Fujian Dongbai Group Company Ltd (600693) Exchange: SHG
Data as of July 11, 2025
$5.93 ($0.06) 1.02%
Fujian Dongbai Group Company Ltd - Daily Information
Click for more stock information on Fujian Dongbai Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $5.86 |
| Previous Close | $5.93 |
| High | $5.96 |
| Low | $5.84 |
| Adjusted Open | $5.86 |
| Previous Adjusted Close | $5.93 |
| Adjusted High | $5.96 |
| Adjusted Low | $5.84 |
About Fujian Dongbai Group Company Ltd (600693)
FUJIAN DONGBAI (GROUP) CO., LTD. is principally engaged in commodities retailing business. The Company operates regular chain department stores, which deal with household electrical appliances, cosmetics, cigarettes, wines and general merchandise, among others. In addition, the Company is involved in property leasing, property management, hotel and catering services, as well as advertising information businesses.
Invest in Fujian Dongbai Group Company Ltd (600693)
Historical Stock Data for Fujian Dongbai Group Company Ltd (600693)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $5.86 | $5.96 | $5.84 | $5.93 | $5.93 | 22,047,990 |
| 2025-07-08 | $5.84 | $5.93 | $5.81 | $5.87 | $5.87 | 12,539,910 |
| 2025-07-07 | $5.88 | $5.90 | $5.84 | $5.85 | $5.85 | 7,457,300 |
| 2025-07-04 | $5.90 | $5.92 | $5.84 | $5.84 | $5.84 | 12,412,000 |
| 2025-07-03 | $5.92 | $5.95 | $5.91 | $5.92 | $5.92 | 10,315,810 |
| 2025-07-02 | $5.98 | $5.99 | $5.93 | $5.95 | $5.95 | 12,872,980 |
| 2025-06-30 | $5.99 | $6.03 | $5.95 | $6.00 | $6.00 | 15,500,800 |
| 2025-06-27 | $6.03 | $6.05 | $5.98 | $6.00 | $6.00 | 23,724,670 |
| 2025-06-26 | $5.93 | $6.22 | $5.88 | $6.09 | $6.09 | 45,873,370 |
| 2025-06-25 | $6.04 | $6.17 | $5.97 | $6.01 | $6.01 | 38,116,800 |
| 2025-06-24 | $5.85 | $5.94 | $5.81 | $5.89 | $5.89 | 19,791,500 |
| 2025-06-23 | $5.71 | $5.83 | $5.68 | $5.80 | $5.80 | 16,538,900 |
| 2025-06-20 | $5.71 | $5.94 | $5.67 | $5.80 | $5.80 | 25,330,600 |
| 2025-06-19 | $5.90 | $5.90 | $5.73 | $5.73 | $5.73 | 21,118,800 |
| 2025-06-18 | $5.97 | $6.06 | $5.90 | $5.91 | $5.91 | 17,119,100 |
| 2025-06-17 | $6.01 | $6.15 | $6.01 | $6.06 | $6.06 | 17,938,490 |
| 2025-06-13 | $6.15 | $6.16 | $5.98 | $5.99 | $5.99 | 24,245,200 |
| 2025-06-12 | $6.18 | $6.20 | $6.14 | $6.14 | $6.14 | 20,895,900 |
| 2025-06-11 | $6.23 | $6.28 | $6.20 | $6.22 | $6.22 | 17,990,300 |
| 2025-06-10 | $6.32 | $6.35 | $6.16 | $6.23 | $6.23 | 25,875,300 |
| 2025-06-09 | $6.30 | $6.34 | $6.26 | $6.33 | $6.33 | 18,501,200 |
| 2025-06-06 | $6.30 | $6.33 | $6.27 | $6.30 | $6.30 | 13,751,070 |
| 2025-06-05 | $6.39 | $6.40 | $6.28 | $6.31 | $6.31 | 23,654,700 |
| 2025-06-04 | $6.27 | $6.42 | $6.26 | $6.40 | $6.40 | 26,326,600 |
| 2025-06-03 | $6.26 | $6.33 | $6.23 | $6.31 | $6.31 | 16,965,000 |
| 2025-05-30 | $6.40 | $6.43 | $6.30 | $6.31 | $6.31 | 23,115,300 |
| 2025-05-29 | $6.40 | $6.45 | $6.29 | $6.43 | $6.43 | 39,665,720 |
| 2025-05-28 | $6.37 | $6.73 | $6.33 | $6.51 | $6.51 | 55,482,100 |
| 2025-05-27 | $6.33 | $6.43 | $6.33 | $6.37 | $6.37 | 18,593,600 |
| 2025-05-26 | $6.26 | $6.39 | $6.21 | $6.38 | $6.38 | 19,993,000 |
| 2025-05-23 | $6.30 | $6.45 | $6.24 | $6.31 | $6.31 | 27,741,200 |
| 2025-05-22 | $6.56 | $6.62 | $6.34 | $6.35 | $6.35 | 39,185,300 |
| 2025-05-21 | $6.68 | $6.74 | $6.54 | $6.56 | $6.56 | 40,266,800 |
| 2025-05-20 | $6.73 | $6.84 | $6.65 | $6.74 | $6.74 | 51,795,500 |
| 2025-05-19 | $6.60 | $6.95 | $6.56 | $6.79 | $6.79 | 69,718,900 |
| 2025-05-16 | $6.57 | $6.66 | $6.42 | $6.59 | $6.59 | 44,076,300 |
| 2025-05-15 | $6.64 | $6.84 | $6.51 | $6.62 | $6.62 | 63,147,800 |
| 2025-05-14 | $6.58 | $6.80 | $6.44 | $6.71 | $6.71 | 61,511,400 |
| 2025-05-13 | $6.75 | $6.80 | $6.60 | $6.64 | $6.64 | 48,907,200 |
| 2025-05-12 | $6.65 | $6.72 | $6.56 | $6.72 | $6.72 | 53,993,380 |
| 2025-05-09 | $7.01 | $7.01 | $6.68 | $6.70 | $6.70 | 91,994,460 |
| 2025-05-08 | $6.42 | $7.15 | $6.35 | $7.15 | $7.15 | 116,402,560 |
| 2025-05-07 | $6.62 | $6.67 | $6.41 | $6.50 | $6.50 | 59,109,680 |
| 2025-05-06 | $6.33 | $6.55 | $6.31 | $6.54 | $6.54 | 58,602,410 |
| 2025-04-30 | $6.31 | $6.55 | $6.31 | $6.33 | $6.33 | 44,693,840 |
| 2025-04-29 | $6.30 | $6.55 | $6.16 | $6.39 | $6.39 | 55,001,530 |
| 2025-04-28 | $6.50 | $6.71 | $6.40 | $6.47 | $6.47 | 68,755,700 |
| 2025-04-25 | $6.26 | $6.36 | $6.20 | $6.33 | $6.33 | 35,771,400 |
| 2025-04-24 | $6.40 | $6.47 | $6.21 | $6.26 | $6.26 | 50,065,200 |
| 2025-04-23 | $6.65 | $6.71 | $6.41 | $6.44 | $6.44 | 75,805,200 |
| 2025-04-22 | $6.74 | $6.97 | $6.64 | $6.74 | $6.74 | 76,165,200 |
| 2025-04-21 | $6.52 | $6.98 | $6.45 | $6.80 | $6.80 | 78,851,600 |
| 2025-04-18 | $6.70 | $6.87 | $6.38 | $6.54 | $6.54 | 68,169,650 |
| 2025-04-17 | $6.77 | $6.96 | $6.70 | $6.76 | $6.76 | 71,131,660 |
| 2025-04-16 | $6.88 | $7.02 | $6.57 | $6.89 | $6.89 | 92,058,940 |
| 2025-04-15 | $7.08 | $7.33 | $6.81 | $6.90 | $6.90 | 98,327,840 |
| 2025-04-14 | $6.87 | $7.65 | $6.83 | $7.23 | $7.23 | 143,485,530 |
| 2025-04-11 | $7.07 | $7.40 | $6.75 | $7.09 | $7.09 | 150,506,940 |
| 2025-04-10 | $7.00 | $7.53 | $6.87 | $7.14 | $7.14 | 166,519,250 |
| 2025-04-09 | $6.30 | $6.86 | $6.20 | $6.86 | $6.86 | 139,907,390 |
| 2025-04-08 | $5.80 | $6.24 | $5.69 | $6.24 | $6.24 | 81,092,810 |
| 2025-04-07 | $5.89 | $6.32 | $5.54 | $5.67 | $5.67 | 85,286,520 |
| 2025-04-03 | $5.82 | $6.30 | $5.80 | $6.15 | $6.15 | 77,914,200 |
| 2025-04-02 | $5.94 | $6.05 | $5.90 | $5.92 | $5.92 | 30,872,600 |
| 2025-04-01 | $6.05 | $6.13 | $5.97 | $6.00 | $6.00 | 40,809,600 |
| 2025-03-31 | $5.89 | $6.38 | $5.75 | $6.17 | $6.17 | 66,430,300 |
| 2025-03-28 | $6.40 | $6.40 | $6.00 | $6.02 | $6.02 | 65,036,110 |
| 2025-03-27 | $6.40 | $6.66 | $6.39 | $6.46 | $6.46 | 48,507,580 |
| 2025-03-26 | $6.39 | $6.62 | $6.30 | $6.44 | $6.44 | 47,420,400 |
| 2025-03-25 | $6.90 | $6.90 | $6.44 | $6.51 | $6.51 | 69,233,430 |
| 2025-03-24 | $6.67 | $6.97 | $6.62 | $6.87 | $6.87 | 95,983,050 |
| 2025-03-21 | $6.75 | $6.76 | $6.55 | $6.63 | $6.63 | 49,527,600 |
| 2025-03-20 | $6.86 | $6.96 | $6.80 | $6.82 | $6.82 | 56,743,870 |
| 2025-03-19 | $6.88 | $6.99 | $6.82 | $6.88 | $6.88 | 64,204,410 |
| 2025-03-18 | $7.08 | $7.29 | $6.91 | $6.98 | $6.98 | 100,635,920 |
| 2025-03-17 | $7.60 | $7.60 | $7.12 | $7.18 | $7.18 | 114,407,120 |
| 2025-03-14 | $7.47 | $8.05 | $7.44 | $7.48 | $7.48 | 147,590,230 |
| 2025-03-13 | $7.22 | $7.77 | $7.13 | $7.37 | $7.37 | 145,016,590 |
| 2025-03-12 | $7.33 | $7.56 | $7.17 | $7.35 | $7.35 | 137,381,900 |
| 2025-03-11 | $6.79 | $7.60 | $6.56 | $7.34 | $7.34 | 164,789,150 |
| 2025-03-10 | $6.40 | $7.18 | $6.37 | $6.98 | $6.98 | 159,448,470 |
| 2025-03-07 | $6.71 | $6.95 | $6.45 | $6.53 | $6.53 | 106,081,680 |
| 2025-03-06 | $6.45 | $6.99 | $6.36 | $6.79 | $6.79 | 134,004,170 |
| 2025-03-05 | $6.10 | $6.92 | $6.10 | $6.61 | $6.61 | 130,368,420 |
| 2025-03-04 | $6.70 | $6.70 | $6.40 | $6.40 | $6.40 | 98,146,890 |
| 2025-03-03 | $6.66 | $7.46 | $6.28 | $7.11 | $7.11 | 190,158,080 |
| 2025-02-28 | $6.16 | $6.78 | $6.11 | $6.78 | $6.78 | 165,921,370 |
| 2025-02-27 | $5.60 | $6.16 | $5.58 | $6.16 | $6.16 | 122,863,150 |
| 2025-02-26 | $5.55 | $5.72 | $5.44 | $5.60 | $5.60 | 47,458,030 |
| 2025-02-25 | $5.45 | $5.75 | $5.39 | $5.55 | $5.55 | 64,002,340 |
| 2025-02-24 | $5.56 | $5.66 | $5.48 | $5.50 | $5.50 | 50,734,330 |
| 2025-02-20 | $5.47 | $5.87 | $5.45 | $5.70 | $5.70 | 80,739,130 |
| 2025-02-19 | $5.40 | $5.48 | $5.35 | $5.47 | $5.47 | 43,825,810 |
| 2025-02-18 | $5.75 | $5.75 | $5.41 | $5.42 | $5.42 | 61,555,440 |
| 2025-02-17 | $5.75 | $5.90 | $5.58 | $5.84 | $5.84 | 61,505,400 |
| 2025-02-14 | $6.10 | $6.10 | $5.76 | $5.82 | $5.82 | 78,986,640 |
| 2025-02-13 | $6.03 | $6.36 | $5.96 | $6.19 | $6.19 | 99,463,130 |
| 2025-02-12 | $6.01 | $6.07 | $5.91 | $6.07 | $6.07 | 60,894,560 |
| 2025-02-11 | $6.16 | $6.20 | $6.00 | $6.02 | $6.02 | 65,945,800 |
| 2025-02-10 | $5.89 | $6.21 | $5.89 | $6.16 | $6.16 | 97,785,400 |
| 2025-02-07 | $5.90 | $6.05 | $5.76 | $5.96 | $5.96 | 87,585,160 |
| 2025-02-06 | $5.90 | $6.05 | $5.82 | $5.97 | $5.97 | 78,674,440 |
| 2025-02-05 | $6.04 | $6.11 | $5.75 | $5.90 | $5.90 | 86,078,050 |
| 2025-01-27 | $6.56 | $6.83 | $6.12 | $6.15 | $6.15 | 80,720,730 |
| 2025-01-24 | $7.07 | $7.27 | $6.65 | $6.72 | $6.72 | 98,793,710 |
| 2025-01-23 | $7.53 | $7.60 | $7.07 | $7.09 | $7.09 | 107,252,160 |
| 2025-01-22 | $7.89 | $7.94 | $7.31 | $7.48 | $7.48 | 138,394,240 |
| 2025-01-21 | $7.80 | $8.44 | $7.58 | $8.12 | $8.12 | 187,490,310 |
| 2025-01-20 | $6.85 | $7.67 | $6.81 | $7.67 | $7.67 | 161,568,600 |
| 2025-01-17 | $7.00 | $7.65 | $6.75 | $6.97 | $6.97 | 157,928,980 |
| 2025-01-16 | $6.42 | $7.22 | $6.34 | $7.22 | $7.22 | 175,207,470 |
| 2025-01-15 | $6.44 | $6.81 | $6.21 | $6.56 | $6.56 | 127,678,550 |
| 2025-01-14 | $6.23 | $6.77 | $6.14 | $6.54 | $6.54 | 136,830,880 |
| 2025-01-13 | $6.17 | $6.91 | $5.96 | $6.35 | $6.35 | 134,679,030 |
| 2025-01-09 | $6.80 | $8.06 | $6.80 | $7.36 | $7.36 | 197,667,560 |
| 2025-01-08 | $6.17 | $7.55 | $6.17 | $7.55 | $7.55 | 211,686,070 |
| 2025-01-07 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 4,790,800 |
| 2025-01-06 | $8.08 | $9.00 | $7.62 | $7.62 | $7.62 | 116,218,130 |
| 2025-01-03 | $8.47 | $8.47 | $7.28 | $8.47 | $8.47 | 219,662,780 |
| 2025-01-02 | $7.27 | $7.70 | $7.26 | $7.70 | $7.70 | 60,006,570 |
| 2024-12-31 | $6.10 | $7.00 | $6.10 | $7.00 | $7.00 | 181,137,120 |
| 2024-12-30 | $5.90 | $6.36 | $5.78 | $6.36 | $6.36 | 153,034,380 |
| 2024-12-27 | $5.10 | $5.78 | $4.92 | $5.78 | $5.78 | 160,451,680 |
| 2024-12-26 | $4.76 | $5.25 | $4.69 | $5.25 | $5.25 | 138,590,810 |
| 2024-12-25 | $4.31 | $4.77 | $4.05 | $4.77 | $4.77 | 89,960,080 |
| 2024-12-24 | $4.38 | $4.76 | $4.15 | $4.34 | $4.34 | 71,933,900 |
| 2024-12-23 | $4.27 | $4.65 | $4.13 | $4.55 | $4.55 | 85,253,340 |
| 2024-12-20 | $4.46 | $4.59 | $4.34 | $4.35 | $4.35 | 59,498,610 |
| 2024-12-19 | $4.95 | $5.17 | $4.64 | $4.70 | $4.70 | 80,287,440 |
| 2024-12-18 | $4.45 | $5.40 | $4.42 | $5.16 | $5.16 | 111,077,100 |
| 2024-12-17 | $5.40 | $5.40 | $4.91 | $4.91 | $4.91 | 68,930,970 |
| 2024-12-16 | $4.89 | $5.46 | $4.89 | $5.46 | $5.46 | 134,843,850 |
| 2024-12-13 | $5.40 | $5.40 | $4.85 | $4.96 | $4.96 | 157,266,450 |
| 2024-12-12 | $4.99 | $5.18 | $4.75 | $5.01 | $5.01 | 86,731,290 |
| 2024-12-11 | $4.19 | $4.71 | $4.12 | $4.71 | $4.71 | 111,887,530 |
| 2024-12-10 | $4.04 | $4.28 | $4.01 | $4.28 | $4.28 | 78,946,010 |
| 2024-12-09 | $3.98 | $4.02 | $3.85 | $3.89 | $3.89 | 14,114,400 |
| 2024-12-06 | $3.91 | $3.97 | $3.83 | $3.97 | $3.97 | 17,608,800 |
| 2024-12-05 | $3.91 | $3.96 | $3.85 | $3.91 | $3.91 | 16,984,900 |
| 2024-12-04 | $3.93 | $4.16 | $3.84 | $3.94 | $3.94 | 29,841,940 |
| 2024-12-03 | $4.03 | $4.10 | $3.92 | $3.96 | $3.96 | 31,439,170 |
| 2024-12-02 | $4.03 | $4.17 | $3.99 | $4.03 | $4.03 | 32,083,470 |
| 2024-11-29 | $3.92 | $4.03 | $3.90 | $3.95 | $3.95 | 30,666,120 |
| 2024-11-28 | $3.92 | $4.06 | $3.90 | $3.94 | $3.94 | 43,967,900 |
| 2024-11-27 | $3.75 | $4.14 | $3.64 | $3.94 | $3.94 | 41,876,270 |
| 2024-11-26 | $3.68 | $3.78 | $3.66 | $3.76 | $3.76 | 15,770,910 |
| 2024-11-25 | $3.58 | $3.69 | $3.54 | $3.69 | $3.69 | 9,754,500 |
| 2024-11-22 | $3.68 | $3.77 | $3.58 | $3.60 | $3.60 | 14,548,800 |
| 2024-11-21 | $3.57 | $3.68 | $3.57 | $3.67 | $3.67 | 10,814,820 |
| 2024-11-20 | $3.52 | $3.63 | $3.49 | $3.61 | $3.61 | 10,758,010 |
| 2024-11-19 | $3.50 | $3.53 | $3.41 | $3.53 | $3.53 | 8,830,600 |
| 2024-11-18 | $3.42 | $3.57 | $3.42 | $3.47 | $3.47 | 11,139,080 |
| 2024-11-15 | $3.49 | $3.55 | $3.41 | $3.42 | $3.42 | 6,973,200 |
| 2024-11-14 | $3.57 | $3.58 | $3.47 | $3.49 | $3.49 | 7,394,800 |
| 2024-11-13 | $3.58 | $3.65 | $3.51 | $3.58 | $3.58 | 9,451,310 |
| 2024-11-12 | $3.59 | $3.64 | $3.54 | $3.58 | $3.58 | 11,261,600 |
| 2024-11-11 | $3.60 | $3.62 | $3.53 | $3.58 | $3.58 | 11,789,100 |
| 2024-11-08 | $3.73 | $3.75 | $3.58 | $3.61 | $3.61 | 15,630,200 |
| 2024-11-07 | $3.60 | $3.75 | $3.58 | $3.73 | $3.73 | 12,700,930 |
| 2024-11-06 | $3.54 | $3.62 | $3.51 | $3.60 | $3.60 | 10,984,200 |
| 2024-11-05 | $3.50 | $3.57 | $3.47 | $3.55 | $3.55 | 9,630,420 |
| 2024-11-04 | $3.48 | $3.51 | $3.42 | $3.50 | $3.50 | 9,359,810 |
| 2024-11-01 | $3.50 | $3.55 | $3.43 | $3.46 | $3.46 | 11,578,780 |
| 2024-10-31 | $3.47 | $3.56 | $3.47 | $3.52 | $3.52 | 10,585,090 |
| 2024-10-30 | $3.40 | $3.56 | $3.39 | $3.50 | $3.50 | 15,063,820 |
| 2024-10-29 | $3.54 | $3.56 | $3.44 | $3.47 | $3.47 | 12,611,500 |
| 2024-10-28 | $3.43 | $3.55 | $3.43 | $3.55 | $3.55 | 13,022,300 |
| 2024-10-25 | $3.35 | $3.44 | $3.35 | $3.43 | $3.43 | 9,224,700 |
| 2024-10-24 | $3.32 | $3.39 | $3.29 | $3.36 | $3.36 | 9,365,300 |
| 2024-10-23 | $3.31 | $3.35 | $3.30 | $3.32 | $3.32 | 9,599,400 |
| 2024-10-22 | $3.29 | $3.32 | $3.25 | $3.32 | $3.32 | 8,826,160 |
| 2024-10-21 | $3.27 | $3.32 | $3.25 | $3.29 | $3.29 | 11,574,480 |
| 2024-10-18 | $3.18 | $3.29 | $3.16 | $3.26 | $3.26 | 9,954,900 |
| 2024-10-17 | $3.26 | $3.28 | $3.15 | $3.19 | $3.19 | 8,284,700 |
| 2024-10-16 | $3.20 | $3.27 | $3.15 | $3.24 | $3.24 | 8,195,800 |
| 2024-10-15 | $3.28 | $3.31 | $3.23 | $3.23 | $3.23 | 7,236,100 |
| 2024-10-14 | $3.24 | $3.30 | $3.21 | $3.30 | $3.30 | 9,715,500 |
| 2024-10-11 | $3.29 | $3.37 | $3.22 | $3.24 | $3.24 | 11,548,700 |
| 2024-10-10 | $3.26 | $3.40 | $3.21 | $3.29 | $3.29 | 13,498,600 |
| 2024-10-09 | $3.48 | $3.52 | $3.22 | $3.23 | $3.23 | 15,993,400 |
| 2024-10-08 | $3.83 | $3.84 | $3.43 | $3.56 | $3.56 | 27,178,100 |
| 2024-09-30 | $3.38 | $3.51 | $3.23 | $3.50 | $3.50 | 25,708,400 |
| 2024-09-27 | $3.20 | $3.24 | $3.15 | $3.23 | $3.23 | 10,112,300 |
| 2024-09-26 | $3.04 | $3.16 | $3.04 | $3.16 | $3.16 | 14,198,260 |
| 2024-09-25 | $3.01 | $3.10 | $3.01 | $3.03 | $3.03 | 15,175,000 |
| 2024-09-24 | $2.93 | $3.01 | $2.93 | $3.00 | $3.00 | 12,424,200 |
| 2024-09-23 | $2.93 | $2.94 | $2.90 | $2.93 | $2.93 | 4,471,700 |
| 2024-09-20 | $2.92 | $2.95 | $2.90 | $2.94 | $2.94 | 5,386,100 |
| 2024-09-19 | $2.86 | $2.94 | $2.86 | $2.94 | $2.94 | 9,958,660 |
| 2024-09-18 | $2.85 | $2.88 | $2.79 | $2.87 | $2.87 | 7,983,000 |
| 2024-09-13 | $2.89 | $2.92 | $2.85 | $2.86 | $2.86 | 6,769,900 |
| 2024-09-12 | $2.85 | $2.90 | $2.85 | $2.88 | $2.88 | 5,425,400 |
| 2024-09-11 | $2.94 | $2.94 | $2.85 | $2.86 | $2.86 | 10,901,500 |
| 2024-09-10 | $2.94 | $2.97 | $2.89 | $2.95 | $2.95 | 10,261,500 |
| 2024-09-09 | $2.88 | $2.98 | $2.85 | $2.95 | $2.95 | 15,696,700 |
| 2024-09-06 | $2.87 | $2.94 | $2.87 | $2.90 | $2.90 | 14,945,000 |
| 2024-09-05 | $2.84 | $2.88 | $2.84 | $2.88 | $2.88 | 8,525,500 |
| 2024-09-04 | $2.84 | $2.87 | $2.83 | $2.84 | $2.84 | 7,717,700 |
| 2024-09-03 | $2.85 | $2.88 | $2.84 | $2.86 | $2.86 | 10,610,700 |
| 2024-09-02 | $2.92 | $2.95 | $2.85 | $2.85 | $2.85 | 19,970,700 |
| 2024-08-30 | $2.88 | $3.01 | $2.86 | $2.94 | $2.94 | 34,005,860 |
| 2024-08-29 | $2.93 | $2.99 | $2.85 | $2.93 | $2.93 | 47,567,850 |
| 2024-08-28 | $3.09 | $3.09 | $3.01 | $3.09 | $3.09 | 40,093,900 |
| 2024-08-27 | $2.84 | $2.84 | $2.79 | $2.81 | $2.81 | 3,686,800 |
| 2024-08-26 | $2.78 | $2.87 | $2.78 | $2.84 | $2.84 | 3,583,500 |
| 2024-08-23 | $2.83 | $2.85 | $2.79 | $2.80 | $2.80 | 3,177,400 |
| 2024-08-22 | $2.86 | $2.88 | $2.81 | $2.83 | $2.83 | 3,774,400 |
| 2024-08-21 | $2.86 | $2.89 | $2.85 | $2.87 | $2.87 | 2,973,300 |
| 2024-08-20 | $2.89 | $2.90 | $2.85 | $2.88 | $2.88 | 3,495,000 |
| 2024-08-19 | $2.89 | $2.91 | $2.87 | $2.88 | $2.88 | 3,050,300 |
| 2024-08-16 | $2.92 | $2.94 | $2.88 | $2.88 | $2.88 | 4,407,860 |
| 2024-08-15 | $2.88 | $2.95 | $2.88 | $2.93 | $2.93 | 3,951,710 |
| 2024-08-14 | $2.94 | $2.95 | $2.89 | $2.90 | $2.90 | 4,523,900 |
| 2024-08-13 | $2.92 | $2.95 | $2.88 | $2.93 | $2.93 | 5,114,500 |
| 2024-08-12 | $3.00 | $3.01 | $2.91 | $2.93 | $2.93 | 7,299,300 |
| 2024-08-09 | $3.10 | $3.11 | $3.00 | $3.00 | $3.00 | 12,499,200 |
| 2024-08-08 | $3.04 | $3.16 | $3.01 | $3.12 | $3.12 | 13,129,800 |
| 2024-08-07 | $3.05 | $3.13 | $2.98 | $3.09 | $3.09 | 14,292,960 |
| 2024-08-06 | $2.98 | $3.08 | $2.96 | $3.06 | $3.06 | 10,940,660 |
| 2024-08-05 | $2.93 | $3.01 | $2.93 | $2.94 | $2.94 | 9,665,300 |
| 2024-08-02 | $2.92 | $2.95 | $2.92 | $2.93 | $2.93 | 4,033,460 |
| 2024-08-01 | $2.97 | $2.99 | $2.93 | $2.94 | $2.94 | 4,885,460 |
| 2024-07-31 | $2.91 | $2.98 | $2.90 | $2.97 | $2.97 | 5,905,500 |
| 2024-07-30 | $2.87 | $2.92 | $2.85 | $2.90 | $2.90 | 5,215,800 |
| 2024-07-29 | $2.86 | $2.88 | $2.83 | $2.87 | $2.87 | 2,879,800 |
| 2024-07-26 | $2.81 | $2.88 | $2.81 | $2.87 | $2.87 | 4,517,800 |
| 2024-07-25 | $2.77 | $2.83 | $2.75 | $2.80 | $2.80 | 3,552,100 |
| 2024-07-24 | $2.87 | $2.87 | $2.78 | $2.79 | $2.79 | 5,593,700 |
| 2024-07-23 | $2.83 | $2.92 | $2.83 | $2.85 | $2.85 | 6,112,070 |
| 2024-07-22 | $2.86 | $2.87 | $2.81 | $2.85 | $2.85 | 5,366,300 |
| 2024-07-19 | $2.91 | $2.91 | $2.86 | $2.86 | $2.86 | 5,819,500 |
| 2024-07-18 | $2.87 | $2.91 | $2.83 | $2.91 | $2.91 | 7,166,300 |
| 2024-07-17 | $2.85 | $2.97 | $2.85 | $2.89 | $2.89 | 10,746,300 |
| 2024-07-16 | $2.92 | $2.93 | $2.85 | $2.87 | $2.87 | 9,425,670 |
| 2024-07-15 | $2.98 | $3.02 | $2.89 | $2.92 | $2.92 | 13,045,800 |
| 2024-07-12 | $3.03 | $3.11 | $2.99 | $3.02 | $3.02 | 27,420,910 |
| 2024-07-11 | $2.99 | $3.23 | $2.94 | $3.08 | $3.08 | 36,135,180 |
| 2024-07-10 | $3.00 | $3.02 | $2.94 | $2.94 | $2.94 | 10,260,100 |
| 2024-07-09 | $2.97 | $3.04 | $2.88 | $3.04 | $3.04 | 15,564,870 |
| 2024-07-08 | $2.97 | $3.02 | $2.93 | $3.00 | $3.00 | 14,438,070 |
| 2024-07-05 | $2.97 | $3.05 | $2.88 | $3.04 | $3.04 | 21,586,720 |
| 2024-07-04 | $3.19 | $3.19 | $2.92 | $3.02 | $3.02 | 36,723,640 |
| 2024-07-03 | $2.98 | $3.25 | $2.98 | $3.25 | $3.25 | 20,401,400 |
| 2024-07-02 | $2.86 | $2.98 | $2.86 | $2.95 | $2.95 | 5,003,020 |
| 2024-07-01 | $2.80 | $2.88 | $2.79 | $2.87 | $2.87 | 4,001,100 |
| 2024-06-28 | $2.81 | $2.85 | $2.79 | $2.81 | $2.81 | 3,942,700 |
| 2024-06-27 | $2.85 | $2.90 | $2.79 | $2.79 | $2.79 | 3,839,000 |
| 2024-06-26 | $2.81 | $2.87 | $2.78 | $2.85 | $2.85 | 2,737,460 |
| 2024-06-25 | $2.72 | $2.84 | $2.72 | $2.80 | $2.80 | 5,820,300 |
| 2024-06-24 | $2.84 | $2.86 | $2.71 | $2.73 | $2.73 | 5,879,800 |
| 2024-06-21 | $2.88 | $2.91 | $2.86 | $2.86 | $2.86 | 2,538,600 |
| 2024-06-20 | $2.95 | $2.96 | $2.87 | $2.88 | $2.88 | 5,058,820 |
| 2024-06-19 | $2.97 | $2.98 | $2.93 | $2.95 | $2.95 | 3,080,900 |
| 2024-06-18 | $2.95 | $2.98 | $2.93 | $2.96 | $2.96 | 2,840,820 |
| 2024-06-17 | $2.99 | $3.00 | $2.94 | $2.96 | $2.96 | 2,628,800 |
| 2024-06-14 | $3.02 | $3.04 | $2.97 | $3.02 | $3.02 | 3,302,500 |
| 2024-06-13 | $3.05 | $3.07 | $2.98 | $3.04 | $3.04 | 5,537,900 |
| 2024-06-12 | $2.98 | $3.07 | $2.97 | $3.05 | $3.05 | 6,097,700 |
| 2024-06-11 | $3.00 | $3.03 | $2.93 | $2.98 | $2.98 | 6,159,400 |
| 2024-06-07 | $2.91 | $3.05 | $2.88 | $3.04 | $3.04 | 10,743,190 |
| 2024-06-06 | $3.05 | $3.06 | $2.86 | $2.88 | $2.88 | 10,543,500 |
| 2024-06-05 | $3.11 | $3.11 | $3.02 | $3.03 | $3.03 | 5,767,100 |
| 2024-06-04 | $3.17 | $3.17 | $3.08 | $3.11 | $3.11 | 4,920,300 |
| 2024-06-03 | $3.26 | $3.27 | $3.15 | $3.17 | $3.17 | 5,692,500 |
| 2024-05-31 | $3.27 | $3.29 | $3.25 | $3.28 | $3.28 | 3,774,620 |
| 2024-05-30 | $3.29 | $3.32 | $3.26 | $3.27 | $3.27 | 3,879,300 |
| 2024-05-29 | $3.29 | $3.34 | $3.28 | $3.30 | $3.30 | 3,785,600 |
| 2024-05-28 | $3.36 | $3.37 | $3.29 | $3.30 | $3.30 | 4,046,000 |
| 2024-05-27 | $3.37 | $3.40 | $3.33 | $3.38 | $3.38 | 3,974,500 |
| 2024-05-24 | $3.36 | $3.39 | $3.32 | $3.35 | $3.35 | 5,264,900 |
| 2024-05-23 | $3.44 | $3.47 | $3.33 | $3.34 | $3.34 | 5,310,000 |
| 2024-05-22 | $3.42 | $3.49 | $3.42 | $3.45 | $3.45 | 5,586,500 |
| 2024-05-21 | $3.46 | $3.46 | $3.41 | $3.43 | $3.43 | 4,756,600 |
| 2024-05-20 | $3.50 | $3.52 | $3.45 | $3.46 | $3.46 | 6,484,500 |
| 2024-05-17 | $3.47 | $3.51 | $3.43 | $3.50 | $3.50 | 6,853,400 |
| 2024-05-16 | $3.43 | $3.50 | $3.43 | $3.46 | $3.46 | 6,481,610 |
| 2024-05-15 | $3.42 | $3.45 | $3.38 | $3.41 | $3.41 | 4,445,300 |
| 2024-05-14 | $3.36 | $3.44 | $3.36 | $3.42 | $3.42 | 6,912,200 |
| 2024-05-13 | $3.43 | $3.43 | $3.30 | $3.36 | $3.36 | 4,952,910 |
| 2024-05-10 | $3.42 | $3.45 | $3.39 | $3.42 | $3.42 | 4,730,900 |
| 2024-05-09 | $3.41 | $3.44 | $3.39 | $3.43 | $3.43 | 3,809,500 |
| 2024-05-08 | $3.42 | $3.46 | $3.39 | $3.39 | $3.39 | 5,220,200 |
| 2024-05-07 | $3.44 | $3.48 | $3.40 | $3.46 | $3.46 | 6,229,600 |
| 2024-05-06 | $3.43 | $3.46 | $3.40 | $3.43 | $3.43 | 7,283,900 |
| 2024-04-30 | $3.43 | $3.43 | $3.34 | $3.39 | $3.39 | 6,415,080 |
| 2024-04-29 | $3.24 | $3.42 | $3.24 | $3.42 | $3.42 | 10,342,690 |
| 2024-04-26 | $3.19 | $3.24 | $3.14 | $3.24 | $3.24 | 5,684,510 |
| 2024-04-25 | $3.12 | $3.19 | $3.10 | $3.18 | $3.18 | 5,009,280 |
| 2024-04-24 | $3.11 | $3.13 | $3.06 | $3.13 | $3.13 | 7,161,380 |
| 2024-04-23 | $3.10 | $3.14 | $3.09 | $3.11 | $3.11 | 4,739,100 |
| 2024-04-22 | $3.18 | $3.18 | $3.06 | $3.10 | $3.10 | 6,474,320 |
| 2024-04-19 | $3.18 | $3.23 | $3.12 | $3.16 | $3.16 | 6,547,000 |
| 2024-04-18 | $3.28 | $3.28 | $3.17 | $3.18 | $3.18 | 8,762,470 |
| 2024-04-17 | $3.10 | $3.27 | $3.09 | $3.26 | $3.26 | 13,553,520 |
| 2024-04-16 | $3.36 | $3.36 | $3.03 | $3.06 | $3.06 | 20,373,200 |
| 2024-04-15 | $3.53 | $3.61 | $3.31 | $3.37 | $3.37 | 18,197,700 |
| 2024-04-12 | $3.69 | $3.77 | $3.61 | $3.63 | $3.63 | 16,713,900 |
| 2024-04-11 | $3.61 | $3.79 | $3.55 | $3.72 | $3.72 | 17,022,500 |
| 2024-04-10 | $3.64 | $3.66 | $3.58 | $3.64 | $3.64 | 8,071,900 |
