 | $5.99 | 2,577,640 |
| 2019-11-20 | $6.14 | $6.17 | $6.06 | $6.07 | $6.07 | 1,360,910 |
| 2019-11-19 | $6.10 | $6.18 | $6.05 | $6.17 | $6.17 | 959,900 |
| 2019-11-18 | $6.03 | $6.12 | $6.01 | $6.10 | $6.10 | 1,063,450 |
| 2019-11-15 | $6.09 | $6.13 | $5.98 | $6.03 | $6.03 | 2,073,020 |
| 2019-11-14 | $6.13 | $6.17 | $6.09 | $6.11 | $6.11 | 1,270,220 |
| 2019-11-13 | $6.25 | $6.25 | $6.10 | $6.12 | $6.12 | 1,014,870 |
| 2019-11-12 | $6.18 | $6.25 | $6.15 | $6.23 | $6.23 | 1,315,800 |
| 2019-11-11 | $6.47 | $6.47 | $6.18 | $6.19 | $6.19 | 2,273,700 |
| 2019-11-08 | $6.52 | $6.53 | $6.47 | $6.48 | $6.48 | 1,201,610 |
| 2019-11-07 | $6.48 | $6.54 | $6.46 | $6.48 | $6.48 | 1,620,600 |
| 2019-11-06 | $6.67 | $6.67 | $6.47 | $6.51 | $6.51 | 1,886,340 |
| 2019-11-05 | $6.71 | $6.74 | $6.56 | $6.64 | $6.64 | 1,532,300 |
| 2019-11-04 | $6.75 | $6.79 | $6.70 | $6.74 | $6.74 | 1,239,880 |
| 2019-11-01 | $6.63 | $6.75 | $6.58 | $6.75 | $6.75 | 1,561,800 |
| 2019-10-31 | $6.75 | $6.76 | $6.60 | $6.65 | $6.65 | 1,793,680 |
| 2019-10-30 | $6.85 | $6.89 | $6.72 | $6.76 | $6.76 | 1,569,510 |
| 2019-10-29 | $6.88 | $6.95 | $6.84 | $6.85 | $6.85 | 1,750,600 |
| 2019-10-28 | $6.85 | $6.91 | $6.82 | $6.89 | $6.89 | 1,972,000 |
| 2019-10-25 | $6.78 | $6.87 | $6.70 | $6.86 | $6.86 | 1,491,900 |
| 2019-10-24 | $6.75 | $6.80 | $6.72 | $6.78 | $6.78 | 1,292,300 |
| 2019-10-23 | $6.80 | $6.96 | $6.78 | $6.80 | $6.80 | 1,235,700 |
| 2019-10-22 | $6.81 | $6.88 | $6.75 | $6.83 | $6.83 | 1,721,400 |
| 2019-10-21 | $7.00 | $7.00 | $6.76 | $6.78 | $6.78 | 2,721,210 |
| 2019-10-18 | $7.07 | $7.09 | $6.95 | $6.98 | $6.98 | 1,124,300 |
| 2019-10-17 | $7.01 | $7.17 | $7.01 | $7.08 | $7.08 | 1,461,900 |
| 2019-10-16 | $7.13 | $7.14 | $7.05 | $7.07 | $7.07 | 1,413,580 |
| 2019-10-15 | $7.15 | $7.15 | $7.03 | $7.14 | $7.14 | 1,248,310 |
| 2019-10-14 | $7.11 | $7.17 | $7.05 | $7.10 | $7.10 | 1,549,710 |
| 2019-10-11 | $6.99 | $7.15 | $6.96 | $7.02 | $7.02 | 2,693,470 |
| 2019-10-10 | $6.82 | $7.02 | $6.80 | $7.00 | $7.00 | 2,297,300 |
| 2019-10-09 | $6.70 | $6.81 | $6.68 | $6.80 | $6.80 | 661,800 |
| 2019-10-08 | $6.74 | $6.82 | $6.72 | $6.73 | $6.73 | 958,000 |
| 2019-10-07 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2019-10-04 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2019-10-03 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2019-10-02 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2019-10-01 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2019-09-30 | $6.80 | $6.83 | $6.75 | $6.78 | $6.78 | 954,410 |
| 2019-09-27 | $6.75 | $6.84 | $6.75 | $6.81 | $6.81 | 1,113,170 |
| 2019-09-26 | $6.95 | $6.96 | $6.73 | $6.80 | $6.80 | 2,804,300 |
| 2019-09-25 | $7.01 | $7.04 | $6.90 | $6.90 | $6.90 | 1,589,100 |
| 2019-09-24 | $6.99 | $7.08 | $6.94 | $7.05 | $7.05 | 1,991,790 |
| 2019-09-23 | $7.11 | $7.11 | $6.92 | $6.98 | $6.98 | 2,534,500 |
| 2019-09-20 | $7.14 | $7.20 | $7.12 | $7.15 | $7.15 | 2,496,010 |
| 2019-09-19 | $7.15 | $7.20 | $7.03 | $7.15 | $7.15 | 3,687,930 |
| 2019-09-18 | $7.26 | $7.44 | $7.13 | $7.16 | $7.16 | 7,617,300 |
| 2019-09-17 | $7.13 | $7.34 | $6.98 | $7.30 | $7.30 | 7,229,840 |
| 2019-09-16 | $7.13 | $7.19 | $7.12 | $7.15 | $7.15 | 1,573,600 |
| 2019-09-13 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2019-09-12 | $7.15 | $7.17 | $7.09 | $7.13 | $7.13 | 1,187,900 |
| 2019-09-11 | $7.20 | $7.20 | $7.09 | $7.11 | $7.11 | 1,856,220 |
| 2019-09-10 | $7.10 | $7.19 | $7.08 | $7.16 | $7.16 | 2,490,450 |
| 2019-09-09 | $7.10 | $7.14 | $7.07 | $7.13 | $7.13 | 2,609,390 |
| 2019-09-06 | $7.03 | $7.09 | $6.98 | $7.08 | $7.08 | 3,234,660 |
| 2019-09-05 | $7.01 | $7.07 | $7.00 | $7.02 | $7.02 | 3,403,980 |
| 2019-09-04 | $6.90 | $6.99 | $6.83 | $6.99 | $6.99 | 2,288,450 |
| 2019-09-03 | $6.85 | $6.93 | $6.81 | $6.92 | $6.92 | 1,858,880 |
| 2019-09-02 | $6.68 | $6.88 | $6.68 | $6.85 | $6.85 | 1,997,400 |
| 2019-08-30 | $6.91 | $6.95 | $6.67 | $6.68 | $6.68 | 2,672,710 |
| 2019-08-29 | $6.91 | $6.97 | $6.86 | $6.91 | $6.91 | 1,567,500 |
| 2019-08-28 | $6.90 | $6.95 | $6.87 | $6.91 | $6.91 | 1,438,650 |
| 2019-08-27 | $6.97 | $6.97 | $6.87 | $6.92 | $6.92 | 2,269,200 |
| 2019-08-26 | $6.74 | $6.84 | $6.73 | $6.80 | $6.80 | 1,585,010 |
| 2019-08-23 | $6.87 | $6.93 | $6.86 | $6.88 | $6.88 | 1,321,300 |
| 2019-08-22 | $6.85 | $6.96 | $6.85 | $6.88 | $6.88 | 2,042,900 |
| 2019-08-21 | $6.77 | $6.96 | $6.73 | $6.85 | $6.85 | 3,123,300 |
| 2019-08-20 | $6.83 | $6.85 | $6.72 | $6.77 | $6.77 | 2,076,290 |
| 2019-08-19 | $6.61 | $6.77 | $6.60 | $6.77 | $6.77 | 2,129,260 |
| 2019-08-16 | $6.52 | $6.62 | $6.49 | $6.56 | $6.56 | 1,155,200 |
| 2019-08-15 | $6.46 | $6.58 | $6.39 | $6.56 | $6.56 | 1,194,200 |
| 2019-08-14 | $6.67 | $6.70 | $6.54 | $6.59 | $6.59 | 922,600 |
| 2019-08-13 | $6.67 | $6.67 | $6.56 | $6.60 | $6.60 | 960,620 |
| 2019-08-12 | $6.50 | $6.66 | $6.50 | $6.66 | $6.66 | 1,150,470 |
| 2019-08-09 | $6.72 | $6.74 | $6.52 | $6.54 | $6.54 | 1,203,810 |
| 2019-08-08 | $6.68 | $6.74 | $6.65 | $6.68 | $6.68 | 1,546,560 |
| 2019-08-07 | $6.91 | $7.01 | $6.72 | $6.75 | $6.75 | 2,729,450 |
| 2019-08-06 | $6.81 | $6.81 | $6.45 | $6.68 | $6.68 | 2,519,340 |
| 2019-08-05 | $6.95 | $6.95 | $6.85 | $6.86 | $6.86 | 1,082,160 |
| 2019-08-02 | $7.10 | $7.11 | $6.91 | $6.96 | $6.96 | 2,043,910 |
| 2019-08-01 | $7.18 | $7.21 | $7.13 | $7.14 | $7.14 | 903,210 |
| 2019-07-31 | $7.24 | $7.25 | $7.18 | $7.20 | $7.20 | 1,195,650 |
| 2019-07-30 | $7.23 | $7.30 | $7.19 | $7.27 | $7.27 | 1,343,790 |
| 2019-07-29 | $7.26 | $7.26 | $7.17 | $7.21 | $7.21 | 1,099,660 |
| 2019-07-26 | $7.24 | $7.28 | $7.17 | $7.26 | $7.26 | 1,203,350 |
| 2019-07-25 | $7.24 | $7.27 | $7.22 | $7.24 | $7.24 | 1,441,290 |
| 2019-07-24 | $7.19 | $7.25 | $7.16 | $7.21 | $7.21 | 1,509,650 |
| 2019-07-23 | $7.12 | $7.17 | $7.10 | $7.16 | $7.16 | 902,710 |
| 2019-07-22 | $7.42 | $7.43 | $7.08 | $7.12 | $7.12 | 2,223,210 |
| 2019-07-19 | $7.38 | $7.46 | $7.36 | $7.38 | $7.38 | 1,051,110 |
| 2019-07-18 | $7.57 | $7.57 | $7.35 | $7.35 | $7.35 | 2,294,310 |
| 2019-07-17 | $7.56 | $7.61 | $7.53 | $7.58 | $7.58 | 1,071,000 |
| 2019-07-16 | $7.61 | $7.61 | $7.56 | $7.59 | $7.59 | 1,211,600 |
| 2019-07-15 | $7.52 | $7.61 | $7.46 | $7.58 | $7.58 | 1,373,000 |
| 2019-07-12 | $7.54 | $7.58 | $7.45 | $7.52 | $7.52 | 1,306,700 |
| 2019-07-11 | $7.56 | $7.68 | $7.46 | $7.49 | $7.49 | 2,030,560 |
| 2019-07-10 | $7.83 | $7.84 | $7.53 | $7.56 | $7.56 | 2,324,680 |
| 2019-07-09 | $7.50 | $7.57 | $7.48 | $7.57 | $7.57 | 882,800 |
| 2019-07-08 | $7.81 | $7.81 | $7.50 | $7.51 | $7.51 | 3,167,900 |
| 2019-07-05 | $7.87 | $7.87 | $7.76 | $7.85 | $7.85 | 2,078,740 |
| 2019-07-04 | $7.96 | $7.96 | $7.80 | $7.82 | $7.82 | 2,798,270 |
| 2019-07-03 | $7.90 | $8.02 | $7.83 | $7.94 | $7.94 | 3,476,100 |
| 2019-07-02 | $7.92 | $7.95 | $7.85 | $7.90 | $7.90 | 1,954,030 |
| 2019-07-01 | $7.80 | $7.94 | $7.80 | $7.93 | $7.93 | 4,171,970 |
| 2019-06-28 | $7.81 | $7.84 | $7.65 | $7.74 | $7.74 | 2,775,400 |
| 2019-06-27 | $7.83 | $7.93 | $7.80 | $7.86 | $7.86 | 2,119,500 |
| 2019-06-26 | $7.85 | $7.93 | $7.77 | $7.82 | $7.82 | 2,449,600 |
| 2019-06-25 | $7.86 | $7.97 | $7.70 | $7.88 | $7.88 | 3,695,960 |
| 2019-06-24 | $7.83 | $7.90 | $7.74 | $7.86 | $7.86 | 2,944,350 |
| 2019-06-21 | $7.81 | $7.88 | $7.78 | $7.82 | $7.82 | 3,281,210 |
| 2019-06-20 | $7.62 | $7.76 | $7.58 | $7.73 | $7.73 | 2,723,210 |
| 2019-06-19 | $7.61 | $7.70 | $7.52 | $7.64 | $7.64 | 2,794,300 |
| 2019-06-18 | $7.51 | $7.54 | $7.43 | $7.52 | $7.52 | 1,154,760 |
| 2019-06-17 | $7.49 | $7.63 | $7.42 | $7.51 | $7.51 | 1,660,200 |
| 2019-06-14 | $7.67 | $7.68 | $7.44 | $7.53 | $7.53 | 2,097,100 |
| 2019-06-13 | $7.62 | $7.68 | $7.57 | $7.65 | $7.65 | 1,550,850 |
| 2019-06-12 | $7.69 | $7.70 | $7.59 | $7.62 | $7.62 | 2,152,460 |
| 2019-06-11 | $7.48 | $7.76 | $7.39 | $7.68 | $7.68 | 2,967,520 |
| 2019-06-10 | $7.36 | $7.46 | $7.36 | $7.43 | $7.43 | 1,311,700 |
| 2019-06-07 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2019-06-06 | $7.69 | $7.69 | $7.29 | $7.34 | $7.34 | 1,906,980 |
| 2019-06-05 | $7.67 | $7.70 | $7.57 | $7.57 | $7.57 | 1,660,720 |
| 2019-06-04 | $7.73 | $7.81 | $7.53 | $7.60 | $7.60 | 2,616,370 |
| 2019-06-03 | $7.88 | $7.88 | $7.73 | $7.81 | $7.81 | 2,089,850 |
| 2019-05-31 | $7.84 | $7.92 | $7.80 | $7.82 | $7.82 | 2,198,340 |
| 2019-05-30 | $7.85 | $7.92 | $7.77 | $7.84 | $7.84 | 2,999,060 |
| 2019-05-29 | $7.78 | $7.90 | $7.71 | $7.84 | $7.84 | 2,347,160 |
| 2019-05-28 | $7.72 | $7.91 | $7.69 | $7.79 | $7.79 | 3,075,450 |
| 2019-05-27 | $7.57 | $7.76 | $7.52 | $7.76 | $7.76 | 2,118,340 |
| 2019-05-24 | $7.62 | $7.72 | $7.58 | $7.59 | $7.59 | 1,754,460 |
| 2019-05-23 | $7.87 | $7.88 | $7.62 | $7.63 | $7.63 | 4,595,240 |
| 2019-05-22 | $7.88 | $8.06 | $7.73 | $7.97 | $7.97 | 5,283,940 |
| 2019-05-21 | $7.74 | $7.90 | $7.69 | $7.89 | $7.89 | 3,123,160 |
| 2019-05-20 | $7.85 | $7.92 | $7.65 | $7.75 | $7.75 | 3,014,760 |
| 2019-05-17 | $8.02 | $8.16 | $7.77 | $7.84 | $7.84 | 5,163,830 |
| 2019-05-16 | $7.98 | $8.12 | $7.95 | $8.09 | $8.09 | 5,456,060 |
| 2019-05-15 | $7.84 | $8.24 | $7.68 | $8.04 | $8.04 | 8,518,120 |
| 2019-05-14 | $7.60 | $7.79 | $7.55 | $7.66 | $7.66 | 2,911,110 |
| 2019-05-13 | $7.50 | $7.80 | $7.45 | $7.73 | $7.73 | 4,652,400 |
| 2019-05-10 | $7.44 | $7.64 | $7.30 | $7.61 | $7.61 | 4,422,600 |
| 2019-05-09 | $7.41 | $7.50 | $7.33 | $7.40 | $7.40 | 2,230,900 |
| 2019-05-08 | $7.25 | $7.57 | $7.20 | $7.46 | $7.46 | 2,474,070 |
| 2019-05-07 | $7.40 | $7.54 | $7.33 | $7.44 | $7.44 | 2,791,800 |
| 2019-05-06 | $7.90 | $7.90 | $7.29 | $7.36 | $7.36 | 6,818,100 |