| 2024-04-09 | $3.55 | $3.65 | $3.54 | $3.64 | $3.64 | 7,157,600 |
| 2024-04-08 | $3.61 | $3.65 | $3.56 | $3.57 | $3.57 | 8,111,410 |
| 2024-04-03 | $3.58 | $3.62 | $3.55 | $3.62 | $3.62 | 8,383,700 |
| 2024-04-02 | $3.56 | $3.59 | $3.53 | $3.56 | $3.56 | 7,442,600 |
| 2024-04-01 | $3.49 | $3.56 | $3.48 | $3.55 | $3.55 | 7,346,820 |
| 2024-03-29 | $3.42 | $3.50 | $3.40 | $3.50 | $3.50 | 8,896,430 |
| 2024-03-28 | $3.40 | $3.46 | $3.35 | $3.44 | $3.44 | 12,058,200 |
| 2024-03-27 | $3.41 | $3.62 | $3.37 | $3.43 | $3.43 | 13,430,890 |
| 2024-03-26 | $3.40 | $3.44 | $3.36 | $3.43 | $3.43 | 5,453,000 |
| 2024-03-25 | $3.45 | $3.48 | $3.40 | $3.41 | $3.41 | 5,961,800 |
| 2024-03-22 | $3.51 | $3.51 | $3.42 | $3.45 | $3.45 | 6,515,900 |
| 2024-03-21 | $3.51 | $3.53 | $3.47 | $3.51 | $3.51 | 8,317,100 |
| 2024-03-20 | $3.47 | $3.51 | $3.46 | $3.50 | $3.50 | 5,274,800 |
| 2024-03-19 | $3.51 | $3.52 | $3.47 | $3.48 | $3.48 | 4,855,200 |
| 2024-03-18 | $3.48 | $3.51 | $3.47 | $3.51 | $3.51 | 6,480,800 |
| 2024-03-15 | $3.41 | $3.49 | $3.39 | $3.48 | $3.48 | 6,130,400 |
| 2024-03-14 | $3.42 | $3.45 | $3.38 | $3.43 | $3.43 | 6,168,800 |
| 2024-03-13 | $3.43 | $3.44 | $3.38 | $3.42 | $3.42 | 5,413,200 |
| 2024-03-12 | $3.40 | $3.44 | $3.37 | $3.44 | $3.44 | 5,429,000 |
| 2024-03-11 | $3.37 | $3.40 | $3.32 | $3.39 | $3.39 | 5,190,100 |
| 2024-03-08 | $3.38 | $3.39 | $3.30 | $3.36 | $3.36 | 4,243,020 |
| 2024-03-07 | $3.39 | $3.43 | $3.35 | $3.36 | $3.36 | 5,461,120 |
| 2024-03-06 | $3.32 | $3.38 | $3.31 | $3.36 | $3.36 | 4,051,340 |
| 2024-03-05 | $3.35 | $3.38 | $3.32 | $3.32 | $3.32 | 5,062,300 |
| 2024-03-04 | $3.42 | $3.44 | $3.35 | $3.39 | $3.39 | 5,432,500 |
| 2024-03-01 | $3.42 | $3.44 | $3.36 | $3.43 | $3.43 | 6,857,300 |
| 2024-02-29 | $3.25 | $3.41 | $3.21 | $3.41 | $3.41 | 9,802,600 |
| 2024-02-28 | $3.53 | $3.60 | $3.29 | $3.30 | $3.30 | 18,045,330 |
| 2024-02-27 | $3.45 | $3.55 | $3.42 | $3.54 | $3.54 | 10,675,500 |
| 2024-02-26 | $3.44 | $3.50 | $3.41 | $3.46 | $3.46 | 11,356,170 |
| 2024-02-23 | $3.33 | $3.46 | $3.31 | $3.44 | $3.44 | 11,364,400 |
| 2024-02-22 | $3.29 | $3.34 | $3.25 | $3.33 | $3.33 | 7,597,810 |
| 2024-02-21 | $3.21 | $3.36 | $3.21 | $3.29 | $3.29 | 12,622,560 |
| 2024-02-20 | $3.25 | $3.27 | $3.18 | $3.24 | $3.24 | 9,235,070 |
| 2024-02-19 | $3.19 | $3.28 | $3.16 | $3.25 | $3.25 | 16,162,970 |
| 2024-02-08 | $3.03 | $3.18 | $2.91 | $3.17 | $3.17 | 17,915,990 |
| 2024-02-07 | $3.19 | $3.19 | $2.93 | $3.01 | $3.01 | 24,786,100 |
| 2024-02-06 | $3.18 | $3.30 | $3.02 | $3.19 | $3.19 | 23,029,900 |
| 2024-02-05 | $3.35 | $3.36 | $3.04 | $3.28 | $3.28 | 33,534,070 |
| 2024-02-02 | $3.53 | $3.64 | $3.30 | $3.38 | $3.38 | 18,052,000 |
| 2024-02-01 | $3.63 | $3.63 | $3.38 | $3.54 | $3.54 | 24,158,660 |
| 2024-01-31 | $3.76 | $3.77 | $3.55 | $3.63 | $3.63 | 15,335,400 |
| 2024-01-30 | $3.83 | $3.87 | $3.71 | $3.72 | $3.72 | 9,511,600 |
| 2024-01-29 | $4.00 | $4.03 | $3.84 | $3.86 | $3.86 | 9,680,200 |
| 2024-01-26 | $3.90 | $4.05 | $3.90 | $4.01 | $4.01 | 12,396,600 |
| 2024-01-25 | $3.84 | $3.92 | $3.78 | $3.90 | $3.90 | 11,167,200 |
| 2024-01-24 | $3.60 | $3.83 | $3.59 | $3.83 | $3.83 | 19,697,000 |
| 2024-01-23 | $3.70 | $3.72 | $3.55 | $3.62 | $3.62 | 19,866,900 |
| 2024-01-22 | $4.01 | $4.01 | $3.68 | $3.73 | $3.73 | 11,989,680 |
| 2024-01-19 | $4.01 | $4.05 | $3.91 | $3.99 | $3.99 | 9,633,700 |
| 2024-01-18 | $4.10 | $4.12 | $3.89 | $4.03 | $4.03 | 13,541,000 |
| 2024-01-17 | $4.22 | $4.26 | $4.10 | $4.12 | $4.12 | 8,967,100 |
| 2024-01-16 | $4.35 | $4.37 | $4.19 | $4.25 | $4.25 | 11,208,400 |
| 2024-01-15 | $4.22 | $4.38 | $4.20 | $4.34 | $4.34 | 13,377,700 |
| 2024-01-12 | $4.33 | $4.38 | $4.23 | $4.25 | $4.25 | 14,085,900 |
| 2024-01-11 | $4.24 | $4.35 | $4.24 | $4.33 | $4.33 | 19,354,910 |
| 2024-01-10 | $4.19 | $4.40 | $4.14 | $4.29 | $4.29 | 26,173,100 |
| 2024-01-09 | $4.07 | $4.29 | $4.07 | $4.24 | $4.24 | 17,913,800 |
| 2024-01-08 | $4.05 | $4.14 | $4.03 | $4.07 | $4.07 | 8,103,500 |
| 2024-01-05 | $4.13 | $4.18 | $4.04 | $4.08 | $4.08 | 7,080,700 |
| 2024-01-04 | $4.07 | $4.13 | $4.06 | $4.11 | $4.11 | 6,833,500 |
| 2024-01-03 | $4.04 | $4.13 | $4.04 | $4.10 | $4.10 | 6,634,600 |
| 2024-01-02 | $4.01 | $4.10 | $4.01 | $4.07 | $4.07 | 7,270,600 |
| 2024-01-01 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 0 |
| 2023-12-29 | $4.02 | $4.06 | $3.98 | $4.01 | $4.01 | 7,871,200 |
| 2023-12-28 | $4.05 | $4.07 | $3.99 | $4.03 | $4.03 | 7,891,200 |
| 2023-12-27 | $4.02 | $4.05 | $3.95 | $4.03 | $4.03 | 6,604,600 |
| 2023-12-26 | $4.07 | $4.11 | $3.99 | $4.01 | $4.01 | 6,470,800 |
| 2023-12-25 | $4.14 | $4.14 | $4.05 | $4.09 | $4.09 | 7,487,100 |
| 2023-12-22 | $4.25 | $4.26 | $4.11 | $4.13 | $4.13 | 9,377,000 |
| 2023-12-21 | $4.19 | $4.25 | $4.09 | $4.23 | $4.23 | 11,380,600 |
| 2023-12-20 | $4.30 | $4.33 | $4.15 | $4.17 | $4.17 | 16,396,200 |
| 2023-12-19 | $4.24 | $4.44 | $4.22 | $4.30 | $4.30 | 20,036,500 |
| 2023-12-18 | $4.30 | $4.31 | $4.21 | $4.26 | $4.26 | 9,415,000 |
| 2023-12-15 | $4.28 | $4.32 | $4.23 | $4.29 | $4.29 | 9,336,900 |
| 2023-12-14 | $4.28 | $4.37 | $4.26 | $4.29 | $4.29 | 7,721,140 |
| 2023-12-13 | $4.32 | $4.37 | $4.26 | $4.28 | $4.28 | 8,989,000 |
| 2023-12-12 | $4.25 | $4.35 | $4.22 | $4.31 | $4.31 | 9,982,000 |
| 2023-12-11 | $4.15 | $4.24 | $4.13 | $4.23 | $4.23 | 8,335,500 |
| 2023-12-08 | $4.27 | $4.29 | $4.16 | $4.16 | $4.16 | 10,993,200 |
| 2023-12-07 | $4.31 | $4.32 | $4.24 | $4.26 | $4.26 | 8,298,660 |
| 2023-12-06 | $4.25 | $4.34 | $4.24 | $4.31 | $4.31 | 10,077,800 |
| 2023-12-05 | $4.27 | $4.33 | $4.26 | $4.29 | $4.29 | 8,177,760 |
| 2023-12-04 | $4.28 | $4.32 | $4.25 | $4.28 | $4.28 | 9,088,300 |
| 2023-12-01 | $4.30 | $4.35 | $4.25 | $4.28 | $4.28 | 13,191,400 |
| 2023-11-30 | $4.23 | $4.29 | $4.19 | $4.29 | $4.29 | 11,055,110 |
| 2023-11-29 | $4.20 | $4.24 | $4.19 | $4.20 | $4.20 | 8,548,800 |
| 2023-11-28 | $4.17 | $4.24 | $4.12 | $4.20 | $4.20 | 8,461,390 |
| 2023-11-27 | $4.19 | $4.22 | $4.13 | $4.19 | $4.19 | 12,651,400 |
| 2023-11-24 | $4.19 | $4.27 | $4.17 | $4.19 | $4.19 | 15,522,500 |
| 2023-11-23 | $4.13 | $4.24 | $4.11 | $4.19 | $4.19 | 17,034,400 |
| 2023-11-22 | $4.08 | $4.15 | $4.07 | $4.10 | $4.10 | 15,421,770 |
| 2023-11-21 | $4.09 | $4.10 | $4.00 | $4.07 | $4.07 | 15,390,500 |
| 2023-11-20 | $3.98 | $4.15 | $3.96 | $4.11 | $4.11 | 15,871,090 |
| 2023-11-17 | $3.93 | $4.00 | $3.92 | $3.97 | $3.97 | 6,304,900 |
| 2023-11-16 | $3.92 | $3.95 | $3.90 | $3.93 | $3.93 | 4,849,700 |
| 2023-11-15 | $3.92 | $3.95 | $3.90 | $3.92 | $3.92 | 4,899,400 |
| 2023-11-14 | $3.91 | $3.93 | $3.89 | $3.91 | $3.91 | 4,405,700 |
| 2023-11-13 | $3.89 | $3.92 | $3.88 | $3.92 | $3.92 | 5,909,300 |
| 2023-11-10 | $3.88 | $3.88 | $3.83 | $3.87 | $3.87 | 4,584,300 |
| 2023-11-09 | $3.91 | $3.92 | $3.86 | $3.87 | $3.87 | 6,115,900 |
| 2023-11-08 | $3.92 | $3.97 | $3.90 | $3.91 | $3.91 | 6,226,900 |
| 2023-11-07 | $3.92 | $3.94 | $3.89 | $3.92 | $3.92 | 5,927,190 |
| 2023-11-06 | $3.90 | $3.93 | $3.88 | $3.92 | $3.92 | 6,680,100 |
| 2023-11-03 | $3.90 | $3.91 | $3.86 | $3.88 | $3.88 | 5,641,300 |
| 2023-11-02 | $3.90 | $3.92 | $3.87 | $3.89 | $3.89 | 5,220,000 |
| 2023-11-01 | $3.88 | $3.91 | $3.85 | $3.90 | $3.90 | 5,796,800 |
| 2023-10-31 | $3.86 | $3.88 | $3.84 | $3.88 | $3.88 | 5,781,510 |
| 2023-10-30 | $3.83 | $3.88 | $3.82 | $3.86 | $3.86 | 6,585,600 |
| 2023-10-27 | $3.80 | $3.86 | $3.79 | $3.85 | $3.85 | 8,633,400 |
| 2023-10-26 | $3.87 | $3.87 | $3.75 | $3.80 | $3.80 | 10,575,400 |
| 2023-10-25 | $3.83 | $3.89 | $3.81 | $3.87 | $3.87 | 6,501,450 |
| 2023-10-24 | $3.76 | $3.84 | $3.75 | $3.81 | $3.81 | 6,921,750 |
| 2023-10-23 | $3.78 | $3.81 | $3.73 | $3.75 | $3.75 | 7,162,610 |
| 2023-10-20 | $3.77 | $3.80 | $3.75 | $3.78 | $3.78 | 4,383,900 |
| 2023-10-19 | $3.80 | $3.84 | $3.77 | $3.78 | $3.78 | 4,369,900 |
| 2023-10-18 | $3.87 | $3.87 | $3.81 | $3.81 | $3.81 | 4,662,300 |
| 2023-10-17 | $3.90 | $3.91 | $3.86 | $3.86 | $3.86 | 4,380,500 |
| 2023-10-16 | $3.87 | $3.92 | $3.85 | $3.90 | $3.90 | 6,352,520 |
| 2023-10-13 | $3.92 | $3.94 | $3.88 | $3.90 | $3.90 | 5,988,800 |
| 2023-10-12 | $3.93 | $3.95 | $3.92 | $3.95 | $3.95 | 4,246,200 |
| 2023-10-11 | $3.94 | $3.97 | $3.92 | $3.93 | $3.93 | 5,971,500 |
| 2023-10-10 | $3.96 | $4.01 | $3.94 | $3.94 | $3.94 | 5,643,600 |
| 2023-10-09 | $4.04 | $4.04 | $3.94 | $3.96 | $3.96 | 6,720,990 |
| 2023-09-28 | $4.01 | $4.04 | $4.01 | $4.03 | $4.03 | 4,226,200 |
| 2023-09-27 | $3.99 | $4.05 | $3.97 | $4.02 | $4.02 | 6,317,260 |
| 2023-09-26 | $3.97 | $4.03 | $3.97 | $3.99 | $3.99 | 5,123,010 |
| 2023-09-25 | $4.00 | $4.06 | $3.99 | $4.00 | $4.00 | 6,166,000 |
| 2023-09-22 | $4.00 | $4.02 | $3.98 | $4.02 | $4.02 | 6,378,100 |
| 2023-09-21 | $3.99 | $4.03 | $3.97 | $3.98 | $3.98 | 7,984,600 |
| 2023-09-20 | $4.01 | $4.05 | $3.99 | $4.00 | $4.00 | 7,771,000 |
| 2023-09-19 | $4.06 | $4.10 | $4.02 | $4.03 | $4.03 | 11,784,020 |
| 2023-09-18 | $3.95 | $4.07 | $3.93 | $4.05 | $4.05 | 14,812,200 |
| 2023-09-15 | $3.91 | $4.02 | $3.91 | $3.98 | $3.98 | 23,662,700 |
| 2023-09-14 | $4.04 | $4.08 | $3.90 | $3.93 | $3.93 | 32,051,800 |
| 2023-09-13 | $4.18 | $4.28 | $4.07 | $4.12 | $4.12 | 39,540,700 |
| 2023-09-12 | $4.02 | $4.02 | $3.98 | $3.98 | $3.98 | 3,854,400 |
| 2023-09-11 | $3.96 | $4.02 | $3.94 | $4.00 | $4.00 | 5,824,700 |
| 2023-09-08 | $3.95 | $3.99 | $3.94 | $3.96 | $3.96 | 5,115,800 |
| 2023-09-07 | $4.01 | $4.03 | $3.95 | $3.95 | $3.95 | 7,131,900 |
| 2023-09-06 | $4.01 | $4.05 | $3.97 | $3.97 | $3.97 | 6,678,000 |
| 2023-09-05 | $4.08 | $4.11 | $4.01 | $4.02 | $4.02 | 7,903,200 |
| 2023-09-04 | $3.99 | $4.14 | $3.99 | $4.11 | $4.11 | 12,064,300 |
| 2023-09-01 | $3.90 | $4.03 | $3.90 | $4.01 | $4.01 | 13,044,100 |
| 2023-08-31 | $3.99 | $3.99 | $3.89 | $3.89 | $3.89 | 10,987,100 |
| 2023-08-30 | $4.06 | $4.12 | $3.98 | $4.00 | $4.00 | 9,910,570 |
| 2023-08-29 | $4.00 | $4.08 | $3.99 | $4.07 | $4.07 | 10,257,500 |
| 2023-08-28 | $4.17 | $4.18 | $3.99 | $4.02 | $4.02 | 14,516,900 |
| 2023-08-25 | $4.03 | $4.11 | $3.98 | $4.00 | $4.00 | 6,261,800 |
| 2023-08-24 | $4.03 | $4.09 | $4.02 | $4.04 | $4.04 | 3,380,500 |
| 2023-08-23 | $4.08 | $4.12 | $4.03 | $4.05 | $4.05 | 4,594,600 |
| 2023-08-22 | $4.06 | $4.12 | $4.02 | $4.07 | $4.07 | 6,298,820 |
| 2023-08-21 | $4.15 | $4.15 | $4.06 | $4.06 | $4.06 | 4,382,100 |
| 2023-08-18 | $4.20 | $4.25 | $4.09 | $4.09 | $4.09 | 4,444,700 |
| 2023-08-17 | $4.13 | $4.21 | $4.12 | $4.20 | $4.20 | 5,717,800 |
| 2023-08-16 | $4.15 | $4.19 | $4.09 | $4.13 | $4.13 | 4,742,800 |
| 2023-08-15 | $4.13 | $4.21 | $4.11 | $4.15 | $4.15 | 6,129,400 |
| 2023-08-14 | $4.10 | $4.15 | $4.07 | $4.14 | $4.14 | 5,773,810 |
| 2023-08-11 | $4.17 | $4.17 | $4.10 | $4.11 | $4.11 | 6,192,400 |
| 2023-08-10 | $4.21 | $4.21 | $4.13 | $4.16 | $4.16 | 4,643,500 |
| 2023-08-09 | $4.26 | $4.27 | $4.16 | $4.18 | $4.18 | 7,820,600 |
| 2023-08-08 | $4.25 | $4.27 | $4.20 | $4.24 | $4.24 | 6,724,200 |
| 2023-08-07 | $4.29 | $4.29 | $4.23 | $4.25 | $4.25 | 7,285,660 |
| 2023-08-04 | $4.36 | $4.43 | $4.27 | $4.29 | $4.29 | 11,647,270 |
| 2023-08-03 | $4.35 | $4.41 | $4.26 | $4.36 | $4.36 | 10,660,330 |
| 2023-08-02 | $4.28 | $4.45 | $4.28 | $4.38 | $4.38 | 18,003,670 |
| 2023-08-01 | $4.36 | $4.38 | $4.29 | $4.31 | $4.31 | 16,256,800 |
| 2023-07-31 | $4.30 | $4.40 | $4.24 | $4.38 | $4.38 | 23,730,040 |
| 2023-07-28 | $4.14 | $4.24 | $4.13 | $4.20 | $4.20 | 14,042,600 |
| 2023-07-27 | $4.17 | $4.19 | $4.10 | $4.15 | $4.15 | 7,939,800 |
| 2023-07-26 | $4.15 | $4.22 | $4.11 | $4.21 | $4.21 | 11,109,800 |
| 2023-07-25 | $4.17 | $4.20 | $4.13 | $4.15 | $4.15 | 10,840,900 |
| 2023-07-24 | $4.13 | $4.19 | $4.09 | $4.14 | $4.14 | 11,562,900 |
| 2023-07-21 | $4.15 | $4.19 | $4.11 | $4.16 | $4.16 | 15,469,980 |
| 2023-07-20 | $4.09 | $4.21 | $4.08 | $4.13 | $4.13 | 19,706,410 |
| 2023-07-19 | $4.01 | $4.10 | $3.99 | $4.08 | $4.08 | 12,305,670 |
| 2023-07-18 | $3.95 | $4.03 | $3.94 | $4.00 | $4.00 | 8,297,300 |
| 2023-07-17 | $3.93 | $3.96 | $3.89 | $3.95 | $3.95 | 3,362,600 |
| 2023-07-14 | $3.95 | $3.96 | $3.92 | $3.93 | $3.93 | 2,416,800 |
| 2023-07-13 | $3.90 | $3.95 | $3.89 | $3.95 | $3.95 | 4,793,500 |
| 2023-07-12 | $3.94 | $3.95 | $3.88 | $3.88 | $3.88 | 3,409,300 |
| 2023-07-11 | $3.93 | $3.94 | $3.90 | $3.93 | $3.93 | 4,436,100 |
| 2023-07-10 | $3.95 | $4.01 | $3.94 | $3.96 | $3.91 | 6,033,900 |
| 2023-07-07 | $3.93 | $3.96 | $3.92 | $3.95 | $3.90 | 3,053,400 |
| 2023-07-06 | $3.95 | $3.95 | $3.92 | $3.93 | $3.88 | 1,865,200 |
| 2023-07-05 | $3.95 | $3.96 | $3.92 | $3.93 | $3.88 | 2,366,900 |
| 2023-07-04 | $3.96 | $3.96 | $3.92 | $3.95 | $3.90 | 3,146,460 |
| 2023-07-03 | $3.95 | $3.96 | $3.92 | $3.94 | $3.89 | 3,083,600 |
| 2023-06-30 | $3.88 | $3.94 | $3.86 | $3.93 | $3.88 | 4,111,700 |
| 2023-06-29 | $3.91 | $3.91 | $3.87 | $3.87 | $3.82 | 2,676,300 |
| 2023-06-28 | $3.91 | $3.91 | $3.86 | $3.89 | $3.84 | 2,764,440 |
| 2023-06-27 | $3.84 | $3.91 | $3.83 | $3.90 | $3.85 | 2,565,000 |
| 2023-06-26 | $3.86 | $3.90 | $3.83 | $3.85 | $3.80 | 4,532,400 |
| 2023-06-21 | $3.84 | $3.91 | $3.84 | $3.86 | $3.81 | 4,225,200 |
| 2023-06-20 | $3.90 | $3.90 | $3.85 | $3.85 | $3.80 | 6,409,600 |
| 2023-06-19 | $3.95 | $3.95 | $3.89 | $3.90 | $3.85 | 6,155,600 |
| 2023-06-16 | $3.99 | $4.01 | $3.95 | $3.96 | $3.91 | 5,561,300 |
| 2023-06-15 | $4.02 | $4.05 | $3.95 | $4.00 | $3.95 | 5,954,500 |
| 2023-06-14 | $3.98 | $4.05 | $3.95 | $4.03 | $3.98 | 8,058,700 |
| 2023-06-13 | $3.95 | $4.00 | $3.94 | $3.98 | $3.93 | 3,687,200 |
| 2023-06-12 | $3.95 | $3.98 | $3.91 | $3.96 | $3.91 | 4,042,280 |
| 2023-06-09 | $3.99 | $4.01 | $3.95 | $3.96 | $3.91 | 3,996,400 |
| 2023-06-08 | $4.00 | $4.00 | $3.95 | $3.99 | $3.94 | 3,544,570 |
| 2023-06-07 | $3.96 | $4.01 | $3.92 | $4.00 | $3.95 | 4,753,190 |
| 2023-06-06 | $3.98 | $3.99 | $3.93 | $3.94 | $3.89 | 4,017,700 |
| 2023-06-05 | $3.97 | $4.00 | $3.95 | $3.98 | $3.93 | 4,112,300 |
| 2023-06-02 | $3.92 | $3.97 | $3.92 | $3.96 | $3.96 | 4,487,900 |
| 2023-06-01 | $3.89 | $3.94 | $3.84 | $3.92 | $3.92 | 3,650,890 |
| 2023-05-31 | $3.89 | $3.91 | $3.87 | $3.91 | $3.91 | 2,787,600 |
| 2023-05-30 | $3.90 | $3.91 | $3.86 | $3.90 | $3.90 | 3,599,400 |
| 2023-05-29 | $3.92 | $3.94 | $3.89 | $3.90 | $3.90 | 3,076,100 |
| 2023-05-26 | $3.90 | $3.95 | $3.87 | $3.91 | $3.91 | 4,042,600 |
| 2023-05-25 | $3.92 | $3.94 | $3.87 | $3.90 | $3.90 | 5,115,010 |
| 2023-05-24 | $3.96 | $4.00 | $3.93 | $3.93 | $3.93 | 5,038,380 |
| 2023-05-23 | $4.05 | $4.05 | $3.97 | $3.97 | $3.97 | 5,053,480 |
| 2023-05-22 | $4.04 | $4.06 | $4.01 | $4.03 | $4.03 | 4,335,910 |
| 2023-05-19 | $4.03 | $4.03 | $3.97 | $4.00 | $4.00 | 3,706,980 |
| 2023-05-18 | $4.02 | $4.05 | $4.00 | $4.03 | $4.03 | 3,193,000 |
| 2023-05-17 | $3.99 | $4.04 | $3.96 | $4.02 | $4.02 | 3,557,000 |
| 2023-05-16 | $4.07 | $4.07 | $3.98 | $3.99 | $3.99 | 4,120,400 |
| 2023-05-15 | $4.07 | $4.08 | $3.99 | $4.07 | $4.07 | 4,995,500 |
| 2023-05-12 | $4.06 | $4.08 | $4.04 | $4.07 | $4.07 | 4,517,500 |
| 2023-05-11 | $4.02 | $4.07 | $4.01 | $4.06 | $4.06 | 5,467,020 |
| 2023-05-10 | $4.02 | $4.03 | $3.99 | $4.01 | $4.01 | 5,178,500 |
| 2023-05-09 | $4.04 | $4.05 | $4.00 | $4.01 | $4.01 | 7,111,380 |
| 2023-05-08 | $4.02 | $4.05 | $3.99 | $4.03 | $4.03 | 6,007,500 |
| 2023-05-05 | $4.04 | $4.04 | $3.97 | $4.03 | $4.03 | 5,980,000 |
| 2023-05-04 | $3.94 | $4.04 | $3.94 | $4.04 | $4.04 | 7,939,300 |
| 2023-05-03 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2023-05-02 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2023-04-28 | $3.88 | $3.96 | $3.88 | $3.95 | $3.95 | 6,039,070 |
| 2023-04-27 | $3.86 | $3.92 | $3.85 | $3.88 | $3.88 | 3,780,100 |
| 2023-04-26 | $3.84 | $3.89 | $3.84 | $3.87 | $3.87 | 3,638,200 |
| 2023-04-25 | $3.91 | $3.91 | $3.82 | $3.84 | $3.84 | 5,938,270 |
| 2023-04-24 | $3.92 | $3.94 | $3.86 | $3.91 | $3.91 | 3,718,600 |
| 2023-04-21 | $3.94 | $3.99 | $3.89 | $3.92 | $3.92 | 5,528,000 |
| 2023-04-20 | $4.03 | $4.03 | $3.93 | $3.94 | $3.94 | 9,191,960 |
| 2023-04-19 | $4.05 | $4.06 | $4.03 | $4.04 | $4.04 | 4,413,880 |
| 2023-04-18 | $4.06 | $4.10 | $4.04 | $4.06 | $4.06 | 4,890,300 |
| 2023-04-17 | $4.07 | $4.09 | $4.02 | $4.07 | $4.07 | 8,886,100 |
| 2023-04-14 | $4.15 | $4.15 | $4.06 | $4.09 | $4.09 | 8,872,970 |
| 2023-04-13 | $4.09 | $4.14 | $4.07 | $4.14 | $4.14 | 7,963,380 |
| 2023-04-12 | $4.08 | $4.12 | $4.07 | $4.11 | $4.11 | 5,375,170 |
| 2023-04-11 | $4.05 | $4.09 | $4.03 | $4.09 | $4.09 | 5,637,670 |
| 2023-04-10 | $4.13 | $4.14 | $4.05 | $4.06 | $4.06 | 11,190,900 |
| 2023-04-07 | $4.15 | $4.17 | $4.12 | $4.15 | $4.15 | 7,695,100 |
| 2023-04-06 | $4.20 | $4.22 | $4.13 | $4.17 | $4.17 | 12,067,900 |
| 2023-04-05 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2023-04-04 | $4.29 | $4.30 | $4.20 | $4.23 | $4.23 | 15,579,800 |
| 2023-04-03 | $4.30 | $4.35 | $4.26 | $4.30 | $4.30 | 25,036,280 |
| 2023-03-31 | $4.19 | $4.43 | $4.16 | $4.35 | $4.35 | 32,186,590 |
| 2023-03-30 | $4.15 | $4.27 | $4.08 | $4.23 | $4.23 | 23,310,220 |
| 2023-03-29 | $4.12 | $4.28 | $4.12 | $4.17 | $4.17 | 21,373,250 |
| 2023-03-28 | $4.10 | $4.10 | $4.05 | $4.07 | $4.07 | 5,269,000 |
| 2023-03-27 | $4.08 | $4.09 | $4.04 | $4.06 | $4.06 | 4,827,800 |
| 2023-03-24 | $4.10 | $4.10 | $4.05 | $4.08 | $4.08 | 4,634,100 |
| 2023-03-23 | $4.11 | $4.12 | $4.05 | $4.09 | $4.09 | 8,372,100 |
| 2023-03-22 | $4.16 | $4.17 | $4.10 | $4.12 | $4.12 | 5,867,100 |
| 2023-03-21 | $4.04 | $4.13 | $4.02 | $4.12 | $4.12 | 6,895,220 |
| 2023-03-20 | $4.09 | $4.09 | $4.02 | $4.03 | $4.03 | 5,930,300 |
| 2023-03-17 | $4.07 | $4.12 | $4.07 | $4.08 | $4.08 | 4,880,420 |
| 2023-03-16 | $4.08 | $4.11 | $4.05 | $4.06 | $4.06 | 6,119,200 |
| 2023-03-15 | $4.07 | $4.12 | $4.07 | $4.11 | $4.11 | 6,254,100 |
| 2023-03-14 | $4.14 | $4.14 | $4.03 | $4.05 | $4.05 | 10,311,100 |
| 2023-03-13 | $4.15 | $4.18 | $4.10 | $4.14 | $4.14 | 8,019,800 |
| 2023-03-10 | $4.23 | $4.25 | $4.15 | $4.16 | $4.16 | 9,554,500 |
| 2023-03-09 | $4.29 | $4.30 | $4.22 | $4.24 | $4.24 | 6,764,960 |
| 2023-03-08 | $4.29 | $4.30 | $4.24 | $4.30 | $4.30 | 6,224,900 |
| 2023-03-07 | $4.38 | $4.40 | $4.28 | $4.29 | $4.29 | 14,204,500 |
| 2023-03-06 | $4.34 | $4.40 | $4.30 | $4.39 | $4.39 | 19,970,560 |
| 2023-03-03 | $4.27 | $4.35 | $4.24 | $4.35 | $4.35 | 21,969,700 |
| 2023-03-02 | $4.27 | $4.29 | $4.25 | $4.26 | $4.26 | 7,133,590 |
| 2023-03-01 | $4.25 | $4.27 | $4.23 | $4.27 | $4.27 | 7,351,800 |
| 2023-02-28 | $4.19 | $4.25 | $4.18 | $4.25 | $4.25 | 6,986,300 |
| 2023-02-27 | $4.21 | $4.23 | $4.17 | $4.18 | $4.18 | 6,016,200 |
| 2023-02-24 | $4.24 | $4.25 | $4.19 | $4.23 | $4.23 | 6,706,700 |
| 2023-02-23 | $4.27 | $4.29 | $4.23 | $4.24 | $4.24 | 7,794,300 |
| 2023-02-22 | $4.27 | $4.27 | $4.23 | $4.26 | $4.26 | 6,957,790 |
| 2023-02-21 | $4.27 | $4.31 | $4.24 | $4.28 | $4.28 | 10,315,030 |
| 2023-02-20 | $4.19 | $4.28 | $4.14 | $4.27 | $4.27 | 10,136,040 |
| 2023-02-17 | $4.18 | $4.25 | $4.17 | $4.19 | $4.19 | 11,566,330 |
| 2023-02-16 | $4.34 | $4.39 | $4.17 | $4.17 | $4.17 | 20,214,240 |
| 2023-02-15 | $4.38 | $4.39 | $4.31 | $4.32 | $4.32 | 9,755,300 |
| 2023-02-14 | $4.41 | $4.42 | $4.37 | $4.38 | $4.38 | 11,382,400 |
| 2023-02-13 | $4.37 | $4.41 | $4.35 | $4.41 | $4.41 | 14,844,000 |
| 2023-02-10 | $4.32 | $4.38 | $4.29 | $4.37 | $4.37 | 16,214,400 |
| 2023-02-09 | $4.29 | $4.33 | $4.28 | $4.32 | $4.32 | 11,243,200 |
| 2023-02-08 | $4.35 | $4.37 | $4.31 | $4.31 | $4.31 | 10,224,900 |
| 2023-02-07 | $4.37 | $4.39 | $4.32 | $4.36 | $4.36 | 13,642,200 |
| 2023-02-06 | $4.39 | $4.40 | $4.36 | $4.37 | $4.37 | 8,893,210 |
| 2023-02-03 | $4.38 | $4.44 | $4.34 | $4.41 | $4.41 | 22,582,350 |
| 2023-02-02 | $4.32 | $4.42 | $4.28 | $4.42 | $4.42 | 27,107,710 |
| 2023-02-01 | $4.28 | $4.33 | $4.25 | $4.33 | $4.33 | 14,564,450 |
| 2023-01-31 | $4.29 | $4.29 | $4.23 | $4.27 | $4.27 | 14,732,700 |
| 2023-01-30 | $4.31 | $4.35 | $4.27 | $4.33 | $4.33 | 18,284,210 |
| 2023-01-20 | $4.23 | $4.27 | $4.22 | $4.27 | $4.27 | 11,623,100 |
| 2023-01-19 | $4.24 | $4.24 | $4.20 | $4.23 | $4.23 | 10,649,120 |
| 2023-01-18 | $4.24 | $4.28 | $4.23 | $4.25 | $4.25 | 8,577,850 |
| 2023-01-17 | $4.32 | $4.36 | $4.24 | $4.25 | $4.25 | 12,990,180 |
| 2023-01-16 | $4.24 | $4.34 | $4.24 | $4.32 | $4.32 | 17,350,300 |
| 2023-01-13 | $4.20 | $4.25 | $4.19 | $4.24 | $4.24 | 11,390,100 |
| 2023-01-12 | $4.26 | $4.29 | $4.18 | $4.20 | $4.20 | 16,288,600 |
| 2023-01-11 | $4.38 | $4.41 | $4.25 | $4.27 | $4.27 | 22,263,200 |
| 2023-01-10 | $4.43 | $4.47 | $4.34 | $4.38 | $4.38 | 19,619,860 |
| 2023-01-09 | $4.40 | $4.46 | $4.38 | $4.42 | $4.42 | 13,698,790 |
| 2023-01-06 | $4.57 | $4.59 | $4.38 | $4.40 | $4.40 | 33,305,730 |
| 2023-01-05 | $4.76 | $4.78 | $4.58 | $4.59 | $4.59 | 34,457,260 |
| 2023-01-04 | $4.72 | $4.80 | $4.65 | $4.80 | $4.80 | 34,209,300 |
| 2023-01-03 | $4.82 | $4.84 | $4.64 | $4.78 | $4.78 | 47,163,880 |
| 2023-01-02 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2022-12-30 | $4.79 | $4.96 | $4.68 | $4.89 | $4.89 | 76,844,350 |
| 2022-12-29 | $4.53 | $4.78 | $4.50 | $4.78 | $4.78 | 64,606,920 |
| 2022-12-28 | $4.59 | $4.64 | $4.46 | $4.54 | $4.54 | 25,391,320 |
| 2022-12-27 | $4.56 | $4.66 | $4.50 | $4.64 | $4.64 | 38,433,500 |
| 2022-12-26 | $4.39 | $4.61 | $4.38 | $4.53 | $4.53 | 20,718,500 |
| 2022-12-23 | $4.46 | $4.53 | $4.39 | $4.46 | $4.46 | 22,491,900 |
| 2022-12-22 | $4.63 | $4.70 | $4.48 | $4.50 | $4.50 | 33,092,010 |
| 2022-12-21 | $4.45 | $4.65 | $4.44 | $4.61 | $4.61 | 35,165,500 |
| 2022-12-20 | $4.56 | $4.56 | $4.37 | $4.48 | $4.48 | 21,697,280 |
| 2022-12-19 | $4.71 | $4.75 | $4.52 | $4.56 | $4.56 | 27,681,680 |
| 2022-12-16 | $4.71 | $4.78 | $4.59 | $4.74 | $4.74 | 40,067,520 |
| 2022-12-15 | $4.86 | $4.95 | $4.70 | $4.81 | $4.81 | 52,560,360 |
| 2022-12-14 | $4.72 | $4.95 | $4.64 | $4.85 | $4.85 | 68,283,560 |
| 2022-12-13 | $4.75 | $4.91 | $4.69 | $4.79 | $4.79 | 72,699,300 |
| 2022-12-12 | $4.88 | $4.98 | $4.70 | $4.75 | $4.75 | 85,253,060 |
| 2022-12-09 | $5.11 | $5.34 | $4.84 | $4.97 | $4.97 | 118,430,580 |
| 2022-12-08 | $5.16 | $5.67 | $5.00 | $5.38 | $5.38 | 166,491,720 |
| 2022-12-07 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 10,153,900 |
| 2022-12-06 | $4.48 | $4.68 | $4.41 | $4.68 | $4.68 | 42,452,930 |
| 2022-12-05 | $4.26 | $4.33 | $4.23 | $4.25 | $4.25 | 11,678,700 |
| 2022-12-01 | $4.28 | $4.55 | $4.23 | $4.27 | $4.27 | 36,762,660 |
| 2022-11-30 | $4.14 | $4.26 | $4.11 | $4.18 | $4.18 | 18,251,200 |
| 2022-11-29 | $4.03 | $4.19 | $4.02 | $4.15 | $4.15 | 16,670,840 |
| 2022-11-28 | $3.90 | $4.04 | $3.87 | $4.04 | $4.04 | 12,441,040 |
| 2022-11-25 | $3.88 | $3.97 | $3.85 | $3.92 | $3.92 | 11,779,940 |
| 2022-11-24 | $3.92 | $3.93 | $3.85 | $3.88 | $3.88 | 7,599,000 |
| 2022-11-23 | $3.91 | $3.92 | $3.84 | $3.89 | $3.89 | 8,987,020 |
| 2022-11-22 | $3.94 | $3.98 | $3.88 | $3.91 | $3.91 | 9,351,400 |
| 2022-11-21 | $4.03 | $4.03 | $3.93 | $3.93 | $3.93 | 9,052,800 |
| 2022-11-18 | $4.05 | $4.10 | $4.02 | $4.03 | $4.03 | 9,342,270 |
| 2022-11-17 | $4.02 | $4.11 | $4.01 | $4.05 | $4.05 | 13,358,800 |
| 2022-11-16 | $4.04 | $4.07 | $4.02 | $4.04 | $4.04 | 9,796,400 |
| 2022-11-15 | $4.02 | $4.06 | $4.00 | $4.04 | $4.04 | 13,471,000 |
| 2022-11-14 | $4.03 | $4.11 | $4.00 | $4.02 | $4.02 | 17,327,080 |
| 2022-11-11 | $4.09 | $4.13 | $4.01 | $4.04 | $4.04 | 20,465,080 |
| 2022-11-10 | $3.96 | $4.06 | $3.90 | $4.04 | $4.04 | 14,822,200 |
| 2022-11-09 | $3.96 | $3.97 | $3.94 | $3.95 | $3.95 | 9,024,900 |
| 2022-11-08 | $3.95 | $4.02 | $3.91 | $3.94 | $3.94 | 10,338,600 |
| 2022-11-07 | $3.89 | $3.96 | $3.88 | $3.95 | $3.95 | 15,590,100 |
| 2022-11-04 | $3.88 | $3.97 | $3.86 | $3.92 | $3.92 | 20,617,380 |
| 2022-11-03 | $3.81 | $3.94 | $3.79 | $3.89 | $3.89 | 17,879,690 |
| 2022-11-02 | $3.78 | $3.87 | $3.74 | $3.85 | $3.85 | 14,306,810 |
| 2022-11-01 | $3.70 | $3.79 | $3.69 | $3.79 | $3.79 | 11,694,900 |
| 2022-10-31 | $3.75 | $3.78 | $3.63 | $3.71 | $3.71 | 15,216,200 |
| 2022-10-28 | $3.97 | $3.98 | $3.75 | $3.75 | $3.75 | 17,904,300 |
| 2022-10-27 | $4.03 | $4.10 | $3.95 | $3.96 | $3.96 | 13,545,300 |
| 2022-10-26 | $3.97 | $4.06 | $3.95 | $3.99 | $3.99 | 16,000,800 |
| 2022-10-25 | $4.08 | $4.15 | $3.91 | $3.93 | $3.93 | 16,393,250 |
| 2022-10-24 | $4.34 | $4.34 | $4.04 | $4.08 | $4.08 | 22,893,900 |
| 2022-10-21 | $4.30 | $4.40 | $4.26 | $4.32 | $4.32 | 20,731,900 |
| 2022-10-20 | $4.29 | $4.30 | $4.20 | $4.27 | $4.27 | 13,941,100 |
| 2022-10-19 | $4.32 | $4.33 | $4.22 | $4.26 | $4.26 | 16,966,950 |
| 2022-10-18 | $4.31 | $4.37 | $4.26 | $4.35 | $4.35 | 27,278,000 |
| 2022-10-17 | $4.30 | $4.35 | $4.16 | $4.33 | $4.33 | 42,310,420 |
| 2022-10-14 | $3.87 | $4.24 | $3.87 | $4.24 | $4.24 | 24,049,700 |
| 2022-10-13 | $3.86 | $3.91 | $3.82 | $3.85 | $3.85 | 14,496,410 |
| 2022-10-12 | $3.85 | $3.91 | $3.76 | $3.88 | $3.88 | 16,179,600 |
| 2022-10-11 | $3.92 | $3.95 | $3.75 | $3.83 | $3.83 | 21,158,340 |
| 2022-10-10 | $4.15 | $4.17 | $3.94 | $3.94 | $3.94 | 30,800,890 |
| 2022-09-30 | $4.33 | $4.49 | $4.11 | $4.12 | $4.12 | 43,769,760 |
| 2022-09-29 | $4.68 | $4.68 | $4.26 | $4.31 | $4.31 | 67,419,390 |
| 2022-09-28 | $4.32 | $4.68 | $4.28 | $4.68 | $4.68 | 40,123,510 |
| 2022-09-27 | $4.03 | $4.29 | $3.97 | $4.25 | $4.25 | 19,536,100 |
| 2022-09-26 | $4.09 | $4.12 | $4.02 | $4.07 | $4.07 | 13,860,500 |
| 2022-09-23 | $4.16 | $4.36 | $4.12 | $4.13 | $4.13 | 15,773,900 |
| 2022-09-22 | $4.28 | $4.34 | $4.17 | $4.17 | $4.17 | 13,924,260 |
| 2022-09-21 | $4.29 | $4.36 | $4.21 | $4.34 | $4.34 | 16,590,700 |
| 2022-09-20 | $4.18 | $4.38 | $4.17 | $4.27 | $4.27 | 15,129,060 |
| 2022-09-19 | $4.21 | $4.24 | $4.10 | $4.18 | $4.18 | 15,717,720 |
| 2022-09-16 | $4.33 | $4.34 | $4.18 | $4.28 | $4.28 | 16,298,500 |
| 2022-09-15 | $4.44 | $4.46 | $4.28 | $4.33 | $4.33 | 21,715,110 |
| 2022-09-14 | $4.31 | $4.55 | $4.30 | $4.44 | $4.44 | 25,497,200 |
| 2022-09-13 | $4.28 | $4.40 | $4.28 | $4.38 | $4.38 | 15,053,740 |
| 2022-09-12 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 0 |
| 2022-09-09 | $4.26 | $4.30 | $4.23 | $4.28 | $4.28 | 7,870,100 |
| 2022-09-08 | $4.26 | $4.33 | $4.19 | $4.26 | $4.26 | 11,486,200 |
| 2022-09-07 | $4.33 | $4.33 | $4.21 | $4.25 | $4.25 | 10,516,200 |
| 2022-09-06 | $4.30 | $4.35 | $4.28 | $4.33 | $4.33 | 10,579,500 |
| 2022-09-05 | $4.25 | $4.36 | $4.25 | $4.30 | $4.30 | 11,877,100 |
| 2022-09-02 | $4.28 | $4.32 | $4.23 | $4.27 | $4.27 | 10,802,900 |
| 2022-09-01 | $4.18 | $4.34 | $4.14 | $4.28 | $4.28 | 19,041,620 |
| 2022-08-31 | $4.20 | $4.22 | $4.13 | $4.19 | $4.19 | 12,407,460 |
| 2022-08-30 | $4.11 | $4.19 | $4.09 | $4.18 | $4.18 | 11,360,000 |
| 2022-08-29 | $4.01 | $4.11 | $3.98 | $4.11 | $4.11 | 13,285,350 |
| 2022-08-26 | $4.06 | $4.21 | $4.04 | $4.07 | $4.07 | 20,490,590 |
| 2022-08-25 | $3.94 | $4.02 | $3.89 | $4.02 | $4.02 | 8,983,090 |
| 2022-08-24 | $3.96 | $3.99 | $3.91 | $3.92 | $3.92 | 6,922,900 |
| 2022-08-23 | $3.96 | $3.97 | $3.92 | $3.96 | $3.96 | 5,133,490 |
| 2022-08-22 | $3.92 | $3.97 | $3.88 | $3.96 | $3.96 | 7,001,800 |
| 2022-08-19 | $3.91 | $3.96 | $3.90 | $3.92 | $3.92 | 6,333,210 |
| 2022-08-18 | $3.97 | $3.98 | $3.90 | $3.91 | $3.91 | 10,467,990 |
| 2022-08-17 | $3.96 | $4.02 | $3.95 | $3.99 | $3.99 | 8,876,800 |
| 2022-08-16 | $3.93 | $3.97 | $3.92 | $3.95 | $3.95 | 6,327,400 |
| 2022-08-15 | $3.94 | $3.95 | $3.90 | $3.93 | $3.93 | 5,992,700 |
| 2022-08-12 | $3.93 | $3.96 | $3.91 | $3.94 | $3.94 | 7,002,240 |
| 2022-08-11 | $3.90 | $3.95 | $3.89 | $3.93 | $3.93 | 5,692,470 |
| 2022-08-10 | $3.88 | $3.91 | $3.85 | $3.89 | $3.89 | 4,308,500 |
| 2022-08-09 | $3.93 | $3.94 | $3.87 | $3.88 | $3.88 | 7,007,490 |
| 2022-08-08 | $3.96 | $4.02 | $3.90 | $3.93 | $3.93 | 7,982,600 |
| 2022-08-05 | $3.95 | $3.99 | $3.91 | $3.97 | $3.97 | 5,988,100 |
| 2022-08-04 | $3.89 | $3.97 | $3.84 | $3.95 | $3.95 | 7,713,720 |
| 2022-08-03 | $3.88 | $3.97 | $3.82 | $3.88 | $3.88 | 9,242,300 |
| 2022-08-02 | $4.06 | $4.10 | $3.80 | $3.90 | $3.90 | 19,026,800 |
| 2022-08-01 | $4.16 | $4.18 | $4.08 | $4.09 | $4.09 | 8,653,400 |
| 2022-07-29 | $4.21 | $4.23 | $4.14 | $4.15 | $4.15 | 7,734,890 |
| 2022-07-28 | $4.23 | $4.24 | $4.20 | $4.20 | $4.20 | 6,100,400 |
| 2022-07-27 | $4.18 | $4.22 | $4.16 | $4.21 | $4.21 | 7,511,690 |
| 2022-07-26 | $4.15 | $4.19 | $4.12 | $4.18 | $4.18 | 7,092,900 |
| 2022-07-25 | $4.17 | $4.21 | $4.13 | $4.15 | $4.15 | 5,593,300 |
| 2022-07-22 | $4.16 | $4.22 | $4.11 | $4.17 | $4.17 | 8,379,400 |
| 2022-07-21 | $4.22 | $4.25 | $4.15 | $4.17 | $4.17 | 13,264,200 |
| 2022-07-20 | $4.27 | $4.29 | $4.20 | $4.23 | $4.23 | 15,790,400 |
| 2022-07-19 | $4.20 | $4.28 | $4.15 | $4.27 | $4.27 | 14,757,200 |
| 2022-07-18 | $4.03 | $4.25 | $4.03 | $4.19 | $4.19 | 13,927,100 |
| 2022-07-15 | $4.22 | $4.24 | $4.05 | $4.07 | $4.07 | 18,983,000 |
| 2022-07-14 | $4.38 | $4.40 | $4.24 | $4.28 | $4.28 | 15,772,700 |
| 2022-07-13 | $4.37 | $4.41 | $4.31 | $4.40 | $4.40 | 12,374,980 |
| 2022-07-12 | $4.35 | $4.39 | $4.30 | $4.37 | $4.37 | 10,714,830 |
| 2022-07-11 | $4.30 | $4.38 | $4.26 | $4.32 | $4.32 | 8,843,860 |
| 2022-07-08 | $4.34 | $4.37 | $4.30 | $4.32 | $4.32 | 6,135,100 |
| 2022-07-07 | $4.24 | $4.38 | $4.22 | $4.32 | $4.32 | 13,981,450 |
| 2022-07-06 | $4.35 | $4.35 | $4.21 | $4.23 | $4.23 | 11,811,600 |
| 2022-07-05 | $4.33 | $4.40 | $4.30 | $4.34 | $4.34 | 11,508,650 |
| 2022-07-04 | $4.41 | $4.45 | $4.31 | $4.33 | $4.33 | 14,716,630 |
| 2022-07-01 | $4.40 | $4.47 | $4.33 | $4.43 | $4.43 | 14,130,920 |
| 2022-06-30 | $4.32 | $4.46 | $4.31 | $4.38 | $4.38 | 19,123,880 |
| 2022-06-29 | $4.49 | $4.49 | $4.33 | $4.33 | $4.33 | 23,950,400 |
| 2022-06-28 | $4.65 | $4.65 | $4.45 | $4.51 | $4.51 | 27,363,300 |
| 2022-06-27 | $4.61 | $4.67 | $4.48 | $4.59 | $4.59 | 26,343,840 |
| 2022-06-24 | $4.77 | $4.78 | $4.60 | $4.60 | $4.60 | 18,324,400 |
| 2022-06-23 | $4.67 | $4.74 | $4.51 | $4.69 | $4.69 | 21,930,240 |
| 2022-06-22 | $4.69 | $4.73 | $4.48 | $4.55 | $4.55 | 22,105,300 |
| 2022-06-21 | $4.61 | $4.68 | $4.55 | $4.67 | $4.67 | 20,194,440 |
| 2022-06-20 | $4.65 | $4.71 | $4.57 | $4.60 | $4.60 | 18,620,600 |
| 2022-06-17 | $4.73 | $4.78 | $4.60 | $4.64 | $4.64 | 19,347,300 |
| 2022-06-16 | $4.78 | $4.88 | $4.68 | $4.75 | $4.75 | 22,376,110 |
| 2022-06-15 | $4.92 | $5.02 | $4.73 | $4.74 | $4.74 | 35,299,300 |
| 2022-06-14 | $4.77 | $5.00 | $4.73 | $4.92 | $4.92 | 46,325,660 |
| 2022-06-13 | $4.63 | $4.82 | $4.58 | $4.82 | $4.82 | 35,310,220 |
| 2022-06-10 | $4.51 | $4.79 | $4.48 | $4.66 | $4.66 | 36,268,170 |
| 2022-06-09 | $4.67 | $4.75 | $4.56 | $4.58 | $4.58 | 34,385,250 |
| 2022-06-08 | $4.58 | $4.68 | $4.37 | $4.66 | $4.66 | 51,026,320 |
| 2022-06-07 | $4.41 | $4.59 | $4.23 | $4.54 | $4.54 | 47,678,180 |
| 2022-06-06 | $4.39 | $4.44 | $4.34 | $4.40 | $4.40 | 18,313,940 |
| 2022-06-02 | $4.53 | $4.53 | $4.33 | $4.39 | $4.39 | 30,450,940 |
| 2022-06-01 | $4.53 | $4.66 | $4.46 | $4.55 | $4.55 | 33,783,910 |
| 2022-05-31 | $4.52 | $4.62 | $4.49 | $4.57 | $4.57 | 31,795,900 |
| 2022-05-30 | $4.61 | $4.69 | $4.48 | $4.56 | $4.56 | 31,767,900 |
| 2022-05-27 | $4.67 | $4.74 | $4.56 | $4.58 | $4.58 | 43,041,710 |
| 2022-05-26 | $4.86 | $4.98 | $4.69 | $4.71 | $4.71 | 82,907,720 |
| 2022-05-25 | $4.31 | $4.76 | $4.31 | $4.76 | $4.76 | 28,896,560 |
| 2022-05-24 | $4.66 | $4.69 | $4.30 | $4.33 | $4.33 | 33,174,920 |
| 2022-05-23 | $4.55 | $4.73 | $4.51 | $4.62 | $4.62 | 37,353,600 |
| 2022-05-20 | $4.40 | $4.64 | $4.35 | $4.56 | $4.56 | 49,320,680 |
| 2022-05-19 | $4.36 | $4.42 | $4.30 | $4.41 | $4.41 | 28,159,580 |
| 2022-05-18 | $4.27 | $4.59 | $4.27 | $4.40 | $4.40 | 45,561,640 |
| 2022-05-17 | $4.44 | $4.44 | $4.22 | $4.28 | $4.28 | 36,218,420 |
| 2022-05-16 | $4.41 | $4.52 | $4.36 | $4.47 | $4.47 | 38,086,490 |
| 2022-05-13 | $4.69 | $4.74 | $4.39 | $4.46 | $4.46 | 44,884,570 |
| 2022-05-12 | $4.54 | $4.68 | $4.50 | $4.55 | $4.55 | 56,330,770 |
| 2022-05-11 | $4.51 | $4.90 | $4.38 | $4.68 | $4.68 | 79,956,920 |
| 2022-05-10 | $4.30 | $4.68 | $4.20 | $4.51 | $4.51 | 61,675,900 |
| 2022-05-09 | $4.22 | $4.45 | $4.20 | $4.38 | $4.38 | 46,406,220 |
| 2022-05-06 | $4.20 | $4.46 | $4.15 | $4.33 | $4.33 | 48,504,330 |
| 2022-05-05 | $4.13 | $4.42 | $4.10 | $4.36 | $4.36 | 54,216,140 |
| 2022-05-04 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2022-05-03 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2022-04-29 | $4.03 | $4.35 | $4.03 | $4.24 | $4.24 | 60,342,670 |
| 2022-04-28 | $4.10 | $4.27 | $3.90 | $3.99 | $3.99 | 51,767,500 |
| 2022-04-27 | $4.03 | $4.16 | $3.90 | $4.15 | $4.15 | 75,101,710 |
| 2022-04-26 | $4.05 | $4.33 | $4.05 | $4.33 | $4.33 | 74,955,860 |
| 2022-04-25 | $4.17 | $4.27 | $3.92 | $3.94 | $3.94 | 50,209,270 |
| 2022-04-22 | $4.35 | $4.55 | $4.21 | $4.29 | $4.29 | 56,743,040 |
| 2022-04-21 | $4.80 | $4.83 | $4.48 | $4.48 | $4.48 | 65,686,550 |
| 2022-04-20 | $4.76 | $5.17 | $4.66 | $4.98 | $4.98 | 94,692,320 |
| 2022-04-19 | $4.85 | $5.05 | $4.79 | $4.79 | $4.79 | 89,180,370 |
| 2022-04-18 | $5.32 | $5.67 | $5.32 | $5.32 | $5.32 | 105,142,710 |
| 2022-04-15 | $6.03 | $6.79 | $5.91 | $5.91 | $5.91 | 113,400,210 |
| 2022-04-14 | $6.57 | $6.57 | $6.41 | $6.57 | $6.57 | 144,734,300 |
| 2022-04-13 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 8,737,710 |
| 2022-04-12 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 7,893,280 |
| 2022-04-11 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 7,440,590 |
| 2022-04-08 | $4.08 | $4.49 | $3.98 | $4.49 | $4.49 | 31,334,220 |
| 2022-04-07 | $4.15 | $4.22 | $4.07 | $4.08 | $4.08 | 9,540,200 |
| 2022-04-06 | $4.04 | $4.22 | $4.01 | $4.19 | $4.19 | 16,517,000 |
| 2022-04-05 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2022-04-04 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2022-04-01 | $3.95 | $4.30 | $3.92 | $4.05 | $4.05 | 19,211,510 |
| 2022-03-31 | $3.84 | $3.98 | $3.83 | $3.92 | $3.92 | 7,424,580 |
| 2022-03-30 | $3.84 | $3.88 | $3.80 | $3.84 | $3.84 | 3,810,200 |
| 2022-03-29 | $3.89 | $4.01 | $3.81 | $3.83 | $3.83 | 7,613,910 |
| 2022-03-28 | $3.80 | $3.89 | $3.75 | $3.87 | $3.87 | 5,559,300 |
| 2022-03-25 | $3.82 | $3.87 | $3.80 | $3.80 | $3.80 | 4,540,390 |
| 2022-03-24 | $3.76 | $3.85 | $3.74 | $3.83 | $3.83 | 7,979,650 |
| 2022-03-23 | $3.82 | $3.82 | $3.76 | $3.77 | $3.77 | 2,176,980 |
| 2022-03-22 | $3.78 | $3.82 | $3.75 | $3.79 | $3.79 | 3,242,700 |
| 2022-03-21 | $3.75 | $3.79 | $3.74 | $3.79 | $3.79 | 3,031,200 |
| 2022-03-18 | $3.67 | $3.77 | $3.66 | $3.75 | $3.75 | 5,093,100 |
| 2022-03-17 | $3.67 | $3.72 | $3.66 | $3.66 | $3.66 | 3,220,100 |
| 2022-03-16 | $3.62 | $3.68 | $3.55 | $3.65 | $3.65 | 2,768,800 |
| 2022-03-15 | $3.70 | $3.72 | $3.58 | $3.60 | $3.60 | 3,897,000 |
| 2022-03-14 | $3.74 | $3.82 | $3.72 | $3.72 | $3.72 | 3,180,800 |
| 2022-03-11 | $3.72 | $3.78 | $3.65 | $3.78 | $3.78 | 2,499,280 |
| 2022-03-10 | $3.76 | $3.79 | $3.73 | $3.74 | $3.74 | 2,514,480 |
| 2022-03-09 | $3.79 | $3.82 | $3.61 | $3.72 | $3.72 | 5,401,800 |
| 2022-03-08 | $3.83 | $3.84 | $3.72 | $3.79 | $3.79 | 4,315,100 |
| 2022-03-07 | $3.88 | $3.89 | $3.82 | $3.85 | $3.85 | 3,178,190 |
| 2022-03-04 | $3.88 | $3.92 | $3.85 | $3.89 | $3.89 | 3,548,500 |
| 2022-03-03 | $3.86 | $3.93 | $3.86 | $3.89 | $3.89 | 3,866,600 |
| 2022-03-02 | $3.84 | $3.87 | $3.82 | $3.86 | $3.86 | 2,304,200 |
| 2022-03-01 | $3.85 | $3.86 | $3.81 | $3.85 | $3.85 | 2,791,500 |
| 2022-02-28 | $3.83 | $3.85 | $3.75 | $3.85 | $3.85 | 4,047,200 |
| 2022-02-25 | $3.84 | $3.87 | $3.81 | $3.82 | $3.82 | 2,856,000 |
| 2022-02-24 | $3.89 | $3.91 | $3.80 | $3.82 | $3.82 | 6,059,490 |
| 2022-02-23 | $3.90 | $3.92 | $3.89 | $3.90 | $3.90 | 2,981,690 |
| 2022-02-22 | $3.94 | $3.94 | $3.89 | $3.89 | $3.89 | 2,651,700 |
| 2022-02-21 | $3.93 | $3.96 | $3.91 | $3.95 | $3.95 | 1,867,300 |
| 2022-02-18 | $3.86 | $3.95 | $3.86 | $3.94 | $3.94 | 2,522,160 |
| 2022-02-17 | $3.93 | $3.93 | $3.87 | $3.88 | $3.88 | 2,841,260 |
| 2022-02-16 | $3.94 | $3.95 | $3.91 | $3.92 | $3.92 | 2,200,900 |
| 2022-02-15 | $3.97 | $3.97 | $3.88 | $3.91 | $3.91 | 3,686,460 |
| 2022-02-14 | $3.86 | $4.00 | $3.85 | $3.95 | $3.95 | 6,700,460 |
| 2022-02-11 | $3.94 | $3.94 | $3.86 | $3.87 | $3.87 | 4,963,960 |
| 2022-02-10 | $3.96 | $3.96 | $3.92 | $3.93 | $3.93 | 3,194,600 |
| 2022-02-09 | $3.88 | $3.98 | $3.87 | $3.96 | $3.96 | 4,885,400 |
| 2022-02-08 | $3.82 | $3.91 | $3.80 | $3.89 | $3.89 | 4,283,100 |
| 2022-02-07 | $3.80 | $3.86 | $3.78 | $3.82 | $3.82 | 3,724,500 |
| 2022-02-04 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 0 |
| 2022-02-03 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 0 |
| 2022-02-02 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 0 |
| 2022-02-01 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 0 |
| 2022-01-28 | $3.78 | $3.83 | $3.75 | $3.78 | $3.78 | 3,762,600 |
| 2022-01-27 | $3.86 | $3.86 | $3.73 | $3.75 | $3.75 | 4,183,120 |
| 2022-01-26 | $3.85 | $3.89 | $3.80 | $3.86 | $3.86 | 3,804,300 |
| 2022-01-25 | $4.00 | $4.02 | $3.84 | $3.85 | $3.85 | 7,516,190 |
| 2022-01-24 | $4.08 | $4.11 | $3.99 | $3.99 | $3.99 | 4,743,530 |
| 2022-01-21 | $4.09 | $4.11 | $4.04 | $4.08 | $4.08 | 5,348,720 |
| 2022-01-20 | $4.15 | $4.20 | $4.08 | $4.08 | $4.08 | 5,150,500 |
| 2022-01-19 | $4.08 | $4.16 | $4.08 | $4.13 | $4.13 | 5,243,800 |
| 2022-01-18 | $4.18 | $4.18 | $4.09 | $4.10 | $4.10 | 6,227,700 |
| 2022-01-17 | $4.16 | $4.18 | $4.09 | $4.15 | $4.15 | 5,901,070 |
| 2022-01-14 | $4.24 | $4.27 | $4.11 | $4.12 | $4.12 | 9,411,400 |
| 2022-01-13 | $4.10 | $4.28 | $4.10 | $4.21 | $4.21 | 11,849,210 |
| 2022-01-12 | $4.11 | $4.13 | $4.08 | $4.12 | $4.12 | 3,473,300 |
| 2022-01-11 | $4.11 | $4.15 | $4.10 | $4.12 | $4.12 | 5,002,800 |
| 2022-01-10 | $4.07 | $4.13 | $4.06 | $4.12 | $4.12 | 5,675,300 |
| 2022-01-07 | $4.09 | $4.13 | $4.07 | $4.08 | $4.08 | 5,524,670 |
| 2022-01-06 | $4.10 | $4.13 | $4.08 | $4.09 | $4.09 | 6,051,140 |
| 2022-01-05 | $4.11 | $4.11 | $4.06 | $4.10 | $4.10 | 5,370,500 |
| 2022-01-04 | $4.04 | $4.13 | $4.04 | $4.11 | $4.11 | 9,304,540 |
| 2022-01-03 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2021-12-31 | $4.03 | $4.06 | $4.03 | $4.04 | $4.04 | 3,921,860 |
| 2021-12-30 | $4.04 | $4.06 | $4.02 | $4.03 | $4.03 | 4,211,460 |
| 2021-12-29 | $4.09 | $4.10 | $4.02 | $4.03 | $4.03 | 4,813,800 |
| 2021-12-28 | $4.13 | $4.14 | $4.08 | $4.08 | $4.08 | 4,197,070 |
| 2021-12-27 | $4.05 | $4.14 | $4.05 | $4.13 | $4.13 | 7,189,240 |
| 2021-12-24 | $4.05 | $4.12 | $4.02 | $4.11 | $4.11 | 7,033,230 |
| 2021-12-23 | $4.05 | $4.12 | $4.03 | $4.06 | $4.06 | 7,676,790 |
| 2021-12-22 | $4.21 | $4.23 | $4.03 | $4.05 | $4.05 | 13,307,470 |
| 2021-12-21 | $4.02 | $4.23 | $4.00 | $4.21 | $4.21 | 16,143,700 |
| 2021-12-20 | $3.96 | $4.03 | $3.95 | $4.02 | $4.02 | 7,848,110 |
| 2021-12-17 | $3.99 | $4.00 | $3.95 | $3.96 | $3.96 | 2,856,400 |
| 2021-12-16 | $3.96 | $4.00 | $3.96 | $3.98 | $3.98 | 2,055,560 |
| 2021-12-15 | $3.98 | $4.00 | $3.95 | $3.96 | $3.96 | 3,057,900 |
| 2021-12-14 | $4.00 | $4.00 | $3.95 | $3.97 | $3.97 | 5,937,890 |
| 2021-12-13 | $4.01 | $4.06 | $3.99 | $4.00 | $4.00 | 4,806,800 |
| 2021-12-10 | $4.03 | $4.03 | $3.99 | $4.01 | $4.01 | 4,727,300 |
| 2021-12-09 | $3.98 | $4.04 | $3.96 | $4.03 | $4.03 | 7,014,710 |
| 2021-12-08 | $4.02 | $4.03 | $3.96 | $3.97 | $3.97 | 5,527,200 |
| 2021-12-07 | $4.01 | $4.05 | $3.96 | $4.00 | $4.00 | 5,775,930 |
| 2021-12-06 | $4.03 | $4.05 | $3.98 | $3.98 | $3.98 | 4,735,200 |
| 2021-12-03 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 3,204,350 |
| 2021-12-02 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 4,423,660 |
| 2021-12-01 | $3.93 | $4.02 | $3.93 | $4.00 | $4.00 | 4,837,500 |
| 2021-11-30 | $3.93 | $3.95 | $3.92 | $3.95 | $3.95 | 2,556,100 |
| 2021-11-29 | $3.94 | $3.95 | $3.92 | $3.93 | $3.93 | 2,222,500 |
| 2021-11-26 | $3.94 | $3.97 | $3.93 | $3.97 | $3.97 | 3,462,100 |
| 2021-11-25 | $3.94 | $4.02 | $3.93 | $3.96 | $3.96 | 5,335,500 |
| 2021-11-24 | $3.92 | $3.94 | $3.90 | $3.94 | $3.94 | 5,952,800 |
| 2021-11-23 | $3.92 | $3.93 | $3.89 | $3.92 | $3.92 | 5,836,730 |
| 2021-11-22 | $3.90 | $3.92 | $3.88 | $3.92 | $3.92 | 5,007,400 |
| 2021-11-19 | $3.88 | $3.90 | $3.86 | $3.90 | $3.90 | 6,505,890 |
| 2021-11-18 | $3.87 | $3.89 | $3.85 | $3.88 | $3.88 | 3,851,250 |
| 2021-11-17 | $3.86 | $3.88 | $3.84 | $3.88 | $3.88 | 5,284,910 |
| 2021-11-16 | $3.87 | $3.88 | $3.85 | $3.85 | $3.85 | 1,468,780 |
| 2021-11-15 | $3.84 | $3.87 | $3.83 | $3.87 | $3.87 | 1,344,860 |
| 2021-11-12 | $3.86 | $3.86 | $3.83 | $3.84 | $3.84 | 2,225,000 |
| 2021-11-11 | $3.90 | $3.90 | $3.86 | $3.86 | $3.86 | 2,867,280 |
| 2021-11-10 | $3.85 | $3.88 | $3.83 | $3.87 | $3.87 | 1,301,240 |
| 2021-11-09 | $3.88 | $3.89 | $3.85 | $3.85 | $3.85 | 2,595,700 |
| 2021-11-08 | $3.88 | $3.88 | $3.85 | $3.87 | $3.87 | 1,370,220 |
| 2021-11-05 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 1,818,100 |
| 2021-11-04 | $3.88 | $3.93 | $3.86 | $3.90 | $3.90 | 3,899,540 |
| 2021-11-03 | $3.88 | $3.88 | $3.85 | $3.87 | $3.87 | 748,900 |
| 2021-11-02 | $3.89 | $3.90 | $3.83 | $3.86 | $3.86 | 5,243,300 |
| 2021-11-01 | $3.86 | $3.88 | $3.82 | $3.88 | $3.88 | 2,768,290 |
| 2021-10-29 | $3.90 | $3.90 | $3.78 | $3.86 | $3.86 | 5,343,900 |
| 2021-10-28 | $3.91 | $3.92 | $3.87 | $3.91 | $3.91 | 1,435,600 |
| 2021-10-27 | $3.94 | $3.95 | $3.90 | $3.91 | $3.91 | 1,139,500 |
| 2021-10-26 | $3.94 | $3.96 | $3.91 | $3.95 | $3.95 | 1,630,600 |
| 2021-10-25 | $3.93 | $3.93 | $3.90 | $3.92 | $3.92 | 1,642,800 |
| 2021-10-22 | $3.92 | $3.94 | $3.90 | $3.93 | $3.93 | 941,080 |
| 2021-10-21 | $3.94 | $3.94 | $3.91 | $3.91 | $3.91 | 1,397,600 |
| 2021-10-20 | $3.94 | $3.94 | $3.91 | $3.93 | $3.93 | 1,034,750 |
| 2021-10-19 | $3.93 | $3.94 | $3.91 | $3.92 | $3.92 | 1,186,900 |
| 2021-10-18 | $3.92 | $3.94 | $3.91 | $3.93 | $3.93 | 976,300 |
| 2021-10-15 | $3.94 | $3.96 | $3.92 | $3.92 | $3.92 | 1,113,900 |
| 2021-10-14 | $3.92 | $3.96 | $3.91 | $3.95 | $3.95 | 857,600 |
| 2021-10-13 | $3.93 | $3.94 | $3.91 | $3.94 | $3.94 | 1,253,150 |
| 2021-10-12 | $3.93 | $3.94 | $3.91 | $3.92 | $3.92 | 1,602,100 |
| 2021-10-11 | $3.95 | $3.96 | $3.93 | $3.95 | $3.95 | 2,205,150 |
| 2021-10-08 | $3.91 | $3.96 | $3.91 | $3.95 | $3.95 | 2,404,350 |
| 2021-10-07 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 0 |
| 2021-10-06 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 0 |
| 2021-09-30 | $3.90 | $3.92 | $3.89 | $3.91 | $3.91 | 1,923,120 |
| 2021-09-29 | $3.90 | $3.92 | $3.88 | $3.89 | $3.89 | 2,138,000 |
| 2021-09-28 | $3.92 | $3.93 | $3.88 | $3.93 | $3.93 | 2,089,550 |
| 2021-09-27 | $3.99 | $3.99 | $3.89 | $3.91 | $3.91 | 2,862,530 |
| 2021-09-24 | $4.06 | $4.06 | $3.98 | $3.99 | $3.99 | 2,417,100 |
| 2021-09-23 | $4.01 | $4.07 | $4.00 | $4.05 | $4.05 | 1,950,720 |
| 2021-09-22 | $4.02 | $4.02 | $3.96 | $4.00 | $4.00 | 2,002,600 |
| 2021-09-21 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2021-09-20 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2021-09-17 | $4.07 | $4.08 | $3.99 | $4.03 | $4.03 | 2,838,200 |