| 2019-05-03 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2019-05-02 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2019-05-01 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2019-04-30 | $7.98 | $8.17 | $7.97 | $8.10 | $8.10 | 2,910,380 |
| 2019-04-29 | $8.25 | $8.40 | $7.94 | $7.99 | $7.99 | 5,339,710 |
| 2019-04-26 | $8.35 | $8.43 | $8.21 | $8.30 | $8.30 | 3,913,920 |
| 2019-04-25 | $8.75 | $8.89 | $8.31 | $8.31 | $8.31 | 7,942,400 |
| 2019-04-24 | $8.89 | $8.93 | $8.72 | $8.89 | $8.89 | 5,871,310 |
| 2019-04-23 | $8.77 | $9.05 | $8.71 | $8.86 | $8.86 | 8,496,430 |
| 2019-04-22 | $8.97 | $8.99 | $8.74 | $8.78 | $8.78 | 7,361,180 |
| 2019-04-19 | $8.94 | $9.01 | $8.83 | $8.95 | $8.95 | 5,504,210 |
| 2019-04-18 | $8.92 | $9.05 | $8.87 | $8.93 | $8.93 | 6,036,810 |
| 2019-04-17 | $8.94 | $9.05 | $8.82 | $8.96 | $8.96 | 9,436,150 |
| 2019-04-16 | $9.01 | $9.02 | $8.62 | $8.97 | $8.97 | 12,203,730 |
| 2019-04-15 | $9.08 | $9.54 | $9.05 | $9.07 | $9.07 | 17,733,240 |
| 2019-04-12 | $9.20 | $9.41 | $8.89 | $9.08 | $9.08 | 16,237,180 |
| 2019-04-11 | $8.88 | $9.76 | $8.85 | $9.15 | $9.15 | 25,143,200 |
| 2019-04-10 | $8.88 | $9.01 | $8.77 | $8.90 | $8.90 | 8,688,500 |
| 2019-04-09 | $8.83 | $9.04 | $8.71 | $9.00 | $9.00 | 9,891,530 |
| 2019-04-08 | $9.09 | $9.09 | $8.78 | $8.97 | $8.97 | 17,785,340 |
| 2019-04-05 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2019-04-04 | $9.02 | $9.20 | $8.80 | $9.19 | $9.19 | 25,056,910 |
| 2019-04-03 | $8.46 | $9.24 | $8.43 | $9.05 | $9.05 | 29,028,710 |
| 2019-04-02 | $8.70 | $8.79 | $8.48 | $8.52 | $8.52 | 10,482,750 |
| 2019-04-01 | $8.26 | $8.53 | $8.23 | $8.51 | $8.51 | 12,573,220 |
| 2019-03-29 | $8.08 | $8.24 | $7.99 | $8.20 | $8.20 | 10,145,360 |
| 2019-03-28 | $8.51 | $8.57 | $8.06 | $8.07 | $8.07 | 17,914,050 |
| 2019-03-27 | $8.51 | $8.96 | $8.45 | $8.71 | $8.71 | 17,148,610 |
| 2019-03-26 | $8.66 | $8.72 | $8.23 | $8.34 | $8.34 | 10,162,900 |
| 2019-03-25 | $8.51 | $8.88 | $8.41 | $8.47 | $8.47 | 12,896,360 |
| 2019-03-22 | $8.45 | $8.74 | $8.41 | $8.67 | $8.67 | 16,278,350 |
| 2019-03-21 | $8.21 | $8.52 | $8.21 | $8.45 | $8.45 | 14,005,140 |
| 2019-03-20 | $8.37 | $8.41 | $8.10 | $8.21 | $8.21 | 10,554,810 |
| 2019-03-19 | $8.45 | $8.56 | $8.32 | $8.36 | $8.36 | 10,188,210 |
| 2019-03-18 | $8.57 | $8.59 | $8.25 | $8.45 | $8.45 | 14,482,050 |
| 2019-03-15 | $8.05 | $8.85 | $8.05 | $8.48 | $8.48 | 21,413,830 |
| 2019-03-14 | $8.20 | $8.41 | $7.97 | $8.07 | $8.07 | 11,530,400 |
| 2019-03-13 | $8.41 | $8.65 | $8.26 | $8.32 | $8.32 | 13,991,720 |
| 2019-03-12 | $8.36 | $8.45 | $8.23 | $8.37 | $8.37 | 10,914,580 |
| 2019-03-11 | $8.05 | $8.31 | $8.02 | $8.28 | $8.28 | 7,987,410 |
| 2019-03-08 | $8.48 | $8.50 | $8.00 | $8.00 | $8.00 | 15,799,710 |
| 2019-03-07 | $8.58 | $8.70 | $8.34 | $8.70 | $8.70 | 17,741,210 |
| 2019-03-06 | $8.30 | $8.65 | $8.20 | $8.60 | $8.60 | 16,919,590 |
| 2019-03-05 | $7.90 | $8.41 | $7.88 | $8.30 | $8.30 | 19,442,100 |
| 2019-03-04 | $8.00 | $8.19 | $7.88 | $7.95 | $7.95 | 16,138,260 |
| 2019-03-01 | $7.86 | $8.10 | $7.80 | $7.95 | $7.95 | 10,922,590 |
| 2019-02-28 | $7.89 | $8.05 | $7.69 | $7.80 | $7.80 | 11,943,710 |
| 2019-02-27 | $7.53 | $8.19 | $7.51 | $7.88 | $7.88 | 21,054,830 |
| 2019-02-26 | $7.73 | $7.73 | $7.52 | $7.56 | $7.56 | 13,605,060 |
| 2019-02-25 | $7.40 | $7.81 | $7.40 | $7.76 | $7.76 | 16,245,360 |
| 2019-02-22 | $7.20 | $7.48 | $7.20 | $7.42 | $7.42 | 10,764,600 |
| 2019-02-21 | $7.28 | $7.40 | $7.12 | $7.18 | $7.18 | 10,783,640 |
| 2019-02-20 | $7.31 | $7.44 | $7.20 | $7.27 | $7.27 | 10,165,380 |
| 2019-02-19 | $7.19 | $7.37 | $7.12 | $7.26 | $7.26 | 11,439,180 |
| 2019-02-18 | $7.00 | $7.20 | $6.97 | $7.20 | $7.20 | 11,041,290 |
| 2019-02-15 | $6.95 | $7.12 | $6.87 | $7.03 | $7.03 | 10,575,690 |
| 2019-02-14 | $6.88 | $7.18 | $6.87 | $6.90 | $6.90 | 12,674,810 |
| 2019-02-13 | $6.60 | $6.73 | $6.59 | $6.72 | $6.72 | 5,167,810 |
| 2019-02-12 | $6.55 | $6.66 | $6.52 | $6.61 | $6.61 | 4,105,620 |
| 2019-02-11 | $6.38 | $6.54 | $6.38 | $6.52 | $6.52 | 3,159,080 |
| 2019-02-08 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2019-02-07 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2019-02-06 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2019-02-05 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2019-02-04 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2019-02-01 | $6.25 | $6.41 | $6.25 | $6.38 | $6.38 | 2,480,110 |
| 2019-01-31 | $6.45 | $6.45 | $6.15 | $6.19 | $6.19 | 5,064,140 |
| 2019-01-30 | $6.50 | $6.59 | $6.38 | $6.40 | $6.40 | 3,353,500 |
| 2019-01-29 | $6.61 | $6.69 | $6.35 | $6.54 | $6.54 | 6,757,610 |
| 2019-01-28 | $6.91 | $6.92 | $6.68 | $6.68 | $6.68 | 5,488,460 |
| 2019-01-25 | $6.92 | $6.94 | $6.77 | $6.78 | $6.78 | 6,356,990 |
| 2019-01-24 | $7.00 | $7.02 | $6.89 | $6.93 | $6.93 | 5,468,280 |
| 2019-01-23 | $6.94 | $7.04 | $6.78 | $6.98 | $6.98 | 7,098,870 |
| 2019-01-22 | $6.88 | $7.01 | $6.86 | $6.94 | $6.94 | 6,085,200 |
| 2019-01-21 | $6.88 | $7.04 | $6.86 | $6.94 | $6.94 | 8,495,890 |
| 2019-01-18 | $6.73 | $6.83 | $6.71 | $6.82 | $6.82 | 4,078,300 |
| 2019-01-17 | $6.81 | $6.87 | $6.74 | $6.76 | $6.76 | 4,591,470 |
| 2019-01-16 | $6.83 | $6.91 | $6.75 | $6.82 | $6.82 | 5,319,160 |
| 2019-01-15 | $6.70 | $6.88 | $6.63 | $6.86 | $6.86 | 8,043,210 |
| 2019-01-14 | $6.65 | $6.73 | $6.63 | $6.69 | $6.69 | 4,390,000 |
| 2019-01-11 | $6.59 | $6.65 | $6.54 | $6.64 | $6.64 | 3,846,870 |
| 2019-01-10 | $6.66 | $6.74 | $6.53 | $6.58 | $6.58 | 4,822,670 |
| 2019-01-09 | $6.69 | $6.75 | $6.62 | $6.63 | $6.63 | 6,238,090 |
| 2019-01-08 | $6.65 | $6.71 | $6.61 | $6.67 | $6.67 | 5,668,060 |
| 2019-01-07 | $6.64 | $6.71 | $6.56 | $6.68 | $6.68 | 7,352,130 |
| 2019-01-04 | $6.39 | $6.61 | $6.30 | $6.59 | $6.59 | 8,712,720 |
| 2019-01-03 | $6.84 | $6.87 | $6.42 | $6.47 | $6.47 | 12,461,810 |
| 2019-01-02 | $7.00 | $7.04 | $6.68 | $6.83 | $6.83 | 16,044,530 |
| 2019-01-01 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2018-12-31 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2018-12-28 | $6.99 | $7.24 | $6.88 | $7.07 | $7.07 | 16,361,420 |
| 2018-12-27 | $7.30 | $7.43 | $6.96 | $6.98 | $6.98 | 22,543,820 |
| 2018-12-26 | $7.28 | $7.50 | $7.01 | $7.31 | $7.31 | 35,495,670 |
| 2018-12-25 | $7.21 | $7.67 | $7.21 | $7.54 | $7.54 | 45,035,430 |
| 2018-12-24 | $6.70 | $6.97 | $6.70 | $6.97 | $6.97 | 4,182,580 |
| 2018-12-21 | $6.57 | $6.60 | $6.28 | $6.34 | $6.34 | 3,281,100 |
| 2018-12-20 | $6.53 | $6.70 | $6.53 | $6.60 | $6.60 | 2,426,120 |
| 2018-12-19 | $6.70 | $6.73 | $6.50 | $6.50 | $6.50 | 2,397,920 |
| 2018-12-18 | $6.79 | $6.80 | $6.65 | $6.69 | $6.69 | 2,522,100 |
| 2018-12-17 | $6.95 | $6.97 | $6.62 | $6.81 | $6.81 | 4,368,110 |
| 2018-12-14 | $6.76 | $6.98 | $6.74 | $6.97 | $6.97 | 6,606,480 |
| 2018-12-13 | $6.72 | $6.86 | $6.67 | $6.80 | $6.80 | 2,775,150 |
| 2018-12-12 | $6.69 | $6.74 | $6.66 | $6.68 | $6.68 | 1,175,720 |
| 2018-12-11 | $6.72 | $6.75 | $6.61 | $6.68 | $6.68 | 2,002,300 |
| 2018-12-10 | $6.82 | $6.82 | $6.65 | $6.71 | $6.71 | 1,741,100 |
| 2018-12-07 | $6.71 | $6.87 | $6.71 | $6.81 | $6.81 | 1,939,340 |
| 2018-12-06 | $6.95 | $7.00 | $6.71 | $6.75 | $6.75 | 3,579,410 |
| 2018-12-05 | $6.76 | $7.15 | $6.74 | $7.01 | $7.01 | 6,038,760 |
| 2018-12-04 | $6.87 | $6.93 | $6.83 | $6.91 | $6.91 | 2,436,700 |
| 2018-12-03 | $6.79 | $6.89 | $6.77 | $6.87 | $6.87 | 3,753,220 |
| 2018-11-30 | $6.69 | $6.77 | $6.52 | $6.66 | $6.66 | 2,607,460 |
| 2018-11-29 | $6.88 | $6.94 | $6.65 | $6.66 | $6.66 | 3,602,130 |
| 2018-11-28 | $6.89 | $6.89 | $6.63 | $6.84 | $6.84 | 4,409,600 |
| 2018-11-27 | $6.88 | $6.97 | $6.82 | $6.90 | $6.90 | 2,807,740 |
| 2018-11-26 | $6.93 | $7.08 | $6.81 | $6.88 | $6.88 | 3,252,010 |
| 2018-11-23 | $7.16 | $7.16 | $6.77 | $6.85 | $6.85 | 5,591,640 |
| 2018-11-22 | $7.21 | $7.30 | $7.08 | $7.12 | $7.12 | 4,549,110 |
| 2018-11-21 | $6.99 | $7.25 | $6.95 | $7.22 | $7.22 | 6,504,330 |
| 2018-11-20 | $7.34 | $7.38 | $7.05 | $7.08 | $7.08 | 8,166,960 |
| 2018-11-19 | $7.27 | $7.59 | $7.16 | $7.49 | $7.49 | 13,715,590 |
| 2018-11-16 | $6.95 | $7.53 | $6.87 | $7.26 | $7.26 | 12,168,770 |
| 2018-11-15 | $6.67 | $7.15 | $6.67 | $6.99 | $6.99 | 9,889,820 |
| 2018-11-14 | $6.69 | $6.92 | $6.62 | $6.73 | $6.73 | 6,920,020 |
| 2018-11-13 | $6.52 | $6.80 | $6.45 | $6.69 | $6.69 | 5,888,210 |
| 2018-11-12 | $6.40 | $6.62 | $6.35 | $6.60 | $6.60 | 4,389,240 |
| 2018-11-09 | $6.40 | $6.60 | $6.38 | $6.40 | $6.40 | 4,360,650 |
| 2018-11-08 | $6.40 | $6.66 | $6.40 | $6.51 | $6.51 | 6,230,160 |
| 2018-11-07 | $6.73 | $6.73 | $6.45 | $6.45 | $6.45 | 9,031,740 |
| 2018-11-06 | $6.55 | $6.98 | $6.40 | $6.85 | $6.85 | 14,860,270 |
| 2018-11-05 | $6.39 | $6.69 | $6.27 | $6.53 | $6.53 | 10,199,190 |
| 2018-11-02 | $6.05 | $6.50 | $6.05 | $6.30 | $6.30 | 6,669,270 |
| 2018-11-01 | $5.98 | $6.07 | $5.92 | $5.98 | $5.98 | 3,026,800 |
| 2018-10-31 | $5.85 | $5.95 | $5.85 | $5.94 | $5.94 | 2,358,600 |
| 2018-10-30 | $5.80 | $5.91 | $5.73 | $5.84 | $5.84 | 2,009,300 |
| 2018-10-29 | $5.85 | $5.89 | $5.74 | $5.80 | $5.80 | 2,287,400 |
| 2018-10-26 | $5.85 | $5.99 | $5.81 | $5.87 | $5.87 | 2,856,800 |
| 2018-10-25 | $5.69 | $5.80 | $5.57 | $5.79 | $5.79 | 2,149,890 |
| 2018-10-24 | $5.69 | $5.87 | $5.67 | $5.78 | $5.78 | 1,999,000 |
| 2018-10-23 | $5.79 | $5.89 | $5.66 | $5.70 | $5.70 | 3,123,020 |
| 2018-10-22 | $5.48 | $5.85 | $5.46 | $5.75 | $5.75 | 3,267,250 |
| 2018-10-19 | $5.25 | $5.46 | $5.20 | $5.42 | $5.42 | 1,473,690 |
| 2018-10-18 | $5.53 | $5.53 | $5.26 | $5.30 | $5.30 | 1,394,740 |
| 2018-10-17 | $5.50 | $5.62 | $5.38 | $5.53 | $5.53 | 1,883,870 |
| 2018-10-16 | $5.60 | $5.74 | $5.40 | $5.46 | $5.46 | 2,167,800 |
| 2018-10-15 | $5.80 | $5.91 | $5.61 | $5.65 | $5.65 | 1,358,590 |