| 2021-09-16 | $4.08 | $4.13 | $4.05 | $4.06 | $4.06 | 3,082,900 |
| 2021-09-15 | $4.04 | $4.11 | $4.04 | $4.07 | $4.07 | 2,265,200 |
| 2021-09-14 | $4.08 | $4.13 | $4.05 | $4.06 | $4.06 | 2,889,200 |
| 2021-09-13 | $4.08 | $4.11 | $4.05 | $4.10 | $4.10 | 2,548,500 |
| 2021-09-10 | $4.14 | $4.16 | $4.08 | $4.10 | $4.10 | 3,259,170 |
| 2021-09-09 | $4.11 | $4.14 | $4.10 | $4.14 | $4.14 | 2,903,030 |
| 2021-09-08 | $4.11 | $4.13 | $4.09 | $4.12 | $4.12 | 3,134,560 |
| 2021-09-07 | $4.06 | $4.09 | $4.04 | $4.09 | $4.09 | 2,828,850 |
| 2021-09-06 | $4.05 | $4.08 | $4.03 | $4.05 | $4.05 | 2,242,100 |
| 2021-09-03 | $4.01 | $4.06 | $4.00 | $4.05 | $4.05 | 2,293,600 |
| 2021-09-02 | $4.02 | $4.05 | $4.01 | $4.03 | $4.03 | 2,566,100 |
| 2021-09-01 | $3.98 | $4.06 | $3.97 | $4.05 | $4.05 | 3,451,950 |
| 2021-08-31 | $4.00 | $4.04 | $3.98 | $3.99 | $3.99 | 2,308,770 |
| 2021-08-30 | $4.04 | $4.08 | $4.00 | $4.01 | $4.01 | 3,752,070 |
| 2021-08-27 | $3.93 | $4.03 | $3.93 | $4.02 | $4.02 | 3,613,990 |
| 2021-08-26 | $3.98 | $3.98 | $3.93 | $3.94 | $3.94 | 3,156,680 |
| 2021-08-25 | $3.99 | $3.99 | $3.96 | $3.98 | $3.98 | 2,471,800 |
| 2021-08-24 | $3.90 | $4.05 | $3.90 | $3.99 | $3.99 | 7,993,140 |
| 2021-08-23 | $3.88 | $3.91 | $3.87 | $3.90 | $3.90 | 1,861,000 |
| 2021-08-20 | $3.87 | $3.89 | $3.86 | $3.87 | $3.87 | 1,911,550 |
| 2021-08-19 | $3.89 | $3.92 | $3.88 | $3.89 | $3.89 | 1,939,300 |
| 2021-08-18 | $3.91 | $3.91 | $3.87 | $3.91 | $3.91 | 2,859,800 |
| 2021-08-17 | $3.89 | $3.95 | $3.86 | $3.91 | $3.91 | 5,256,550 |
| 2021-08-16 | $3.93 | $3.93 | $3.86 | $3.89 | $3.89 | 5,992,290 |
| 2021-08-13 | $3.96 | $3.98 | $3.91 | $3.93 | $3.93 | 4,481,700 |
| 2021-08-12 | $3.97 | $3.99 | $3.96 | $3.97 | $3.97 | 1,914,600 |
| 2021-08-11 | $4.01 | $4.02 | $3.95 | $3.97 | $3.97 | 4,890,880 |
| 2021-08-10 | $4.02 | $4.04 | $4.00 | $4.01 | $4.01 | 3,058,700 |
| 2021-08-09 | $3.98 | $4.03 | $3.95 | $4.03 | $4.03 | 2,510,400 |
| 2021-08-06 | $4.01 | $4.03 | $3.99 | $4.00 | $4.00 | 1,411,700 |
| 2021-08-05 | $4.04 | $4.04 | $4.02 | $4.02 | $4.02 | 1,117,740 |
| 2021-08-04 | $4.05 | $4.05 | $4.02 | $4.03 | $4.03 | 1,806,000 |
| 2021-08-03 | $4.02 | $4.06 | $4.02 | $4.05 | $4.05 | 1,460,460 |
| 2021-08-02 | $4.04 | $4.06 | $4.00 | $4.04 | $4.04 | 2,112,650 |
| 2021-07-30 | $4.06 | $4.06 | $4.02 | $4.04 | $4.04 | 1,071,900 |
| 2021-07-29 | $4.08 | $4.10 | $4.06 | $4.06 | $4.06 | 1,299,700 |
| 2021-07-28 | $4.07 | $4.12 | $4.05 | $4.07 | $4.07 | 3,025,700 |
| 2021-07-27 | $4.04 | $4.12 | $4.03 | $4.07 | $4.07 | 3,015,170 |
| 2021-07-26 | $4.11 | $4.11 | $4.04 | $4.05 | $4.05 | 2,682,230 |
| 2021-07-23 | $4.12 | $4.12 | $4.08 | $4.11 | $4.11 | 2,711,700 |
| 2021-07-22 | $4.14 | $4.14 | $4.10 | $4.12 | $4.12 | 2,493,900 |
| 2021-07-21 | $4.14 | $4.15 | $4.12 | $4.13 | $4.13 | 1,347,100 |
| 2021-07-20 | $4.14 | $4.14 | $4.12 | $4.14 | $4.14 | 2,713,600 |
| 2021-07-19 | $4.15 | $4.16 | $4.13 | $4.14 | $4.14 | 1,456,700 |
| 2021-07-16 | $4.16 | $4.16 | $4.14 | $4.15 | $4.15 | 1,664,960 |
| 2021-07-15 | $4.17 | $4.18 | $4.14 | $4.16 | $4.16 | 3,205,550 |
| 2021-07-14 | $4.17 | $4.18 | $4.14 | $4.17 | $4.17 | 2,790,040 |
| 2021-07-13 | $4.18 | $4.19 | $4.14 | $4.18 | $4.18 | 4,094,350 |
| 2021-07-12 | $4.18 | $4.20 | $4.16 | $4.18 | $4.18 | 3,011,900 |
| 2021-07-09 | $4.16 | $4.19 | $4.14 | $4.17 | $4.17 | 2,777,970 |
| 2021-07-08 | $4.15 | $4.18 | $4.13 | $4.16 | $4.16 | 3,341,050 |
| 2021-07-07 | $4.15 | $4.16 | $4.13 | $4.15 | $4.15 | 1,975,300 |
| 2021-07-06 | $4.16 | $4.16 | $4.13 | $4.15 | $4.15 | 1,894,260 |
| 2021-07-05 | $4.17 | $4.17 | $4.13 | $4.15 | $4.15 | 2,588,400 |
| 2021-07-02 | $4.16 | $4.19 | $4.15 | $4.16 | $4.16 | 1,459,300 |
| 2021-07-01 | $4.18 | $4.19 | $4.16 | $4.17 | $4.17 | 2,295,200 |
| 2021-06-30 | $4.20 | $4.22 | $4.16 | $4.18 | $4.18 | 2,128,300 |
| 2021-06-29 | $4.23 | $4.25 | $4.20 | $4.20 | $4.20 | 1,702,100 |
| 2021-06-28 | $4.18 | $4.28 | $4.18 | $4.25 | $4.25 | 3,595,550 |
| 2021-06-25 | $4.21 | $4.23 | $4.16 | $4.19 | $4.19 | 2,132,800 |
| 2021-06-24 | $4.17 | $4.24 | $4.15 | $4.21 | $4.21 | 3,307,690 |
| 2021-06-23 | $4.19 | $4.19 | $4.15 | $4.17 | $4.17 | 2,868,890 |
| 2021-06-22 | $4.19 | $4.21 | $4.16 | $4.20 | $4.20 | 2,890,900 |
| 2021-06-21 | $4.20 | $4.21 | $4.15 | $4.19 | $4.19 | 5,599,700 |
| 2021-06-18 | $4.24 | $4.36 | $4.21 | $4.25 | $4.25 | 10,590,350 |
| 2021-06-17 | $4.12 | $4.13 | $4.09 | $4.09 | $4.09 | 1,712,900 |
| 2021-06-16 | $4.16 | $4.17 | $4.09 | $4.10 | $4.10 | 3,965,890 |
| 2021-06-15 | $4.22 | $4.22 | $4.17 | $4.17 | $4.17 | 3,486,690 |
| 2021-06-14 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2021-06-11 | $4.21 | $4.25 | $4.18 | $4.22 | $4.22 | 2,797,870 |
| 2021-06-10 | $4.22 | $4.24 | $4.20 | $4.22 | $4.22 | 2,411,600 |
| 2021-06-09 | $4.22 | $4.24 | $4.19 | $4.23 | $4.23 | 2,062,500 |
| 2021-06-08 | $4.20 | $4.22 | $4.19 | $4.21 | $4.21 | 2,169,600 |
| 2021-06-07 | $4.21 | $4.22 | $4.19 | $4.20 | $4.20 | 3,682,200 |
| 2021-06-04 | $4.22 | $4.24 | $4.21 | $4.21 | $4.21 | 3,394,800 |
| 2021-06-03 | $4.26 | $4.27 | $4.23 | $4.24 | $4.24 | 2,995,500 |
| 2021-06-02 | $4.27 | $4.30 | $4.24 | $4.26 | $4.26 | 3,482,590 |
| 2021-06-01 | $4.25 | $4.31 | $4.25 | $4.29 | $4.29 | 3,191,700 |
| 2021-05-31 | $4.28 | $4.30 | $4.21 | $4.28 | $4.28 | 5,230,800 |
| 2021-05-28 | $4.34 | $4.34 | $4.27 | $4.29 | $4.29 | 5,747,900 |
| 2021-05-27 | $4.39 | $4.40 | $4.27 | $4.32 | $4.32 | 13,712,780 |
| 2021-05-26 | $4.59 | $4.75 | $4.41 | $4.50 | $4.50 | 17,351,130 |
| 2021-05-25 | $4.22 | $4.40 | $4.22 | $4.32 | $4.32 | 7,363,090 |
| 2021-05-24 | $4.20 | $4.23 | $4.18 | $4.22 | $4.22 | 2,119,070 |
| 2021-05-21 | $4.20 | $4.23 | $4.18 | $4.20 | $4.20 | 1,823,000 |
| 2021-05-20 | $4.18 | $4.20 | $4.18 | $4.19 | $4.19 | 1,023,400 |
| 2021-05-19 | $4.22 | $4.22 | $4.18 | $4.20 | $4.20 | 1,282,000 |
| 2021-05-18 | $4.19 | $4.21 | $4.18 | $4.21 | $4.21 | 930,000 |
| 2021-05-17 | $4.23 | $4.24 | $4.19 | $4.20 | $4.20 | 1,629,400 |
| 2021-05-14 | $4.20 | $4.25 | $4.18 | $4.23 | $4.23 | 3,400,750 |
| 2021-05-13 | $4.16 | $4.24 | $4.16 | $4.18 | $4.18 | 2,553,500 |
| 2021-05-12 | $4.22 | $4.22 | $4.16 | $4.19 | $4.19 | 3,592,000 |
| 2021-05-11 | $4.19 | $4.23 | $4.16 | $4.23 | $4.23 | 2,255,520 |
| 2021-05-10 | $4.18 | $4.20 | $4.17 | $4.20 | $4.20 | 1,207,600 |
| 2021-05-07 | $4.21 | $4.21 | $4.17 | $4.18 | $4.18 | 2,160,090 |
| 2021-05-06 | $4.21 | $4.22 | $4.18 | $4.20 | $4.20 | 1,369,200 |
| 2021-05-05 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2021-05-04 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2021-04-30 | $4.27 | $4.27 | $4.18 | $4.19 | $4.19 | 2,869,120 |
| 2021-04-29 | $4.28 | $4.29 | $4.23 | $4.25 | $4.25 | 1,686,000 |
| 2021-04-28 | $4.30 | $4.30 | $4.23 | $4.25 | $4.25 | 1,803,760 |
| 2021-04-27 | $4.20 | $4.33 | $4.20 | $4.29 | $4.29 | 3,694,750 |
| 2021-04-26 | $4.22 | $4.25 | $4.20 | $4.20 | $4.20 | 1,743,900 |
| 2021-04-23 | $4.31 | $4.31 | $4.21 | $4.21 | $4.21 | 2,815,080 |
| 2021-04-22 | $4.29 | $4.34 | $4.28 | $4.30 | $4.30 | 2,005,800 |
| 2021-04-21 | $4.28 | $4.39 | $4.28 | $4.33 | $4.33 | 3,256,940 |
| 2021-04-20 | $4.34 | $4.39 | $4.30 | $4.30 | $4.30 | 4,177,300 |
| 2021-04-19 | $4.46 | $4.47 | $4.34 | $4.36 | $4.36 | 6,633,940 |
| 2021-04-16 | $4.39 | $4.50 | $4.38 | $4.48 | $4.48 | 5,043,960 |
| 2021-04-15 | $4.42 | $4.51 | $4.38 | $4.41 | $4.41 | 6,208,330 |
| 2021-04-14 | $4.30 | $4.57 | $4.29 | $4.46 | $4.46 | 11,498,930 |
| 2021-04-13 | $4.29 | $4.32 | $4.26 | $4.31 | $4.31 | 3,235,960 |
| 2021-04-12 | $4.23 | $4.33 | $4.22 | $4.29 | $4.29 | 4,245,280 |
| 2021-04-09 | $4.22 | $4.25 | $4.20 | $4.25 | $4.25 | 2,169,380 |
| 2021-04-08 | $4.26 | $4.27 | $4.22 | $4.23 | $4.23 | 1,899,100 |
| 2021-04-07 | $4.25 | $4.28 | $4.23 | $4.26 | $4.26 | 1,573,210 |
| 2021-04-06 | $4.25 | $4.26 | $4.22 | $4.25 | $4.25 | 1,511,920 |
| 2021-04-05 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2021-04-02 | $4.25 | $4.28 | $4.23 | $4.25 | $4.25 | 2,350,540 |
| 2021-04-01 | $4.17 | $4.26 | $4.15 | $4.25 | $4.25 | 3,856,620 |
| 2021-03-31 | $4.16 | $4.19 | $4.15 | $4.18 | $4.18 | 2,697,100 |
| 2021-03-30 | $4.18 | $4.18 | $4.15 | $4.17 | $4.17 | 2,539,800 |
| 2021-03-29 | $4.19 | $4.20 | $4.16 | $4.18 | $4.18 | 3,716,100 |
| 2021-03-26 | $4.19 | $4.22 | $4.18 | $4.21 | $4.21 | 2,021,300 |
| 2021-03-25 | $4.18 | $4.22 | $4.18 | $4.19 | $4.19 | 2,199,500 |
| 2021-03-24 | $4.26 | $4.26 | $4.18 | $4.18 | $4.18 | 2,720,820 |
| 2021-03-23 | $4.28 | $4.29 | $4.24 | $4.26 | $4.26 | 2,256,500 |
| 2021-03-22 | $4.27 | $4.31 | $4.25 | $4.28 | $4.28 | 1,674,900 |
| 2021-03-19 | $4.26 | $4.32 | $4.24 | $4.28 | $4.28 | 2,413,370 |
| 2021-03-18 | $4.29 | $4.30 | $4.25 | $4.28 | $4.28 | 2,106,800 |
| 2021-03-17 | $4.32 | $4.34 | $4.27 | $4.30 | $4.30 | 3,972,600 |
| 2021-03-16 | $4.27 | $4.36 | $4.26 | $4.34 | $4.34 | 7,108,700 |
| 2021-03-15 | $4.17 | $4.31 | $4.16 | $4.27 | $4.27 | 5,501,950 |
| 2021-03-12 | $4.19 | $4.20 | $4.16 | $4.17 | $4.17 | 1,465,100 |
| 2021-03-11 | $4.20 | $4.20 | $4.15 | $4.20 | $4.20 | 2,390,800 |
| 2021-03-10 | $4.20 | $4.20 | $4.15 | $4.19 | $4.19 | 2,263,330 |
| 2021-03-09 | $4.23 | $4.24 | $4.11 | $4.19 | $4.19 | 3,076,720 |
| 2021-03-08 | $4.23 | $4.28 | $4.20 | $4.25 | $4.25 | 3,806,900 |
| 2021-03-05 | $4.18 | $4.22 | $4.18 | $4.22 | $4.22 | 2,829,020 |
| 2021-03-04 | $4.22 | $4.22 | $4.18 | $4.19 | $4.19 | 2,580,500 |
| 2021-03-03 | $4.20 | $4.22 | $4.18 | $4.22 | $4.22 | 3,121,460 |
| 2021-03-02 | $4.22 | $4.22 | $4.17 | $4.19 | $4.19 | 2,996,300 |
| 2021-03-01 | $4.19 | $4.21 | $4.18 | $4.21 | $4.21 | 2,432,400 |
| 2021-02-26 | $4.22 | $4.22 | $4.18 | $4.18 | $4.18 | 2,382,580 |
| 2021-02-25 | $4.28 | $4.28 | $4.22 | $4.23 | $4.23 | 3,521,270 |
| 2021-02-24 | $4.27 | $4.30 | $4.24 | $4.25 | $4.25 | 2,531,740 |
| 2021-02-23 | $4.32 | $4.32 | $4.25 | $4.27 | $4.27 | 3,997,370 |
| 2021-02-22 | $4.32 | $4.40 | $4.30 | $4.33 | $4.33 | 6,330,660 |
| 2021-02-19 | $4.24 | $4.34 | $4.22 | $4.33 | $4.33 | 5,187,810 |
| 2021-02-18 | $4.23 | $4.27 | $4.22 | $4.25 | $4.25 | 2,768,100 |
| 2021-02-17 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2021-02-16 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2021-02-15 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2021-02-12 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2021-02-11 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2021-02-10 | $4.22 | $4.23 | $4.17 | $4.22 | $4.22 | 2,553,500 |
| 2021-02-09 | $4.20 | $4.21 | $4.15 | $4.20 | $4.20 | 2,444,100 |
| 2021-02-08 | $4.18 | $4.19 | $4.10 | $4.18 | $4.18 | 3,513,500 |
| 2021-02-05 | $4.18 | $4.20 | $4.10 | $4.12 | $4.12 | 5,697,200 |
| 2021-02-04 | $4.15 | $4.19 | $4.11 | $4.16 | $4.16 | 3,965,400 |
| 2021-02-03 | $4.18 | $4.22 | $4.14 | $4.15 | $4.15 | 3,225,700 |
| 2021-02-02 | $4.16 | $4.19 | $4.15 | $4.18 | $4.18 | 2,781,890 |
| 2021-02-01 | $4.19 | $4.19 | $4.14 | $4.17 | $4.17 | 2,460,200 |
| 2021-01-29 | $4.17 | $4.21 | $4.12 | $4.17 | $4.17 | 4,424,100 |
| 2021-01-28 | $4.19 | $4.23 | $4.16 | $4.19 | $4.19 | 4,056,500 |
| 2021-01-27 | $4.16 | $4.19 | $4.13 | $4.18 | $4.18 | 4,024,300 |
| 2021-01-26 | $4.18 | $4.18 | $4.07 | $4.15 | $4.15 | 7,761,400 |
| 2021-01-25 | $4.22 | $4.22 | $4.15 | $4.17 | $4.17 | 2,967,100 |
| 2021-01-22 | $4.18 | $4.25 | $4.13 | $4.22 | $4.22 | 6,075,090 |
| 2021-01-21 | $4.20 | $4.22 | $4.17 | $4.18 | $4.18 | 3,642,100 |
| 2021-01-20 | $4.25 | $4.25 | $4.17 | $4.21 | $4.21 | 4,230,050 |
| 2021-01-19 | $4.29 | $4.29 | $4.22 | $4.25 | $4.25 | 4,627,100 |
| 2021-01-18 | $4.29 | $4.30 | $4.24 | $4.29 | $4.29 | 4,741,830 |
| 2021-01-15 | $4.24 | $4.30 | $4.23 | $4.29 | $4.29 | 5,135,170 |
| 2021-01-14 | $4.23 | $4.33 | $4.16 | $4.27 | $4.27 | 8,088,230 |
| 2021-01-13 | $4.28 | $4.28 | $4.20 | $4.21 | $4.21 | 4,522,600 |
| 2021-01-12 | $4.20 | $4.46 | $4.18 | $4.32 | $4.32 | 7,483,800 |
| 2021-01-11 | $4.25 | $4.25 | $4.13 | $4.18 | $4.18 | 3,994,900 |
| 2021-01-08 | $4.20 | $4.25 | $4.12 | $4.22 | $4.22 | 4,254,940 |
| 2021-01-07 | $4.24 | $4.25 | $4.16 | $4.20 | $4.20 | 5,135,200 |
| 2021-01-06 | $4.16 | $4.33 | $4.16 | $4.25 | $4.25 | 5,903,300 |
| 2021-01-05 | $4.24 | $4.24 | $4.18 | $4.21 | $4.21 | 5,544,550 |
| 2021-01-04 | $4.30 | $4.33 | $4.24 | $4.25 | $4.25 | 7,068,490 |
| 2021-01-01 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2020-12-31 | $4.31 | $4.32 | $4.25 | $4.31 | $4.31 | 4,398,230 |
| 2020-12-30 | $4.38 | $4.40 | $4.29 | $4.30 | $4.30 | 5,103,300 |
| 2020-12-29 | $4.38 | $4.44 | $4.33 | $4.38 | $4.38 | 5,875,900 |
| 2020-12-28 | $4.46 | $4.51 | $4.37 | $4.39 | $4.39 | 8,183,330 |
| 2020-12-25 | $4.52 | $4.54 | $4.46 | $4.48 | $4.48 | 6,707,350 |
| 2020-12-24 | $4.50 | $4.55 | $4.38 | $4.52 | $4.52 | 11,001,150 |
| 2020-12-23 | $4.54 | $4.65 | $4.47 | $4.51 | $4.51 | 9,785,710 |
| 2020-12-22 | $4.54 | $4.63 | $4.46 | $4.53 | $4.53 | 13,384,850 |
| 2020-12-21 | $4.48 | $4.59 | $4.43 | $4.56 | $4.56 | 13,772,030 |
| 2020-12-18 | $4.58 | $4.64 | $4.40 | $4.56 | $4.56 | 26,228,200 |
| 2020-12-17 | $4.25 | $4.63 | $4.24 | $4.63 | $4.63 | 28,131,920 |
| 2020-12-16 | $4.23 | $4.28 | $4.19 | $4.21 | $4.21 | 2,724,370 |
| 2020-12-15 | $4.28 | $4.28 | $4.19 | $4.25 | $4.25 | 3,609,030 |
| 2020-12-14 | $4.39 | $4.40 | $4.14 | $4.29 | $4.29 | 7,785,920 |
| 2020-12-11 | $4.40 | $4.43 | $4.32 | $4.37 | $4.37 | 3,566,200 |
| 2020-12-10 | $4.36 | $4.44 | $4.32 | $4.41 | $4.41 | 4,418,650 |
| 2020-12-09 | $4.45 | $4.45 | $4.37 | $4.37 | $4.37 | 3,645,700 |
| 2020-12-08 | $4.50 | $4.52 | $4.44 | $4.46 | $4.46 | 3,241,270 |
| 2020-12-07 | $4.53 | $4.53 | $4.49 | $4.51 | $4.51 | 2,191,200 |
| 2020-12-04 | $4.53 | $4.54 | $4.50 | $4.53 | $4.53 | 2,279,320 |
| 2020-12-03 | $4.55 | $4.55 | $4.51 | $4.54 | $4.54 | 3,295,570 |
| 2020-12-02 | $4.55 | $4.56 | $4.53 | $4.55 | $4.55 | 2,119,470 |
| 2020-12-01 | $4.56 | $4.58 | $4.54 | $4.55 | $4.55 | 3,876,170 |
| 2020-11-30 | $4.57 | $4.59 | $4.54 | $4.56 | $4.56 | 2,920,000 |
| 2020-11-27 | $4.57 | $4.58 | $4.52 | $4.57 | $4.57 | 3,872,210 |
| 2020-11-26 | $4.57 | $4.59 | $4.53 | $4.57 | $4.57 | 3,760,840 |
| 2020-11-25 | $4.58 | $4.59 | $4.54 | $4.57 | $4.57 | 4,022,700 |
| 2020-11-24 | $4.59 | $4.60 | $4.55 | $4.58 | $4.58 | 4,276,200 |
| 2020-11-23 | $4.62 | $4.62 | $4.56 | $4.59 | $4.59 | 5,204,500 |
| 2020-11-20 | $4.65 | $4.65 | $4.58 | $4.62 | $4.62 | 4,555,900 |
| 2020-11-19 | $4.63 | $4.68 | $4.58 | $4.66 | $4.66 | 5,476,710 |
| 2020-11-18 | $4.73 | $4.76 | $4.64 | $4.66 | $4.66 | 4,703,600 |
| 2020-11-17 | $4.70 | $4.70 | $4.60 | $4.68 | $4.68 | 2,972,600 |
| 2020-11-16 | $4.68 | $4.70 | $4.61 | $4.68 | $4.68 | 4,258,730 |
| 2020-11-13 | $4.61 | $4.67 | $4.57 | $4.66 | $4.66 | 3,739,360 |
| 2020-11-12 | $4.58 | $4.65 | $4.55 | $4.64 | $4.64 | 4,315,310 |
| 2020-11-11 | $4.60 | $4.61 | $4.55 | $4.58 | $4.58 | 2,103,400 |
| 2020-11-10 | $4.63 | $4.64 | $4.54 | $4.58 | $4.58 | 3,780,400 |
| 2020-11-09 | $4.59 | $4.66 | $4.58 | $4.60 | $4.60 | 3,511,950 |
| 2020-11-06 | $4.63 | $4.63 | $4.54 | $4.58 | $4.58 | 3,680,950 |
| 2020-11-05 | $4.62 | $4.67 | $4.57 | $4.62 | $4.62 | 3,777,320 |
| 2020-11-04 | $4.65 | $4.68 | $4.58 | $4.61 | $4.61 | 3,299,900 |
| 2020-11-03 | $4.55 | $4.65 | $4.54 | $4.62 | $4.62 | 6,828,560 |
| 2020-11-02 | $4.61 | $4.61 | $4.36 | $4.57 | $4.57 | 7,079,200 |
| 2020-10-30 | $4.75 | $4.78 | $4.54 | $4.61 | $4.61 | 7,703,210 |
| 2020-10-29 | $4.79 | $4.84 | $4.72 | $4.79 | $4.79 | 3,969,920 |
| 2020-10-28 | $4.83 | $4.87 | $4.77 | $4.83 | $4.83 | 2,558,600 |
| 2020-10-27 | $4.81 | $4.83 | $4.77 | $4.83 | $4.83 | 2,419,850 |
| 2020-10-26 | $4.88 | $4.89 | $4.81 | $4.83 | $4.83 | 3,278,620 |
| 2020-10-23 | $4.98 | $4.98 | $4.86 | $4.88 | $4.88 | 3,118,900 |
| 2020-10-22 | $4.93 | $4.98 | $4.89 | $4.95 | $4.95 | 2,843,950 |
| 2020-10-21 | $5.02 | $5.02 | $4.91 | $4.95 | $4.95 | 3,347,320 |
| 2020-10-20 | $4.99 | $5.00 | $4.92 | $5.00 | $5.00 | 3,154,700 |
| 2020-10-19 | $5.07 | $5.09 | $4.97 | $4.98 | $4.98 | 3,957,500 |
| 2020-10-16 | $5.10 | $5.10 | $5.01 | $5.06 | $5.06 | 2,370,800 |
| 2020-10-15 | $5.14 | $5.14 | $5.08 | $5.08 | $5.08 | 3,019,200 |
| 2020-10-14 | $5.15 | $5.20 | $5.11 | $5.12 | $5.12 | 3,218,360 |
| 2020-10-13 | $5.16 | $5.17 | $5.12 | $5.15 | $5.15 | 4,182,000 |
| 2020-10-12 | $5.12 | $5.20 | $5.08 | $5.16 | $5.16 | 5,700,820 |
| 2020-10-09 | $5.09 | $5.11 | $5.06 | $5.09 | $5.09 | 5,051,700 |
| 2020-10-08 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2020-10-07 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2020-10-06 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2020-10-05 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2020-10-02 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2020-10-01 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2020-09-30 | $5.02 | $5.06 | $4.97 | $5.04 | $5.04 | 4,025,190 |
| 2020-09-29 | $5.13 | $5.17 | $5.05 | $5.05 | $5.05 | 5,596,500 |
| 2020-09-28 | $5.12 | $5.16 | $5.04 | $5.13 | $5.13 | 4,515,430 |
| 2020-09-25 | $5.14 | $5.20 | $5.08 | $5.14 | $5.14 | 4,886,380 |
| 2020-09-24 | $5.14 | $5.19 | $5.06 | $5.13 | $5.13 | 5,267,160 |
| 2020-09-23 | $5.18 | $5.18 | $5.10 | $5.16 | $5.16 | 3,059,210 |
| 2020-09-22 | $5.28 | $5.29 | $5.15 | $5.18 | $5.18 | 5,727,700 |
| 2020-09-21 | $5.15 | $5.42 | $5.14 | $5.32 | $5.32 | 11,237,510 |
| 2020-09-18 | $5.11 | $5.18 | $5.04 | $5.14 | $5.14 | 5,730,300 |
| 2020-09-17 | $5.32 | $5.32 | $5.12 | $5.12 | $5.12 | 6,578,350 |
| 2020-09-16 | $5.40 | $5.43 | $5.26 | $5.31 | $5.31 | 5,791,060 |
| 2020-09-15 | $5.53 | $5.53 | $5.37 | $5.39 | $5.39 | 4,549,700 |
| 2020-09-14 | $5.62 | $5.66 | $5.39 | $5.52 | $5.52 | 6,863,370 |
| 2020-09-11 | $5.65 | $5.65 | $5.31 | $5.61 | $5.61 | 4,651,560 |
| 2020-09-10 | $5.70 | $5.72 | $5.60 | $5.63 | $5.63 | 5,471,980 |
| 2020-09-09 | $5.67 | $5.75 | $5.60 | $5.69 | $5.69 | 4,930,300 |
| 2020-09-08 | $5.72 | $5.76 | $5.64 | $5.72 | $5.72 | 3,973,820 |
| 2020-09-07 | $5.88 | $5.88 | $5.66 | $5.73 | $5.73 | 5,244,400 |
| 2020-09-04 | $5.85 | $5.87 | $5.75 | $5.86 | $5.86 | 6,693,950 |
| 2020-09-03 | $5.78 | $6.05 | $5.76 | $5.94 | $5.94 | 13,754,730 |
| 2020-09-02 | $5.85 | $5.86 | $5.70 | $5.80 | $5.80 | 7,989,730 |
| 2020-09-01 | $5.76 | $5.86 | $5.68 | $5.83 | $5.83 | 7,910,500 |
| 2020-08-31 | $5.71 | $5.87 | $5.61 | $5.74 | $5.74 | 8,941,420 |
| 2020-08-28 | $5.67 | $5.67 | $5.57 | $5.65 | $5.65 | 4,966,620 |
| 2020-08-27 | $5.70 | $5.74 | $5.57 | $5.66 | $5.66 | 8,928,810 |
| 2020-08-26 | $5.59 | $5.83 | $5.57 | $5.81 | $5.81 | 11,782,610 |
| 2020-08-25 | $5.67 | $5.67 | $5.58 | $5.62 | $5.62 | 3,144,700 |
| 2020-08-24 | $5.64 | $5.68 | $5.63 | $5.65 | $5.65 | 2,388,600 |
| 2020-08-21 | $5.65 | $5.70 | $5.59 | $5.64 | $5.64 | 5,128,560 |
| 2020-08-20 | $5.62 | $5.79 | $5.57 | $5.67 | $5.67 | 4,092,670 |
| 2020-08-19 | $5.81 | $5.81 | $5.62 | $5.67 | $5.67 | 5,654,290 |
| 2020-08-18 | $5.72 | $5.88 | $5.69 | $5.79 | $5.79 | 7,630,570 |
| 2020-08-17 | $5.63 | $5.75 | $5.58 | $5.72 | $5.72 | 6,671,200 |
| 2020-08-14 | $5.62 | $5.67 | $5.56 | $5.63 | $5.63 | 4,016,910 |
| 2020-08-13 | $5.57 | $5.65 | $5.51 | $5.65 | $5.65 | 4,635,700 |
| 2020-08-12 | $5.57 | $5.66 | $5.47 | $5.56 | $5.56 | 5,999,730 |
| 2020-08-11 | $5.72 | $5.76 | $5.56 | $5.60 | $5.60 | 6,523,070 |
| 2020-08-10 | $5.69 | $5.76 | $5.60 | $5.72 | $5.72 | 6,736,290 |
| 2020-08-07 | $5.75 | $5.77 | $5.53 | $5.74 | $5.74 | 9,969,190 |
| 2020-08-06 | $5.95 | $5.95 | $5.68 | $5.79 | $5.79 | 12,407,020 |
| 2020-08-05 | $5.88 | $5.99 | $5.79 | $5.96 | $5.96 | 10,513,740 |
| 2020-08-04 | $6.15 | $6.15 | $5.92 | $5.95 | $5.95 | 17,311,250 |
| 2020-08-03 | $6.04 | $6.25 | $5.97 | $6.11 | $6.11 | 28,531,170 |
| 2020-07-31 | $5.62 | $6.08 | $5.56 | $6.04 | $6.04 | 29,143,180 |
| 2020-07-30 | $5.67 | $5.67 | $5.51 | $5.63 | $5.63 | 13,704,110 |
| 2020-07-29 | $5.62 | $5.67 | $5.48 | $5.66 | $5.66 | 16,289,080 |
| 2020-07-28 | $5.78 | $5.84 | $5.57 | $5.66 | $5.66 | 19,695,240 |
| 2020-07-27 | $6.30 | $6.30 | $5.79 | $5.84 | $5.84 | 35,395,850 |
| 2020-07-24 | $5.68 | $5.94 | $5.61 | $5.76 | $5.76 | 17,275,970 |
| 2020-07-23 | $5.60 | $5.70 | $5.46 | $5.67 | $5.67 | 8,510,640 |
| 2020-07-22 | $5.79 | $5.79 | $5.60 | $5.68 | $5.68 | 9,795,030 |
| 2020-07-21 | $5.65 | $5.83 | $5.61 | $5.78 | $5.78 | 9,280,470 |
| 2020-07-20 | $5.63 | $5.77 | $5.57 | $5.69 | $5.69 | 9,765,670 |
| 2020-07-17 | $5.49 | $5.66 | $5.46 | $5.60 | $5.60 | 10,374,030 |
| 2020-07-16 | $5.74 | $5.94 | $5.50 | $5.50 | $5.50 | 13,524,720 |
| 2020-07-15 | $5.62 | $5.86 | $5.42 | $5.72 | $5.72 | 15,695,210 |
| 2020-07-14 | $5.97 | $5.97 | $5.60 | $5.69 | $5.69 | 19,196,680 |
| 2020-07-13 | $5.73 | $6.05 | $5.58 | $6.00 | $6.00 | 28,627,190 |
| 2020-07-10 | $5.64 | $6.09 | $5.15 | $5.85 | $5.85 | 39,730,230 |
| 2020-07-09 | $5.21 | $5.72 | $5.20 | $5.72 | $5.72 | 32,683,190 |
| 2020-07-08 | $5.16 | $5.23 | $5.11 | $5.20 | $5.20 | 6,140,420 |
| 2020-07-07 | $5.28 | $5.32 | $5.15 | $5.16 | $5.16 | 8,861,210 |
| 2020-07-06 | $5.14 | $5.28 | $5.10 | $5.25 | $5.25 | 11,523,810 |
| 2020-07-03 | $5.12 | $5.13 | $5.05 | $5.12 | $5.12 | 5,483,900 |
| 2020-07-02 | $4.94 | $5.15 | $4.93 | $5.09 | $5.09 | 7,013,810 |
| 2020-07-01 | $4.89 | $4.98 | $4.84 | $4.95 | $4.95 | 6,602,510 |
| 2020-06-30 | $4.87 | $4.92 | $4.81 | $4.85 | $4.85 | 4,852,800 |
| 2020-06-29 | $4.84 | $4.89 | $4.79 | $4.87 | $4.87 | 3,373,900 |