| 2018-10-12 | $6.00 | $6.04 | $5.55 | $5.78 | $5.78 | 2,743,910 |
| 2018-10-11 | $6.49 | $6.55 | $6.03 | $6.04 | $6.04 | 4,648,350 |
| 2018-10-10 | $6.80 | $6.81 | $6.65 | $6.70 | $6.70 | 1,780,470 |
| 2018-10-09 | $6.73 | $6.87 | $6.68 | $6.81 | $6.81 | 2,091,400 |
| 2018-10-08 | $6.79 | $6.95 | $6.70 | $6.71 | $6.71 | 3,247,970 |
| 2018-10-05 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2018-10-04 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2018-10-03 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2018-10-02 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2018-10-01 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2018-09-28 | $6.85 | $6.93 | $6.85 | $6.90 | $6.90 | 1,928,500 |
| 2018-09-27 | $6.91 | $6.91 | $6.81 | $6.83 | $6.83 | 1,792,520 |
| 2018-09-26 | $6.89 | $6.94 | $6.85 | $6.88 | $6.88 | 2,129,700 |
| 2018-09-25 | $6.92 | $7.00 | $6.88 | $6.91 | $6.91 | 2,046,650 |
| 2018-09-24 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 0 |
| 2018-09-21 | $6.89 | $6.99 | $6.82 | $6.97 | $6.97 | 3,750,400 |
| 2018-09-20 | $6.78 | $7.11 | $6.74 | $6.95 | $6.95 | 5,530,680 |
| 2018-09-19 | $6.70 | $6.82 | $6.70 | $6.79 | $6.79 | 2,493,000 |
| 2018-09-18 | $6.60 | $6.72 | $6.59 | $6.70 | $6.70 | 1,534,680 |
| 2018-09-17 | $6.68 | $6.69 | $6.61 | $6.61 | $6.61 | 1,659,280 |
| 2018-09-14 | $6.77 | $6.78 | $6.68 | $6.69 | $6.69 | 1,625,210 |
| 2018-09-13 | $6.70 | $6.77 | $6.66 | $6.74 | $6.74 | 2,015,110 |
| 2018-09-12 | $6.69 | $6.73 | $6.65 | $6.66 | $6.66 | 1,370,300 |
| 2018-09-11 | $6.66 | $6.74 | $6.64 | $6.69 | $6.69 | 1,869,200 |
| 2018-09-10 | $6.95 | $6.97 | $6.73 | $6.74 | $6.74 | 4,640,660 |
| 2018-09-07 | $6.85 | $7.18 | $6.85 | $7.01 | $7.01 | 10,834,940 |
| 2018-09-06 | $6.67 | $6.72 | $6.61 | $6.63 | $6.63 | 984,150 |
| 2018-09-05 | $6.74 | $6.80 | $6.63 | $6.64 | $6.64 | 1,631,060 |
| 2018-09-04 | $6.68 | $6.80 | $6.66 | $6.76 | $6.76 | 1,092,960 |
| 2018-09-03 | $6.73 | $6.73 | $6.60 | $6.67 | $6.67 | 1,192,000 |
| 2018-08-31 | $6.77 | $6.79 | $6.65 | $6.68 | $6.68 | 1,323,060 |
| 2018-08-30 | $6.89 | $6.89 | $6.76 | $6.76 | $6.76 | 1,194,330 |
| 2018-08-29 | $6.85 | $6.95 | $6.85 | $6.89 | $6.89 | 1,298,500 |
| 2018-08-28 | $6.89 | $6.92 | $6.85 | $6.86 | $6.86 | 1,214,030 |
| 2018-08-27 | $6.77 | $6.91 | $6.76 | $6.89 | $6.89 | 1,738,540 |
| 2018-08-24 | $6.79 | $6.80 | $6.72 | $6.77 | $6.77 | 828,400 |
| 2018-08-23 | $6.79 | $6.86 | $6.70 | $6.78 | $6.78 | 997,200 |
| 2018-08-22 | $6.81 | $6.85 | $6.78 | $6.81 | $6.81 | 858,100 |
| 2018-08-21 | $6.74 | $6.85 | $6.71 | $6.85 | $6.85 | 1,387,960 |
| 2018-08-20 | $6.73 | $6.79 | $6.60 | $6.75 | $6.75 | 1,630,850 |
| 2018-08-17 | $7.04 | $7.09 | $6.68 | $6.70 | $6.70 | 3,506,200 |
| 2018-08-16 | $7.10 | $7.14 | $6.99 | $7.02 | $7.02 | 1,587,000 |
| 2018-08-15 | $7.25 | $7.28 | $7.06 | $7.10 | $7.10 | 2,354,700 |
| 2018-08-14 | $7.22 | $7.30 | $7.18 | $7.25 | $7.25 | 1,627,640 |
| 2018-08-13 | $7.07 | $7.29 | $7.07 | $7.25 | $7.25 | 2,826,540 |
| 2018-08-10 | $7.10 | $7.23 | $7.09 | $7.20 | $7.20 | 2,685,600 |
| 2018-08-09 | $6.91 | $7.25 | $6.91 | $7.14 | $7.14 | 2,924,360 |
| 2018-08-08 | $7.04 | $7.10 | $6.95 | $6.98 | $6.98 | 1,970,500 |
| 2018-08-07 | $6.88 | $7.06 | $6.85 | $7.05 | $7.05 | 2,309,900 |
| 2018-08-06 | $7.13 | $7.13 | $6.79 | $6.85 | $6.85 | 2,842,400 |
| 2018-08-03 | $7.11 | $7.28 | $7.04 | $7.13 | $7.13 | 3,094,160 |
| 2018-08-02 | $7.32 | $7.35 | $6.89 | $7.10 | $7.10 | 4,193,170 |
| 2018-08-01 | $7.44 | $7.58 | $7.35 | $7.39 | $7.39 | 4,108,500 |
| 2018-07-31 | $7.52 | $7.52 | $7.32 | $7.35 | $7.35 | 3,413,700 |
| 2018-07-30 | $7.58 | $7.69 | $7.41 | $7.52 | $7.52 | 6,667,140 |
| 2018-07-27 | $7.34 | $7.73 | $7.34 | $7.60 | $7.60 | 8,105,130 |
| 2018-07-26 | $7.18 | $7.44 | $7.18 | $7.38 | $7.38 | 3,992,560 |
| 2018-07-25 | $7.23 | $7.35 | $7.16 | $7.25 | $7.25 | 3,345,510 |
| 2018-07-24 | $7.06 | $7.26 | $7.03 | $7.21 | $7.21 | 3,780,910 |
| 2018-07-23 | $6.96 | $7.10 | $6.91 | $7.08 | $7.08 | 3,037,090 |
| 2018-07-20 | $6.88 | $7.05 | $6.85 | $6.98 | $6.98 | 2,197,800 |
| 2018-07-19 | $6.94 | $7.00 | $6.85 | $6.93 | $6.93 | 1,731,160 |
| 2018-07-18 | $7.00 | $7.09 | $6.99 | $7.00 | $7.00 | 2,486,400 |
| 2018-07-17 | $6.97 | $7.04 | $6.90 | $7.00 | $7.00 | 1,945,640 |
| 2018-07-16 | $6.93 | $7.02 | $6.90 | $6.95 | $6.95 | 1,747,040 |
| 2018-07-13 | $6.90 | $6.96 | $6.88 | $6.93 | $6.93 | 1,713,100 |
| 2018-07-12 | $6.76 | $6.95 | $6.76 | $6.92 | $6.92 | 2,003,380 |
| 2018-07-11 | $6.95 | $6.95 | $6.63 | $6.76 | $6.76 | 2,383,130 |
| 2018-07-10 | $6.95 | $7.01 | $6.87 | $6.99 | $6.99 | 2,164,070 |
| 2018-07-09 | $6.81 | $6.93 | $6.78 | $6.91 | $6.91 | 1,163,370 |
| 2018-07-06 | $6.69 | $6.88 | $6.54 | $6.78 | $6.78 | 1,950,320 |
| 2018-07-05 | $6.93 | $6.97 | $6.72 | $6.73 | $6.73 | 1,698,220 |
| 2018-07-04 | $7.00 | $7.06 | $6.90 | $6.96 | $6.96 | 2,378,940 |
| 2018-07-03 | $6.88 | $7.05 | $6.82 | $7.04 | $7.04 | 2,266,330 |
| 2018-07-02 | $6.98 | $7.03 | $6.80 | $6.86 | $6.86 | 1,947,520 |
| 2018-06-29 | $6.84 | $7.04 | $6.80 | $7.01 | $7.01 | 1,949,540 |
| 2018-06-28 | $6.90 | $6.97 | $6.81 | $6.83 | $6.83 | 1,398,710 |
| 2018-06-27 | $7.04 | $7.04 | $6.85 | $6.91 | $6.91 | 1,551,260 |
| 2018-06-26 | $6.67 | $7.03 | $6.67 | $7.01 | $7.01 | 1,828,340 |
| 2018-06-25 | $6.86 | $7.13 | $6.79 | $6.85 | $6.85 | 2,219,490 |
| 2018-06-22 | $6.63 | $6.83 | $6.50 | $6.79 | $6.79 | 1,576,220 |
| 2018-06-21 | $6.99 | $7.03 | $6.66 | $6.68 | $6.68 | 2,890,900 |
| 2018-06-20 | $6.94 | $7.03 | $6.79 | $7.00 | $7.00 | 2,641,370 |
| 2018-06-19 | $7.65 | $7.68 | $6.95 | $6.95 | $6.95 | 5,187,810 |
| 2018-06-18 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2018-06-15 | $8.02 | $8.02 | $7.70 | $7.72 | $7.72 | 2,268,550 |
| 2018-06-14 | $7.99 | $8.05 | $7.90 | $8.02 | $8.02 | 1,587,020 |
| 2018-06-13 | $8.17 | $8.17 | $7.96 | $8.00 | $8.00 | 2,232,910 |
| 2018-06-12 | $8.20 | $8.21 | $8.03 | $8.17 | $8.17 | 1,815,870 |
| 2018-06-11 | $8.17 | $8.23 | $8.14 | $8.19 | $8.19 | 1,245,610 |
| 2018-06-08 | $8.42 | $8.47 | $8.08 | $8.18 | $8.18 | 3,642,460 |
| 2018-06-07 | $8.65 | $8.68 | $8.44 | $8.47 | $8.47 | 2,473,010 |
| 2018-06-06 | $8.62 | $8.67 | $8.57 | $8.62 | $8.62 | 1,981,170 |
| 2018-06-05 | $8.53 | $8.65 | $8.48 | $8.64 | $8.64 | 2,069,680 |
| 2018-06-04 | $8.54 | $8.64 | $8.51 | $8.52 | $8.52 | 1,435,890 |
| 2018-06-01 | $8.66 | $8.68 | $8.45 | $8.56 | $8.56 | 3,766,780 |
| 2018-05-31 | $8.65 | $8.79 | $8.51 | $8.73 | $8.73 | 4,488,400 |
| 2018-05-30 | $8.39 | $8.90 | $8.17 | $8.55 | $8.55 | 6,999,170 |
| 2018-05-29 | $8.61 | $8.65 | $8.43 | $8.44 | $8.44 | 3,372,110 |
| 2018-05-28 | $8.86 | $8.89 | $8.52 | $8.61 | $8.61 | 3,280,950 |
| 2018-05-25 | $8.95 | $8.98 | $8.82 | $8.85 | $8.85 | 2,516,270 |
| 2018-05-24 | $8.97 | $9.04 | $8.91 | $8.95 | $8.95 | 1,819,060 |
| 2018-05-23 | $9.05 | $9.14 | $8.94 | $8.95 | $8.95 | 2,286,870 |
| 2018-05-22 | $9.05 | $9.16 | $9.03 | $9.12 | $9.12 | 2,492,070 |
| 2018-05-21 | $8.97 | $9.09 | $8.94 | $9.06 | $9.06 | 2,798,480 |
| 2018-05-18 | $8.85 | $8.91 | $8.82 | $8.90 | $8.90 | 1,836,650 |
| 2018-05-17 | $8.84 | $8.93 | $8.80 | $8.82 | $8.82 | 2,733,630 |
| 2018-05-16 | $9.00 | $9.04 | $8.83 | $8.86 | $8.86 | 3,780,300 |
| 2018-05-15 | $8.95 | $9.06 | $8.93 | $9.05 | $9.05 | 1,881,500 |
| 2018-05-14 | $9.11 | $9.11 | $8.92 | $8.95 | $8.95 | 2,900,100 |
| 2018-05-11 | $9.34 | $9.38 | $9.02 | $9.09 | $9.09 | 3,408,700 |
| 2018-05-10 | $9.24 | $9.37 | $9.19 | $9.31 | $9.31 | 2,574,490 |
| 2018-05-09 | $9.28 | $9.28 | $9.15 | $9.21 | $9.21 | 2,451,450 |
| 2018-05-08 | $9.15 | $9.31 | $9.11 | $9.28 | $9.28 | 2,933,930 |
| 2018-05-07 | $9.01 | $9.14 | $9.00 | $9.13 | $9.13 | 2,709,510 |
| 2018-05-04 | $9.07 | $9.07 | $8.98 | $9.01 | $9.01 | 1,299,500 |
| 2018-05-03 | $9.10 | $9.11 | $8.86 | $9.09 | $9.09 | 2,204,250 |
| 2018-05-02 | $9.12 | $9.16 | $8.98 | $9.10 | $9.10 | 1,623,320 |
| 2018-05-01 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
| 2018-04-30 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
| 2018-04-27 | $9.07 | $9.16 | $8.97 | $9.08 | $9.08 | 2,028,090 |
| 2018-04-26 | $9.17 | $9.28 | $9.02 | $9.04 | $9.04 | 2,063,700 |
| 2018-04-25 | $9.16 | $9.33 | $9.16 | $9.26 | $9.26 | 1,764,150 |
| 2018-04-24 | $8.96 | $9.24 | $8.93 | $9.24 | $9.24 | 2,856,440 |
| 2018-04-23 | $9.10 | $9.17 | $8.83 | $8.96 | $8.96 | 2,667,350 |
| 2018-04-20 | $9.44 | $9.48 | $8.98 | $9.05 | $9.05 | 4,159,000 |
| 2018-04-19 | $9.41 | $9.52 | $9.31 | $9.44 | $9.44 | 4,337,200 |
| 2018-04-18 | $9.43 | $9.45 | $9.08 | $9.38 | $9.38 | 5,576,820 |
| 2018-04-17 | $10.05 | $10.06 | $9.21 | $9.36 | $9.36 | 12,116,820 |
| 2018-04-16 | $10.22 | $10.49 | $10.10 | $10.14 | $10.14 | 11,250,490 |
| 2018-04-13 | $10.03 | $10.18 | $9.86 | $9.88 | $9.88 | 4,485,630 |
| 2018-04-12 | $10.12 | $10.17 | $9.97 | $10.00 | $10.00 | 6,142,810 |
| 2018-04-11 | $10.41 | $10.61 | $10.11 | $10.22 | $10.22 | 9,825,020 |
| 2018-04-10 | $10.49 | $10.54 | $10.25 | $10.34 | $10.34 | 8,831,110 |
| 2018-04-09 | $10.00 | $10.61 | $9.76 | $10.50 | $10.50 | 16,848,930 |
| 2018-04-06 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2018-04-05 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2018-04-04 | $10.35 | $11.00 | $10.23 | $10.27 | $10.27 | 27,039,830 |
| 2018-04-03 | $9.60 | $10.05 | $9.50 | $10.01 | $10.01 | 10,781,730 |
| 2018-04-02 | $9.52 | $9.78 | $9.49 | $9.76 | $9.76 | 9,024,110 |
| 2018-03-30 | $9.47 | $9.59 | $9.45 | $9.50 | $9.50 | 5,600,280 |
| 2018-03-29 | $9.35 | $9.64 | $9.35 | $9.51 | $9.51 | 5,803,270 |
| 2018-03-28 | $9.38 | $9.58 | $9.25 | $9.36 | $9.36 | 5,573,470 |
| 2018-03-27 | $9.15 | $9.57 | $9.13 | $9.55 | $9.55 | 8,690,350 |
| 2018-03-26 | $9.20 | $9.20 | $8.55 | $9.09 | $9.09 | 9,039,100 |
| 2018-03-23 | $9.49 | $10.19 | $9.31 | $9.50 | $9.50 | 18,835,650 |
| 2018-03-22 | $9.30 | $9.88 | $9.27 | $9.75 | $9.75 | 11,711,250 |
| 2018-03-21 | $9.21 | $9.66 | $9.21 | $9.36 | $9.36 | 7,627,430 |
| 2018-03-20 | $9.13 | $9.25 | $9.06 | $9.23 | $9.23 | 2,869,380 |
| 2018-03-19 | $9.29 | $9.29 | $9.15 | $9.19 | $9.19 | 2,642,050 |
| 2018-03-16 | $9.23 | $9.35 | $9.20 | $9.22 | $9.22 | 3,000,830 |
| 2018-03-15 | $9.15 | $9.46 | $9.10 | $9.23 | $9.23 | 3,663,480 |
| 2018-03-14 | $9.39 | $9.39 | $9.19 | $9.20 | $9.20 | 4,101,300 |
| 2018-03-13 | $9.50 | $9.76 | $9.43 | $9.44 | $9.44 | 5,772,290 |
| 2018-03-12 | $9.31 | $9.47 | $9.30 | $9.46 | $9.46 | 4,140,380 |
| 2018-03-09 | $9.23 | $9.34 | $9.21 | $9.32 | $9.32 | 4,199,370 |
| 2018-03-08 | $9.23 | $9.32 | $9.18 | $9.25 | $9.25 | 3,214,090 |
| 2018-03-07 | $9.26 | $9.66 | $9.16 | $9.24 | $9.24 | 5,714,040 |
| 2018-03-06 | $9.20 | $9.31 | $9.13 | $9.27 | $9.27 | 3,988,090 |
| 2018-03-05 | $9.25 | $9.35 | $9.16 | $9.22 | $9.22 | 3,691,800 |
| 2018-03-02 | $9.06 | $9.37 | $8.98 | $9.30 | $9.30 | 7,583,690 |
| 2018-03-01 | $9.02 | $9.25 | $8.95 | $9.18 | $9.18 | 5,099,130 |
| 2018-02-28 | $8.96 | $9.27 | $8.90 | $9.08 | $9.08 | 6,216,540 |
| 2018-02-27 | $8.86 | $8.99 | $8.85 | $8.90 | $8.90 | 3,118,460 |
| 2018-02-26 | $8.87 | $8.96 | $8.73 | $8.91 | $8.91 | 3,758,180 |
| 2018-02-23 | $8.75 | $9.00 | $8.60 | $8.80 | $8.80 | 4,550,040 |
| 2018-02-22 | $8.38 | $8.77 | $8.38 | $8.66 | $8.66 | 3,831,340 |
| 2018-02-21 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 0 |
| 2018-02-20 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 0 |
| 2018-02-19 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 0 |
| 2018-02-16 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 0 |
| 2018-02-15 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 0 |
| 2018-02-14 | $8.27 | $8.40 | $8.24 | $8.38 | $8.38 | 1,497,080 |
| 2018-02-13 | $8.32 | $8.48 | $8.27 | $8.31 | $8.31 | 2,594,940 |
| 2018-02-12 | $8.18 | $8.34 | $8.13 | $8.26 | $8.26 | 2,091,220 |
| 2018-02-09 | $8.03 | $8.20 | $7.93 | $8.07 | $8.07 | 3,435,400 |
| 2018-02-08 | $8.20 | $8.45 | $8.20 | $8.40 | $8.40 | 2,404,780 |
| 2018-02-07 | $8.42 | $8.53 | $8.01 | $8.25 | $8.25 | 4,741,200 |
| 2018-02-06 | $8.98 | $8.98 | $8.25 | $8.25 | $8.25 | 7,303,640 |
| 2018-02-05 | $9.08 | $9.40 | $9.00 | $9.17 | $9.17 | 3,470,870 |
| 2018-02-02 | $9.45 | $9.52 | $8.88 | $9.15 | $9.15 | 4,772,890 |
| 2018-02-01 | $10.16 | $10.24 | $9.38 | $9.41 | $9.41 | 6,717,030 |
| 2018-01-31 | $10.31 | $10.38 | $10.03 | $10.13 | $10.13 | 4,232,340 |
| 2018-01-30 | $10.32 | $10.55 | $10.32 | $10.38 | $10.38 | 3,340,190 |
| 2018-01-29 | $10.66 | $10.71 | $10.29 | $10.33 | $10.33 | 6,326,010 |
| 2018-01-26 | $10.67 | $10.78 | $10.58 | $10.69 | $10.69 | 5,901,390 |
| 2018-01-25 | $10.54 | $10.74 | $10.54 | $10.67 | $10.67 | 6,426,060 |
| 2018-01-24 | $10.70 | $10.73 | $10.51 | $10.62 | $10.62 | 8,879,480 |
| 2018-01-23 | $10.63 | $10.98 | $10.57 | $10.88 | $10.88 | 12,802,860 |
| 2018-01-22 | $10.56 | $10.77 | $10.49 | $10.64 | $10.64 | 8,390,420 |
| 2018-01-19 | $10.85 | $11.07 | $10.67 | $10.72 | $10.72 | 14,471,340 |
| 2018-01-18 | $11.63 | $11.63 | $10.88 | $11.05 | $11.05 | 22,960,540 |
| 2018-01-17 | $12.01 | $12.01 | $11.33 | $11.49 | $11.49 | 36,196,800 |
| 2018-01-16 | $10.10 | $10.92 | $10.02 | $10.92 | $10.92 | 9,080,440 |
| 2018-01-15 | $10.29 | $10.36 | $9.90 | $9.93 | $9.93 | 4,308,700 |
| 2018-01-12 | $10.28 | $10.57 | $10.23 | $10.39 | $10.39 | 4,769,010 |
| 2018-01-11 | $10.14 | $10.29 | $10.13 | $10.26 | $10.26 | 1,800,320 |
| 2018-01-10 | $10.35 | $10.37 | $10.12 | $10.19 | $10.19 | 2,425,400 |
| 2018-01-09 | $10.46 | $10.52 | $10.29 | $10.33 | $10.33 | 2,610,320 |
| 2018-01-08 | $10.47 | $10.54 | $10.41 | $10.46 | $10.46 | 3,259,160 |
| 2018-01-05 | $10.41 | $10.72 | $10.32 | $10.58 | $10.58 | 6,929,250 |
| 2018-01-04 | $10.28 | $10.54 | $10.13 | $10.52 | $10.52 | 4,016,850 |
| 2018-01-03 | $10.12 | $10.29 | $10.03 | $10.26 | $10.26 | 3,209,820 |
| 2018-01-02 | $10.02 | $10.13 | $9.95 | $10.12 | $10.12 | 2,456,540 |
| 2018-01-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-12-29 | $9.90 | $10.07 | $9.87 | $10.00 | $10.00 | 2,266,440 |
| 2017-12-28 | $9.85 | $10.00 | $9.79 | $9.90 | $9.90 | 1,825,590 |
| 2017-12-27 | $9.94 | $9.96 | $9.80 | $9.84 | $9.84 | 1,989,570 |
| 2017-12-26 | $9.85 | $10.02 | $9.82 | $9.97 | $9.97 | 2,268,390 |
| 2017-12-25 | $10.04 | $10.05 | $9.75 | $9.81 | $9.81 | 2,538,810 |
| 2017-12-22 | $10.07 | $10.13 | $9.97 | $10.00 | $10.00 | 1,246,700 |
| 2017-12-21 | $10.12 | $10.14 | $9.91 | $10.06 | $10.06 | 1,762,870 |
| 2017-12-20 | $10.41 | $10.42 | $10.07 | $10.13 | $10.13 | 2,439,930 |
| 2017-12-19 | $10.40 | $10.44 | $10.33 | $10.38 | $10.38 | 2,326,200 |
| 2017-12-18 | $10.34 | $10.44 | $10.30 | $10.41 | $10.41 | 1,721,150 |
| 2017-12-15 | $10.38 | $10.44 | $10.32 | $10.36 | $10.36 | 2,153,970 |
| 2017-12-14 | $10.35 | $10.40 | $10.26 | $10.36 | $10.36 | 1,747,370 |
| 2017-12-13 | $10.27 | $10.44 | $10.27 | $10.41 | $10.41 | 1,609,430 |
| 2017-12-12 | $10.40 | $10.54 | $10.26 | $10.28 | $10.28 | 2,339,580 |
| 2017-12-11 | $10.31 | $10.49 | $10.31 | $10.45 | $10.45 | 1,913,280 |
| 2017-12-08 | $10.28 | $10.42 | $10.16 | $10.35 | $10.35 | 2,181,150 |
| 2017-12-07 | $10.21 | $10.41 | $10.16 | $10.24 | $10.24 | 2,589,720 |
| 2017-12-06 | $10.06 | $10.22 | $9.98 | $10.18 | $10.18 | 2,905,750 |
| 2017-12-05 | $10.66 | $10.79 | $9.95 | $10.05 | $10.05 | 4,073,670 |
| 2017-12-04 | $10.78 | $10.92 | $10.71 | $10.72 | $10.72 | 1,699,400 |
| 2017-12-01 | $10.77 | $10.91 | $10.77 | $10.88 | $10.88 | 1,217,680 |
| 2017-11-30 | $10.85 | $10.95 | $10.82 | $10.83 | $10.83 | 2,666,350 |
| 2017-11-29 | $10.78 | $10.84 | $10.61 | $10.82 | $10.82 | 2,333,520 |
| 2017-11-28 | $10.60 | $10.83 | $10.56 | $10.77 | $10.77 | 2,254,120 |
| 2017-11-27 | $10.94 | $10.99 | $10.50 | $10.60 | $10.60 | 3,228,890 |
| 2017-11-24 | $11.00 | $11.04 | $10.86 | $10.94 | $10.94 | 3,177,090 |
| 2017-11-23 | $11.41 | $11.41 | $10.95 | $11.01 | $11.01 | 2,870,140 |
| 2017-11-22 | $11.46 | $11.55 | $11.37 | $11.41 | $11.41 | 2,605,600 |
| 2017-11-21 | $11.34 | $11.66 | $11.27 | $11.50 | $11.50 | 3,308,800 |
| 2017-11-20 | $11.40 | $11.45 | $11.11 | $11.37 | $11.37 | 3,865,100 |
| 2017-11-17 | $12.21 | $12.33 | $11.49 | $11.55 | $11.55 | 6,655,000 |
| 2017-11-16 | $12.46 | $12.54 | $12.27 | $12.29 | $12.29 | 3,060,000 |
| 2017-11-15 | $12.77 | $12.86 | $12.41 | $12.42 | $12.42 | 4,603,600 |
| 2017-11-14 | $12.87 | $12.93 | $12.77 | $12.82 | $12.82 | 3,694,930 |
| 2017-11-13 | $12.77 | $13.08 | $12.74 | $12.96 | $12.96 | 4,353,500 |
| 2017-11-10 | $12.90 | $12.90 | $12.71 | $12.75 | $12.75 | 3,927,210 |
| 2017-11-09 | $12.83 | $12.92 | $12.77 | $12.91 | $12.91 | 2,258,510 |
| 2017-11-08 | $12.74 | $12.96 | $12.74 | $12.83 | $12.83 | 3,595,340 |
| 2017-11-07 | $12.90 | $13.00 | $12.71 | $12.77 | $12.77 | 4,561,020 |
| 2017-11-06 | $12.79 | $12.88 | $12.72 | $12.87 | $12.87 | 2,772,700 |
| 2017-11-03 | $13.20 | $13.25 | $12.68 | $12.77 | $12.77 | 8,101,250 |
| 2017-11-02 | $13.39 | $13.39 | $13.18 | $13.18 | $13.18 | 5,716,700 |
| 2017-11-01 | $13.68 | $13.74 | $13.33 | $13.42 | $13.42 | 8,965,710 |
| 2017-10-31 | $13.18 | $14.05 | $13.18 | $13.82 | $13.82 | 13,614,220 |
| 2017-10-30 | $13.72 | $13.80 | $13.11 | $13.22 | $13.22 | 8,863,950 |
| 2017-10-27 | $13.92 | $13.98 | $13.71 | $13.79 | $13.79 | 7,647,850 |
| 2017-10-26 | $13.70 | $14.07 | $13.68 | $14.05 | $14.05 | 11,829,790 |
| 2017-10-25 | $13.61 | $13.95 | $13.53 | $13.82 | $13.82 | 9,622,150 |
| 2017-10-24 | $13.80 | $13.89 | $13.50 | $13.55 | $13.55 | 11,551,990 |
| 2017-10-23 | $14.05 | $14.16 | $13.72 | $14.00 | $14.00 | 19,453,950 |
| 2017-10-20 | $13.47 | $14.47 | $13.42 | $14.05 | $14.05 | 27,446,690 |
| 2017-10-19 | $13.60 | $13.63 | $13.10 | $13.16 | $13.16 | 10,144,160 |
| 2017-10-18 | $13.46 | $14.15 | $13.44 | $13.72 | $13.72 | 15,685,470 |
| 2017-10-17 | $13.36 | $13.60 | $13.27 | $13.50 | $13.50 | 4,071,000 |
| 2017-10-16 | $13.55 | $13.82 | $13.35 | $13.36 | $13.36 | 6,387,760 |
| 2017-10-13 | $13.43 | $13.59 | $13.35 | $13.54 | $13.54 | 3,080,190 |
| 2017-10-12 | $13.48 | $13.55 | $13.31 | $13.43 | $13.43 | 3,624,200 |
| 2017-10-11 | $13.39 | $13.67 | $13.36 | $13.54 | $13.54 | 6,082,500 |
| 2017-10-10 | $13.24 | $13.42 | $13.20 | $13.41 | $13.41 | 3,331,230 |
| 2017-10-09 | $13.21 | $13.35 | $13.15 | $13.24 | $13.24 | 2,854,520 |
| 2017-10-06 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 0 |
| 2017-10-05 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 0 |
| 2017-10-04 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 0 |
| 2017-10-03 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 0 |
| 2017-10-02 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 0 |
| 2017-09-29 | $13.13 | $13.21 | $13.08 | $13.09 | $13.09 | 2,268,730 |
| 2017-09-28 | $13.08 | $13.17 | $13.03 | $13.09 | $13.09 | 2,691,380 |
| 2017-09-27 | $13.06 | $13.09 | $13.00 | $13.08 | $13.08 | 2,226,110 |
| 2017-09-26 | $13.04 | $13.14 | $12.98 | $13.01 | $13.01 | 2,464,600 |
| 2017-09-25 | $13.49 | $13.53 | $12.98 | $13.00 | $13.00 | 6,367,740 |
| 2017-09-22 | $13.61 | $13.65 | $13.46 | $13.54 | $13.54 | 3,513,240 |
| 2017-09-21 | $13.57 | $13.87 | $13.55 | $13.66 | $13.66 | 6,280,910 |
| 2017-09-20 | $13.70 | $13.71 | $13.50 | $13.63 | $13.63 | 4,659,990 |
| 2017-09-19 | $13.63 | $13.84 | $13.54 | $13.74 | $13.74 | 7,356,590 |
| 2017-09-18 | $13.45 | $13.66 | $13.45 | $13.62 | $13.62 | 3,501,930 |
| 2017-09-15 | $13.68 | $13.70 | $13.45 | $13.56 | $13.56 | 3,849,160 |