| 2020-06-26 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2020-06-25 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2020-06-24 | $4.95 | $4.99 | $4.89 | $4.91 | $4.91 | 2,536,810 |
| 2020-06-23 | $4.95 | $4.96 | $4.89 | $4.94 | $4.94 | 3,303,480 |
| 2020-06-22 | $4.95 | $4.99 | $4.88 | $4.95 | $4.95 | 4,931,310 |
| 2020-06-19 | $4.90 | $5.06 | $4.90 | $4.94 | $4.94 | 6,491,530 |
| 2020-06-18 | $4.95 | $4.96 | $4.86 | $4.93 | $4.93 | 4,882,240 |
| 2020-06-17 | $4.95 | $4.96 | $4.85 | $4.95 | $4.95 | 3,865,640 |
| 2020-06-16 | $4.95 | $5.01 | $4.89 | $4.93 | $4.93 | 4,223,960 |
| 2020-06-15 | $5.00 | $5.07 | $4.89 | $4.99 | $4.99 | 7,618,950 |
| 2020-06-12 | $4.84 | $5.01 | $4.83 | $4.98 | $4.98 | 7,259,340 |
| 2020-06-11 | $5.00 | $5.15 | $4.91 | $5.01 | $5.01 | 9,144,720 |
| 2020-06-10 | $4.86 | $5.01 | $4.84 | $5.01 | $5.01 | 8,655,210 |
| 2020-06-09 | $4.80 | $4.90 | $4.76 | $4.86 | $4.86 | 4,694,600 |
| 2020-06-08 | $4.81 | $4.82 | $4.75 | $4.79 | $4.79 | 4,629,300 |
| 2020-06-05 | $4.85 | $4.88 | $4.74 | $4.77 | $4.77 | 6,895,800 |
| 2020-06-04 | $4.77 | $4.95 | $4.74 | $4.88 | $4.88 | 9,571,410 |
| 2020-06-03 | $4.80 | $4.84 | $4.72 | $4.76 | $4.76 | 6,482,020 |
| 2020-06-02 | $4.70 | $4.85 | $4.68 | $4.79 | $4.79 | 6,902,280 |
| 2020-06-01 | $4.64 | $4.71 | $4.62 | $4.70 | $4.70 | 4,138,430 |
| 2020-05-29 | $4.55 | $4.67 | $4.54 | $4.64 | $4.64 | 5,250,460 |
| 2020-05-28 | $4.61 | $4.61 | $4.53 | $4.58 | $4.58 | 3,186,600 |
| 2020-05-27 | $4.56 | $4.61 | $4.54 | $4.60 | $4.60 | 2,004,720 |
| 2020-05-26 | $4.54 | $4.57 | $4.52 | $4.55 | $4.55 | 2,337,080 |
| 2020-05-25 | $4.58 | $4.58 | $4.51 | $4.54 | $4.54 | 1,422,600 |
| 2020-05-22 | $4.65 | $4.65 | $4.57 | $4.58 | $4.58 | 1,993,690 |
| 2020-05-21 | $4.65 | $4.66 | $4.61 | $4.65 | $4.65 | 1,917,330 |
| 2020-05-20 | $4.68 | $4.68 | $4.61 | $4.65 | $4.65 | 1,357,340 |
| 2020-05-19 | $4.67 | $4.70 | $4.61 | $4.68 | $4.68 | 2,904,180 |
| 2020-05-18 | $4.65 | $4.68 | $4.60 | $4.67 | $4.67 | 3,023,100 |
| 2020-05-15 | $4.65 | $4.65 | $4.60 | $4.64 | $4.64 | 1,317,330 |
| 2020-05-14 | $4.65 | $4.66 | $4.62 | $4.63 | $4.63 | 1,418,740 |
| 2020-05-13 | $4.64 | $4.69 | $4.58 | $4.67 | $4.67 | 2,478,700 |
| 2020-05-12 | $4.71 | $4.71 | $4.61 | $4.66 | $4.66 | 2,018,890 |
| 2020-05-11 | $4.75 | $4.75 | $4.68 | $4.70 | $4.70 | 2,239,240 |
| 2020-05-08 | $4.78 | $4.78 | $4.72 | $4.73 | $4.73 | 3,271,600 |
| 2020-05-07 | $4.76 | $4.77 | $4.70 | $4.75 | $4.75 | 2,684,830 |
| 2020-05-06 | $4.89 | $4.89 | $4.70 | $4.77 | $4.77 | 4,178,860 |
| 2020-05-05 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2020-05-04 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2020-05-01 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2020-04-30 | $4.72 | $4.83 | $4.68 | $4.82 | $4.82 | 3,547,380 |
| 2020-04-29 | $4.70 | $4.71 | $4.65 | $4.69 | $4.69 | 2,346,560 |
| 2020-04-28 | $4.73 | $4.74 | $4.55 | $4.68 | $4.68 | 3,108,350 |
| 2020-04-27 | $4.73 | $4.76 | $4.70 | $4.73 | $4.73 | 1,886,650 |
| 2020-04-24 | $4.79 | $4.79 | $4.71 | $4.73 | $4.73 | 2,415,480 |
| 2020-04-23 | $4.82 | $4.82 | $4.76 | $4.77 | $4.77 | 1,475,990 |
| 2020-04-22 | $4.75 | $4.80 | $4.71 | $4.78 | $4.78 | 4,899,320 |
| 2020-04-21 | $4.82 | $4.82 | $4.73 | $4.76 | $4.76 | 3,429,110 |
| 2020-04-20 | $4.75 | $4.84 | $4.70 | $4.84 | $4.84 | 4,283,430 |
| 2020-04-17 | $4.77 | $4.80 | $4.73 | $4.75 | $4.75 | 2,861,890 |
| 2020-04-16 | $4.77 | $4.78 | $4.73 | $4.76 | $4.76 | 3,035,900 |
| 2020-04-15 | $4.93 | $4.93 | $4.78 | $4.79 | $4.79 | 6,172,360 |
| 2020-04-14 | $4.87 | $4.88 | $4.83 | $4.88 | $4.88 | 1,938,340 |
| 2020-04-13 | $4.81 | $4.85 | $4.79 | $4.84 | $4.84 | 2,661,500 |
| 2020-04-10 | $4.86 | $4.86 | $4.78 | $4.79 | $4.79 | 2,563,970 |
| 2020-04-09 | $4.86 | $4.88 | $4.83 | $4.85 | $4.85 | 3,315,670 |
| 2020-04-08 | $4.90 | $4.90 | $4.83 | $4.84 | $4.84 | 3,533,150 |
| 2020-04-07 | $4.90 | $4.93 | $4.87 | $4.92 | $4.92 | 3,280,240 |
| 2020-04-06 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 0 |
| 2020-04-03 | $4.91 | $4.91 | $4.82 | $4.86 | $4.86 | 2,261,970 |
| 2020-04-02 | $4.96 | $4.98 | $4.84 | $4.90 | $4.90 | 5,178,700 |
| 2020-04-01 | $5.04 | $5.04 | $4.96 | $4.99 | $4.99 | 3,915,350 |
| 2020-03-31 | $4.93 | $5.05 | $4.93 | $5.01 | $5.01 | 5,382,260 |
| 2020-03-30 | $4.86 | $4.97 | $4.74 | $4.93 | $4.93 | 6,080,340 |
| 2020-03-27 | $4.85 | $4.95 | $4.85 | $4.90 | $4.90 | 5,514,950 |
| 2020-03-26 | $4.92 | $4.93 | $4.83 | $4.88 | $4.88 | 5,217,510 |
| 2020-03-25 | $5.03 | $5.03 | $4.86 | $4.93 | $4.93 | 9,196,710 |
| 2020-03-24 | $5.06 | $5.08 | $4.85 | $4.96 | $4.96 | 7,237,520 |
| 2020-03-23 | $5.18 | $5.22 | $5.01 | $5.02 | $5.02 | 8,267,290 |
| 2020-03-20 | $5.29 | $5.33 | $5.16 | $5.27 | $5.27 | 10,254,220 |
| 2020-03-19 | $5.05 | $5.47 | $5.05 | $5.35 | $5.35 | 18,384,290 |
| 2020-03-18 | $5.08 | $5.27 | $5.02 | $5.09 | $5.09 | 6,518,840 |
| 2020-03-17 | $4.99 | $5.10 | $4.90 | $5.09 | $5.09 | 4,459,330 |
| 2020-03-16 | $4.98 | $5.14 | $4.86 | $4.96 | $4.96 | 5,793,930 |
| 2020-03-13 | $4.80 | $4.96 | $4.71 | $4.94 | $4.94 | 4,029,910 |
| 2020-03-12 | $5.07 | $5.08 | $4.91 | $4.96 | $4.96 | 4,127,970 |
| 2020-03-11 | $5.12 | $5.12 | $5.05 | $5.10 | $5.10 | 3,441,930 |
| 2020-03-10 | $4.95 | $5.09 | $4.93 | $5.05 | $5.05 | 3,752,000 |
| 2020-03-09 | $5.06 | $5.08 | $4.99 | $5.00 | $5.00 | 3,989,200 |
| 2020-03-06 | $5.08 | $5.13 | $5.04 | $5.08 | $5.08 | 3,713,800 |
| 2020-03-05 | $5.09 | $5.13 | $5.07 | $5.11 | $5.11 | 3,520,750 |
| 2020-03-04 | $5.03 | $5.09 | $4.99 | $5.09 | $5.09 | 3,486,770 |
| 2020-03-03 | $5.00 | $5.07 | $4.97 | $5.03 | $5.03 | 4,498,420 |
| 2020-03-02 | $4.81 | $4.97 | $4.75 | $4.94 | $4.94 | 4,006,000 |
| 2020-02-28 | $4.81 | $4.88 | $4.73 | $4.81 | $4.81 | 4,504,670 |
| 2020-02-27 | $4.90 | $4.93 | $4.87 | $4.88 | $4.88 | 2,504,930 |
| 2020-02-26 | $4.88 | $4.95 | $4.84 | $4.90 | $4.90 | 3,504,460 |
| 2020-02-25 | $4.96 | $4.96 | $4.77 | $4.92 | $4.92 | 5,891,590 |
| 2020-02-24 | $5.02 | $5.04 | $4.97 | $5.02 | $5.02 | 3,198,620 |
| 2020-02-21 | $5.08 | $5.08 | $5.00 | $5.04 | $5.04 | 4,881,780 |
| 2020-02-20 | $5.02 | $5.10 | $5.00 | $5.09 | $5.09 | 3,914,130 |
| 2020-02-19 | $4.97 | $5.07 | $4.93 | $5.00 | $5.00 | 3,694,530 |
| 2020-02-18 | $4.99 | $5.01 | $4.92 | $4.99 | $4.99 | 3,695,280 |
| 2020-02-17 | $4.97 | $5.02 | $4.90 | $5.00 | $5.00 | 4,007,570 |
| 2020-02-14 | $4.98 | $4.99 | $4.91 | $4.94 | $4.94 | 2,296,100 |
| 2020-02-13 | $5.00 | $5.05 | $4.95 | $4.98 | $4.98 | 2,866,300 |
| 2020-02-12 | $5.00 | $5.07 | $4.98 | $5.03 | $5.03 | 1,996,800 |
| 2020-02-11 | $4.97 | $5.06 | $4.92 | $5.02 | $5.02 | 3,678,400 |
| 2020-02-10 | $4.85 | $4.97 | $4.81 | $4.97 | $4.97 | 4,733,320 |
| 2020-02-07 | $4.81 | $4.89 | $4.77 | $4.85 | $4.85 | 3,787,670 |
| 2020-02-06 | $4.80 | $4.83 | $4.70 | $4.82 | $4.82 | 5,508,960 |
| 2020-02-05 | $4.73 | $4.89 | $4.69 | $4.79 | $4.79 | 6,701,880 |
| 2020-02-04 | $4.27 | $4.83 | $4.27 | $4.76 | $4.76 | 8,153,200 |
| 2020-02-03 | $4.74 | $4.80 | $4.74 | $4.74 | $4.74 | 4,384,900 |
| 2020-01-31 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2020-01-30 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2020-01-29 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2020-01-28 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2020-01-27 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2020-01-24 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2020-01-23 | $5.37 | $5.37 | $5.15 | $5.27 | $5.27 | 4,723,650 |
| 2020-01-22 | $5.40 | $5.44 | $5.33 | $5.39 | $5.39 | 2,164,600 |
| 2020-01-21 | $5.50 | $5.50 | $5.38 | $5.40 | $5.40 | 2,949,400 |
| 2020-01-20 | $5.47 | $5.53 | $5.40 | $5.49 | $5.49 | 4,784,500 |
| 2020-01-17 | $5.41 | $5.44 | $5.37 | $5.39 | $5.39 | 3,064,300 |
| 2020-01-16 | $5.48 | $5.49 | $5.37 | $5.41 | $5.41 | 5,951,320 |
| 2020-01-15 | $5.49 | $5.54 | $5.44 | $5.49 | $5.49 | 3,925,280 |
| 2020-01-14 | $5.62 | $5.66 | $5.50 | $5.51 | $5.51 | 5,705,730 |
| 2020-01-13 | $5.66 | $5.69 | $5.55 | $5.62 | $5.62 | 8,018,220 |
| 2020-01-10 | $5.56 | $5.90 | $5.56 | $5.66 | $5.66 | 13,611,960 |
| 2020-01-09 | $5.35 | $5.49 | $5.34 | $5.46 | $5.46 | 7,036,440 |
| 2020-01-08 | $5.39 | $5.39 | $5.33 | $5.33 | $5.33 | 5,255,700 |
| 2020-01-07 | $5.31 | $5.43 | $5.25 | $5.41 | $5.41 | 8,786,880 |
| 2020-01-06 | $5.27 | $5.32 | $5.25 | $5.31 | $5.31 | 3,606,470 |
| 2020-01-03 | $5.26 | $5.33 | $5.25 | $5.30 | $5.30 | 4,401,600 |
| 2020-01-02 | $5.25 | $5.27 | $5.23 | $5.27 | $5.27 | 4,399,680 |
| 2020-01-01 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2019-12-31 | $5.21 | $5.24 | $5.18 | $5.23 | $5.23 | 2,552,490 |
| 2019-12-30 | $5.17 | $5.21 | $5.16 | $5.21 | $5.21 | 2,786,490 |
| 2019-12-27 | $5.18 | $5.22 | $5.17 | $5.19 | $5.19 | 2,053,400 |
| 2019-12-26 | $5.17 | $5.19 | $5.13 | $5.19 | $5.19 | 1,803,260 |
| 2019-12-25 | $5.23 | $5.24 | $5.12 | $5.17 | $5.17 | 5,673,240 |
| 2019-12-24 | $5.21 | $5.23 | $5.18 | $5.22 | $5.22 | 2,483,110 |
| 2019-12-23 | $5.25 | $5.27 | $5.20 | $5.21 | $5.21 | 2,283,650 |
| 2019-12-20 | $5.33 | $5.35 | $5.27 | $5.27 | $5.27 | 3,291,010 |
| 2019-12-19 | $5.29 | $5.29 | $5.25 | $5.28 | $5.28 | 2,524,030 |
| 2019-12-18 | $5.28 | $5.30 | $5.24 | $5.25 | $5.25 | 2,305,020 |
| 2019-12-17 | $5.24 | $5.30 | $5.21 | $5.28 | $5.28 | 3,678,060 |
| 2019-12-16 | $5.21 | $5.23 | $5.18 | $5.23 | $5.23 | 3,184,070 |
| 2019-12-13 | $5.22 | $5.23 | $5.19 | $5.21 | $5.21 | 2,658,390 |
| 2019-12-12 | $5.23 | $5.25 | $5.18 | $5.21 | $5.21 | 2,115,150 |
| 2019-12-11 | $5.21 | $5.26 | $5.18 | $5.24 | $5.24 | 2,274,700 |
| 2019-12-10 | $5.21 | $5.25 | $5.18 | $5.22 | $5.22 | 2,601,500 |
| 2019-12-09 | $5.19 | $5.26 | $5.17 | $5.23 | $5.23 | 3,988,000 |
| 2019-12-06 | $5.10 | $5.17 | $5.08 | $5.17 | $5.17 | 2,673,270 |
| 2019-12-05 | $5.11 | $5.12 | $5.00 | $5.10 | $5.10 | 3,251,600 |
| 2019-12-04 | $5.11 | $5.12 | $5.08 | $5.11 | $5.11 | 933,900 |
| 2019-12-03 | $5.10 | $5.12 | $5.08 | $5.11 | $5.11 | 1,459,300 |
| 2019-12-02 | $5.13 | $5.14 | $5.09 | $5.12 | $5.12 | 2,379,050 |
| 2019-11-29 | $5.15 | $5.16 | $5.12 | $5.13 | $5.13 | 1,061,400 |
| 2019-11-28 | $5.14 | $5.17 | $5.12 | $5.16 | $5.16 | 1,432,200 |
| 2019-11-27 | $5.17 | $5.17 | $5.13 | $5.17 | $5.17 | 1,288,360 |
| 2019-11-26 | $5.17 | $5.17 | $5.13 | $5.16 | $5.16 | 1,100,100 |
| 2019-11-25 | $5.10 | $5.16 | $5.10 | $5.15 | $5.15 | 1,688,700 |
| 2019-11-22 | $5.13 | $5.15 | $5.09 | $5.13 | $5.13 | 1,944,700 |
| 2019-11-21 | $5.17 | $5.17 | $5.12 | $5.14 | $5.14 | 1,838,200 |
| 2019-11-20 | $5.19 | $5.22 | $5.16 | $5.17 | $5.17 | 1,457,800 |
| 2019-11-19 | $5.19 | $5.22 | $5.15 | $5.20 | $5.20 | 2,141,900 |
| 2019-11-18 | $5.12 | $5.19 | $5.12 | $5.16 | $5.16 | 1,557,460 |
| 2019-11-15 | $5.20 | $5.22 | $5.14 | $5.15 | $5.15 | 1,953,970 |
| 2019-11-14 | $5.19 | $5.27 | $5.17 | $5.23 | $5.23 | 3,971,860 |
| 2019-11-13 | $5.15 | $5.21 | $5.13 | $5.17 | $5.17 | 2,612,500 |
| 2019-11-12 | $5.21 | $5.23 | $5.11 | $5.22 | $5.22 | 2,374,700 |
| 2019-11-11 | $5.28 | $5.28 | $5.16 | $5.21 | $5.21 | 2,571,420 |
| 2019-11-08 | $5.35 | $5.35 | $5.25 | $5.28 | $5.28 | 2,573,120 |
| 2019-11-07 | $5.28 | $5.35 | $5.26 | $5.32 | $5.32 | 3,058,090 |
| 2019-11-06 | $5.26 | $5.35 | $5.24 | $5.30 | $5.30 | 3,458,990 |
| 2019-11-05 | $5.27 | $5.29 | $5.24 | $5.26 | $5.26 | 1,985,940 |
| 2019-11-04 | $5.28 | $5.33 | $5.24 | $5.28 | $5.28 | 2,719,110 |
| 2019-11-01 | $5.23 | $5.33 | $5.18 | $5.31 | $5.31 | 4,558,700 |
| 2019-10-31 | $5.22 | $5.27 | $5.19 | $5.25 | $5.25 | 4,381,110 |
| 2019-10-30 | $5.32 | $5.32 | $5.21 | $5.28 | $5.28 | 7,114,360 |
| 2019-10-29 | $5.27 | $5.48 | $5.27 | $5.32 | $5.32 | 20,237,280 |
| 2019-10-28 | $5.19 | $5.19 | $5.12 | $5.16 | $5.16 | 2,718,260 |
| 2019-10-25 | $5.17 | $5.18 | $5.15 | $5.18 | $5.18 | 2,196,810 |
| 2019-10-24 | $5.12 | $5.18 | $5.11 | $5.16 | $5.16 | 1,975,500 |
| 2019-10-23 | $5.11 | $5.17 | $5.09 | $5.15 | $5.15 | 4,735,880 |
| 2019-10-22 | $5.09 | $5.12 | $5.08 | $5.12 | $5.12 | 2,873,100 |
| 2019-10-21 | $5.08 | $5.10 | $5.06 | $5.09 | $5.09 | 2,730,870 |
| 2019-10-18 | $5.09 | $5.11 | $5.04 | $5.09 | $5.09 | 3,972,300 |
| 2019-10-17 | $5.13 | $5.14 | $5.09 | $5.09 | $5.09 | 1,490,490 |
| 2019-10-16 | $5.15 | $5.17 | $5.11 | $5.14 | $5.14 | 2,660,700 |
| 2019-10-15 | $5.16 | $5.18 | $5.12 | $5.15 | $5.15 | 3,362,000 |
| 2019-10-14 | $5.16 | $5.18 | $5.12 | $5.17 | $5.17 | 4,607,720 |
| 2019-10-11 | $5.10 | $5.17 | $5.09 | $5.15 | $5.15 | 4,448,530 |
| 2019-10-10 | $5.08 | $5.12 | $5.07 | $5.11 | $5.11 | 2,140,900 |
| 2019-10-09 | $5.08 | $5.09 | $5.05 | $5.09 | $5.09 | 937,500 |
| 2019-10-08 | $5.09 | $5.10 | $5.06 | $5.09 | $5.09 | 903,500 |
| 2019-10-07 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2019-10-04 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2019-10-03 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2019-10-02 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2019-10-01 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2019-09-30 | $5.08 | $5.10 | $5.06 | $5.09 | $5.09 | 1,423,330 |
| 2019-09-27 | $5.12 | $5.12 | $5.08 | $5.09 | $5.09 | 2,578,170 |
| 2019-09-26 | $5.16 | $5.16 | $5.08 | $5.11 | $5.11 | 2,990,330 |
| 2019-09-25 | $5.13 | $5.17 | $5.06 | $5.16 | $5.16 | 5,633,450 |
| 2019-09-24 | $5.14 | $5.16 | $5.11 | $5.13 | $5.13 | 1,978,260 |
| 2019-09-23 | $5.17 | $5.17 | $5.10 | $5.14 | $5.14 | 2,057,530 |
| 2019-09-20 | $5.17 | $5.19 | $5.13 | $5.18 | $5.18 | 2,284,330 |
| 2019-09-19 | $5.13 | $5.19 | $5.12 | $5.18 | $5.18 | 2,557,470 |
| 2019-09-18 | $5.14 | $5.16 | $5.12 | $5.14 | $5.14 | 1,889,500 |
| 2019-09-17 | $5.21 | $5.21 | $5.12 | $5.14 | $5.14 | 2,802,700 |
| 2019-09-16 | $5.23 | $5.25 | $5.19 | $5.21 | $5.21 | 1,985,020 |
| 2019-09-13 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2019-09-12 | $5.22 | $5.23 | $5.20 | $5.22 | $5.22 | 2,242,540 |
| 2019-09-11 | $5.16 | $5.27 | $5.14 | $5.23 | $5.23 | 7,884,700 |
| 2019-09-10 | $5.15 | $5.15 | $5.12 | $5.15 | $5.15 | 2,825,440 |
| 2019-09-09 | $5.14 | $5.15 | $5.11 | $5.14 | $5.14 | 2,784,880 |
| 2019-09-06 | $5.13 | $5.14 | $5.09 | $5.11 | $5.11 | 2,175,220 |
| 2019-09-05 | $5.12 | $5.16 | $5.11 | $5.13 | $5.13 | 3,976,200 |
| 2019-09-04 | $5.08 | $5.12 | $5.07 | $5.11 | $5.11 | 2,529,940 |
| 2019-09-03 | $5.09 | $5.10 | $5.08 | $5.10 | $5.10 | 1,256,340 |
| 2019-09-02 | $5.10 | $5.12 | $5.07 | $5.11 | $5.11 | 2,264,370 |
| 2019-08-30 | $5.12 | $5.13 | $5.07 | $5.10 | $5.10 | 1,763,600 |
| 2019-08-29 | $5.16 | $5.16 | $5.08 | $5.12 | $5.12 | 2,927,300 |
| 2019-08-28 | $5.10 | $5.17 | $5.10 | $5.13 | $5.13 | 2,926,990 |
| 2019-08-27 | $5.07 | $5.12 | $5.07 | $5.10 | $5.10 | 2,281,890 |
| 2019-08-26 | $5.08 | $5.09 | $5.06 | $5.07 | $5.07 | 1,663,670 |
| 2019-08-23 | $5.12 | $5.16 | $5.08 | $5.12 | $5.12 | 2,027,790 |
| 2019-08-22 | $5.12 | $5.12 | $5.09 | $5.10 | $5.10 | 1,910,800 |
| 2019-08-21 | $5.12 | $5.14 | $5.10 | $5.10 | $5.10 | 1,612,660 |
| 2019-08-20 | $5.15 | $5.17 | $5.12 | $5.12 | $5.12 | 2,778,300 |
| 2019-08-19 | $5.11 | $5.18 | $5.10 | $5.18 | $5.18 | 1,910,740 |
| 2019-08-16 | $5.11 | $5.15 | $5.10 | $5.11 | $5.11 | 2,321,900 |
| 2019-08-15 | $5.08 | $5.16 | $5.06 | $5.15 | $5.15 | 1,725,500 |
| 2019-08-14 | $5.20 | $5.21 | $5.14 | $5.16 | $5.16 | 1,377,650 |
| 2019-08-13 | $5.17 | $5.22 | $5.14 | $5.16 | $5.16 | 1,252,200 |
| 2019-08-12 | $5.15 | $5.23 | $5.11 | $5.21 | $5.21 | 2,038,200 |
| 2019-08-09 | $5.17 | $5.18 | $5.12 | $5.14 | $5.14 | 1,577,100 |
| 2019-08-08 | $5.16 | $5.17 | $5.12 | $5.17 | $5.17 | 3,463,080 |
| 2019-08-07 | $5.13 | $5.17 | $5.11 | $5.14 | $5.14 | 1,927,600 |
| 2019-08-06 | $5.10 | $5.17 | $5.05 | $5.12 | $5.12 | 5,024,280 |
| 2019-08-05 | $5.19 | $5.19 | $5.13 | $5.17 | $5.17 | 1,743,890 |
| 2019-08-02 | $5.19 | $5.20 | $5.14 | $5.19 | $5.19 | 2,500,750 |
| 2019-08-01 | $5.22 | $5.24 | $5.18 | $5.21 | $5.21 | 2,553,200 |
| 2019-07-31 | $5.23 | $5.30 | $5.20 | $5.24 | $5.24 | 3,011,360 |
| 2019-07-30 | $5.25 | $5.26 | $5.22 | $5.23 | $5.23 | 2,210,470 |
| 2019-07-29 | $5.26 | $5.26 | $5.21 | $5.24 | $5.24 | 2,449,530 |
| 2019-07-26 | $5.26 | $5.29 | $5.24 | $5.26 | $5.26 | 2,442,600 |
| 2019-07-25 | $5.27 | $5.30 | $5.24 | $5.30 | $5.30 | 3,471,360 |
| 2019-07-24 | $5.27 | $5.31 | $5.25 | $5.29 | $5.29 | 2,838,100 |
| 2019-07-23 | $5.29 | $5.29 | $5.23 | $5.26 | $5.26 | 1,767,100 |
| 2019-07-22 | $5.33 | $5.33 | $5.22 | $5.27 | $5.27 | 2,261,390 |
| 2019-07-19 | $5.29 | $5.38 | $5.29 | $5.30 | $5.30 | 1,780,490 |
| 2019-07-18 | $5.30 | $5.34 | $5.28 | $5.29 | $5.29 | 2,090,700 |
| 2019-07-17 | $5.34 | $5.40 | $5.32 | $5.35 | $5.35 | 2,410,860 |
| 2019-07-16 | $5.35 | $5.39 | $5.34 | $5.38 | $5.38 | 1,854,890 |
| 2019-07-15 | $5.29 | $5.39 | $5.29 | $5.37 | $5.37 | 3,187,900 |
| 2019-07-12 | $5.43 | $5.48 | $5.27 | $5.38 | $5.38 | 6,751,890 |
| 2019-07-11 | $5.46 | $5.50 | $5.40 | $5.47 | $5.47 | 4,281,690 |
| 2019-07-10 | $5.34 | $5.52 | $5.27 | $5.45 | $5.45 | 6,221,100 |
| 2019-07-09 | $5.31 | $5.35 | $5.27 | $5.32 | $5.32 | 2,918,130 |
| 2019-07-08 | $5.36 | $5.39 | $5.25 | $5.31 | $5.31 | 6,380,690 |
| 2019-07-05 | $5.25 | $5.46 | $5.25 | $5.38 | $5.38 | 12,903,600 |
| 2019-07-04 | $5.20 | $5.24 | $5.17 | $5.19 | $5.19 | 4,142,500 |
| 2019-07-03 | $5.21 | $5.23 | $5.16 | $5.20 | $5.20 | 5,479,670 |
| 2019-07-02 | $5.23 | $5.23 | $5.20 | $5.20 | $5.20 | 5,512,170 |
| 2019-07-01 | $5.22 | $5.24 | $5.17 | $5.22 | $5.22 | 4,973,020 |
| 2019-06-28 | $5.21 | $5.21 | $5.11 | $5.17 | $5.17 | 3,627,620 |
| 2019-06-27 | $5.21 | $5.25 | $5.18 | $5.21 | $5.21 | 4,898,170 |
| 2019-06-26 | $5.25 | $5.25 | $5.21 | $5.23 | $5.23 | 5,046,800 |
| 2019-06-25 | $5.28 | $5.29 | $5.21 | $5.27 | $5.27 | 6,405,750 |
| 2019-06-24 | $5.27 | $5.29 | $5.24 | $5.29 | $5.29 | 4,923,080 |
| 2019-06-21 | $5.29 | $5.33 | $5.26 | $5.29 | $5.29 | 6,860,200 |
| 2019-06-20 | $5.24 | $5.30 | $5.18 | $5.29 | $5.29 | 6,658,370 |
| 2019-06-19 | $5.25 | $5.26 | $5.21 | $5.23 | $5.23 | 4,588,630 |
| 2019-06-18 | $5.21 | $5.22 | $5.17 | $5.20 | $5.20 | 1,556,490 |
| 2019-06-17 | $5.19 | $5.23 | $5.14 | $5.21 | $5.21 | 2,313,500 |
| 2019-06-14 | $5.25 | $5.25 | $5.15 | $5.19 | $5.19 | 3,044,600 |
| 2019-06-13 | $5.23 | $5.26 | $5.21 | $5.24 | $5.24 | 2,830,200 |
| 2019-06-12 | $5.28 | $5.29 | $5.23 | $5.24 | $5.24 | 3,794,100 |
| 2019-06-11 | $5.21 | $5.28 | $5.19 | $5.27 | $5.27 | 5,001,090 |
| 2019-06-10 | $5.16 | $5.24 | $5.14 | $5.20 | $5.20 | 4,170,100 |
| 2019-06-07 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2019-06-06 | $5.26 | $5.26 | $5.13 | $5.17 | $5.17 | 3,389,300 |
| 2019-06-05 | $5.19 | $5.28 | $5.16 | $5.26 | $5.26 | 2,260,160 |
| 2019-06-04 | $5.20 | $5.23 | $5.15 | $5.18 | $5.18 | 2,500,780 |
| 2019-06-03 | $5.27 | $5.29 | $5.20 | $5.23 | $5.23 | 2,306,740 |
| 2019-05-31 | $5.26 | $5.30 | $5.24 | $5.28 | $5.28 | 2,192,000 |
| 2019-05-30 | $5.25 | $5.28 | $5.21 | $5.26 | $5.26 | 2,669,690 |
| 2019-05-29 | $5.27 | $5.32 | $5.24 | $5.28 | $5.28 | 3,212,800 |
| 2019-05-28 | $5.34 | $5.40 | $5.29 | $5.32 | $5.32 | 4,635,720 |
| 2019-05-27 | $5.36 | $5.42 | $5.32 | $5.38 | $5.38 | 3,760,500 |
| 2019-05-24 | $5.42 | $5.45 | $5.33 | $5.36 | $5.36 | 2,171,720 |
| 2019-05-23 | $5.45 | $5.47 | $5.36 | $5.41 | $5.41 | 2,506,800 |
| 2019-05-22 | $5.49 | $5.49 | $5.41 | $5.46 | $5.46 | 1,919,100 |
| 2019-05-21 | $5.39 | $5.51 | $5.38 | $5.46 | $5.46 | 2,829,070 |
| 2019-05-20 | $5.25 | $5.41 | $5.20 | $5.40 | $5.40 | 2,295,930 |
| 2019-05-17 | $5.48 | $5.49 | $5.32 | $5.35 | $5.35 | 2,958,740 |
| 2019-05-16 | $5.46 | $5.50 | $5.42 | $5.50 | $5.50 | 3,425,220 |
| 2019-05-15 | $5.42 | $5.51 | $5.37 | $5.48 | $5.48 | 4,430,570 |
| 2019-05-14 | $5.31 | $5.49 | $5.30 | $5.42 | $5.42 | 6,826,970 |
| 2019-05-13 | $5.22 | $5.31 | $5.18 | $5.27 | $5.27 | 2,816,410 |
| 2019-05-10 | $5.26 | $5.34 | $5.23 | $5.34 | $5.34 | 6,436,270 |
| 2019-05-09 | $5.25 | $5.27 | $5.21 | $5.25 | $5.25 | 3,089,350 |
| 2019-05-08 | $5.22 | $5.35 | $5.22 | $5.26 | $5.26 | 4,573,760 |
| 2019-05-07 | $5.19 | $5.31 | $5.19 | $5.31 | $5.31 | 4,114,030 |
| 2019-05-06 | $5.43 | $5.50 | $5.18 | $5.18 | $5.18 | 6,220,030 |
| 2019-05-03 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2019-05-02 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2019-05-01 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2019-04-30 | $5.61 | $5.62 | $5.54 | $5.60 | $5.60 | 2,495,840 |
| 2019-04-29 | $5.71 | $5.71 | $5.53 | $5.59 | $5.59 | 3,870,900 |
| 2019-04-26 | $5.75 | $5.79 | $5.63 | $5.75 | $5.75 | 4,090,280 |
| 2019-04-25 | $5.86 | $5.93 | $5.71 | $5.76 | $5.76 | 3,456,040 |
| 2019-04-24 | $5.83 | $5.92 | $5.79 | $5.90 | $5.90 | 3,439,600 |
| 2019-04-23 | $5.95 | $5.95 | $5.79 | $5.80 | $5.80 | 4,887,260 |
| 2019-04-22 | $6.04 | $6.07 | $5.94 | $5.95 | $5.95 | 4,176,700 |
| 2019-04-19 | $6.09 | $6.11 | $6.03 | $6.08 | $6.08 | 4,892,680 |
| 2019-04-18 | $6.11 | $6.12 | $6.06 | $6.09 | $6.09 | 2,428,190 |
| 2019-04-17 | $6.10 | $6.13 | $6.07 | $6.11 | $6.11 | 3,590,230 |
| 2019-04-16 | $6.14 | $6.14 | $5.97 | $6.11 | $6.11 | 4,420,720 |
| 2019-04-15 | $6.11 | $6.21 | $6.07 | $6.09 | $6.09 | 3,586,760 |
| 2019-04-12 | $6.15 | $6.20 | $6.06 | $6.10 | $6.10 | 3,606,530 |
| 2019-04-11 | $6.20 | $6.22 | $6.12 | $6.15 | $6.15 | 5,520,980 |
| 2019-04-10 | $6.06 | $6.24 | $6.03 | $6.20 | $6.20 | 7,973,900 |
| 2019-04-09 | $6.05 | $6.11 | $6.00 | $6.08 | $6.08 | 3,884,350 |
| 2019-04-08 | $6.11 | $6.13 | $5.98 | $6.04 | $6.04 | 5,890,410 |
| 2019-04-05 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2019-04-04 | $6.13 | $6.17 | $6.01 | $6.11 | $6.11 | 6,365,370 |
| 2019-04-03 | $6.07 | $6.21 | $6.00 | $6.13 | $6.13 | 8,255,060 |
| 2019-04-02 | $6.10 | $6.19 | $6.04 | $6.06 | $6.06 | 4,693,180 |
| 2019-04-01 | $6.06 | $6.10 | $5.99 | $6.08 | $6.08 | 7,365,980 |
| 2019-03-29 | $5.82 | $6.02 | $5.74 | $6.00 | $6.00 | 4,673,980 |
| 2019-03-28 | $5.81 | $5.89 | $5.73 | $5.81 | $5.81 | 3,060,250 |
| 2019-03-27 | $5.85 | $5.88 | $5.75 | $5.81 | $5.81 | 3,882,990 |
| 2019-03-26 | $6.01 | $6.05 | $5.78 | $5.80 | $5.80 | 6,419,080 |
| 2019-03-25 | $5.99 | $6.07 | $5.97 | $6.01 | $6.01 | 3,065,280 |
| 2019-03-22 | $6.06 | $6.09 | $5.95 | $6.08 | $6.08 | 5,881,400 |
| 2019-03-21 | $6.13 | $6.14 | $6.04 | $6.08 | $6.08 | 7,417,360 |
| 2019-03-20 | $6.15 | $6.22 | $6.03 | $6.13 | $6.13 | 7,249,890 |
| 2019-03-19 | $6.19 | $6.25 | $6.12 | $6.18 | $6.18 | 4,743,140 |
| 2019-03-18 | $6.22 | $6.26 | $6.05 | $6.19 | $6.19 | 8,566,100 |
| 2019-03-15 | $5.88 | $6.38 | $5.82 | $6.37 | $6.37 | 9,399,310 |
| 2019-03-14 | $6.02 | $6.08 | $5.81 | $5.89 | $5.89 | 6,300,500 |
| 2019-03-13 | $6.20 | $6.23 | $5.99 | $6.06 | $6.06 | 7,707,460 |
| 2019-03-12 | $6.26 | $6.29 | $6.12 | $6.23 | $6.23 | 11,260,030 |
| 2019-03-11 | $5.91 | $6.26 | $5.91 | $6.26 | $6.26 | 13,723,530 |
| 2019-03-08 | $5.91 | $6.29 | $5.80 | $5.98 | $5.98 | 18,158,200 |
| 2019-03-07 | $5.80 | $5.98 | $5.75 | $5.91 | $5.91 | 10,591,980 |
| 2019-03-06 | $5.69 | $5.83 | $5.68 | $5.80 | $5.80 | 10,878,200 |
| 2019-03-05 | $5.64 | $5.69 | $5.61 | $5.69 | $5.69 | 8,029,320 |
| 2019-03-04 | $5.62 | $5.70 | $5.60 | $5.65 | $5.65 | 9,516,310 |
| 2019-03-01 | $5.68 | $5.68 | $5.50 | $5.62 | $5.62 | 6,450,560 |
| 2019-02-28 | $5.60 | $5.77 | $5.58 | $5.68 | $5.68 | 7,922,420 |
| 2019-02-27 | $5.51 | $5.65 | $5.49 | $5.55 | $5.55 | 8,430,130 |
| 2019-02-26 | $5.53 | $5.55 | $5.45 | $5.51 | $5.51 | 8,422,960 |
| 2019-02-25 | $5.39 | $5.56 | $5.35 | $5.52 | $5.52 | 16,005,120 |
| 2019-02-22 | $5.35 | $5.37 | $5.32 | $5.37 | $5.37 | 4,872,400 |
| 2019-02-21 | $5.42 | $5.43 | $5.32 | $5.36 | $5.36 | 8,025,510 |
| 2019-02-20 | $5.41 | $5.43 | $5.36 | $5.42 | $5.42 | 5,201,840 |
| 2019-02-19 | $5.39 | $5.44 | $5.36 | $5.43 | $5.43 | 8,876,430 |
| 2019-02-18 | $5.34 | $5.39 | $5.29 | $5.39 | $5.39 | 6,934,140 |
| 2019-02-15 | $5.35 | $5.36 | $5.29 | $5.34 | $5.34 | 3,452,350 |
| 2019-02-14 | $5.33 | $5.37 | $5.27 | $5.35 | $5.35 | 5,709,010 |
| 2019-02-13 | $5.30 | $5.35 | $5.28 | $5.35 | $5.35 | 6,432,540 |
| 2019-02-12 | $5.29 | $5.32 | $5.26 | $5.32 | $5.32 | 4,877,970 |
| 2019-02-11 | $5.28 | $5.31 | $5.24 | $5.31 | $5.31 | 3,932,350 |
| 2019-02-08 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2019-02-07 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2019-02-06 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2019-02-05 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2019-02-04 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2019-02-01 | $5.20 | $5.28 | $5.16 | $5.28 | $5.28 | 2,047,200 |
| 2019-01-31 | $5.21 | $5.26 | $5.07 | $5.20 | $5.20 | 4,320,110 |
| 2019-01-30 | $5.28 | $5.29 | $5.18 | $5.21 | $5.21 | 2,626,180 |
| 2019-01-29 | $5.17 | $5.31 | $5.12 | $5.29 | $5.29 | 3,245,200 |
| 2019-01-28 | $5.20 | $5.24 | $5.18 | $5.21 | $5.21 | 1,469,480 |
| 2019-01-25 | $5.20 | $5.25 | $5.17 | $5.21 | $5.21 | 1,575,820 |
| 2019-01-24 | $5.22 | $5.23 | $5.18 | $5.23 | $5.23 | 1,788,670 |
| 2019-01-23 | $5.15 | $5.22 | $5.12 | $5.22 | $5.22 | 1,512,710 |
| 2019-01-22 | $5.21 | $5.21 | $5.15 | $5.15 | $5.15 | 1,746,140 |
| 2019-01-21 | $5.23 | $5.23 | $5.20 | $5.21 | $5.21 | 1,260,810 |
| 2019-01-18 | $5.21 | $5.24 | $5.20 | $5.23 | $5.23 | 1,165,040 |
| 2019-01-17 | $5.25 | $5.25 | $5.21 | $5.23 | $5.23 | 1,320,520 |
| 2019-01-16 | $5.25 | $5.27 | $5.22 | $5.24 | $5.24 | 1,241,790 |
| 2019-01-15 | $5.22 | $5.25 | $5.21 | $5.25 | $5.25 | 1,248,380 |
| 2019-01-14 | $5.23 | $5.26 | $5.22 | $5.24 | $5.24 | 1,163,960 |
| 2019-01-11 | $5.25 | $5.27 | $5.21 | $5.26 | $5.26 | 1,882,230 |
| 2019-01-10 | $5.30 | $5.31 | $5.25 | $5.26 | $5.26 | 1,758,540 |
| 2019-01-09 | $5.29 | $5.34 | $5.28 | $5.30 | $5.30 | 2,631,550 |
| 2019-01-08 | $5.30 | $5.31 | $5.27 | $5.29 | $5.29 | 1,655,100 |
| 2019-01-07 | $5.31 | $5.33 | $5.27 | $5.30 | $5.30 | 2,228,290 |
| 2019-01-04 | $5.23 | $5.31 | $5.22 | $5.30 | $5.30 | 3,100,320 |
| 2019-01-03 | $5.25 | $5.29 | $5.22 | $5.26 | $5.26 | 1,538,840 |
| 2019-01-02 | $5.24 | $5.27 | $5.22 | $5.26 | $5.26 | 948,980 |
| 2019-01-01 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2018-12-31 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2018-12-28 | $5.25 | $5.28 | $5.22 | $5.25 | $5.25 | 1,444,600 |
| 2018-12-27 | $5.29 | $5.32 | $5.21 | $5.23 | $5.23 | 2,040,990 |
| 2018-12-26 | $5.23 | $5.28 | $5.23 | $5.27 | $5.27 | 1,003,000 |
| 2018-12-25 | $5.28 | $5.28 | $5.19 | $5.26 | $5.26 | 1,247,160 |
| 2018-12-24 | $5.22 | $5.32 | $5.20 | $5.28 | $5.28 | 1,300,050 |
| 2018-12-21 | $5.29 | $5.29 | $5.20 | $5.24 | $5.24 | 1,817,330 |
| 2018-12-20 | $5.32 | $5.34 | $5.26 | $5.29 | $5.29 | 1,116,470 |
| 2018-12-19 | $5.31 | $5.31 | $5.26 | $5.30 | $5.30 | 1,120,270 |
| 2018-12-18 | $5.28 | $5.30 | $5.23 | $5.29 | $5.29 | 1,348,410 |
| 2018-12-17 | $5.29 | $5.32 | $5.24 | $5.29 | $5.29 | 1,738,400 |
| 2018-12-14 | $5.35 | $5.36 | $5.27 | $5.29 | $5.29 | 2,686,880 |
| 2018-12-13 | $5.35 | $5.38 | $5.30 | $5.36 | $5.36 | 3,190,400 |
| 2018-12-12 | $5.28 | $5.36 | $5.25 | $5.34 | $5.34 | 4,262,990 |
| 2018-12-11 | $5.32 | $5.32 | $5.24 | $5.27 | $5.27 | 1,015,210 |
| 2018-12-10 | $5.29 | $5.30 | $5.25 | $5.27 | $5.27 | 742,940 |
| 2018-12-07 | $5.24 | $5.29 | $5.21 | $5.28 | $5.28 | 1,621,190 |
| 2018-12-06 | $5.26 | $5.26 | $5.20 | $5.24 | $5.24 | 1,516,430 |
| 2018-12-05 | $5.21 | $5.28 | $5.18 | $5.27 | $5.27 | 1,229,570 |
| 2018-12-04 | $5.29 | $5.31 | $5.25 | $5.29 | $5.29 | 1,676,890 |
| 2018-12-03 | $5.26 | $5.32 | $5.25 | $5.30 | $5.30 | 2,523,370 |
| 2018-11-30 | $5.23 | $5.25 | $5.15 | $5.22 | $5.22 | 1,942,090 |
| 2018-11-29 | $5.26 | $5.26 | $5.21 | $5.23 | $5.23 | 2,065,410 |
| 2018-11-28 | $5.24 | $5.26 | $5.20 | $5.25 | $5.25 | 1,661,120 |
| 2018-11-27 | $5.27 | $5.28 | $5.21 | $5.26 | $5.26 | 1,318,810 |
| 2018-11-26 | $5.22 | $5.28 | $5.20 | $5.25 | $5.25 | 1,730,460 |
| 2018-11-23 | $5.29 | $5.30 | $5.17 | $5.23 | $5.23 | 3,240,250 |
| 2018-11-22 | $5.30 | $5.32 | $5.26 | $5.28 | $5.28 | 1,901,990 |
| 2018-11-21 | $5.23 | $5.30 | $5.23 | $5.30 | $5.30 | 1,668,090 |
| 2018-11-20 | $5.35 | $5.38 | $5.25 | $5.31 | $5.31 | 3,242,050 |
| 2018-11-19 | $5.41 | $5.43 | $5.34 | $5.38 | $5.38 | 3,111,640 |
| 2018-11-16 | $5.41 | $5.45 | $5.36 | $5.41 | $5.41 | 4,657,570 |
| 2018-11-15 | $5.44 | $5.45 | $5.37 | $5.41 | $5.41 | 3,529,570 |
| 2018-11-14 | $5.35 | $5.46 | $5.35 | $5.46 | $5.46 | 4,148,040 |
| 2018-11-13 | $5.25 | $5.60 | $5.19 | $5.43 | $5.43 | 6,857,750 |
| 2018-11-12 | $5.19 | $5.33 | $5.16 | $5.29 | $5.29 | 3,460,500 |
| 2018-11-09 | $5.25 | $5.25 | $5.18 | $5.22 | $5.22 | 2,448,670 |
| 2018-11-08 | $5.29 | $5.34 | $5.18 | $5.22 | $5.22 | 4,757,520 |
| 2018-11-07 | $5.36 | $5.36 | $5.26 | $5.30 | $5.30 | 4,068,510 |
| 2018-11-06 | $5.35 | $5.36 | $5.29 | $5.32 | $5.32 | 2,442,870 |
| 2018-11-05 | $5.32 | $5.38 | $5.25 | $5.37 | $5.37 | 4,510,250 |
| 2018-11-02 | $5.28 | $5.41 | $5.27 | $5.36 | $5.36 | 10,462,300 |
| 2018-11-01 | $5.24 | $5.30 | $5.24 | $5.27 | $5.27 | 4,311,500 |
| 2018-10-31 | $5.27 | $5.36 | $5.21 | $5.28 | $5.28 | 5,692,990 |
| 2018-10-30 | $5.25 | $5.32 | $5.15 | $5.26 | $5.26 | 2,740,190 |
| 2018-10-29 | $5.28 | $5.31 | $5.19 | $5.24 | $5.24 | 1,812,700 |
| 2018-10-26 | $5.29 | $5.33 | $5.26 | $5.29 | $5.29 | 1,324,670 |
| 2018-10-25 | $5.19 | $5.31 | $5.14 | $5.29 | $5.29 | 2,187,210 |
| 2018-10-24 | $5.25 | $5.35 | $5.24 | $5.28 | $5.28 | 3,028,100 |
| 2018-10-23 | $5.49 | $5.49 | $5.26 | $5.35 | $5.35 | 4,700,400 |
| 2018-10-22 | $5.41 | $5.58 | $5.31 | $5.47 | $5.47 | 9,915,490 |
| 2018-10-19 | $5.30 | $5.36 | $5.13 | $5.35 | $5.35 | 1,675,330 |
| 2018-10-18 | $5.38 | $5.47 | $5.25 | $5.30 | $5.30 | 2,238,720 |
| 2018-10-17 | $5.29 | $5.34 | $5.20 | $5.32 | $5.32 | 1,766,330 |
| 2018-10-16 | $5.24 | $5.32 | $5.22 | $5.27 | $5.27 | 1,209,220 |
| 2018-10-15 | $5.31 | $5.37 | $5.24 | $5.24 | $5.24 | 1,481,250 |
| 2018-10-12 | $5.17 | $5.34 | $5.15 | $5.31 | $5.31 | 2,656,540 |
| 2018-10-11 | $5.29 | $5.29 | $5.11 | $5.23 | $5.23 | 4,168,820 |
| 2018-10-10 | $5.38 | $5.39 | $5.34 | $5.35 | $5.35 | 1,040,060 |
| 2018-10-09 | $5.38 | $5.43 | $5.33 | $5.37 | $5.37 | 1,500,960 |
| 2018-10-08 | $5.44 | $5.44 | $5.33 | $5.37 | $5.37 | 1,803,840 |
| 2018-10-05 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2018-10-04 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2018-10-03 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2018-10-02 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2018-10-01 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2018-09-28 | $5.35 | $5.50 | $5.31 | $5.43 | $5.43 | 4,878,990 |
| 2018-09-27 | $5.37 | $5.38 | $5.30 | $5.31 | $5.31 | 3,121,010 |
| 2018-09-26 | $5.41 | $5.44 | $5.34 | $5.37 | $5.37 | 4,236,770 |
| 2018-09-25 | $5.42 | $5.48 | $5.32 | $5.41 | $5.41 | 8,029,800 |
| 2018-09-24 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2018-09-21 | $5.61 | $5.70 | $5.48 | $5.65 | $5.65 | 3,819,470 |
| 2018-09-20 | $5.58 | $5.91 | $5.55 | $5.64 | $5.64 | 3,963,200 |
| 2018-09-19 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
| 2018-09-18 | $5.46 | $5.50 | $5.36 | $5.44 | $5.44 | 4,201,400 |
| 2018-09-17 | $5.63 | $5.68 | $5.43 | $5.47 | $5.47 | 6,716,810 |
| 2018-09-14 | $5.69 | $5.75 | $5.61 | $5.62 | $5.62 | 3,955,260 |
| 2018-09-13 | $5.65 | $5.68 | $5.59 | $5.63 | $5.63 | 3,047,790 |
| 2018-09-12 | $5.62 | $5.64 | $5.57 | $5.58 | $5.58 | 2,185,570 |
| 2018-09-11 | $5.66 | $5.68 | $5.60 | $5.63 | $5.63 | 3,235,200 |
| 2018-09-10 | $5.54 | $5.65 | $5.49 | $5.63 | $5.63 | 4,059,400 |
| 2018-09-07 | $5.40 | $5.60 | $5.35 | $5.54 | $5.54 | 6,468,000 |
| 2018-09-06 | $5.39 | $5.45 | $5.29 | $5.34 | $5.34 | 2,430,100 |
| 2018-09-05 | $5.42 | $5.53 | $5.41 | $5.41 | $5.41 | 3,590,520 |
| 2018-09-04 | $5.30 | $5.51 | $5.29 | $5.43 | $5.43 | 4,012,030 |
| 2018-09-03 | $5.26 | $5.34 | $5.18 | $5.31 | $5.31 | 2,255,400 |
| 2018-08-31 | $5.32 | $5.32 | $5.22 | $5.26 | $5.26 | 1,622,570 |
| 2018-08-30 | $5.34 | $5.35 | $5.30 | $5.33 | $5.33 | 1,808,100 |
| 2018-08-29 | $5.30 | $5.36 | $5.30 | $5.35 | $5.35 | 2,209,600 |
| 2018-08-28 | $5.28 | $5.36 | $5.23 | $5.34 | $5.34 | 3,909,760 |
| 2018-08-27 | $5.28 | $5.31 | $5.17 | $5.30 | $5.30 | 6,742,240 |
| 2018-08-24 | $5.36 | $5.38 | $5.31 | $5.32 | $5.32 | 3,879,870 |
| 2018-08-23 | $5.39 | $5.43 | $5.37 | $5.38 | $5.38 | 3,502,280 |
| 2018-08-22 | $5.44 | $5.44 | $5.37 | $5.37 | $5.37 | 2,727,000 |
| 2018-08-21 | $5.43 | $5.47 | $5.40 | $5.46 | $5.46 | 3,607,530 |
| 2018-08-20 | $5.45 | $5.50 | $5.34 | $5.45 | $5.45 | 6,338,260 |
| 2018-08-17 | $5.58 | $5.62 | $5.41 | $5.49 | $5.49 | 9,980,340 |
| 2018-08-16 | $5.70 | $5.78 | $5.53 | $5.56 | $5.56 | 19,258,270 |
| 2018-08-15 | $5.93 | $5.94 | $5.78 | $5.94 | $5.94 | 29,496,400 |
| 2018-08-14 | $5.41 | $5.43 | $5.34 | $5.40 | $5.40 | 1,280,000 |
| 2018-08-13 | $5.49 | $5.49 | $5.32 | $5.41 | $5.41 | 2,693,150 |
| 2018-08-10 | $5.45 | $5.58 | $5.45 | $5.50 | $5.50 | 1,616,400 |
| 2018-08-09 | $5.46 | $5.55 | $5.45 | $5.48 | $5.48 | 2,261,260 |
| 2018-08-08 | $5.56 | $5.57 | $5.45 | $5.46 | $5.46 | 1,606,400 |
| 2018-08-07 | $5.33 | $5.62 | $5.33 | $5.57 | $5.57 | 3,430,910 |
| 2018-08-06 | $5.46 | $5.53 | $5.34 | $5.36 | $5.36 | 1,891,800 |
| 2018-08-03 | $5.43 | $5.56 | $5.30 | $5.47 | $5.47 | 2,326,600 |
| 2018-08-02 | $5.64 | $5.64 | $5.30 | $5.45 | $5.45 | 4,370,470 |
| 2018-08-01 | $5.82 | $5.82 | $5.60 | $5.64 | $5.64 | 2,613,300 |
| 2018-07-31 | $5.83 | $5.86 | $5.74 | $5.78 | $5.78 | 2,480,800 |
| 2018-07-30 | $5.88 | $5.94 | $5.74 | $5.79 | $5.79 | 4,030,000 |
| 2018-07-27 | $5.97 | $6.09 | $5.89 | $5.91 | $5.91 | 4,720,970 |
| 2018-07-26 | $5.97 | $6.05 | $5.90 | $5.98 | $5.98 | 8,988,350 |
| 2018-07-25 | $6.25 | $6.36 | $6.11 | $6.13 | $6.13 | 19,465,920 |
| 2018-07-24 | $6.24 | $6.24 | $5.98 | $6.24 | $6.24 | 18,443,050 |
| 2018-07-23 | $5.58 | $5.75 | $5.45 | $5.67 | $5.67 | 4,050,600 |
| 2018-07-20 | $5.55 | $5.60 | $5.46 | $5.59 | $5.59 | 2,375,410 |
| 2018-07-19 | $5.64 | $5.67 | $5.50 | $5.56 | $5.56 | 2,920,670 |
| 2018-07-18 | $5.73 | $5.76 | $5.64 | $5.67 | $5.67 | 2,955,100 |
| 2018-07-17 | $5.78 | $5.81 | $5.72 | $5.73 | $5.73 | 2,756,610 |
| 2018-07-16 | $5.90 | $5.90 | $5.76 | $5.78 | $5.78 | 1,885,300 |
| 2018-07-13 | $5.90 | $5.92 | $5.87 | $5.91 | $5.91 | 635,000 |
| 2018-07-12 | $5.83 | $5.96 | $5.81 | $5.91 | $5.91 | 1,776,500 |
| 2018-07-11 | $5.83 | $5.86 | $5.73 | $5.81 | $5.81 | 1,342,310 |
| 2018-07-10 | $5.92 | $5.92 | $5.82 | $5.88 | $5.88 | 950,300 |
| 2018-07-09 | $5.74 | $5.88 | $5.74 | $5.87 | $5.87 | 1,135,200 |
| 2018-07-06 | $5.72 | $5.80 | $5.66 | $5.76 | $5.76 | 1,630,100 |
| 2018-07-05 | $5.77 | $5.77 | $5.64 | $5.70 | $5.70 | 2,128,900 |
| 2018-07-04 | $5.84 | $5.84 | $5.65 | $5.74 | $5.74 | 4,057,500 |
| 2018-07-03 | $5.75 | $5.84 | $5.66 | $5.79 | $5.79 | 2,544,900 |
| 2018-07-02 | $5.94 | $5.99 | $5.71 | $5.78 | $5.78 | 2,597,600 |
| 2018-06-29 | $5.88 | $6.09 | $5.81 | $5.99 | $5.99 | 3,130,400 |
| 2018-06-28 | $5.89 | $5.91 | $5.79 | $5.79 | $5.79 | 1,588,300 |
| 2018-06-27 | $5.86 | $6.00 | $5.81 | $5.90 | $5.90 | 2,390,400 |
| 2018-06-26 | $5.76 | $5.92 | $5.76 | $5.86 | $5.86 | 1,677,290 |
| 2018-06-25 | $5.89 | $5.93 | $5.86 | $5.90 | $5.90 | 1,451,900 |
| 2018-06-22 | $5.80 | $5.88 | $5.77 | $5.87 | $5.87 | 1,828,290 |
| 2018-06-21 | $5.85 | $5.96 | $5.80 | $5.83 | $5.83 | 5,587,820 |
| 2018-06-20 | $5.76 | $6.04 | $5.75 | $5.89 | $5.89 | 5,033,930 |
| 2018-06-19 | $6.13 | $6.13 | $5.52 | $5.90 | $5.90 | 7,983,000 |
| 2018-06-18 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2018-06-15 | $6.14 | $6.21 | $6.06 | $6.13 | $6.13 | 2,562,100 |
| 2018-06-14 | $6.10 | $6.30 | $6.09 | $6.20 | $6.20 | 2,114,200 |
| 2018-06-13 | $6.27 | $6.35 | $6.18 | $6.20 | $6.20 | 2,348,260 |
| 2018-06-12 | $6.32 | $6.39 | $6.24 | $6.32 | $6.32 | 4,046,300 |
| 2018-06-11 | $6.26 | $6.32 | $6.23 | $6.27 | $6.27 | 1,663,800 |
| 2018-06-08 | $6.33 | $6.35 | $6.24 | $6.30 | $6.30 | 1,732,300 |
| 2018-06-07 | $6.35 | $6.37 | $6.30 | $6.36 | $6.36 | 2,798,200 |
| 2018-06-06 | $6.31 | $6.40 | $6.29 | $6.35 | $6.35 | 2,062,880 |
| 2018-06-05 | $6.20 | $6.35 | $6.13 | $6.34 | $6.34 | 3,899,300 |
| 2018-06-04 | $6.14 | $6.22 | $6.04 | $6.20 | $6.20 | 2,817,700 |
| 2018-06-01 | $6.12 | $6.15 | $6.06 | $6.14 | $6.14 | 2,695,130 |
| 2018-05-31 | $6.02 | $6.14 | $5.98 | $6.12 | $6.12 | 3,927,130 |
| 2018-05-30 | $6.12 | $6.18 | $5.92 | $6.00 | $6.00 | 4,478,600 |
| 2018-05-29 | $6.18 | $6.23 | $6.15 | $6.18 | $6.18 | 1,976,300 |
| 2018-05-28 | $6.34 | $6.34 | $6.14 | $6.24 | $6.24 | 5,583,000 |
| 2018-05-25 | $6.34 | $6.36 | $6.29 | $6.32 | $6.32 | 2,710,100 |
| 2018-05-24 | $6.33 | $6.38 | $6.30 | $6.33 | $6.33 | 2,011,500 |
| 2018-05-23 | $6.38 | $6.38 | $6.30 | $6.33 | $6.33 | 2,624,800 |
| 2018-05-22 | $6.44 | $6.44 | $6.35 | $6.38 | $6.38 | 2,614,800 |
| 2018-05-21 | $6.42 | $6.49 | $6.36 | $6.43 | $6.43 | 5,013,420 |
| 2018-05-18 | $6.35 | $6.40 | $6.30 | $6.38 | $6.38 | 3,238,080 |
| 2018-05-17 | $6.39 | $6.39 | $6.31 | $6.36 | $6.36 | 2,998,600 |
| 2018-05-16 | $6.58 | $6.58 | $6.41 | $6.46 | $6.36 | 4,443,880 |
| 2018-05-15 | $6.45 | $6.50 | $6.39 | $6.47 | $6.37 | 3,367,360 |
| 2018-05-14 | $6.41 | $6.47 | $6.35 | $6.43 | $6.33 | 7,570,930 |
| 2018-05-11 | $6.44 | $6.44 | $6.36 | $6.41 | $6.31 | 3,803,950 |
| 2018-05-10 | $6.45 | $6.52 | $6.38 | $6.45 | $6.35 | 4,501,140 |
| 2018-05-09 | $6.59 | $6.62 | $6.38 | $6.46 | $6.36 | 6,748,200 |
| 2018-05-08 | $6.62 | $6.69 | $6.53 | $6.61 | $6.51 | 7,844,980 |
| 2018-05-07 | $6.63 | $6.69 | $6.59 | $6.62 | $6.52 | 4,470,160 |
| 2018-05-04 | $6.58 | $6.68 | $6.51 | $6.63 | $6.53 | 5,561,090 |
| 2018-05-03 | $6.38 | $6.68 | $6.36 | $6.64 | $6.54 | 10,567,570 |
| 2018-05-02 | $6.36 | $6.36 | $6.24 | $6.32 | $6.22 | 3,595,550 |
| 2018-05-01 | $6.31 | $6.31 | $6.31 | $6.31 | $6.21 | 0 |
| 2018-04-30 | $6.31 | $6.31 | $6.31 | $6.31 | $6.21 | 0 |
| 2018-04-27 | $6.30 | $6.33 | $6.25 | $6.31 | $6.21 | 2,625,220 |
| 2018-04-26 | $6.41 | $6.42 | $6.26 | $6.30 | $6.20 | 3,841,100 |
| 2018-04-25 | $6.40 | $6.41 | $6.32 | $6.41 | $6.31 | 3,655,300 |
| 2018-04-24 | $6.35 | $6.40 | $6.27 | $6.38 | $6.28 | 4,372,810 |
| 2018-04-23 | $6.34 | $6.41 | $6.22 | $6.32 | $6.22 | 4,414,000 |
| 2018-04-20 | $6.39 | $6.45 | $6.27 | $6.38 | $6.28 | 5,468,200 |
| 2018-04-19 | $6.35 | $6.46 | $6.30 | $6.43 | $6.33 | 3,766,270 |
| 2018-04-18 | $6.35 | $6.40 | $6.22 | $6.39 | $6.29 | 5,358,970 |
| 2018-04-17 | $6.48 | $6.48 | $6.25 | $6.35 | $6.25 | 5,199,400 |
| 2018-04-16 | $6.56 | $6.56 | $6.38 | $6.43 | $6.33 | 6,916,850 |
| 2018-04-13 | $6.50 | $6.61 | $6.50 | $6.57 | $6.47 | 3,898,050 |
| 2018-04-12 | $6.69 | $6.70 | $6.48 | $6.50 | $6.40 | 7,665,590 |
| 2018-04-11 | $6.52 | $6.71 | $6.52 | $6.68 | $6.58 | 6,494,430 |
| 2018-04-10 | $6.56 | $6.68 | $6.40 | $6.55 | $6.45 | 8,053,570 |
| 2018-04-09 | $6.68 | $6.74 | $6.50 | $6.61 | $6.51 | 7,729,440 |
| 2018-04-06 | $6.64 | $6.64 | $6.64 | $6.64 | $6.54 | 0 |
| 2018-04-05 | $6.64 | $6.64 | $6.64 | $6.64 | $6.54 | 0 |
| 2018-04-04 | $6.89 | $6.95 | $6.62 | $6.64 | $6.54 | 7,273,500 |
| 2018-04-03 | $6.82 | $6.84 | $6.68 | $6.75 | $6.65 | 7,463,100 |
| 2018-04-02 | $6.66 | $7.11 | $6.66 | $6.92 | $6.81 | 11,597,410 |
| 2018-03-30 | $6.60 | $6.72 | $6.58 | $6.67 | $6.57 | 6,360,080 |
| 2018-03-29 | $6.61 | $6.68 | $6.57 | $6.59 | $6.49 | 7,430,190 |
| 2018-03-28 | $6.62 | $6.74 | $6.50 | $6.59 | $6.49 | 6,701,600 |
| 2018-03-27 | $6.74 | $6.84 | $6.60 | $6.70 | $6.60 | 10,027,050 |
| 2018-03-26 | $6.70 | $6.88 | $6.61 | $6.79 | $6.68 | 9,395,600 |
| 2018-03-23 | $6.85 | $7.05 | $6.72 | $6.95 | $6.84 | 12,363,000 |
| 2018-03-22 | $7.23 | $7.36 | $7.11 | $7.17 | $7.06 | 9,568,890 |
| 2018-03-21 | $7.47 | $7.55 | $7.21 | $7.22 | $7.11 | 8,916,130 |
| 2018-03-20 | $7.44 | $7.49 | $7.29 | $7.35 | $7.24 | 4,806,000 |
| 2018-03-19 | $7.31 | $7.48 | $7.25 | $7.44 | $7.32 | 5,758,090 |
| 2018-03-16 | $7.39 | $7.40 | $7.17 | $7.37 | $7.26 | 8,306,730 |
| 2018-03-15 | $7.44 | $7.44 | $7.24 | $7.30 | $7.19 | 5,542,280 |
| 2018-03-14 | $7.36 | $7.48 | $7.36 | $7.39 | $7.28 | 4,787,610 |
| 2018-03-13 | $7.55 | $7.61 | $7.39 | $7.41 | $7.30 | 6,819,700 |
| 2018-03-12 | $7.48 | $7.76 | $7.48 | $7.55 | $7.43 | 12,882,650 |
| 2018-03-09 | $7.44 | $7.65 | $7.36 | $7.55 | $7.43 | 7,749,950 |
| 2018-03-08 | $7.39 | $7.48 | $7.28 | $7.44 | $7.32 | 5,269,140 |
| 2018-03-07 | $7.46 | $7.46 | $7.37 | $7.38 | $7.27 | 5,207,700 |
| 2018-03-06 | $7.51 | $7.52 | $7.37 | $7.46 | $7.34 | 6,483,100 |
| 2018-03-05 | $7.25 | $7.56 | $7.09 | $7.51 | $7.39 | 12,525,830 |
| 2018-03-02 | $7.10 | $7.26 | $7.05 | $7.15 | $7.04 | 4,662,800 |
| 2018-03-01 | $7.03 | $7.14 | $7.03 | $7.13 | $7.02 | 4,093,480 |
| 2018-02-28 | $7.09 | $7.30 | $7.06 | $7.09 | $6.98 | 8,073,720 |
| 2018-02-27 | $6.95 | $7.27 | $6.90 | $7.23 | $7.12 | 11,517,210 |
| 2018-02-26 | $6.87 | $7.01 | $6.79 | $6.94 | $6.83 | 7,925,110 |
| 2018-02-23 | $6.90 | $6.91 | $6.79 | $6.80 | $6.69 | 6,859,400 |
| 2018-02-22 | $6.96 | $6.98 | $6.83 | $6.93 | $6.82 | 5,433,330 |
| 2018-02-21 | $6.90 | $6.90 | $6.90 | $6.90 | $6.79 | 0 |
| 2018-02-20 | $6.90 | $6.90 | $6.90 | $6.90 | $6.79 | 0 |
| 2018-02-19 | $6.90 | $6.90 | $6.90 | $6.90 | $6.79 | 0 |
| 2018-02-16 | $6.90 | $6.90 | $6.90 | $6.90 | $6.79 | 0 |
| 2018-02-15 | $6.90 | $6.90 | $6.90 | $6.90 | $6.79 | 0 |
| 2018-02-14 | $6.85 | $6.94 | $6.70 | $6.90 | $6.79 | 5,865,750 |
| 2018-02-13 | $6.83 | $7.00 | $6.81 | $6.83 | $6.72 | 8,859,010 |
| 2018-02-12 | $6.90 | $7.00 | $6.73 | $6.82 | $6.71 | 8,924,440 |
| 2018-02-09 | $6.50 | $6.94 | $6.33 | $6.80 | $6.69 | 15,860,590 |
| 2018-02-08 | $6.43 | $6.87 | $6.39 | $6.65 | $6.55 | 13,747,900 |
| 2018-02-07 | $6.50 | $6.51 | $6.21 | $6.30 | $6.20 | 15,885,130 |
| 2018-02-06 | $6.88 | $6.97 | $6.26 | $6.26 | $6.16 | 20,702,080 |
| 2018-02-05 | $6.90 | $7.04 | $6.80 | $6.95 | $6.84 | 7,339,660 |
| 2018-02-02 | $6.79 | $7.36 | $6.70 | $6.99 | $6.88 | 15,422,830 |
| 2018-02-01 | $7.78 | $7.83 | $7.00 | $7.00 | $6.89 | 22,375,650 |
| 2018-01-31 | $7.71 | $7.99 | $7.68 | $7.78 | $7.66 | 10,146,100 |
| 2018-01-30 | $7.72 | $8.15 | $7.61 | $7.83 | $7.71 | 20,049,100 |
| 2018-01-29 | $7.87 | $7.88 | $7.54 | $7.72 | $7.60 | 14,854,770 |
| 2018-01-26 | $8.13 | $8.13 | $7.79 | $7.83 | $7.71 | 24,232,210 |
| 2018-01-25 | $7.54 | $8.13 | $7.45 | $8.13 | $8.00 | 37,423,630 |
| 2018-01-24 | $7.60 | $7.63 | $7.37 | $7.39 | $7.28 | 11,821,470 |
| 2018-01-23 | $7.38 | $7.60 | $7.36 | $7.53 | $7.41 | 17,349,690 |
| 2018-01-22 | $7.64 | $7.67 | $7.33 | $7.34 | $7.23 | 14,902,480 |
| 2018-01-19 | $7.83 | $7.95 | $7.56 | $7.68 | $7.56 | 13,336,170 |
| 2018-01-18 | $7.78 | $7.90 | $7.58 | $7.69 | $7.57 | 14,025,420 |
| 2018-01-17 | $7.86 | $7.93 | $7.51 | $7.78 | $7.66 | 11,809,810 |
| 2018-01-16 | $8.06 | $8.16 | $7.62 | $7.86 | $7.74 | 16,757,970 |
| 2018-01-15 | $8.84 | $8.90 | $8.00 | $8.21 | $8.08 | 11,322,280 |
| 2018-01-12 | $8.94 | $8.99 | $8.79 | $8.82 | $8.68 | 4,118,770 |