| 2017-09-14 | $13.62 | $13.75 | $13.56 | $13.71 | $13.71 | 4,882,120 |
| 2017-09-13 | $13.55 | $13.65 | $13.55 | $13.60 | $13.60 | 3,078,580 |
| 2017-09-12 | $13.77 | $13.77 | $13.50 | $13.55 | $13.55 | 7,275,950 |
| 2017-09-11 | $13.67 | $13.82 | $13.62 | $13.79 | $13.79 | 3,803,200 |
| 2017-09-08 | $13.68 | $13.80 | $13.55 | $13.67 | $13.67 | 4,832,200 |
| 2017-09-07 | $13.88 | $13.88 | $13.66 | $13.68 | $13.68 | 5,613,620 |
| 2017-09-06 | $13.77 | $13.87 | $13.69 | $13.82 | $13.82 | 4,809,100 |
| 2017-09-05 | $13.91 | $13.96 | $13.70 | $13.80 | $13.80 | 6,225,090 |
| 2017-09-04 | $13.92 | $14.03 | $13.78 | $13.90 | $13.90 | 7,997,710 |
| 2017-09-01 | $14.08 | $14.09 | $13.77 | $14.03 | $14.03 | 12,345,000 |
| 2017-08-31 | $13.98 | $14.13 | $13.85 | $14.00 | $14.00 | 14,883,850 |
| 2017-08-30 | $14.78 | $14.99 | $14.14 | $14.18 | $14.18 | 29,677,070 |
| 2017-08-29 | $13.75 | $14.48 | $13.57 | $14.19 | $14.19 | 28,806,540 |
| 2017-08-28 | $13.45 | $13.67 | $13.37 | $13.64 | $13.64 | 8,227,290 |
| 2017-08-25 | $13.40 | $13.46 | $13.28 | $13.45 | $13.45 | 6,883,380 |
| 2017-08-24 | $13.08 | $13.53 | $13.06 | $13.44 | $13.44 | 11,116,000 |
| 2017-08-23 | $13.15 | $13.20 | $13.03 | $13.05 | $13.05 | 3,120,610 |
| 2017-08-22 | $13.36 | $13.40 | $13.13 | $13.19 | $13.19 | 4,320,800 |
| 2017-08-21 | $13.44 | $13.59 | $13.25 | $13.37 | $13.37 | 5,912,010 |
| 2017-08-18 | $13.02 | $13.44 | $13.01 | $13.34 | $13.34 | 7,864,610 |
| 2017-08-17 | $12.95 | $13.17 | $12.94 | $13.15 | $13.15 | 4,640,600 |
| 2017-08-16 | $12.91 | $12.98 | $12.84 | $12.96 | $12.96 | 2,872,920 |
| 2017-08-15 | $13.00 | $13.08 | $12.80 | $12.89 | $12.89 | 4,687,720 |
| 2017-08-14 | $12.94 | $13.07 | $12.87 | $13.04 | $13.04 | 2,841,500 |
| 2017-08-11 | $13.26 | $13.28 | $12.82 | $12.87 | $12.87 | 7,311,030 |
| 2017-08-10 | $13.59 | $13.66 | $13.16 | $13.31 | $13.31 | 7,890,810 |
| 2017-08-09 | $13.44 | $13.68 | $13.44 | $13.66 | $13.66 | 8,186,800 |
| 2017-08-08 | $13.36 | $13.55 | $13.31 | $13.49 | $13.49 | 5,650,920 |
| 2017-08-07 | $13.29 | $13.44 | $13.24 | $13.36 | $13.36 | 3,251,240 |
| 2017-08-04 | $13.30 | $13.50 | $13.26 | $13.31 | $13.31 | 4,644,220 |
| 2017-08-03 | $13.23 | $13.38 | $13.21 | $13.29 | $13.29 | 4,381,300 |
| 2017-08-02 | $13.52 | $13.57 | $13.20 | $13.23 | $13.23 | 7,336,620 |
| 2017-08-01 | $13.37 | $13.72 | $13.37 | $13.56 | $13.56 | 7,923,220 |
| 2017-07-31 | $13.51 | $13.60 | $13.22 | $13.34 | $13.34 | 6,363,800 |
| 2017-07-28 | $13.61 | $13.77 | $13.44 | $13.51 | $13.51 | 6,023,200 |
| 2017-07-27 | $13.34 | $13.87 | $13.34 | $13.66 | $13.66 | 9,593,800 |
| 2017-07-26 | $13.60 | $13.66 | $13.32 | $13.38 | $13.38 | 6,409,700 |
| 2017-07-25 | $13.53 | $13.69 | $13.43 | $13.64 | $13.64 | 7,608,800 |
| 2017-07-24 | $13.38 | $13.85 | $13.38 | $13.74 | $13.74 | 14,290,400 |
| 2017-07-21 | $13.11 | $13.36 | $13.05 | $13.10 | $13.10 | 7,408,130 |
| 2017-07-20 | $12.78 | $13.88 | $12.70 | $13.37 | $13.37 | 14,307,830 |
| 2017-07-19 | $12.51 | $12.78 | $12.42 | $12.74 | $12.74 | 5,630,850 |
| 2017-07-18 | $12.45 | $12.63 | $12.36 | $12.51 | $12.51 | 5,357,300 |
| 2017-07-17 | $13.76 | $13.76 | $12.40 | $12.45 | $12.45 | 13,589,950 |
| 2017-07-14 | $13.94 | $13.94 | $13.60 | $13.78 | $13.78 | 8,151,150 |
| 2017-07-13 | $14.10 | $14.10 | $13.81 | $13.90 | $13.90 | 10,551,560 |
| 2017-07-12 | $13.47 | $14.13 | $13.47 | $14.11 | $14.11 | 18,481,790 |
| 2017-07-11 | $13.41 | $13.77 | $13.30 | $13.58 | $13.58 | 13,972,320 |
| 2017-07-10 | $13.31 | $13.50 | $13.12 | $13.40 | $13.40 | 7,823,710 |
| 2017-07-07 | $13.17 | $13.32 | $13.08 | $13.31 | $13.31 | 5,917,930 |
| 2017-07-06 | $13.24 | $13.34 | $13.02 | $13.16 | $13.16 | 4,463,830 |
| 2017-07-05 | $13.11 | $13.30 | $13.08 | $13.26 | $13.26 | 4,453,050 |
| 2017-07-04 | $13.16 | $13.20 | $13.06 | $13.12 | $13.12 | 3,145,800 |
| 2017-07-03 | $13.09 | $13.25 | $13.05 | $13.20 | $13.20 | 3,507,700 |
| 2017-06-30 | $12.92 | $13.05 | $12.91 | $13.00 | $13.00 | 2,408,780 |
| 2017-06-29 | $12.95 | $13.07 | $12.90 | $12.97 | $12.97 | 2,980,640 |
| 2017-06-28 | $13.21 | $13.21 | $12.95 | $12.96 | $12.96 | 3,911,750 |
| 2017-06-27 | $13.19 | $13.35 | $13.11 | $13.18 | $13.18 | 4,294,760 |
| 2017-06-26 | $13.01 | $13.18 | $12.95 | $13.16 | $13.16 | 4,435,440 |
| 2017-06-23 | $13.08 | $13.17 | $12.68 | $12.99 | $12.99 | 6,592,300 |
| 2017-06-22 | $13.31 | $13.67 | $13.01 | $13.09 | $13.09 | 9,224,270 |
| 2017-06-21 | $13.23 | $13.64 | $13.15 | $13.39 | $13.39 | 8,473,060 |
| 2017-06-20 | $13.42 | $13.42 | $13.16 | $13.20 | $13.20 | 4,956,040 |
| 2017-06-19 | $13.33 | $13.46 | $13.31 | $13.37 | $13.37 | 4,087,820 |
| 2017-06-16 | $13.23 | $13.48 | $13.23 | $13.31 | $13.31 | 5,261,350 |
| 2017-06-15 | $13.16 | $13.40 | $13.13 | $13.30 | $13.30 | 6,351,210 |
| 2017-06-14 | $13.12 | $13.26 | $13.06 | $13.16 | $13.16 | 4,175,290 |
| 2017-06-13 | $12.91 | $13.27 | $12.85 | $13.15 | $13.15 | 4,132,000 |
| 2017-06-12 | $13.23 | $13.30 | $12.88 | $12.96 | $12.96 | 6,239,230 |
| 2017-06-09 | $12.84 | $13.50 | $12.84 | $13.35 | $13.35 | 11,538,740 |
| 2017-06-08 | $13.02 | $13.11 | $12.86 | $12.90 | $12.90 | 5,043,190 |
| 2017-06-07 | $12.73 | $13.05 | $12.67 | $12.99 | $12.99 | 5,576,290 |
| 2017-06-06 | $12.61 | $12.75 | $12.59 | $12.74 | $12.74 | 3,435,670 |
| 2017-06-05 | $12.51 | $12.87 | $12.45 | $12.73 | $12.73 | 5,954,070 |
| 2017-06-02 | $12.18 | $12.53 | $12.11 | $12.48 | $12.48 | 4,516,220 |
| 2017-06-01 | $12.73 | $12.76 | $12.08 | $12.16 | $12.16 | 5,513,510 |
| 2017-05-31 | $12.81 | $13.13 | $12.72 | $12.74 | $12.74 | 5,755,760 |
| 2017-05-30 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 0 |
| 2017-05-29 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 0 |
| 2017-05-26 | $12.56 | $12.76 | $12.50 | $12.62 | $12.62 | 3,994,210 |
| 2017-05-25 | $12.32 | $12.69 | $12.13 | $12.61 | $12.61 | 6,157,210 |
| 2017-05-24 | $12.61 | $12.61 | $12.12 | $12.41 | $12.41 | 5,306,530 |
| 2017-05-23 | $13.22 | $13.37 | $12.15 | $12.22 | $12.22 | 9,544,750 |
| 2017-05-22 | $13.39 | $13.49 | $13.10 | $13.21 | $13.21 | 11,155,760 |
| 2017-05-19 | $12.97 | $14.20 | $12.90 | $13.69 | $13.69 | 19,203,360 |
| 2017-05-18 | $12.87 | $13.09 | $12.82 | $12.91 | $12.91 | 2,716,680 |
| 2017-05-17 | $13.09 | $13.19 | $13.00 | $13.03 | $13.03 | 4,845,520 |
| 2017-05-16 | $12.48 | $13.05 | $12.45 | $13.01 | $13.01 | 5,865,530 |
| 2017-05-15 | $12.80 | $12.87 | $12.48 | $12.54 | $12.54 | 5,181,720 |
| 2017-05-12 | $12.70 | $12.95 | $12.61 | $12.78 | $12.78 | 5,088,820 |
| 2017-05-11 | $12.99 | $13.17 | $12.55 | $12.75 | $12.75 | 8,193,360 |
| 2017-05-10 | $13.55 | $13.71 | $13.02 | $13.06 | $13.06 | 4,421,120 |
| 2017-05-09 | $13.54 | $13.70 | $13.12 | $13.57 | $13.57 | 5,384,820 |
| 2017-05-08 | $13.79 | $14.05 | $13.56 | $13.59 | $13.59 | 5,880,880 |
| 2017-05-05 | $13.78 | $14.04 | $13.69 | $13.73 | $13.73 | 4,535,720 |
| 2017-05-04 | $14.02 | $14.07 | $13.86 | $13.87 | $13.87 | 5,125,170 |
| 2017-05-03 | $14.04 | $14.38 | $13.80 | $14.17 | $14.17 | 7,165,150 |
| 2017-05-02 | $14.15 | $14.20 | $13.88 | $13.97 | $13.97 | 4,606,880 |
| 2017-05-01 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 0 |
| 2017-04-28 | $13.62 | $14.15 | $13.61 | $14.09 | $14.09 | 7,007,350 |
| 2017-04-27 | $13.62 | $13.78 | $13.00 | $13.71 | $13.71 | 8,454,800 |
| 2017-04-26 | $13.51 | $13.81 | $13.51 | $13.64 | $13.64 | 4,479,820 |
| 2017-04-25 | $13.61 | $13.93 | $13.55 | $13.59 | $13.59 | 5,204,710 |
| 2017-04-24 | $14.68 | $14.73 | $13.50 | $13.55 | $13.55 | 8,452,460 |
| 2017-04-21 | $15.02 | $15.14 | $14.53 | $14.62 | $14.62 | 5,266,110 |
| 2017-04-20 | $15.30 | $15.55 | $14.87 | $15.05 | $15.05 | 6,353,800 |
| 2017-04-19 | $16.33 | $16.33 | $15.22 | $15.39 | $15.39 | 10,531,400 |
| 2017-04-18 | $16.39 | $16.60 | $16.22 | $16.39 | $16.39 | 7,526,950 |
| 2017-04-17 | $16.19 | $16.56 | $16.03 | $16.38 | $16.38 | 7,518,200 |
| 2017-04-14 | $16.50 | $16.53 | $16.10 | $16.18 | $16.18 | 6,367,450 |
| 2017-04-13 | $16.51 | $16.76 | $16.36 | $16.60 | $16.60 | 5,662,430 |
| 2017-04-12 | $16.22 | $17.18 | $16.04 | $16.65 | $16.65 | 13,666,590 |
| 2017-04-11 | $16.09 | $16.32 | $15.83 | $16.30 | $16.30 | 9,311,730 |
| 2017-04-10 | $16.74 | $16.75 | $16.12 | $16.17 | $16.17 | 9,675,150 |
| 2017-04-07 | $16.77 | $17.04 | $16.68 | $16.81 | $16.81 | 6,652,310 |
| 2017-04-06 | $16.70 | $16.95 | $16.67 | $16.76 | $16.76 | 4,989,560 |
| 2017-04-05 | $16.45 | $16.86 | $16.45 | $16.77 | $16.77 | 6,836,970 |
| 2017-04-04 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 0 |
| 2017-04-03 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 0 |
| 2017-03-31 | $16.28 | $16.44 | $16.20 | $16.33 | $16.33 | 4,846,570 |
| 2017-03-30 | $16.72 | $16.80 | $16.07 | $16.19 | $16.19 | 10,375,840 |
| 2017-03-29 | $16.93 | $16.99 | $16.69 | $16.71 | $16.71 | 10,593,170 |
| 2017-03-28 | $17.81 | $17.81 | $16.82 | $16.88 | $16.88 | 16,985,270 |
| 2017-03-27 | $17.80 | $18.06 | $17.73 | $17.83 | $17.83 | 8,301,700 |
| 2017-03-24 | $17.74 | $17.84 | $17.60 | $17.70 | $17.70 | 7,034,580 |
| 2017-03-23 | $17.71 | $18.00 | $17.70 | $17.82 | $17.82 | 11,044,230 |
| 2017-03-22 | $17.69 | $17.87 | $17.45 | $17.67 | $17.67 | 7,313,550 |
| 2017-03-21 | $17.43 | $17.89 | $17.43 | $17.87 | $17.87 | 10,246,950 |
| 2017-03-20 | $17.35 | $17.55 | $17.25 | $17.49 | $17.49 | 6,351,150 |
| 2017-03-17 | $17.70 | $17.87 | $17.30 | $17.39 | $17.39 | 9,695,600 |
| 2017-03-16 | $17.21 | $17.76 | $17.21 | $17.72 | $17.72 | 10,790,360 |
| 2017-03-15 | $17.44 | $17.46 | $17.09 | $17.12 | $17.12 | 9,170,110 |
| 2017-03-14 | $17.74 | $17.95 | $17.50 | $17.51 | $17.51 | 7,619,100 |
| 2017-03-13 | $17.51 | $17.84 | $17.22 | $17.83 | $17.83 | 10,844,720 |