| 2018-01-11 | $8.66 | $9.22 | $8.65 | $8.95 | $8.81 | 10,116,550 |
| 2018-01-10 | $9.01 | $9.10 | $8.63 | $8.66 | $8.53 | 11,332,510 |
| 2018-01-09 | $9.28 | $9.30 | $8.94 | $9.04 | $8.90 | 11,703,580 |
| 2018-01-08 | $9.79 | $9.85 | $9.19 | $9.28 | $9.14 | 10,723,170 |
| 2018-01-05 | $9.74 | $10.09 | $9.73 | $9.78 | $9.63 | 5,774,210 |
| 2018-01-04 | $10.00 | $10.03 | $9.70 | $9.79 | $9.64 | 6,553,020 |
| 2018-01-03 | $10.07 | $10.20 | $9.97 | $9.99 | $9.84 | 7,744,080 |
| 2018-01-02 | $10.26 | $10.26 | $10.06 | $10.07 | $9.91 | 3,807,100 |
| 2018-01-01 | $10.26 | $10.26 | $10.26 | $10.26 | $10.10 | 0 |
| 2017-12-29 | $9.95 | $10.35 | $9.85 | $10.26 | $10.10 | 4,360,090 |
| 2017-12-28 | $10.09 | $10.35 | $9.85 | $9.88 | $9.73 | 5,281,480 |
| 2017-12-27 | $10.16 | $10.23 | $10.05 | $10.07 | $9.91 | 1,978,000 |
| 2017-12-26 | $10.27 | $10.30 | $10.12 | $10.20 | $10.04 | 2,239,460 |
| 2017-12-25 | $10.35 | $10.48 | $9.95 | $10.19 | $10.03 | 4,782,500 |
| 2017-12-22 | $10.52 | $10.59 | $10.33 | $10.37 | $10.21 | 3,121,500 |
| 2017-12-21 | $10.61 | $10.65 | $10.42 | $10.53 | $10.37 | 2,219,120 |
| 2017-12-20 | $10.74 | $10.83 | $10.60 | $10.61 | $10.45 | 1,523,100 |
| 2017-12-19 | $10.69 | $10.88 | $10.60 | $10.74 | $10.57 | 2,078,200 |
| 2017-12-18 | $10.88 | $10.88 | $10.60 | $10.73 | $10.56 | 2,547,420 |
| 2017-12-15 | $10.78 | $10.90 | $10.54 | $10.86 | $10.69 | 3,303,100 |
| 2017-12-14 | $10.58 | $10.83 | $10.58 | $10.80 | $10.63 | 3,264,660 |
| 2017-12-13 | $10.60 | $10.62 | $10.50 | $10.58 | $10.42 | 1,246,950 |
| 2017-12-12 | $10.63 | $10.64 | $10.48 | $10.51 | $10.35 | 1,652,910 |
| 2017-12-11 | $10.53 | $10.66 | $10.53 | $10.59 | $10.43 | 1,677,350 |
| 2017-12-08 | $10.46 | $10.70 | $10.38 | $10.57 | $10.41 | 2,401,200 |
| 2017-12-07 | $10.41 | $10.60 | $10.30 | $10.44 | $10.28 | 2,928,400 |
| 2017-12-06 | $10.30 | $10.80 | $10.30 | $10.43 | $10.27 | 3,089,670 |
| 2017-12-05 | $10.84 | $10.84 | $10.33 | $10.35 | $10.19 | 3,962,880 |
| 2017-12-04 | $10.60 | $11.05 | $10.60 | $10.82 | $10.65 | 5,150,280 |
| 2017-12-01 | $10.55 | $10.95 | $10.37 | $10.72 | $10.55 | 6,056,060 |
| 2017-11-30 | $10.59 | $10.65 | $10.40 | $10.51 | $10.35 | 4,221,700 |
| 2017-11-29 | $10.61 | $10.80 | $10.54 | $10.63 | $10.47 | 5,569,320 |
| 2017-11-28 | $10.79 | $10.79 | $10.50 | $10.67 | $10.50 | 7,863,980 |
| 2017-11-27 | $11.31 | $11.31 | $10.69 | $10.80 | $10.63 | 13,455,740 |
| 2017-11-24 | $11.10 | $11.65 | $11.07 | $11.42 | $11.24 | 8,639,950 |
| 2017-11-23 | $10.87 | $11.40 | $10.87 | $11.04 | $10.87 | 10,636,670 |
| 2017-11-22 | $10.60 | $11.11 | $10.60 | $10.85 | $10.68 | 11,788,130 |
| 2017-11-21 | $10.80 | $10.80 | $10.55 | $10.60 | $10.44 | 8,355,540 |
| 2017-11-20 | $10.60 | $10.86 | $10.57 | $10.83 | $10.66 | 3,209,920 |
| 2017-11-17 | $10.77 | $10.81 | $10.61 | $10.69 | $10.52 | 3,515,150 |
| 2017-11-16 | $10.65 | $10.87 | $10.55 | $10.75 | $10.58 | 4,427,530 |
| 2017-11-15 | $10.74 | $10.81 | $10.55 | $10.60 | $10.44 | 4,056,500 |
| 2017-11-14 | $10.83 | $10.96 | $10.70 | $10.74 | $10.57 | 5,061,860 |
| 2017-11-13 | $10.83 | $10.95 | $10.59 | $10.86 | $10.69 | 7,440,200 |
| 2017-11-10 | $11.00 | $11.00 | $10.89 | $10.91 | $10.74 | 3,553,830 |
| 2017-11-09 | $10.92 | $11.04 | $10.88 | $10.99 | $10.82 | 4,178,880 |
| 2017-11-08 | $11.14 | $11.14 | $10.85 | $10.98 | $10.81 | 4,612,870 |
| 2017-11-07 | $10.96 | $11.19 | $10.94 | $11.09 | $10.92 | 3,887,160 |
| 2017-11-06 | $11.01 | $11.16 | $10.90 | $10.96 | $10.79 | 5,877,920 |
| 2017-11-03 | $11.42 | $11.54 | $11.00 | $11.17 | $11.00 | 6,776,480 |
| 2017-11-02 | $11.89 | $12.09 | $11.30 | $11.34 | $11.16 | 9,455,860 |
| 2017-11-01 | $12.06 | $12.33 | $11.86 | $11.98 | $11.79 | 7,068,060 |
| 2017-10-31 | $11.70 | $12.19 | $11.70 | $12.05 | $11.86 | 6,465,010 |
| 2017-10-30 | $11.85 | $11.89 | $11.36 | $11.81 | $11.63 | 6,372,880 |
| 2017-10-27 | $11.60 | $12.19 | $11.54 | $11.85 | $11.67 | 9,332,130 |
| 2017-10-26 | $11.39 | $11.60 | $11.35 | $11.59 | $11.41 | 4,594,360 |
| 2017-10-25 | $11.38 | $11.49 | $11.31 | $11.41 | $11.23 | 2,911,440 |
| 2017-10-24 | $11.43 | $11.46 | $11.26 | $11.41 | $11.23 | 2,130,390 |
| 2017-10-23 | $11.30 | $11.56 | $11.23 | $11.43 | $11.25 | 4,135,330 |
| 2017-10-20 | $11.00 | $11.39 | $10.95 | $11.30 | $11.13 | 4,019,270 |
| 2017-10-19 | $11.13 | $11.14 | $10.97 | $11.02 | $10.85 | 3,275,180 |
| 2017-10-18 | $11.11 | $11.28 | $11.02 | $11.13 | $10.96 | 1,790,040 |
| 2017-10-17 | $11.10 | $11.15 | $10.96 | $11.09 | $10.92 | 2,999,940 |
| 2017-10-16 | $11.30 | $11.31 | $11.09 | $11.11 | $10.94 | 3,043,290 |
| 2017-10-13 | $11.24 | $11.44 | $11.17 | $11.28 | $11.11 | 3,462,190 |
| 2017-10-12 | $11.33 | $11.50 | $11.17 | $11.27 | $11.10 | 5,829,170 |
| 2017-10-11 | $11.01 | $11.66 | $10.91 | $11.48 | $11.30 | 11,364,600 |
| 2017-10-10 | $11.08 | $11.14 | $10.85 | $11.00 | $10.83 | 4,064,040 |
| 2017-10-09 | $11.27 | $11.31 | $11.02 | $11.12 | $10.95 | 3,301,800 |
| 2017-10-06 | $11.17 | $11.17 | $11.17 | $11.17 | $11.00 | 0 |
| 2017-10-05 | $11.17 | $11.17 | $11.17 | $11.17 | $11.00 | 0 |
| 2017-10-04 | $11.17 | $11.17 | $11.17 | $11.17 | $11.00 | 0 |
| 2017-10-03 | $11.17 | $11.17 | $11.17 | $11.17 | $11.00 | 0 |
| 2017-10-02 | $11.17 | $11.17 | $11.17 | $11.17 | $11.00 | 0 |
| 2017-09-29 | $11.10 | $11.17 | $11.00 | $11.17 | $11.00 | 2,404,900 |
| 2017-09-28 | $11.14 | $11.25 | $11.05 | $11.07 | $10.90 | 2,372,200 |
| 2017-09-27 | $11.10 | $11.25 | $11.03 | $11.12 | $10.95 | 2,924,000 |
| 2017-09-26 | $10.90 | $11.07 | $10.85 | $11.02 | $10.85 | 2,782,040 |
| 2017-09-25 | $10.89 | $10.97 | $10.77 | $10.85 | $10.68 | 2,095,100 |
| 2017-09-22 | $10.94 | $10.96 | $10.80 | $10.90 | $10.73 | 3,689,030 |
| 2017-09-21 | $11.16 | $11.16 | $10.91 | $10.92 | $10.75 | 2,798,700 |
| 2017-09-20 | $11.19 | $11.26 | $10.90 | $11.12 | $10.95 | 6,835,380 |
| 2017-09-19 | $10.85 | $11.20 | $10.85 | $11.17 | $11.00 | 9,680,490 |
| 2017-09-18 | $10.87 | $10.98 | $10.78 | $10.90 | $10.73 | 4,319,520 |
| 2017-09-15 | $10.87 | $11.10 | $10.80 | $10.91 | $10.74 | 3,766,840 |
| 2017-09-14 | $10.72 | $10.93 | $10.72 | $10.87 | $10.70 | 2,382,740 |
| 2017-09-13 | $10.81 | $11.00 | $10.75 | $10.82 | $10.65 | 3,047,040 |
| 2017-09-12 | $10.89 | $10.89 | $10.70 | $10.81 | $10.64 | 4,786,630 |
| 2017-09-11 | $10.96 | $11.06 | $10.84 | $10.89 | $10.72 | 3,329,300 |
| 2017-09-08 | $11.05 | $11.10 | $10.94 | $11.00 | $10.83 | 2,204,600 |
| 2017-09-07 | $11.17 | $11.24 | $11.00 | $11.10 | $10.93 | 4,997,030 |
| 2017-09-06 | $11.21 | $11.48 | $11.17 | $11.20 | $11.03 | 5,564,000 |
| 2017-09-05 | $11.22 | $11.38 | $11.21 | $11.25 | $11.08 | 2,820,410 |
| 2017-09-04 | $11.29 | $11.33 | $11.16 | $11.27 | $11.10 | 4,282,550 |
| 2017-09-01 | $11.18 | $11.51 | $10.90 | $11.38 | $11.20 | 8,043,940 |
| 2017-08-31 | $11.33 | $11.41 | $11.15 | $11.26 | $11.09 | 4,452,950 |
| 2017-08-30 | $11.39 | $11.53 | $11.26 | $11.39 | $11.21 | 3,751,510 |
| 2017-08-29 | $11.21 | $11.75 | $11.18 | $11.44 | $11.26 | 6,980,160 |
| 2017-08-28 | $11.16 | $11.25 | $11.11 | $11.19 | $11.02 | 3,846,700 |
| 2017-08-25 | $11.13 | $11.21 | $11.07 | $11.16 | $10.99 | 3,613,730 |
| 2017-08-24 | $11.23 | $11.26 | $11.12 | $11.14 | $10.97 | 3,737,260 |
| 2017-08-23 | $11.20 | $11.26 | $11.06 | $11.12 | $10.95 | 3,846,880 |
| 2017-08-22 | $11.40 | $11.42 | $11.05 | $11.19 | $11.02 | 6,889,840 |
| 2017-08-21 | $11.69 | $11.90 | $11.15 | $11.32 | $11.14 | 11,209,150 |
| 2017-08-18 | $11.70 | $12.05 | $11.37 | $11.54 | $11.36 | 12,122,610 |
| 2017-08-17 | $10.69 | $11.69 | $10.68 | $11.69 | $11.51 | 18,769,320 |
| 2017-08-16 | $11.07 | $11.07 | $10.60 | $10.63 | $10.47 | 7,700,850 |
| 2017-08-15 | $11.00 | $11.30 | $10.98 | $11.07 | $10.90 | 6,890,060 |
| 2017-08-14 | $10.60 | $11.45 | $10.59 | $10.99 | $10.82 | 9,573,720 |
| 2017-08-11 | $10.51 | $10.90 | $10.39 | $10.60 | $10.44 | 5,726,890 |
| 2017-08-10 | $11.09 | $11.09 | $10.58 | $10.68 | $10.51 | 6,587,130 |
| 2017-08-09 | $11.07 | $11.07 | $10.90 | $10.96 | $10.79 | 2,670,600 |
| 2017-08-08 | $10.94 | $11.14 | $10.89 | $11.09 | $10.92 | 2,660,930 |
| 2017-08-07 | $11.21 | $11.23 | $10.85 | $11.02 | $10.85 | 4,774,130 |
| 2017-08-04 | $11.16 | $11.37 | $11.07 | $11.21 | $11.04 | 3,041,200 |
| 2017-08-03 | $11.27 | $11.39 | $11.09 | $11.23 | $11.06 | 2,834,270 |
| 2017-08-02 | $11.48 | $11.60 | $11.12 | $11.29 | $11.12 | 4,585,310 |
| 2017-08-01 | $11.72 | $11.74 | $11.49 | $11.58 | $11.40 | 3,164,960 |
| 2017-07-31 | $11.61 | $11.81 | $11.45 | $11.70 | $11.52 | 3,540,840 |
| 2017-07-28 | $11.80 | $11.80 | $11.49 | $11.61 | $11.43 | 3,335,870 |
| 2017-07-27 | $12.09 | $12.10 | $11.65 | $11.78 | $11.60 | 6,243,660 |
| 2017-07-26 | $12.28 | $12.28 | $12.07 | $12.09 | $11.90 | 1,056,640 |
| 2017-07-25 | $12.39 | $12.45 | $12.10 | $12.28 | $12.09 | 1,753,720 |
| 2017-07-24 | $12.41 | $12.45 | $12.26 | $12.38 | $12.19 | 2,027,870 |
| 2017-07-21 | $12.35 | $12.53 | $12.26 | $12.41 | $12.22 | 2,793,560 |
| 2017-07-20 | $12.03 | $12.59 | $11.89 | $12.40 | $12.21 | 4,594,600 |
| 2017-07-19 | $12.12 | $12.20 | $11.89 | $12.06 | $11.87 | 3,172,150 |
| 2017-07-18 | $12.17 | $12.30 | $11.88 | $12.12 | $11.93 | 3,414,400 |
| 2017-07-17 | $12.04 | $12.39 | $11.81 | $12.28 | $12.09 | 4,796,400 |
| 2017-07-14 | $12.49 | $12.49 | $12.11 | $12.30 | $12.11 | 3,225,580 |
| 2017-07-13 | $12.25 | $12.61 | $12.25 | $12.34 | $12.15 | 2,685,790 |
| 2017-07-12 | $12.34 | $12.59 | $12.23 | $12.25 | $12.06 | 2,354,130 |
| 2017-07-11 | $13.01 | $13.05 | $12.30 | $12.34 | $12.15 | 4,959,300 |
| 2017-07-10 | $13.27 | $13.28 | $12.93 | $13.09 | $12.89 | 2,148,570 |
| 2017-07-07 | $13.10 | $13.20 | $13.04 | $13.19 | $12.99 | 1,797,100 |
| 2017-07-06 | $13.06 | $13.20 | $12.84 | $13.10 | $12.90 | 2,818,660 |
| 2017-07-05 | $13.17 | $13.30 | $13.04 | $13.11 | $12.91 | 2,266,460 |
| 2017-07-04 | $12.89 | $13.22 | $12.86 | $13.15 | $12.95 | 3,050,440 |
| 2017-07-03 | $12.48 | $12.99 | $12.42 | $12.93 | $12.73 | 4,093,420 |
| 2017-06-30 | $12.37 | $12.44 | $12.16 | $12.32 | $12.13 | 1,222,260 |
| 2017-06-29 | $12.65 | $12.65 | $12.25 | $12.32 | $12.13 | 1,912,500 |
| 2017-06-28 | $12.48 | $12.67 | $12.40 | $12.50 | $12.31 | 785,280 |
| 2017-06-27 | $12.56 | $12.75 | $12.43 | $12.65 | $12.45 | 1,824,130 |
| 2017-06-26 | $12.50 | $12.61 | $12.18 | $12.55 | $12.36 | 3,270,940 |
| 2017-06-23 | $12.57 | $12.62 | $12.03 | $12.49 | $12.30 | 3,761,860 |
| 2017-06-22 | $12.60 | $12.87 | $12.52 | $12.57 | $12.38 | 2,181,300 |
| 2017-06-21 | $13.15 | $13.20 | $12.50 | $12.59 | $12.40 | 5,288,280 |
| 2017-06-20 | $13.16 | $13.20 | $13.06 | $13.11 | $12.91 | 1,630,940 |
| 2017-06-19 | $13.07 | $13.25 | $13.05 | $13.18 | $12.98 | 1,466,360 |
| 2017-06-16 | $13.20 | $13.20 | $12.94 | $13.15 | $12.95 | 2,518,720 |
| 2017-06-15 | $13.23 | $13.30 | $13.08 | $13.21 | $13.01 | 3,475,130 |
| 2017-06-14 | $13.29 | $13.40 | $13.14 | $13.24 | $13.04 | 3,222,260 |
| 2017-06-13 | $13.23 | $13.35 | $13.17 | $13.29 | $13.08 | 5,126,480 |
| 2017-06-12 | $12.74 | $13.50 | $12.74 | $13.29 | $13.08 | 9,712,450 |
| 2017-06-09 | $12.82 | $12.90 | $12.56 | $12.74 | $12.54 | 2,160,100 |
| 2017-06-08 | $12.86 | $13.03 | $12.68 | $12.73 | $12.53 | 3,204,310 |
| 2017-06-07 | $12.85 | $13.08 | $12.84 | $12.91 | $12.71 | 3,171,240 |
| 2017-06-06 | $12.84 | $12.97 | $12.75 | $12.89 | $12.69 | 3,307,970 |
| 2017-06-05 | $12.80 | $12.97 | $12.76 | $12.90 | $12.70 | 2,222,670 |
| 2017-06-02 | $13.15 | $13.24 | $12.47 | $12.76 | $12.56 | 7,737,620 |
| 2017-06-01 | $13.10 | $13.37 | $13.09 | $13.12 | $12.92 | 4,086,250 |
| 2017-05-31 | $13.20 | $13.47 | $13.16 | $13.19 | $12.99 | 2,333,080 |
| 2017-05-30 | $13.16 | $13.16 | $13.16 | $13.16 | $12.96 | 0 |
| 2017-05-29 | $13.16 | $13.16 | $13.16 | $13.16 | $12.96 | 0 |
| 2017-05-26 | $12.94 | $13.22 | $12.82 | $13.16 | $12.96 | 2,915,200 |
| 2017-05-25 | $12.70 | $13.01 | $12.05 | $12.99 | $12.79 | 6,305,480 |
| 2017-05-24 | $12.73 | $13.00 | $12.40 | $12.70 | $12.50 | 2,747,450 |
| 2017-05-23 | $13.34 | $13.54 | $12.89 | $12.91 | $12.71 | 4,107,580 |
| 2017-05-22 | $12.81 | $13.37 | $12.81 | $13.29 | $13.08 | 4,179,560 |
| 2017-05-19 | $12.82 | $12.95 | $12.66 | $12.90 | $12.70 | 1,693,550 |
| 2017-05-18 | $13.02 | $13.02 | $12.69 | $12.74 | $12.54 | 2,282,790 |
| 2017-05-17 | $13.11 | $13.25 | $12.80 | $13.06 | $12.86 | 4,122,380 |
| 2017-05-16 | $12.95 | $13.13 | $12.78 | $13.06 | $12.86 | 2,680,090 |
| 2017-05-15 | $12.45 | $13.01 | $12.27 | $12.96 | $12.76 | 4,350,450 |
| 2017-05-12 | $11.84 | $12.48 | $11.77 | $12.45 | $12.26 | 4,514,490 |
| 2017-05-11 | $12.07 | $12.07 | $11.43 | $11.84 | $11.66 | 6,183,910 |
| 2017-05-10 | $12.33 | $12.40 | $11.80 | $12.08 | $11.89 | 7,152,250 |
| 2017-05-09 | $12.38 | $12.55 | $11.65 | $12.40 | $12.21 | 11,403,020 |
| 2017-05-08 | $12.82 | $13.15 | $12.51 | $12.55 | $12.36 | 7,571,080 |
| 2017-05-05 | $13.50 | $13.65 | $12.85 | $12.92 | $12.72 | 6,462,430 |
| 2017-05-04 | $13.70 | $13.77 | $13.48 | $13.62 | $13.41 | 2,725,390 |
| 2017-05-03 | $13.65 | $13.84 | $13.41 | $13.70 | $13.49 | 4,168,870 |
| 2017-05-02 | $13.64 | $13.80 | $13.55 | $13.71 | $13.50 | 3,609,500 |
| 2017-05-01 | $13.61 | $13.61 | $13.61 | $13.61 | $13.40 | 0 |
| 2017-04-28 | $13.20 | $13.67 | $13.05 | $13.61 | $13.40 | 2,912,490 |
| 2017-04-27 | $12.99 | $13.27 | $12.64 | $13.15 | $12.95 | 5,111,420 |
| 2017-04-26 | $13.35 | $13.49 | $12.81 | $12.99 | $12.79 | 5,992,260 |
| 2017-04-25 | $13.54 | $13.54 | $12.60 | $13.26 | $13.05 | 10,041,210 |
| 2017-04-24 | $14.11 | $14.11 | $13.37 | $13.40 | $13.19 | 4,694,570 |
| 2017-04-21 | $14.11 | $14.30 | $13.94 | $14.11 | $13.89 | 3,278,690 |
| 2017-04-20 | $13.96 | $14.13 | $13.81 | $14.11 | $13.89 | 3,386,130 |
| 2017-04-19 | $14.00 | $14.17 | $13.68 | $13.97 | $13.75 | 4,244,990 |
| 2017-04-18 | $13.63 | $14.25 | $13.36 | $13.99 | $13.77 | 7,315,030 |
| 2017-04-17 | $13.45 | $13.64 | $13.17 | $13.49 | $13.28 | 5,220,910 |
| 2017-04-14 | $13.25 | $13.65 | $13.20 | $13.30 | $13.09 | 7,999,650 |
| 2017-04-13 | $14.15 | $14.15 | $13.24 | $13.28 | $13.07 | 12,783,300 |
| 2017-04-12 | $14.02 | $14.41 | $14.02 | $14.22 | $14.00 | 3,663,000 |
| 2017-04-11 | $14.01 | $14.47 | $13.80 | $14.27 | $14.05 | 8,022,310 |
| 2017-04-10 | $14.05 | $14.24 | $13.80 | $14.14 | $13.92 | 5,234,070 |
| 2017-04-07 | $14.10 | $14.22 | $13.61 | $14.09 | $13.87 | 9,368,990 |
| 2017-04-06 | $13.39 | $14.13 | $13.25 | $14.10 | $13.88 | 8,893,010 |
| 2017-04-05 | $13.37 | $13.48 | $13.12 | $13.31 | $13.10 | 5,968,800 |
| 2017-04-04 | $13.30 | $13.30 | $13.30 | $13.30 | $13.09 | 0 |
| 2017-04-03 | $13.30 | $13.30 | $13.30 | $13.30 | $13.09 | 0 |
| 2017-03-31 | $13.00 | $13.34 | $12.93 | $13.30 | $13.09 | 6,683,050 |
| 2017-03-30 | $12.91 | $13.25 | $12.82 | $12.93 | $12.73 | 7,690,310 |
| 2017-03-29 | $12.59 | $13.16 | $12.59 | $13.04 | $12.84 | 9,381,240 |
| 2017-03-28 | $12.50 | $12.72 | $12.39 | $12.64 | $12.44 | 5,187,700 |
| 2017-03-27 | $12.66 | $12.78 | $12.47 | $12.49 | $12.30 | 4,481,630 |
| 2017-03-24 | $12.65 | $12.75 | $12.53 | $12.66 | $12.46 | 3,980,840 |
| 2017-03-23 | $12.66 | $12.83 | $12.50 | $12.66 | $12.46 | 3,409,180 |
| 2017-03-22 | $12.49 | $12.78 | $12.26 | $12.69 | $12.49 | 5,649,010 |
| 2017-03-21 | $12.36 | $12.95 | $12.32 | $12.55 | $12.36 | 8,034,460 |
| 2017-03-20 | $12.09 | $12.38 | $11.93 | $12.32 | $12.13 | 6,121,590 |
| 2017-03-17 | $12.02 | $12.15 | $11.95 | $11.99 | $11.80 | 3,329,270 |
| 2017-03-16 | $12.05 | $12.18 | $12.00 | $12.04 | $11.85 | 2,911,650 |
| 2017-03-15 | $12.09 | $12.17 | $11.84 | $12.08 | $11.89 | 2,453,700 |
| 2017-03-14 | $12.26 | $12.32 | $12.03 | $12.11 | $11.92 | 4,255,530 |
| 2017-03-13 | $12.04 | $12.39 | $11.86 | $12.33 | $12.14 | 6,820,280 |
| 2017-03-10 | $12.18 | $12.23 | $12.03 | $12.10 | $11.91 | 4,062,090 |
| 2017-03-09 | $12.08 | $12.30 | $12.03 | $12.09 | $11.90 | 4,376,710 |
| 2017-03-08 | $11.89 | $12.32 | $11.86 | $12.18 | $11.99 | 5,972,050 |
| 2017-03-07 | $11.70 | $12.12 | $11.64 | $11.93 | $11.75 | 5,682,600 |
| 2017-03-06 | $11.60 | $11.72 | $11.52 | $11.68 | $11.50 | 3,257,180 |
| 2017-03-03 | $11.35 | $11.68 | $11.19 | $11.65 | $11.47 | 8,282,970 |
| 2017-03-02 | $11.56 | $11.75 | $11.29 | $11.35 | $11.17 | 5,158,900 |
| 2017-03-01 | $11.39 | $11.88 | $11.39 | $11.56 | $11.38 | 8,031,940 |
| 2017-02-28 | $11.70 | $11.70 | $11.04 | $11.36 | $11.18 | 8,025,850 |
| 2017-02-27 | $11.83 | $11.94 | $11.60 | $11.62 | $11.44 | 3,447,280 |
| 2017-02-24 | $11.80 | $11.97 | $11.65 | $11.83 | $11.65 | 4,055,830 |
| 2017-02-23 | $12.25 | $12.25 | $11.70 | $11.78 | $11.60 | 7,274,900 |
| 2017-02-22 | $12.18 | $12.20 | $12.03 | $12.12 | $11.93 | 3,912,480 |
| 2017-02-21 | $11.77 | $12.30 | $11.75 | $12.24 | $12.05 | 6,461,170 |
| 2017-02-20 | $11.64 | $11.89 | $11.57 | $11.87 | $11.69 | 3,786,210 |
| 2017-02-17 | $11.85 | $12.11 | $11.68 | $11.70 | $11.52 | 6,908,260 |
| 2017-02-16 | $11.43 | $11.98 | $11.40 | $11.90 | $11.72 | 5,526,810 |
| 2017-02-15 | $11.53 | $11.71 | $11.40 | $11.48 | $11.30 | 5,478,250 |
| 2017-02-14 | $11.79 | $11.90 | $11.58 | $11.65 | $11.47 | 4,528,840 |
| 2017-02-13 | $11.72 | $11.96 | $11.57 | $11.78 | $11.60 | 5,438,640 |
| 2017-02-10 | $11.46 | $11.99 | $11.46 | $11.70 | $11.52 | 7,473,260 |
| 2017-02-09 | $11.07 | $11.82 | $11.03 | $11.60 | $11.42 | 12,932,160 |
| 2017-02-08 | $11.08 | $11.17 | $10.84 | $11.07 | $10.90 | 3,272,690 |
| 2017-02-07 | $10.87 | $11.30 | $10.80 | $11.07 | $10.90 | 6,409,930 |
| 2017-02-06 | $10.82 | $10.95 | $10.73 | $10.85 | $10.68 | 3,776,830 |
| 2017-02-03 | $10.84 | $11.03 | $10.71 | $10.82 | $10.65 | 3,471,940 |
| 2017-02-02 | $10.84 | $10.84 | $10.84 | $10.84 | $10.67 | 0 |
| 2017-02-01 | $10.84 | $10.84 | $10.84 | $10.84 | $10.67 | 0 |
| 2017-01-31 | $10.84 | $10.84 | $10.84 | $10.84 | $10.67 | 0 |
| 2017-01-30 | $10.84 | $10.84 | $10.84 | $10.84 | $10.67 | 0 |
| 2017-01-27 | $10.84 | $10.84 | $10.84 | $10.84 | $10.67 | 0 |
| 2017-01-26 | $10.81 | $10.93 | $10.76 | $10.84 | $10.67 | 2,296,780 |
| 2017-01-25 | $10.75 | $10.98 | $10.70 | $10.84 | $10.67 | 4,881,670 |
| 2017-01-24 | $10.79 | $11.06 | $10.70 | $10.79 | $10.62 | 5,252,680 |
| 2017-01-23 | $10.88 | $11.13 | $10.68 | $10.76 | $10.59 | 4,105,060 |
| 2017-01-20 | $10.23 | $10.98 | $10.07 | $10.90 | $10.73 | 7,415,970 |
| 2017-01-19 | $10.45 | $10.45 | $10.08 | $10.21 | $10.05 | 2,557,780 |
| 2017-01-18 | $10.34 | $10.58 | $10.06 | $10.43 | $10.27 | 3,852,680 |
| 2017-01-17 | $10.50 | $10.50 | $9.80 | $10.34 | $10.18 | 6,223,370 |
| 2017-01-16 | $10.95 | $10.95 | $9.83 | $10.38 | $10.22 | 8,893,120 |
| 2017-01-13 | $10.93 | $11.25 | $10.80 | $10.91 | $10.74 | 5,033,600 |
| 2017-01-12 | $10.70 | $11.36 | $10.67 | $11.03 | $10.86 | 8,617,370 |
| 2017-01-11 | $10.94 | $11.23 | $10.50 | $10.85 | $10.68 | 8,629,470 |
| 2017-01-10 | $10.72 | $11.39 | $10.63 | $10.99 | $10.82 | 13,781,670 |
| 2017-01-09 | $10.68 | $10.92 | $10.56 | $10.68 | $10.51 | 4,927,920 |
| 2017-01-06 | $10.79 | $10.95 | $10.53 | $10.82 | $10.65 | 9,595,100 |
| 2017-01-05 | $10.25 | $10.96 | $10.16 | $10.70 | $10.53 | 14,106,520 |
| 2017-01-04 | $10.10 | $10.30 | $10.06 | $10.20 | $10.04 | 4,283,720 |
| 2017-01-03 | $10.19 | $10.24 | $10.00 | $10.10 | $9.94 | 5,316,990 |
| 2017-01-02 | $10.12 | $10.12 | $10.12 | $10.12 | $9.96 | 0 |
| 2016-12-30 | $10.07 | $10.20 | $9.92 | $10.12 | $9.96 | 4,607,660 |
| 2016-12-29 | $10.31 | $10.31 | $10.05 | $10.12 | $9.96 | 6,212,580 |
| 2016-12-28 | $10.13 | $10.41 | $10.13 | $10.19 | $10.03 | 6,671,020 |
| 2016-12-27 | $9.81 | $10.34 | $9.81 | $10.19 | $10.03 | 9,996,450 |
| 2016-12-26 | $9.95 | $9.95 | $9.60 | $9.81 | $9.66 | 5,577,150 |
| 2016-12-23 | $9.94 | $10.15 | $9.87 | $9.95 | $9.80 | 8,889,890 |
| 2016-12-22 | $9.99 | $10.15 | $9.70 | $9.95 | $9.80 | 6,032,980 |
| 2016-12-21 | $10.10 | $10.20 | $9.91 | $9.99 | $9.84 | 8,164,030 |
| 2016-12-20 | $10.05 | $10.35 | $10.05 | $10.16 | $10.00 | 11,117,620 |
| 2016-12-19 | $9.80 | $10.18 | $9.80 | $9.99 | $9.84 | 6,895,040 |
| 2016-12-16 | $9.30 | $9.94 | $9.22 | $9.89 | $9.74 | 7,030,150 |
| 2016-12-15 | $9.12 | $9.47 | $9.10 | $9.36 | $9.22 | 5,517,460 |
| 2016-12-14 | $9.12 | $9.37 | $9.10 | $9.29 | $9.15 | 5,938,970 |
| 2016-12-13 | $9.02 | $9.19 | $8.95 | $9.10 | $8.96 | 6,422,490 |
| 2016-12-12 | $9.79 | $9.88 | $8.90 | $8.99 | $8.85 | 13,500,140 |
| 2016-12-09 | $9.91 | $10.07 | $9.71 | $9.79 | $9.64 | 7,883,880 |
| 2016-12-08 | $10.13 | $10.19 | $9.89 | $9.95 | $9.80 | 7,210,960 |
| 2016-12-07 | $10.03 | $10.23 | $9.98 | $10.10 | $9.94 | 7,192,900 |
| 2016-12-06 | $9.98 | $10.28 | $9.97 | $10.03 | $9.87 | 5,547,110 |
| 2016-12-05 | $10.16 | $10.24 | $9.91 | $9.97 | $9.82 | 7,343,410 |
| 2016-12-02 | $10.40 | $10.59 | $10.16 | $10.25 | $10.09 | 8,392,950 |
| 2016-12-01 | $10.29 | $10.64 | $10.05 | $10.20 | $10.04 | 11,946,020 |
| 2016-11-30 | $10.45 | $10.56 | $10.10 | $10.25 | $10.09 | 16,530,300 |
| 2016-11-29 | $9.79 | $10.44 | $9.70 | $10.42 | $10.26 | 21,648,480 |
| 2016-11-28 | $9.50 | $9.95 | $9.47 | $9.79 | $9.64 | 14,164,730 |
| 2016-11-25 | $9.23 | $9.36 | $9.06 | $9.35 | $9.21 | 6,130,230 |
| 2016-11-24 | $9.24 | $9.31 | $9.13 | $9.24 | $9.10 | 5,517,110 |
| 2016-11-23 | $9.21 | $9.32 | $9.10 | $9.27 | $9.13 | 10,038,740 |
| 2016-11-22 | $9.42 | $9.43 | $9.20 | $9.25 | $9.11 | 5,902,010 |
| 2016-11-21 | $9.47 | $9.68 | $9.33 | $9.41 | $9.26 | 5,554,370 |
| 2016-11-18 | $9.30 | $9.58 | $9.21 | $9.46 | $9.31 | 7,037,850 |
| 2016-11-17 | $9.30 | $9.36 | $9.16 | $9.27 | $9.13 | 4,934,290 |