| 2017-03-10 | $18.10 | $18.26 | $17.61 | $17.67 | $17.67 | 10,056,910 |
| 2017-03-09 | $18.50 | $18.50 | $18.06 | $18.08 | $18.08 | 10,417,500 |
| 2017-03-08 | $18.41 | $18.59 | $18.36 | $18.50 | $18.50 | 6,417,110 |
| 2017-03-07 | $18.60 | $18.70 | $18.38 | $18.50 | $18.50 | 9,322,920 |
| 2017-03-06 | $18.30 | $18.84 | $18.30 | $18.62 | $18.62 | 14,443,240 |
| 2017-03-03 | $18.11 | $18.32 | $18.02 | $18.15 | $18.15 | 7,471,090 |
| 2017-03-02 | $18.62 | $18.68 | $18.05 | $18.10 | $18.10 | 15,327,710 |
| 2017-03-01 | $18.52 | $18.77 | $18.40 | $18.60 | $18.60 | 10,085,260 |
| 2017-02-28 | $18.97 | $19.15 | $18.31 | $18.55 | $18.55 | 20,104,960 |
| 2017-02-27 | $18.89 | $19.26 | $18.78 | $19.04 | $19.04 | 13,882,430 |
| 2017-02-24 | $19.07 | $19.19 | $18.72 | $19.03 | $19.03 | 18,708,450 |
| 2017-02-23 | $19.89 | $20.45 | $19.20 | $19.40 | $19.40 | 36,660,050 |
| 2017-02-22 | $19.24 | $19.32 | $18.75 | $19.22 | $19.22 | 21,104,940 |
| 2017-02-21 | $18.80 | $19.57 | $18.61 | $19.41 | $19.41 | 25,299,550 |
| 2017-02-20 | $18.39 | $18.85 | $18.32 | $18.83 | $18.83 | 14,311,020 |
| 2017-02-17 | $19.40 | $19.86 | $18.50 | $18.58 | $18.58 | 29,430,660 |
| 2017-02-16 | $19.47 | $19.64 | $19.21 | $19.50 | $19.50 | 24,224,590 |
| 2017-02-15 | $19.59 | $20.26 | $19.22 | $19.81 | $19.81 | 49,120,190 |
| 2017-02-14 | $18.76 | $19.65 | $18.62 | $19.46 | $19.46 | 37,778,150 |
| 2017-02-13 | $18.42 | $18.88 | $18.32 | $18.62 | $18.62 | 16,441,390 |
| 2017-02-10 | $19.04 | $19.05 | $18.45 | $18.50 | $18.50 | 26,762,400 |
| 2017-02-09 | $19.12 | $19.55 | $19.05 | $19.27 | $19.27 | 31,998,470 |
| 2017-02-08 | $19.00 | $19.12 | $18.74 | $19.10 | $19.10 | 18,464,720 |
| 2017-02-07 | $18.70 | $19.31 | $18.53 | $19.19 | $19.19 | 29,050,680 |
| 2017-02-06 | $18.60 | $19.29 | $18.56 | $18.95 | $18.95 | 29,796,590 |
| 2017-02-03 | $18.05 | $18.90 | $17.86 | $18.69 | $18.69 | 26,139,540 |
| 2017-02-02 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 0 |
| 2017-02-01 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 0 |
| 2017-01-31 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 0 |
| 2017-01-30 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 0 |
| 2017-01-27 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 0 |
| 2017-01-26 | $18.42 | $18.63 | $17.92 | $17.98 | $17.98 | 18,578,160 |
| 2017-01-25 | $18.54 | $18.69 | $18.15 | $18.36 | $18.36 | 22,357,710 |
| 2017-01-24 | $19.10 | $19.22 | $18.38 | $18.67 | $18.67 | 31,490,000 |
| 2017-01-23 | $18.95 | $19.77 | $18.95 | $19.23 | $19.23 | 38,185,000 |
| 2017-01-20 | $18.93 | $19.96 | $18.84 | $19.20 | $19.20 | 49,592,080 |
| 2017-01-19 | $19.50 | $20.59 | $18.93 | $19.17 | $19.17 | 70,879,020 |
| 2017-01-18 | $16.76 | $18.80 | $16.76 | $18.80 | $18.80 | 24,053,520 |
| 2017-01-17 | $17.05 | $17.36 | $15.91 | $17.09 | $17.09 | 42,473,700 |
| 2017-01-16 | $18.82 | $19.30 | $16.51 | $17.68 | $17.68 | 55,179,410 |
| 2017-01-13 | $18.95 | $19.25 | $17.90 | $18.05 | $18.05 | 65,969,920 |
| 2017-01-12 | $16.82 | $18.56 | $16.80 | $18.56 | $18.56 | 41,779,810 |
| 2017-01-11 | $16.80 | $17.19 | $16.65 | $16.87 | $16.87 | 15,050,240 |
| 2017-01-10 | $17.46 | $17.46 | $16.82 | $16.84 | $16.84 | 17,294,540 |
| 2017-01-09 | $16.83 | $17.69 | $16.83 | $17.37 | $17.37 | 21,187,640 |
| 2017-01-06 | $17.10 | $17.11 | $16.83 | $16.92 | $16.92 | 13,632,410 |
| 2017-01-05 | $16.90 | $17.27 | $16.82 | $17.16 | $17.16 | 16,228,130 |
| 2017-01-04 | $16.79 | $17.18 | $16.68 | $16.98 | $16.98 | 16,833,700 |
| 2017-01-03 | $16.34 | $16.86 | $16.19 | $16.85 | $16.85 | 14,834,660 |
| 2017-01-02 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 0 |
| 2016-12-30 | $16.25 | $16.45 | $16.14 | $16.19 | $16.19 | 8,706,650 |
| 2016-12-29 | $16.30 | $16.38 | $16.06 | $16.16 | $16.16 | 9,973,590 |
| 2016-12-28 | $16.66 | $16.98 | $16.34 | $16.37 | $16.37 | 11,756,520 |
| 2016-12-27 | $16.46 | $17.08 | $16.36 | $16.76 | $16.76 | 15,144,880 |
| 2016-12-26 | $16.29 | $16.55 | $15.91 | $16.52 | $16.52 | 13,424,100 |
| 2016-12-23 | $17.03 | $17.09 | $16.50 | $16.53 | $16.53 | 18,101,180 |
| 2016-12-22 | $16.63 | $17.59 | $16.55 | $17.18 | $17.18 | 27,652,280 |
| 2016-12-21 | $16.79 | $17.11 | $16.50 | $16.67 | $16.67 | 26,554,440 |
| 2016-12-20 | $16.80 | $16.88 | $16.52 | $16.86 | $16.86 | 21,848,910 |
| 2016-12-19 | $16.19 | $17.64 | $16.11 | $17.11 | $17.11 | 46,901,000 |
| 2016-12-16 | $15.71 | $16.24 | $15.70 | $16.04 | $16.04 | 19,080,660 |
| 2016-12-15 | $15.53 | $16.10 | $15.50 | $15.72 | $15.72 | 16,885,850 |
| 2016-12-14 | $15.54 | $16.09 | $15.36 | $15.57 | $15.57 | 13,941,830 |
| 2016-12-13 | $15.35 | $15.64 | $15.11 | $15.53 | $15.53 | 6,339,430 |
| 2016-12-12 | $15.84 | $16.15 | $15.11 | $15.42 | $15.42 | 10,357,740 |
| 2016-12-09 | $15.80 | $16.21 | $15.50 | $16.02 | $16.02 | 12,940,100 |
| 2016-12-08 | $16.27 | $16.28 | $15.88 | $15.92 | $15.92 | 7,365,960 |
| 2016-12-07 | $16.10 | $16.37 | $16.01 | $16.28 | $16.28 | 6,857,470 |
| 2016-12-06 | $16.01 | $16.24 | $15.93 | $16.15 | $16.15 | 7,846,790 |
| 2016-12-05 | $16.71 | $16.98 | $15.84 | $16.11 | $16.11 | 18,510,990 |
| 2016-12-02 | $17.10 | $17.72 | $17.06 | $17.21 | $17.21 | 14,888,650 |
| 2016-12-01 | $17.26 | $17.39 | $16.86 | $17.10 | $17.10 | 12,308,240 |
| 2016-11-30 | $17.30 | $17.69 | $17.16 | $17.22 | $17.22 | 12,558,930 |
| 2016-11-29 | $17.25 | $17.98 | $17.10 | $17.59 | $17.59 | 26,525,050 |
| 2016-11-28 | $17.27 | $17.46 | $17.00 | $17.32 | $17.32 | 20,460,850 |
| 2016-11-25 | $16.35 | $17.36 | $16.30 | $17.31 | $17.31 | 26,490,750 |
| 2016-11-24 | $16.33 | $16.65 | $16.25 | $16.37 | $16.37 | 9,436,890 |
| 2016-11-23 | $16.99 | $17.02 | $16.29 | $16.30 | $16.30 | 15,712,650 |
| 2016-11-22 | $16.69 | $17.22 | $16.62 | $16.98 | $16.98 | 14,239,820 |
| 2016-11-21 | $16.71 | $16.93 | $16.58 | $16.69 | $16.69 | 12,621,820 |
| 2016-11-18 | $16.75 | $17.27 | $16.52 | $16.75 | $16.75 | 16,256,860 |
| 2016-11-17 | $16.81 | $16.90 | $16.61 | $16.74 | $16.74 | 12,611,550 |
| 2016-11-16 | $16.33 | $17.12 | $16.33 | $16.89 | $16.89 | 24,453,620 |
| 2016-11-15 | $16.16 | $16.67 | $16.16 | $16.40 | $16.40 | 14,098,820 |
| 2016-11-14 | $16.03 | $16.27 | $15.91 | $16.22 | $16.22 | 12,568,480 |
| 2016-11-11 | $16.23 | $16.35 | $16.02 | $16.08 | $16.08 | 10,683,250 |
| 2016-11-10 | $16.02 | $16.27 | $15.97 | $16.23 | $16.23 | 14,713,360 |
| 2016-11-09 | $16.18 | $16.22 | $15.72 | $15.89 | $15.89 | 14,409,180 |
| 2016-11-08 | $16.22 | $16.36 | $16.06 | $16.23 | $16.23 | 12,831,140 |
| 2016-11-07 | $15.90 | $16.27 | $15.73 | $16.22 | $16.22 | 14,880,490 |
| 2016-11-04 | $15.63 | $16.14 | $15.62 | $15.87 | $15.87 | 14,211,770 |
| 2016-11-03 | $15.66 | $15.93 | $15.52 | $15.69 | $15.69 | 13,236,590 |
| 2016-11-02 | $15.42 | $15.95 | $15.23 | $15.80 | $15.80 | 15,275,130 |
| 2016-11-01 | $15.29 | $15.48 | $15.22 | $15.43 | $15.43 | 7,243,600 |
| 2016-10-31 | $15.40 | $15.48 | $15.11 | $15.29 | $15.29 | 0 |
| 2016-10-28 | $15.55 | $15.71 | $15.33 | $15.36 | $15.36 | 11,625,030 |
| 2016-10-27 | $15.15 | $15.65 | $15.09 | $15.59 | $15.59 | 16,970,650 |
| 2016-10-26 | $15.22 | $15.22 | $15.05 | $15.15 | $15.15 | 4,582,580 |
| 2016-10-25 | $14.93 | $15.28 | $14.93 | $15.22 | $15.22 | 8,171,440 |
| 2016-10-24 | $14.88 | $15.04 | $14.78 | $14.97 | $14.97 | 5,796,770 |
| 2016-10-21 | $15.11 | $15.17 | $14.62 | $14.82 | $14.82 | 7,977,430 |
| 2016-10-20 | $15.15 | $15.22 | $15.10 | $15.11 | $15.11 | 4,620,490 |
| 2016-10-19 | $15.30 | $15.34 | $15.11 | $15.14 | $15.14 | 5,634,360 |
| 2016-10-18 | $15.01 | $15.28 | $14.98 | $15.26 | $15.26 | 5,385,410 |
| 2016-10-17 | $15.21 | $15.33 | $15.00 | $15.06 | $15.06 | 6,478,350 |
| 2016-10-14 | $15.15 | $15.32 | $15.12 | $15.19 | $15.19 | 6,022,130 |
| 2016-10-13 | $15.24 | $15.25 | $15.11 | $15.15 | $15.15 | 5,943,150 |
| 2016-10-12 | $15.27 | $15.35 | $15.00 | $15.25 | $15.25 | 9,478,480 |
| 2016-10-11 | $15.21 | $15.45 | $15.21 | $15.27 | $15.27 | 14,391,660 |
| 2016-10-10 | $15.26 | $15.35 | $15.07 | $15.25 | $15.25 | 6,520,000 |
| 2016-10-07 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2016-10-06 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2016-10-05 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2016-10-04 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2016-10-03 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2016-09-30 | $14.95 | $15.25 | $14.84 | $15.14 | $15.14 | 5,303,740 |
| 2016-09-29 | $14.80 | $15.00 | $14.73 | $14.86 | $14.86 | 3,465,210 |
| 2016-09-28 | $14.78 | $14.92 | $14.65 | $14.75 | $14.75 | 3,646,230 |
| 2016-09-27 | $14.53 | $14.74 | $14.46 | $14.68 | $14.68 | 4,370,300 |
| 2016-09-26 | $15.05 | $15.13 | $14.50 | $14.52 | $14.52 | 4,075,930 |
| 2016-09-23 | $15.27 | $15.30 | $15.02 | $15.05 | $15.05 | 4,256,500 |
| 2016-09-22 | $15.30 | $15.35 | $15.15 | $15.23 | $15.23 | 5,505,880 |
| 2016-09-21 | $15.05 | $15.30 | $14.97 | $15.21 | $15.21 | 4,774,490 |
| 2016-09-20 | $14.92 | $15.27 | $14.89 | $15.05 | $15.05 | 6,122,900 |
| 2016-09-19 | $14.44 | $15.03 | $14.43 | $14.97 | $14.97 | 9,436,200 |
| 2016-09-16 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
| 2016-09-15 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
| 2016-09-14 | $14.47 | $14.59 | $14.38 | $14.43 | $14.43 | 4,024,290 |
| 2016-09-13 | $14.41 | $14.64 | $14.35 | $14.56 | $14.56 | 5,328,750 |
| 2016-09-12 | $14.65 | $14.74 | $14.27 | $14.31 | $14.31 | 9,076,750 |
| 2016-09-09 | $15.20 | $15.29 | $14.98 | $15.00 | $15.00 | 5,852,050 |
| 2016-09-08 | $15.23 | $15.26 | $15.09 | $15.18 | $15.18 | 4,706,440 |
| 2016-09-07 | $15.33 | $15.41 | $15.15 | $15.19 | $15.19 | 7,389,400 |
| 2016-09-06 | $15.11 | $15.35 | $14.85 | $15.31 | $15.31 | 6,596,000 |
| 2016-09-05 | $15.09 | $15.26 | $15.08 | $15.15 | $15.15 | 4,588,100 |
| 2016-09-02 | $15.17 | $15.25 | $14.93 | $15.06 | $15.06 | 6,329,030 |
| 2016-09-01 | $15.60 | $15.66 | $15.15 | $15.16 | $15.16 | 8,756,140 |
| 2016-08-31 | $15.50 | $15.78 | $15.45 | $15.59 | $15.59 | 7,241,270 |
| 2016-08-30 | $15.63 | $15.70 | $15.44 | $15.48 | $15.48 | 5,458,770 |
| 2016-08-29 | $15.50 | $15.69 | $15.38 | $15.67 | $15.67 | 8,866,170 |
| 2016-08-26 | $15.62 | $15.68 | $15.32 | $15.43 | $15.43 | 8,693,730 |
| 2016-08-25 | $15.55 | $15.68 | $15.07 | $15.61 | $15.61 | 13,161,870 |
| 2016-08-24 | $15.96 | $16.06 | $15.72 | $15.78 | $15.78 | 7,094,480 |
| 2016-08-23 | $15.96 | $16.08 | $15.70 | $15.85 | $15.85 | 8,914,220 |
| 2016-08-22 | $16.11 | $16.36 | $15.90 | $15.93 | $15.93 | 9,234,620 |
| 2016-08-19 | $16.36 | $16.48 | $16.01 | $16.15 | $16.15 | 12,713,510 |
| 2016-08-18 | $16.25 | $16.71 | $16.17 | $16.49 | $16.49 | 18,246,900 |
| 2016-08-17 | $16.28 | $16.50 | $16.13 | $16.22 | $16.22 | 14,816,920 |
| 2016-08-16 | $16.09 | $16.48 | $16.06 | $16.27 | $16.27 | 19,114,040 |
| 2016-08-15 | $15.57 | $16.16 | $15.56 | $16.12 | $16.12 | 19,721,470 |
| 2016-08-12 | $15.51 | $15.64 | $15.16 | $15.59 | $15.59 | 14,221,750 |
| 2016-08-11 | $15.90 | $16.15 | $15.49 | $15.51 | $15.51 | 13,307,770 |
| 2016-08-10 | $15.99 | $16.09 | $15.75 | $15.80 | $15.80 | 15,169,620 |
| 2016-08-09 | $15.60 | $16.31 | $15.39 | $16.16 | $16.16 | 23,861,950 |
| 2016-08-08 | $15.19 | $15.73 | $15.15 | $15.71 | $15.71 | 11,471,710 |
| 2016-08-05 | $15.36 | $15.74 | $15.25 | $15.33 | $15.33 | 12,712,060 |
| 2016-08-04 | $15.28 | $15.45 | $15.06 | $15.37 | $15.37 | 11,429,990 |
| 2016-08-03 | $15.15 | $15.76 | $15.02 | $15.47 | $15.47 | 18,604,480 |
| 2016-08-02 | $14.66 | $15.28 | $14.59 | $15.20 | $15.20 | 16,145,180 |
| 2016-08-01 | $15.01 | $15.01 | $14.30 | $14.57 | $14.57 | 13,935,210 |
| 2016-07-29 | $15.56 | $15.69 | $15.10 | $15.14 | $15.14 | 12,413,880 |
| 2016-07-28 | $15.90 | $15.90 | $15.11 | $15.51 | $15.51 | 23,209,110 |
| 2016-07-27 | $15.90 | $16.48 | $15.22 | $16.14 | $16.14 | 36,589,300 |
| 2016-07-26 | $15.90 | $16.10 | $15.60 | $15.95 | $15.95 | 29,646,000 |
| 2016-07-25 | $17.49 | $17.50 | $16.22 | $16.22 | $16.22 | 38,006,060 |
| 2016-07-22 | $18.00 | $18.56 | $17.60 | $18.02 | $18.02 | 30,932,900 |
| 2016-07-21 | $17.71 | $18.25 | $17.44 | $18.08 | $18.08 | 29,841,920 |
| 2016-07-20 | $17.39 | $18.13 | $17.13 | $17.88 | $17.88 | 33,761,600 |
| 2016-07-19 | $17.30 | $18.06 | $16.72 | $17.67 | $17.67 | 47,947,800 |
| 2016-07-18 | $16.08 | $16.98 | $15.88 | $16.78 | $16.78 | 24,105,980 |
| 2016-07-15 | $16.00 | $17.10 | $15.88 | $16.01 | $16.01 | 30,494,300 |
| 2016-07-14 | $15.48 | $16.80 | $15.38 | $16.55 | $16.55 | 27,816,810 |
| 2016-07-13 | $15.02 | $16.26 | $15.01 | $15.59 | $15.59 | 21,407,090 |
| 2016-07-12 | $15.03 | $15.07 | $14.66 | $15.04 | $15.04 | 7,247,800 |
| 2016-07-11 | $14.94 | $15.26 | $14.88 | $15.00 | $15.00 | 8,406,170 |
| 2016-07-08 | $15.01 | $15.05 | $14.78 | $14.94 | $14.94 | 5,307,570 |
| 2016-07-07 | $15.20 | $15.28 | $14.75 | $15.02 | $15.02 | 10,259,140 |
| 2016-07-06 | $15.02 | $15.59 | $15.00 | $15.33 | $15.33 | 11,636,470 |
| 2016-07-05 | $15.18 | $15.30 | $14.93 | $15.04 | $15.04 | 7,742,430 |
| 2016-07-04 | $14.82 | $15.25 | $14.75 | $15.15 | $15.15 | 5,922,440 |
| 2016-07-01 | $15.22 | $15.45 | $14.91 | $14.92 | $14.92 | 7,125,420 |
| 2016-06-30 | $15.21 | $15.30 | $15.03 | $15.21 | $15.21 | 8,107,460 |
| 2016-06-29 | $14.86 | $15.36 | $14.71 | $15.28 | $15.28 | 18,900,790 |
| 2016-06-28 | $14.45 | $14.90 | $14.45 | $14.81 | $14.81 | 10,893,900 |
| 2016-06-27 | $13.97 | $14.55 | $13.96 | $14.53 | $14.53 | 8,437,390 |
| 2016-06-24 | $14.26 | $14.43 | $13.50 | $13.95 | $13.95 | 8,720,620 |
| 2016-06-23 | $14.37 | $14.45 | $14.17 | $14.30 | $14.30 | 4,978,820 |
| 2016-06-22 | $14.31 | $14.46 | $14.01 | $14.44 | $14.44 | 6,201,670 |
| 2016-06-21 | $14.65 | $14.84 | $14.13 | $14.34 | $14.34 | 11,369,290 |
| 2016-06-20 | $13.99 | $14.69 | $13.97 | $14.59 | $14.59 | 12,351,650 |
| 2016-06-17 | $14.28 | $14.38 | $13.94 | $14.07 | $14.07 | 9,266,570 |
| 2016-06-16 | $14.36 | $14.40 | $14.07 | $14.27 | $14.27 | 10,357,550 |
| 2016-06-15 | $13.51 | $14.53 | $13.51 | $14.47 | $14.47 | 10,783,690 |
| 2016-06-14 | $13.58 | $13.85 | $13.41 | $13.72 | $13.72 | 6,460,590 |
| 2016-06-13 | $14.10 | $14.32 | $13.50 | $13.59 | $13.59 | 10,477,570 |
| 2016-06-10 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2016-06-09 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2016-06-08 | $14.38 | $14.68 | $14.35 | $14.50 | $14.50 | 12,878,600 |
| 2016-06-07 | $14.39 | $14.46 | $14.14 | $14.41 | $14.41 | 7,702,360 |
| 2016-06-06 | $14.28 | $14.75 | $14.23 | $14.40 | $14.40 | 13,040,300 |
| 2016-06-03 | $14.48 | $14.71 | $14.10 | $14.20 | $14.20 | 16,455,860 |
| 2016-06-02 | $13.22 | $14.54 | $13.18 | $14.54 | $14.54 | 26,657,930 |
| 2016-06-01 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 0 |
| 2016-05-31 | $12.68 | $13.22 | $12.68 | $13.16 | $13.16 | 8,880,370 |
| 2016-05-30 | $12.80 | $12.96 | $12.56 | $12.62 | $12.62 | 5,254,390 |
| 2016-05-27 | $12.85 | $13.05 | $12.78 | $12.87 | $12.87 | 4,429,720 |
| 2016-05-26 | $12.80 | $12.99 | $12.45 | $12.94 | $12.94 | 5,825,160 |
| 2016-05-25 | $13.12 | $13.20 | $12.70 | $12.88 | $12.88 | 6,107,610 |
| 2016-05-24 | $12.99 | $13.29 | $12.70 | $13.10 | $13.10 | 7,632,590 |
| 2016-05-23 | $12.68 | $13.14 | $12.68 | $12.97 | $12.97 | 5,815,490 |
| 2016-05-20 | $12.10 | $12.76 | $12.01 | $12.73 | $12.73 | 6,322,650 |
| 2016-05-19 | $12.30 | $12.60 | $12.21 | $12.31 | $12.31 | 5,020,400 |
| 2016-05-18 | $12.83 | $12.98 | $12.05 | $12.24 | $12.24 | 7,143,760 |
| 2016-05-17 | $12.90 | $13.21 | $12.90 | $13.07 | $13.07 | 5,374,320 |
| 2016-05-16 | $12.62 | $13.00 | $12.62 | $12.98 | $12.98 | 4,174,750 |
| 2016-05-13 | $12.98 | $13.17 | $12.64 | $12.73 | $12.73 | 5,886,970 |
| 2016-05-12 | $12.81 | $13.05 | $12.46 | $12.98 | $12.98 | 6,220,730 |
| 2016-05-11 | $13.43 | $13.54 | $12.90 | $12.96 | $12.96 | 7,035,640 |
| 2016-05-10 | $13.60 | $13.68 | $13.20 | $13.37 | $13.37 | 9,411,070 |
| 2016-05-09 | $14.40 | $14.42 | $13.41 | $13.57 | $13.57 | 15,568,390 |
| 2016-05-06 | $15.16 | $15.24 | $14.47 | $14.60 | $14.60 | 17,335,080 |
| 2016-05-05 | $14.80 | $15.31 | $14.60 | $15.21 | $15.21 | 15,270,210 |
| 2016-05-04 | $14.81 | $15.10 | $14.70 | $14.76 | $14.76 | 12,728,790 |
| 2016-05-03 | $14.36 | $14.86 | $14.23 | $14.80 | $14.80 | 11,532,430 |
| 2016-05-02 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2016-04-29 | $14.20 | $14.53 | $14.19 | $14.29 | $14.29 | 5,240,940 |
| 2016-04-28 | $14.58 | $14.67 | $13.99 | $14.33 | $14.33 | 11,027,060 |
| 2016-04-27 | $14.26 | $14.87 | $14.20 | $14.59 | $14.59 | 16,055,600 |
| 2016-04-26 | $14.11 | $14.27 | $13.91 | $14.25 | $14.25 | 6,934,920 |
| 2016-04-25 | $13.85 | $14.37 | $13.76 | $14.13 | $14.13 | 8,086,770 |
| 2016-04-22 | $13.93 | $14.30 | $13.63 | $14.01 | $14.01 | 9,706,760 |
| 2016-04-21 | $14.20 | $14.72 | $14.01 | $14.08 | $14.08 | 11,313,160 |
| 2016-04-20 | $15.05 | $15.09 | $13.83 | $14.27 | $14.27 | 18,817,970 |
| 2016-04-19 | $14.68 | $15.18 | $14.65 | $15.08 | $15.08 | 15,952,930 |
| 2016-04-18 | $15.00 | $15.00 | $14.36 | $14.44 | $14.44 | 13,915,620 |
| 2016-04-15 | $14.64 | $15.19 | $14.51 | $15.15 | $15.15 | 20,868,650 |
| 2016-04-14 | $14.41 | $14.60 | $14.28 | $14.58 | $14.58 | 10,027,940 |
| 2016-04-13 | $14.19 | $14.63 | $14.15 | $14.35 | $14.35 | 17,261,130 |
| 2016-04-12 | $14.45 | $14.45 | $13.91 | $14.08 | $14.08 | 13,830,820 |
| 2016-04-11 | $14.47 | $14.79 | $14.22 | $14.53 | $14.53 | 18,257,110 |
| 2016-04-08 | $14.89 | $14.99 | $13.95 | $14.32 | $14.32 | 25,814,800 |
| 2016-04-07 | $16.80 | $17.03 | $15.06 | $15.13 | $15.13 | 35,234,350 |
| 2016-04-06 | $15.36 | $15.70 | $15.07 | $15.48 | $15.48 | 17,357,960 |
| 2016-04-05 | $15.25 | $15.69 | $15.01 | $15.49 | $15.49 | 22,584,460 |
| 2016-04-04 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 0 |
| 2016-04-01 | $14.63 | $15.47 | $14.50 | $15.44 | $15.44 | 28,351,750 |
| 2016-03-31 | $14.49 | $14.98 | $14.22 | $14.51 | $14.51 | 22,377,630 |
| 2016-03-30 | $13.87 | $15.36 | $13.82 | $14.64 | $14.64 | 42,998,710 |
| 2016-03-29 | $12.67 | $14.18 | $12.52 | $14.08 | $14.08 | 35,363,190 |
| 2016-03-28 | $13.14 | $13.54 | $12.79 | $12.89 | $12.89 | 21,647,190 |
| 2016-03-25 | $12.52 | $12.96 | $12.52 | $12.92 | $12.92 | 10,515,530 |
| 2016-03-24 | $12.61 | $12.74 | $12.33 | $12.38 | $12.38 | 7,479,660 |
| 2016-03-23 | $12.60 | $12.79 | $12.50 | $12.72 | $12.72 | 8,737,210 |
| 2016-03-22 | $12.51 | $12.94 | $12.36 | $12.68 | $12.68 | 11,915,430 |
| 2016-03-21 | $12.32 | $12.85 | $12.24 | $12.61 | $12.61 | 14,539,270 |
| 2016-03-18 | $11.86 | $12.28 | $11.79 | $12.20 | $12.20 | 12,591,950 |
| 2016-03-17 | $11.55 | $11.87 | $11.51 | $11.77 | $11.77 | 8,176,730 |
| 2016-03-16 | $11.79 | $11.90 | $11.44 | $11.46 | $11.46 | 5,259,450 |
| 2016-03-15 | $11.62 | $11.88 | $11.50 | $11.70 | $11.70 | 6,512,400 |
| 2016-03-14 | $11.38 | $11.79 | $11.29 | $11.61 | $11.61 | 6,686,660 |
| 2016-03-11 | $11.36 | $11.36 | $11.04 | $11.23 | $11.23 | 5,533,060 |
| 2016-03-10 | $11.58 | $11.85 | $11.34 | $11.39 | $11.39 | 7,282,540 |
| 2016-03-09 | $11.50 | $11.85 | $11.23 | $11.58 | $11.58 | 6,616,880 |
| 2016-03-08 | $11.53 | $11.73 | $11.10 | $11.72 | $11.72 | 8,881,430 |
| 2016-03-07 | $11.58 | $11.83 | $11.51 | $11.62 | $11.62 | 8,043,460 |
| 2016-03-04 | $11.84 | $12.11 | $11.20 | $11.31 | $11.31 | 10,651,370 |
| 2016-03-03 | $11.79 | $12.29 | $11.72 | $11.91 | $11.91 | 12,818,390 |
| 2016-03-02 | $11.18 | $11.87 | $11.16 | $11.79 | $11.79 | 12,163,240 |
| 2016-03-01 | $11.10 | $11.33 | $10.70 | $11.17 | $11.17 | 10,741,730 |
| 2016-02-29 | $12.28 | $12.35 | $11.05 | $11.05 | $11.05 | 11,611,370 |
| 2016-02-26 | $12.29 | $12.42 | $11.88 | $12.28 | $12.28 | 12,451,660 |
| 2016-02-25 | $13.25 | $13.35 | $12.08 | $12.08 | $12.08 | 18,109,840 |
| 2016-02-24 | $12.77 | $13.50 | $12.76 | $13.42 | $13.42 | 16,792,770 |
| 2016-02-23 | $12.95 | $13.04 | $12.57 | $12.80 | $12.80 | 11,455,640 |
| 2016-02-22 | $13.05 | $13.55 | $12.99 | $13.05 | $13.05 | 17,451,110 |
| 2016-02-19 | $13.00 | $13.09 | $12.66 | $12.92 | $12.92 | 14,841,500 |
| 2016-02-18 | $12.43 | $13.45 | $12.38 | $12.96 | $12.96 | 23,374,290 |
| 2016-02-17 | $12.16 | $12.68 | $12.15 | $12.43 | $12.43 | 12,799,650 |
| 2016-02-16 | $12.00 | $12.25 | $11.76 | $12.19 | $12.19 | 10,145,450 |
| 2016-02-15 | $11.45 | $11.89 | $11.36 | $11.75 | $11.75 | 7,185,440 |
| 2016-02-12 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 0 |
| 2016-02-11 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 0 |
| 2016-02-10 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 0 |
| 2016-02-09 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 0 |
| 2016-02-08 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 0 |
| 2016-02-05 | $12.15 | $12.27 | $11.86 | $11.92 | $11.92 | 9,133,000 |
| 2016-02-04 | $12.33 | $12.45 | $12.12 | $12.25 | $12.25 | 12,087,160 |
| 2016-02-03 | $12.09 | $12.25 | $11.81 | $12.12 | $12.12 | 11,745,580 |
| 2016-02-02 | $11.80 | $12.44 | $11.80 | $12.38 | $12.38 | 13,837,400 |
| 2016-02-01 | $11.90 | $12.38 | $11.70 | $11.86 | $11.86 | 17,061,330 |
| 2016-01-29 | $11.25 | $12.15 | $11.01 | $11.96 | $11.96 | 19,556,890 |
| 2016-01-28 | $11.05 | $11.91 | $11.00 | $11.48 | $11.48 | 19,944,190 |
| 2016-01-27 | $10.90 | $11.44 | $10.01 | $11.40 | $11.40 | 14,052,930 |
| 2016-01-26 | $11.21 | $11.73 | $10.45 | $10.50 | $10.50 | 10,594,260 |
| 2016-01-25 | $11.35 | $11.63 | $11.29 | $11.43 | $11.43 | 6,108,090 |
| 2016-01-22 | $11.11 | $11.33 | $10.74 | $11.22 | $11.22 | 6,841,930 |
| 2016-01-21 | $11.53 | $11.82 | $10.88 | $10.90 | $10.90 | 10,106,240 |
| 2016-01-20 | $11.36 | $12.14 | $11.15 | $11.85 | $11.85 | 11,985,440 |
| 2016-01-19 | $10.88 | $11.53 | $10.86 | $11.49 | $11.49 | 9,601,930 |
| 2016-01-18 | $10.31 | $11.05 | $10.11 | $10.88 | $10.88 | 7,455,900 |
| 2016-01-15 | $11.41 | $11.58 | $10.46 | $10.59 | $10.59 | 8,944,000 |
| 2016-01-14 | $10.39 | $11.76 | $10.32 | $11.61 | $11.61 | 10,802,070 |
| 2016-01-13 | $11.91 | $12.25 | $11.15 | $11.17 | $11.17 | 11,591,130 |
| 2016-01-12 | $11.65 | $11.89 | $11.30 | $11.58 | $11.58 | 8,429,320 |
| 2016-01-11 | $12.40 | $13.28 | $11.47 | $11.60 | $11.60 | 13,882,880 |
| 2016-01-08 | $13.05 | $13.14 | $11.90 | $12.74 | $12.74 | 11,517,020 |
| 2016-01-07 | $13.82 | $13.89 | $12.73 | $12.73 | $12.73 | 2,767,300 |
| 2016-01-06 | $13.88 | $14.23 | $13.67 | $14.14 | $14.14 | 9,375,740 |
| 2016-01-05 | $13.51 | $14.63 | $13.01 | $13.95 | $13.95 | 13,916,840 |
| 2016-01-04 | $16.03 | $16.10 | $14.43 | $14.43 | $14.43 | 12,472,410 |
| 2016-01-01 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2015-12-31 | $15.79 | $16.37 | $15.72 | $16.03 | $16.03 | 16,950,280 |
| 2015-12-30 | $15.53 | $15.83 | $15.40 | $15.79 | $15.79 | 10,959,290 |
| 2015-12-29 | $15.39 | $15.48 | $14.91 | $15.45 | $15.45 | 10,982,850 |
| 2015-12-28 | $15.62 | $15.94 | $15.32 | $15.33 | $15.33 | 12,285,580 |
| 2015-12-25 | $15.45 | $15.60 | $15.32 | $15.47 | $15.47 | 5,544,580 |
| 2015-12-24 | $15.65 | $15.76 | $15.11 | $15.37 | $15.37 | 9,080,920 |
| 2015-12-23 | $15.51 | $15.98 | $15.45 | $15.63 | $15.63 | 13,751,960 |
| 2015-12-22 | $15.53 | $15.76 | $15.35 | $15.56 | $15.56 | 9,390,350 |
| 2015-12-21 | $15.33 | $15.48 | $15.13 | $15.42 | $15.42 | 10,298,600 |
| 2015-12-18 | $15.29 | $15.66 | $15.23 | $15.36 | $15.36 | 12,249,220 |
| 2015-12-17 | $14.92 | $15.36 | $14.92 | $15.34 | $15.34 | 12,519,900 |
| 2015-12-16 | $14.93 | $15.07 | $14.82 | $14.85 | $14.85 | 6,343,750 |
| 2015-12-15 | $14.79 | $15.03 | $14.66 | $14.90 | $14.90 | 7,573,150 |
| 2015-12-14 | $14.21 | $14.77 | $14.05 | $14.75 | $14.75 | 6,258,130 |
| 2015-12-11 | $14.58 | $14.68 | $14.31 | $14.37 | $14.37 | 6,115,480 |
| 2015-12-10 | $14.30 | $15.23 | $14.20 | $14.72 | $14.72 | 14,650,320 |
| 2015-12-09 | $14.50 | $14.74 | $14.19 | $14.30 | $14.30 | 6,591,170 |
| 2015-12-08 | $15.00 | $15.15 | $14.50 | $14.54 | $14.54 | 7,694,170 |
| 2015-12-07 | $14.82 | $15.24 | $14.81 | $15.18 | $15.18 | 9,526,240 |
| 2015-12-04 | $14.95 | $15.21 | $14.70 | $14.82 | $14.82 | 10,750,300 |
| 2015-12-03 | $14.60 | $15.12 | $14.59 | $15.09 | $15.09 | 10,307,960 |
| 2015-12-02 | $14.69 | $14.78 | $14.01 | $14.59 | $14.59 | 8,053,970 |
| 2015-12-01 | $14.31 | $15.00 | $14.27 | $14.79 | $14.79 | 10,392,400 |
| 2015-11-30 | $14.73 | $14.88 | $13.61 | $14.31 | $14.31 | 12,286,660 |
| 2015-11-27 | $16.19 | $16.19 | $14.61 | $14.73 | $14.73 | 18,106,270 |
| 2015-11-26 | $16.80 | $16.85 | $16.21 | $16.23 | $16.23 | 13,379,180 |
| 2015-11-25 | $16.48 | $16.72 | $16.32 | $16.63 | $16.63 | 10,073,910 |
| 2015-11-24 | $16.85 | $16.96 | $16.11 | $16.56 | $16.56 | 14,116,890 |
| 2015-11-23 | $17.20 | $17.31 | $16.80 | $16.96 | $16.96 | 17,090,630 |
| 2015-11-20 | $16.70 | $17.90 | $16.70 | $17.40 | $17.40 | 29,098,940 |
| 2015-11-19 | $16.61 | $16.80 | $16.26 | $16.78 | $16.78 | 14,549,190 |
| 2015-11-18 | $16.59 | $17.07 | $16.43 | $16.57 | $16.57 | 20,182,940 |
| 2015-11-17 | $16.48 | $16.92 | $16.35 | $16.42 | $16.42 | 17,549,520 |
| 2015-11-16 | $15.95 | $16.33 | $15.80 | $16.31 | $16.31 | 13,726,140 |
| 2015-11-13 | $16.41 | $17.14 | $16.27 | $16.50 | $16.50 | 19,082,950 |
| 2015-11-12 | $17.28 | $17.28 | $16.40 | $16.58 | $16.58 | 21,270,910 |
| 2015-11-11 | $16.70 | $17.29 | $16.45 | $17.18 | $17.18 | 21,955,050 |
| 2015-11-10 | $16.59 | $17.00 | $16.32 | $16.70 | $16.70 | 23,223,140 |
| 2015-11-09 | $16.08 | $16.97 | $16.00 | $16.70 | $16.70 | 25,401,170 |
| 2015-11-06 | $16.14 | $16.49 | $16.05 | $16.22 | $16.22 | 18,454,160 |
| 2015-11-05 | $16.59 | $16.82 | $15.88 | $16.03 | $16.03 | 27,476,230 |
| 2015-11-04 | $15.80 | $16.60 | $15.80 | $16.49 | $16.49 | 21,588,190 |
| 2015-11-03 | $15.50 | $16.18 | $15.38 | $15.80 | $15.80 | 18,629,210 |
| 2015-11-02 | $15.99 | $16.53 | $15.29 | $15.48 | $15.48 | 17,862,160 |
| 2015-10-30 | $16.90 | $17.05 | $16.25 | $16.42 | $16.42 | 24,759,580 |
| 2015-10-29 | $16.96 | $17.50 | $16.30 | $17.17 | $17.17 | 34,115,820 |
| 2015-10-28 | $17.51 | $18.05 | $16.56 | $16.63 | $16.63 | 37,827,540 |
| 2015-10-27 | $17.00 | $17.90 | $16.40 | $17.45 | $17.45 | 41,406,150 |
| 2015-10-26 | $17.97 | $18.76 | $17.30 | $17.59 | $17.59 | 63,187,320 |
| 2015-10-23 | $16.01 | $17.05 | $15.65 | $17.05 | $17.05 | 48,497,500 |
| 2015-10-22 | $14.51 | $15.50 | $14.12 | $15.50 | $15.50 | 43,942,630 |
| 2015-10-21 | $14.72 | $15.60 | $13.93 | $14.09 | $14.09 | 43,240,310 |
| 2015-10-20 | $14.39 | $14.95 | $14.28 | $14.72 | $14.72 | 22,436,640 |
| 2015-10-19 | $14.79 | $15.39 | $14.15 | $14.34 | $14.34 | 31,966,250 |
| 2015-10-16 | $14.06 | $15.13 | $13.81 | $14.66 | $14.66 | 36,604,170 |
| 2015-10-15 | $13.35 | $14.04 | $13.35 | $13.98 | $13.98 | 20,931,980 |
| 2015-10-14 | $14.00 | $14.14 | $13.42 | $13.46 | $13.46 | 23,212,810 |
| 2015-10-13 | $13.55 | $14.26 | $13.40 | $14.15 | $14.15 | 30,023,380 |
| 2015-10-12 | $13.15 | $13.83 | $13.01 | $13.69 | $13.69 | 28,258,770 |
| 2015-10-09 | $12.65 | $13.20 | $12.57 | $12.94 | $12.94 | 16,506,840 |
| 2015-10-08 | $12.57 | $12.96 | $12.42 | $12.71 | $12.71 | 16,460,400 |
| 2015-10-07 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2015-10-06 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2015-10-05 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2015-10-02 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2015-10-01 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2015-09-30 | $12.31 | $12.52 | $11.92 | $12.05 | $12.05 | 10,796,290 |
| 2015-09-29 | $12.10 | $12.88 | $12.04 | $12.27 | $12.27 | 13,439,000 |
| 2015-09-28 | $12.88 | $12.89 | $11.75 | $12.48 | $12.48 | 15,684,180 |
| 2015-09-25 | $12.86 | $13.30 | $12.60 | $12.78 | $12.78 | 23,652,640 |
| 2015-09-24 | $13.11 | $13.25 | $12.51 | $12.86 | $12.86 | 20,701,930 |
| 2015-09-23 | $13.11 | $13.59 | $12.88 | $12.97 | $12.97 | 30,391,410 |
| 2015-09-22 | $13.02 | $13.90 | $12.72 | $13.50 | $13.50 | 38,873,580 |
| 2015-09-21 | $12.51 | $13.26 | $12.50 | $13.07 | $13.07 | 30,214,610 |
| 2015-09-18 | $12.60 | $12.95 | $12.31 | $12.72 | $12.72 | 33,060,730 |
| 2015-09-17 | $12.65 | $13.42 | $12.28 | $12.31 | $12.31 | 44,861,820 |
| 2015-09-16 | $11.25 | $12.27 | $11.25 | $12.27 | $12.27 | 31,471,770 |
| 2015-09-15 | $11.15 | $12.07 | $10.45 | $11.15 | $11.15 | 34,400,650 |
| 2015-09-14 | $13.00 | $13.33 | $11.42 | $11.53 | $11.53 | 50,456,190 |
| 2015-09-11 | $11.53 | $12.69 | $11.53 | $12.69 | $12.69 | 36,024,540 |
| 2015-09-10 | $11.40 | $12.03 | $11.35 | $11.54 | $11.54 | 29,890,760 |
| 2015-09-09 | $11.53 | $12.20 | $11.35 | $11.88 | $11.88 | 42,188,700 |
| 2015-09-08 | $9.91 | $11.09 | $9.80 | $11.09 | $11.09 | 23,897,670 |
| 2015-09-07 | $9.34 | $10.58 | $9.34 | $10.08 | $10.08 | 20,280,960 |
| 2015-09-04 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2015-09-03 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2015-09-02 | $9.48 | $11.07 | $9.47 | $9.67 | $9.67 | 23,356,110 |
Shanghai Ya Tong Company Ltd (600692) News Headlines
Recent Shanghai Ya Tong Company Ltd (600692) News
Similar Companies to Shanghai Ya Tong Company Ltd (600692) 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 | -- | -- | -- |