| 2016-11-16 | $9.37 | $9.49 | $9.20 | $9.36 | $9.22 | 4,790,920 |
| 2016-11-15 | $9.36 | $9.53 | $9.15 | $9.41 | $9.26 | 5,818,220 |
| 2016-11-14 | $9.66 | $9.66 | $9.24 | $9.39 | $9.24 | 11,243,180 |
| 2016-11-11 | $10.04 | $10.04 | $9.62 | $9.68 | $9.53 | 11,654,480 |
| 2016-11-10 | $10.03 | $10.17 | $9.97 | $9.99 | $9.84 | 6,272,310 |
| 2016-11-09 | $9.99 | $10.33 | $9.88 | $9.97 | $9.82 | 9,734,040 |
| 2016-11-08 | $9.95 | $10.01 | $9.85 | $9.97 | $9.82 | 7,011,780 |
| 2016-11-07 | $9.74 | $9.98 | $9.50 | $9.97 | $9.82 | 14,450,790 |
| 2016-11-04 | $9.85 | $10.15 | $9.74 | $9.80 | $9.65 | 6,639,880 |
| 2016-11-03 | $9.96 | $10.08 | $9.80 | $9.85 | $9.70 | 9,345,850 |
| 2016-11-02 | $10.02 | $10.13 | $9.80 | $9.96 | $9.81 | 8,420,500 |
| 2016-11-01 | $9.97 | $10.21 | $9.90 | $10.04 | $9.88 | 6,150,470 |
| 2016-10-31 | $10.10 | $10.18 | $9.66 | $10.03 | $9.87 | 0 |
| 2016-10-28 | $10.41 | $10.47 | $10.01 | $10.07 | $9.91 | 8,888,290 |
| 2016-10-27 | $10.30 | $10.48 | $10.27 | $10.41 | $10.25 | 4,384,980 |
| 2016-10-26 | $10.30 | $10.45 | $10.22 | $10.30 | $10.14 | 8,314,610 |
| 2016-10-25 | $10.45 | $10.64 | $10.17 | $10.53 | $10.37 | 12,304,700 |
| 2016-10-24 | $9.92 | $10.59 | $9.92 | $10.50 | $10.34 | 18,972,710 |
| 2016-10-21 | $10.02 | $10.12 | $9.68 | $10.02 | $9.86 | 8,191,500 |
| 2016-10-20 | $9.95 | $10.35 | $9.85 | $9.99 | $9.84 | 12,129,000 |
| 2016-10-19 | $9.50 | $10.14 | $9.39 | $9.71 | $9.56 | 10,926,270 |
| 2016-10-18 | $9.26 | $9.50 | $9.22 | $9.48 | $9.33 | 10,842,370 |
| 2016-10-17 | $9.53 | $9.57 | $9.25 | $9.27 | $9.13 | 8,840,070 |
| 2016-10-14 | $9.36 | $9.65 | $9.27 | $9.53 | $9.38 | 10,280,490 |
| 2016-10-13 | $8.79 | $9.50 | $8.61 | $9.49 | $9.34 | 21,518,920 |
| 2016-10-12 | $8.84 | $8.84 | $8.55 | $8.77 | $8.63 | 9,146,460 |
| 2016-10-11 | $8.96 | $9.07 | $8.73 | $8.85 | $8.71 | 10,840,180 |
| 2016-10-10 | $8.88 | $9.01 | $8.68 | $8.96 | $8.82 | 11,028,560 |
| 2016-10-07 | $8.90 | $8.90 | $8.90 | $8.90 | $8.76 | 0 |
| 2016-10-06 | $8.90 | $8.90 | $8.90 | $8.90 | $8.76 | 0 |
| 2016-10-05 | $8.90 | $8.90 | $8.90 | $8.90 | $8.76 | 0 |
| 2016-10-04 | $8.90 | $8.90 | $8.90 | $8.90 | $8.76 | 0 |
| 2016-10-03 | $8.90 | $8.90 | $8.90 | $8.90 | $8.76 | 0 |
| 2016-09-30 | $8.95 | $9.07 | $8.82 | $8.90 | $8.76 | 7,397,780 |
| 2016-09-29 | $8.95 | $9.16 | $8.63 | $9.06 | $8.92 | 13,435,410 |
| 2016-09-28 | $9.17 | $9.19 | $8.90 | $8.94 | $8.80 | 11,954,920 |
| 2016-09-27 | $8.92 | $9.08 | $8.63 | $8.95 | $8.81 | 17,245,950 |
| 2016-09-26 | $9.22 | $9.22 | $8.95 | $9.09 | $8.95 | 11,119,470 |
| 2016-09-23 | $9.17 | $9.30 | $9.02 | $9.22 | $9.08 | 12,968,780 |
| 2016-09-22 | $8.53 | $9.25 | $8.46 | $9.17 | $9.03 | 24,355,920 |
| 2016-09-21 | $8.55 | $8.59 | $8.36 | $8.42 | $8.29 | 8,449,580 |
| 2016-09-20 | $8.47 | $8.58 | $8.30 | $8.47 | $8.34 | 10,447,530 |
| 2016-09-19 | $8.77 | $8.78 | $8.35 | $8.54 | $8.41 | 13,886,280 |
| 2016-09-16 | $8.63 | $8.63 | $8.63 | $8.63 | $8.50 | 0 |
| 2016-09-15 | $8.63 | $8.63 | $8.63 | $8.63 | $8.50 | 0 |
| 2016-09-14 | $8.55 | $8.66 | $8.28 | $8.63 | $8.50 | 15,272,910 |
| 2016-09-13 | $8.33 | $8.85 | $8.33 | $8.70 | $8.57 | 17,616,270 |
| 2016-09-12 | $8.36 | $8.56 | $8.16 | $8.30 | $8.17 | 15,704,130 |
| 2016-09-09 | $8.50 | $8.69 | $8.39 | $8.46 | $8.33 | 21,501,690 |
| 2016-09-08 | $8.45 | $8.86 | $8.45 | $8.56 | $8.43 | 23,238,660 |
| 2016-09-07 | $8.35 | $8.87 | $8.30 | $8.52 | $8.39 | 21,959,490 |
| 2016-09-06 | $7.99 | $8.56 | $7.75 | $8.43 | $8.30 | 27,072,780 |
| 2016-09-05 | $7.76 | $8.48 | $7.73 | $7.92 | $7.80 | 29,669,470 |
| 2016-09-02 | $7.44 | $7.87 | $7.11 | $7.78 | $7.66 | 22,743,510 |
| 2016-09-01 | $7.45 | $7.58 | $7.35 | $7.44 | $7.32 | 13,754,430 |
| 2016-08-31 | $7.55 | $7.77 | $7.41 | $7.42 | $7.31 | 18,787,750 |
| 2016-08-30 | $7.06 | $7.57 | $7.02 | $7.54 | $7.42 | 24,009,680 |
| 2016-08-29 | $7.13 | $7.25 | $6.98 | $7.09 | $6.98 | 14,470,940 |
| 2016-08-26 | $7.30 | $7.35 | $7.13 | $7.17 | $7.06 | 12,917,980 |
| 2016-08-25 | $6.97 | $7.59 | $6.90 | $7.40 | $7.29 | 26,080,100 |
| 2016-08-24 | $6.81 | $7.16 | $6.77 | $7.06 | $6.95 | 23,887,370 |
| 2016-08-23 | $6.70 | $6.78 | $6.65 | $6.76 | $6.66 | 5,863,570 |
| 2016-08-22 | $6.68 | $6.80 | $6.59 | $6.68 | $6.58 | 7,158,970 |
| 2016-08-19 | $6.72 | $6.83 | $6.60 | $6.70 | $6.60 | 8,629,720 |
| 2016-08-18 | $6.61 | $6.88 | $6.61 | $6.79 | $6.68 | 15,339,140 |
| 2016-08-17 | $6.66 | $6.70 | $6.59 | $6.61 | $6.51 | 7,503,820 |
| 2016-08-16 | $6.64 | $6.71 | $6.60 | $6.68 | $6.58 | 5,248,990 |
| 2016-08-15 | $6.56 | $6.70 | $6.53 | $6.66 | $6.56 | 9,097,560 |
| 2016-08-12 | $6.50 | $6.60 | $6.48 | $6.57 | $6.47 | 2,336,810 |
| 2016-08-11 | $6.62 | $6.63 | $6.48 | $6.50 | $6.40 | 3,755,580 |
| 2016-08-10 | $6.70 | $6.71 | $6.60 | $6.61 | $6.51 | 3,610,130 |
| 2016-08-09 | $6.73 | $6.75 | $6.58 | $6.70 | $6.60 | 6,235,860 |
| 2016-08-08 | $6.60 | $6.82 | $6.54 | $6.73 | $6.63 | 11,005,010 |
| 2016-08-05 | $6.34 | $6.84 | $6.31 | $6.56 | $6.46 | 14,835,220 |
| 2016-08-04 | $6.31 | $6.33 | $6.23 | $6.30 | $6.20 | 2,222,950 |
| 2016-08-03 | $6.26 | $6.37 | $6.20 | $6.32 | $6.22 | 2,818,550 |
| 2016-08-02 | $6.24 | $6.28 | $6.21 | $6.27 | $6.17 | 1,966,830 |
| 2016-08-01 | $6.20 | $6.28 | $6.00 | $6.23 | $6.13 | 5,388,380 |
| 2016-07-29 | $6.29 | $6.30 | $6.21 | $6.23 | $6.13 | 3,414,510 |
| 2016-07-28 | $6.36 | $6.41 | $6.18 | $6.30 | $6.20 | 7,001,800 |
| 2016-07-27 | $6.68 | $6.75 | $6.25 | $6.36 | $6.26 | 9,349,140 |
| 2016-07-26 | $6.60 | $6.66 | $6.57 | $6.64 | $6.54 | 4,691,350 |
| 2016-07-25 | $6.54 | $6.66 | $6.54 | $6.61 | $6.51 | 4,750,700 |
| 2016-07-22 | $6.75 | $6.83 | $6.64 | $6.64 | $6.54 | 7,844,170 |
| 2016-07-21 | $6.53 | $6.85 | $6.53 | $6.75 | $6.65 | 16,831,720 |
| 2016-07-20 | $6.59 | $6.66 | $6.54 | $6.57 | $6.47 | 4,873,690 |
| 2016-07-19 | $6.55 | $6.60 | $6.48 | $6.59 | $6.49 | 5,003,320 |
| 2016-07-18 | $6.62 | $6.65 | $6.47 | $6.53 | $6.43 | 7,439,950 |
| 2016-07-15 | $6.74 | $6.79 | $6.60 | $6.63 | $6.53 | 9,072,010 |
| 2016-07-14 | $6.76 | $6.80 | $6.65 | $6.71 | $6.61 | 6,815,570 |
| 2016-07-13 | $6.70 | $6.81 | $6.70 | $6.76 | $6.66 | 9,598,770 |
| 2016-07-12 | $6.76 | $6.77 | $6.59 | $6.73 | $6.63 | 8,703,530 |
| 2016-07-11 | $6.76 | $6.85 | $6.72 | $6.77 | $6.67 | 7,848,160 |
| 2016-07-08 | $6.61 | $7.08 | $6.60 | $6.78 | $6.68 | 14,421,020 |
| 2016-07-07 | $6.68 | $6.69 | $6.55 | $6.61 | $6.51 | 7,419,490 |
| 2016-07-06 | $6.69 | $6.86 | $6.58 | $6.72 | $6.62 | 9,861,870 |
| 2016-07-05 | $6.68 | $6.73 | $6.63 | $6.69 | $6.59 | 7,235,960 |
| 2016-07-04 | $6.63 | $6.78 | $6.50 | $6.69 | $6.59 | 11,003,320 |
| 2016-07-01 | $6.62 | $6.72 | $6.56 | $6.63 | $6.53 | 13,182,900 |
| 2016-06-30 | $6.38 | $6.91 | $6.38 | $6.72 | $6.62 | 28,977,860 |
| 2016-06-29 | $6.42 | $6.44 | $6.27 | $6.31 | $6.21 | 9,447,620 |
| 2016-06-28 | $6.33 | $6.47 | $6.25 | $6.38 | $6.28 | 7,115,240 |
| 2016-06-27 | $6.32 | $6.38 | $6.25 | $6.37 | $6.27 | 8,566,430 |
| 2016-06-24 | $6.29 | $6.50 | $6.10 | $6.25 | $6.15 | 6,657,460 |
| 2016-06-23 | $6.20 | $6.33 | $6.15 | $6.29 | $6.19 | 4,486,190 |
| 2016-06-22 | $6.22 | $6.25 | $6.13 | $6.22 | $6.12 | 5,124,040 |
| 2016-06-21 | $6.36 | $6.36 | $6.20 | $6.21 | $6.11 | 4,375,420 |
| 2016-06-20 | $6.40 | $6.40 | $6.23 | $6.28 | $6.18 | 5,082,530 |
| 2016-06-17 | $6.23 | $6.50 | $6.19 | $6.41 | $6.31 | 8,590,280 |
| 2016-06-16 | $6.42 | $6.44 | $6.10 | $6.25 | $6.15 | 11,458,390 |
| 2016-06-15 | $6.22 | $6.50 | $6.18 | $6.40 | $6.30 | 4,892,380 |
| 2016-06-14 | $6.21 | $6.32 | $6.18 | $6.21 | $6.11 | 3,624,000 |
| 2016-06-13 | $6.70 | $6.71 | $6.22 | $6.25 | $6.15 | 6,227,510 |
| 2016-06-10 | $6.77 | $6.77 | $6.77 | $6.77 | $6.67 | 0 |
| 2016-06-09 | $6.77 | $6.77 | $6.77 | $6.77 | $6.67 | 0 |
| 2016-06-08 | $6.85 | $6.90 | $6.72 | $6.77 | $6.67 | 3,709,950 |
| 2016-06-07 | $6.86 | $6.86 | $6.70 | $6.79 | $6.68 | 4,534,840 |
| 2016-06-06 | $6.91 | $6.92 | $6.78 | $6.84 | $6.73 | 4,119,860 |
| 2016-06-03 | $6.89 | $6.92 | $6.77 | $6.90 | $6.79 | 7,599,310 |
| 2016-06-02 | $6.95 | $7.02 | $6.76 | $6.89 | $6.78 | 8,274,620 |
| 2016-06-01 | $7.03 | $7.03 | $7.03 | $7.03 | $6.92 | 0 |
| 2016-05-31 | $6.36 | $7.03 | $6.36 | $7.03 | $6.92 | 10,046,150 |
| 2016-05-30 | $6.38 | $6.45 | $6.20 | $6.39 | $6.29 | 3,875,380 |
| 2016-05-27 | $6.40 | $6.54 | $6.33 | $6.48 | $6.38 | 6,679,190 |
| 2016-05-26 | $6.18 | $6.59 | $6.18 | $6.57 | $6.47 | 6,894,890 |
| 2016-05-25 | $12.54 | $12.60 | $12.31 | $12.35 | $6.08 | 1,638,200 |
| 2016-05-24 | $12.54 | $12.63 | $12.35 | $12.48 | $6.14 | 1,373,230 |
| 2016-05-23 | $12.47 | $12.75 | $12.35 | $12.66 | $6.23 | 3,216,530 |
| 2016-05-20 | $12.35 | $12.59 | $12.25 | $12.47 | $6.14 | 1,787,470 |
| 2016-05-19 | $12.46 | $12.72 | $12.14 | $12.44 | $6.12 | 2,348,960 |
| 2016-05-18 | $12.72 | $12.77 | $12.34 | $12.46 | $6.13 | 1,143,780 |
| 2016-05-17 | $12.90 | $12.95 | $12.70 | $12.78 | $6.29 | 1,573,850 |
| 2016-05-16 | $12.86 | $12.95 | $12.65 | $12.94 | $6.37 | 1,229,500 |
| 2016-05-13 | $12.59 | $12.90 | $12.33 | $12.84 | $6.32 | 2,528,550 |
| 2016-05-12 | $12.30 | $12.69 | $12.02 | $12.57 | $6.19 | 1,823,930 |
| 2016-05-11 | $12.96 | $13.10 | $12.49 | $12.62 | $6.21 | 2,851,450 |
| 2016-05-10 | $12.85 | $13.30 | $12.73 | $12.95 | $6.37 | 1,920,050 |
| 2016-05-09 | $13.39 | $13.39 | $12.70 | $12.86 | $6.33 | 2,935,950 |
| 2016-05-06 | $14.23 | $14.23 | $13.21 | $13.43 | $6.61 | 4,355,570 |
| 2016-05-05 | $14.14 | $14.17 | $13.92 | $14.15 | $6.97 | 2,195,720 |
| 2016-05-04 | $14.03 | $14.41 | $14.00 | $14.14 | $6.96 | 4,494,150 |
| 2016-05-03 | $13.80 | $14.07 | $13.59 | $13.96 | $6.87 | 3,807,120 |
| 2016-05-02 | $13.61 | $13.61 | $13.61 | $13.61 | $6.70 | 0 |
| 2016-04-29 | $13.64 | $13.79 | $13.42 | $13.61 | $6.70 | 1,794,070 |
| 2016-04-28 | $13.83 | $14.25 | $13.51 | $13.71 | $6.75 | 2,844,260 |
| 2016-04-27 | $14.05 | $14.40 | $13.90 | $13.95 | $6.87 | 2,397,930 |
| 2016-04-26 | $13.49 | $14.14 | $13.49 | $14.02 | $6.90 | 3,109,790 |
| 2016-04-25 | $13.49 | $14.00 | $13.23 | $13.64 | $6.71 | 3,617,960 |
| 2016-04-22 | $13.02 | $13.50 | $12.99 | $13.48 | $6.64 | 2,808,360 |
| 2016-04-21 | $13.55 | $13.75 | $13.20 | $13.23 | $6.51 | 4,299,150 |
| 2016-04-20 | $15.10 | $15.25 | $13.59 | $13.59 | $6.69 | 8,458,530 |
| 2016-04-19 | $15.08 | $15.28 | $14.90 | $15.10 | $7.43 | 6,216,540 |
| 2016-04-18 | $15.64 | $15.64 | $14.70 | $15.08 | $7.42 | 7,278,580 |
| 2016-04-15 | $15.67 | $15.79 | $15.36 | $15.52 | $7.64 | 3,870,360 |
| 2016-04-14 | $15.61 | $15.75 | $15.40 | $15.67 | $7.71 | 4,164,760 |
| 2016-04-13 | $15.54 | $15.86 | $15.25 | $15.51 | $7.63 | 6,809,710 |
| 2016-04-12 | $14.71 | $15.83 | $14.65 | $15.59 | $7.67 | 13,522,620 |
| 2016-04-11 | $14.20 | $15.10 | $14.20 | $14.76 | $7.27 | 9,194,220 |
| 2016-04-08 | $14.15 | $14.40 | $13.87 | $14.07 | $6.93 | 6,410,050 |
| 2016-04-07 | $14.44 | $14.90 | $14.28 | $14.33 | $7.05 | 7,223,150 |
| 2016-04-06 | $14.48 | $14.58 | $14.20 | $14.40 | $7.09 | 5,064,550 |
| 2016-04-05 | $14.02 | $14.67 | $13.97 | $14.46 | $7.12 | 7,437,560 |
| 2016-04-04 | $14.12 | $14.12 | $14.12 | $14.12 | $6.95 | 0 |
| 2016-04-01 | $14.30 | $14.31 | $13.90 | $14.12 | $6.95 | 6,046,080 |
| 2016-03-31 | $14.60 | $14.68 | $14.04 | $14.48 | $7.13 | 10,085,640 |
| 2016-03-30 | $14.03 | $14.80 | $14.03 | $14.68 | $7.23 | 9,107,520 |
| 2016-03-29 | $13.84 | $14.50 | $13.82 | $14.17 | $6.98 | 7,536,350 |
| 2016-03-28 | $14.30 | $14.53 | $13.73 | $13.82 | $6.80 | 5,351,550 |
| 2016-03-25 | $14.16 | $14.51 | $14.00 | $14.16 | $6.97 | 5,754,560 |
| 2016-03-24 | $14.10 | $14.62 | $13.90 | $14.25 | $7.01 | 7,540,030 |
| 2016-03-23 | $14.28 | $14.57 | $13.90 | $14.48 | $7.13 | 7,809,020 |
| 2016-03-22 | $13.69 | $14.38 | $13.30 | $14.04 | $6.91 | 12,279,790 |
| 2016-03-21 | $13.44 | $13.97 | $13.18 | $13.44 | $6.62 | 11,361,470 |
| 2016-03-18 | $12.15 | $13.11 | $12.15 | $13.11 | $6.45 | 11,345,230 |
| 2016-03-17 | $11.44 | $12.03 | $11.44 | $11.92 | $5.87 | 5,214,090 |
| 2016-03-16 | $11.95 | $12.01 | $11.47 | $11.51 | $5.67 | 3,328,440 |
| 2016-03-15 | $11.81 | $11.95 | $11.59 | $11.78 | $5.80 | 3,058,220 |
| 2016-03-14 | $11.59 | $12.15 | $11.50 | $11.89 | $5.85 | 6,633,830 |
| 2016-03-11 | $11.23 | $11.67 | $11.15 | $11.39 | $5.61 | 3,661,830 |
| 2016-03-10 | $11.58 | $11.83 | $11.40 | $11.42 | $5.62 | 3,189,550 |
| 2016-03-09 | $11.54 | $12.12 | $11.36 | $11.70 | $5.76 | 3,855,380 |
| 2016-03-08 | $12.28 | $12.28 | $11.40 | $11.89 | $5.85 | 4,619,050 |
| 2016-03-07 | $12.25 | $12.39 | $11.91 | $12.10 | $5.96 | 7,130,960 |
| 2016-03-04 | $11.71 | $12.12 | $10.80 | $12.06 | $5.94 | 9,061,310 |
| 2016-03-03 | $12.21 | $12.74 | $11.76 | $12.00 | $5.91 | 10,921,090 |
| 2016-03-02 | $11.09 | $12.40 | $11.06 | $12.21 | $6.01 | 15,264,850 |
| 2016-03-01 | $11.48 | $11.88 | $10.56 | $11.58 | $5.70 | 21,370,650 |
| 2016-02-29 | $12.78 | $12.86 | $11.58 | $11.58 | $5.70 | 9,309,140 |
| 2016-02-26 | $14.00 | $14.56 | $12.87 | $12.87 | $6.34 | 12,789,720 |
| 2016-02-25 | $15.70 | $15.89 | $14.30 | $14.30 | $7.04 | 13,476,520 |
| 2016-02-24 | $16.85 | $17.12 | $15.17 | $15.89 | $7.82 | 13,287,640 |
| 2016-02-23 | $17.23 | $17.49 | $16.68 | $16.85 | $8.29 | 5,592,750 |
| 2016-02-22 | $16.57 | $17.89 | $16.18 | $17.32 | $8.53 | 10,540,080 |
| 2016-02-19 | $16.73 | $16.76 | $16.03 | $16.45 | $8.10 | 6,876,430 |
| 2016-02-18 | $16.36 | $17.14 | $16.31 | $16.55 | $8.15 | 11,716,230 |
| 2016-02-17 | $15.07 | $16.51 | $15.01 | $16.51 | $8.13 | 13,123,870 |
| 2016-02-16 | $14.78 | $15.28 | $14.61 | $15.01 | $7.39 | 7,654,990 |
| 2016-02-15 | $14.70 | $14.75 | $14.00 | $14.60 | $7.19 | 5,991,330 |
| 2016-02-12 | $14.93 | $14.93 | $14.93 | $14.93 | $7.35 | 0 |
| 2016-02-11 | $14.93 | $14.93 | $14.93 | $14.93 | $7.35 | 0 |
| 2016-02-10 | $14.93 | $14.93 | $14.93 | $14.93 | $7.35 | 0 |
| 2016-02-09 | $14.93 | $14.93 | $14.93 | $14.93 | $7.35 | 0 |
| 2016-02-08 | $14.93 | $14.93 | $14.93 | $14.93 | $7.35 | 0 |
| 2016-02-05 | $15.01 | $15.50 | $14.50 | $14.93 | $7.35 | 7,150,440 |
| 2016-02-04 | $14.32 | $15.25 | $14.21 | $14.97 | $7.37 | 7,801,330 |
| 2016-02-03 | $13.80 | $14.40 | $13.68 | $14.25 | $7.01 | 6,917,650 |
| 2016-02-02 | $13.60 | $14.24 | $13.60 | $13.89 | $6.84 | 6,978,410 |
| 2016-02-01 | $15.17 | $15.42 | $13.64 | $13.66 | $6.72 | 10,619,150 |
| 2016-01-29 | $15.18 | $15.81 | $14.27 | $15.15 | $7.46 | 13,969,340 |
| 2016-01-28 | $15.60 | $16.65 | $15.30 | $15.47 | $7.62 | 12,109,810 |
| 2016-01-27 | $16.50 | $16.84 | $15.16 | $15.86 | $7.81 | 20,797,760 |
| 2016-01-26 | $17.45 | $18.50 | $16.62 | $16.84 | $8.29 | 16,720,910 |
| 2016-01-25 | $16.54 | $17.85 | $16.53 | $17.62 | $8.67 | 19,436,700 |
| 2016-01-22 | $15.20 | $16.59 | $14.72 | $16.57 | $8.16 | 22,940,930 |
| 2016-01-21 | $15.15 | $16.50 | $14.77 | $15.08 | $7.42 | 20,037,360 |
| 2016-01-20 | $16.35 | $17.18 | $15.68 | $15.88 | $7.82 | 21,924,700 |
| 2016-01-19 | $14.61 | $16.45 | $14.58 | $16.45 | $8.10 | 30,672,390 |
| 2016-01-18 | $14.00 | $15.14 | $13.40 | $14.95 | $7.36 | 20,174,680 |
| 2016-01-15 | $12.95 | $14.69 | $12.90 | $14.27 | $7.02 | 22,869,700 |
| 2016-01-14 | $11.90 | $13.52 | $11.42 | $13.35 | $6.57 | 18,464,850 |
| 2016-01-13 | $13.30 | $13.98 | $12.60 | $12.69 | $6.25 | 18,189,860 |
| 2016-01-12 | $12.68 | $14.10 | $12.25 | $13.67 | $6.73 | 23,401,130 |
| 2016-01-11 | $12.53 | $13.40 | $11.96 | $12.82 | $6.31 | 20,927,810 |
| 2016-01-08 | $11.80 | $12.97 | $11.20 | $12.56 | $6.18 | 25,785,060 |
| 2016-01-07 | $12.19 | $12.50 | $12.17 | $12.17 | $5.99 | 11,774,800 |
| 2016-01-06 | $13.52 | $13.52 | $13.52 | $13.52 | $6.66 | 0 |
| 2016-01-05 | $13.52 | $13.52 | $13.52 | $13.52 | $6.66 | 0 |
| 2016-01-04 | $13.52 | $13.52 | $13.52 | $13.52 | $6.66 | 0 |
| 2016-01-01 | $13.52 | $13.52 | $13.52 | $13.52 | $6.66 | 0 |
| 2015-12-31 | $13.52 | $13.52 | $13.52 | $13.52 | $6.66 | 0 |
| 2015-12-30 | $13.52 | $13.52 | $13.52 | $13.52 | $6.66 | 0 |
| 2015-12-29 | $13.52 | $13.52 | $13.52 | $13.52 | $6.66 | 0 |
| 2015-12-28 | $13.52 | $13.52 | $13.52 | $13.52 | $6.66 | 0 |
| 2015-12-25 | $13.52 | $13.52 | $13.52 | $13.52 | $6.66 | 0 |
| 2015-12-24 | $13.52 | $13.52 | $13.52 | $13.52 | $6.66 | 0 |
| 2015-12-23 | $13.52 | $13.52 | $13.52 | $13.52 | $6.66 | 0 |
| 2015-12-22 | $12.30 | $13.52 | $12.14 | $13.52 | $6.66 | 12,628,980 |
| 2015-12-21 | $12.35 | $12.50 | $11.90 | $12.29 | $6.05 | 7,539,030 |
| 2015-12-18 | $12.60 | $12.75 | $12.18 | $12.28 | $6.04 | 5,596,050 |
| 2015-12-17 | $12.21 | $12.70 | $12.21 | $12.58 | $6.19 | 6,697,140 |
| 2015-12-16 | $12.11 | $12.58 | $11.89 | $12.30 | $6.05 | 5,223,490 |
| 2015-12-15 | $11.71 | $12.08 | $11.61 | $11.99 | $5.90 | 4,354,380 |
| 2015-12-14 | $11.67 | $12.01 | $11.45 | $11.76 | $5.79 | 7,309,910 |
| 2015-12-11 | $12.41 | $12.80 | $11.93 | $12.13 | $5.97 | 6,776,690 |
| 2015-12-10 | $12.23 | $12.40 | $11.89 | $12.35 | $6.08 | 8,432,700 |
| 2015-12-09 | $11.98 | $12.33 | $11.82 | $12.09 | $5.95 | 4,932,290 |
| 2015-12-08 | $12.06 | $12.49 | $11.88 | $12.01 | $5.91 | 6,626,630 |
| 2015-12-07 | $12.51 | $12.73 | $12.03 | $12.21 | $6.01 | 8,851,170 |
| 2015-12-04 | $12.60 | $12.86 | $12.23 | $12.45 | $6.13 | 9,093,370 |
| 2015-12-03 | $12.25 | $12.90 | $11.97 | $12.62 | $6.21 | 13,744,390 |
| 2015-12-02 | $11.77 | $13.00 | $10.80 | $12.28 | $6.04 | 18,034,380 |
| 2015-12-01 | $11.17 | $12.29 | $11.01 | $11.95 | $5.88 | 22,568,050 |
| 2015-11-30 | $10.14 | $11.18 | $10.14 | $11.17 | $5.50 | 16,836,520 |
| 2015-11-27 | $10.70 | $11.07 | $10.05 | $10.16 | $5.00 | 12,490,340 |
| 2015-11-26 | $10.50 | $11.37 | $10.40 | $10.91 | $5.37 | 12,952,690 |
| 2015-11-25 | $10.25 | $10.90 | $10.11 | $10.59 | $5.21 | 13,119,640 |
| 2015-11-24 | $9.99 | $10.09 | $9.79 | $10.06 | $4.95 | 6,602,720 |
| 2015-11-23 | $9.99 | $10.14 | $9.80 | $10.01 | $4.93 | 8,623,650 |
| 2015-11-20 | $9.58 | $10.35 | $9.52 | $10.06 | $4.95 | 14,396,370 |
| 2015-11-19 | $9.50 | $9.57 | $9.32 | $9.55 | $4.70 | 3,877,640 |
| 2015-11-18 | $9.60 | $9.75 | $9.40 | $9.43 | $4.64 | 4,882,320 |
| 2015-11-17 | $9.60 | $9.70 | $9.42 | $9.58 | $4.72 | 7,473,450 |
| 2015-11-16 | $9.01 | $9.87 | $9.01 | $9.60 | $4.73 | 5,912,070 |
| 2015-11-13 | $9.35 | $9.40 | $9.15 | $9.18 | $4.52 | 4,613,490 |
| 2015-11-12 | $9.64 | $9.71 | $9.30 | $9.43 | $4.64 | 8,062,310 |
| 2015-11-11 | $9.61 | $9.82 | $9.42 | $9.61 | $4.73 | 11,180,250 |
| 2015-11-10 | $9.29 | $9.90 | $9.24 | $9.62 | $4.74 | 15,256,660 |
| 2015-11-09 | $9.33 | $9.45 | $9.11 | $9.32 | $4.59 | 10,644,470 |
| 2015-11-06 | $9.13 | $9.44 | $9.07 | $9.42 | $4.64 | 12,127,510 |
| 2015-11-05 | $9.41 | $9.58 | $9.12 | $9.21 | $4.53 | 18,093,500 |
| 2015-11-04 | $8.81 | $9.49 | $8.80 | $9.48 | $4.67 | 23,388,220 |
| 2015-11-03 | $8.78 | $8.84 | $8.56 | $8.65 | $4.26 | 5,912,940 |
| 2015-11-02 | $8.74 | $9.07 | $8.61 | $8.76 | $4.31 | 11,193,010 |
| 2015-10-30 | $8.61 | $9.12 | $8.50 | $8.89 | $4.38 | 17,184,880 |
| 2015-10-29 | $8.46 | $8.66 | $8.36 | $8.64 | $4.25 | 7,929,590 |
| 2015-10-28 | $8.51 | $8.66 | $8.35 | $8.40 | $4.13 | 7,259,300 |
| 2015-10-27 | $8.52 | $8.65 | $8.13 | $8.59 | $4.23 | 9,115,370 |
| 2015-10-26 | $8.63 | $8.69 | $8.48 | $8.56 | $4.21 | 8,692,710 |
| 2015-10-23 | $8.33 | $8.63 | $8.28 | $8.56 | $4.21 | 9,340,160 |
| 2015-10-22 | $7.99 | $8.35 | $7.99 | $8.33 | $4.10 | 7,804,210 |
| 2015-10-21 | $8.74 | $8.75 | $7.90 | $7.98 | $3.93 | 11,843,860 |
| 2015-10-20 | $8.53 | $8.79 | $8.42 | $8.78 | $4.32 | 11,173,410 |
| 2015-10-19 | $8.44 | $8.56 | $8.32 | $8.51 | $4.19 | 8,932,230 |
| 2015-10-16 | $8.29 | $8.47 | $8.23 | $8.42 | $4.14 | 8,259,190 |
| 2015-10-15 | $8.06 | $8.29 | $8.02 | $8.28 | $4.08 | 7,441,910 |
| 2015-10-14 | $8.16 | $8.25 | $8.05 | $8.06 | $3.97 | 7,171,000 |
| 2015-10-13 | $8.11 | $8.25 | $8.01 | $8.18 | $4.03 | 6,236,670 |
| 2015-10-12 | $7.75 | $8.19 | $7.75 | $8.14 | $4.01 | 12,610,220 |
| 2015-10-09 | $7.64 | $7.79 | $7.59 | $7.74 | $3.81 | 4,821,050 |
| 2015-10-08 | $7.58 | $7.68 | $7.50 | $7.64 | $3.76 | 6,582,290 |
| 2015-10-07 | $7.35 | $7.35 | $7.35 | $7.35 | $3.62 | 0 |
| 2015-10-06 | $7.35 | $7.35 | $7.35 | $7.35 | $3.62 | 0 |
| 2015-10-05 | $7.35 | $7.35 | $7.35 | $7.35 | $3.62 | 0 |
| 2015-10-02 | $7.35 | $7.35 | $7.35 | $7.35 | $3.62 | 0 |
| 2015-10-01 | $7.35 | $7.35 | $7.35 | $7.35 | $3.62 | 0 |
| 2015-09-30 | $7.34 | $7.39 | $7.26 | $7.35 | $3.62 | 2,314,900 |
| 2015-09-29 | $7.31 | $7.36 | $7.24 | $7.30 | $3.59 | 2,242,460 |
| 2015-09-28 | $7.30 | $7.45 | $7.18 | $7.42 | $3.65 | 2,415,590 |
| 2015-09-25 | $7.60 | $7.63 | $7.27 | $7.31 | $3.60 | 6,243,400 |
| 2015-09-24 | $7.53 | $7.64 | $7.49 | $7.63 | $3.76 | 6,140,530 |
| 2015-09-23 | $7.56 | $7.66 | $7.41 | $7.49 | $3.69 | 6,612,290 |
| 2015-09-22 | $7.59 | $7.71 | $7.52 | $7.70 | $3.79 | 6,935,290 |
| 2015-09-21 | $7.25 | $7.61 | $7.20 | $7.57 | $3.73 | 5,319,220 |
| 2015-09-18 | $7.31 | $7.36 | $7.19 | $7.32 | $3.60 | 3,470,720 |
| 2015-09-17 | $7.39 | $7.60 | $7.24 | $7.25 | $3.57 | 8,455,770 |
| 2015-09-16 | $6.94 | $7.52 | $6.94 | $7.46 | $3.67 | 8,021,340 |
| 2015-09-15 | $6.98 | $7.15 | $6.80 | $6.88 | $3.39 | 6,103,450 |
| 2015-09-14 | $7.86 | $7.94 | $7.07 | $7.15 | $3.52 | 8,797,520 |
| 2015-09-11 | $7.75 | $7.90 | $7.69 | $7.84 | $3.86 | 4,951,490 |
| 2015-09-10 | $7.86 | $7.92 | $7.71 | $7.74 | $3.81 | 7,031,390 |
| 2015-09-09 | $7.63 | $8.05 | $7.63 | $7.99 | $3.93 | 11,360,520 |
| 2015-09-08 | $7.24 | $7.68 | $7.16 | $7.61 | $3.75 | 6,843,640 |
| 2015-09-07 | $7.20 | $7.48 | $7.03 | $7.23 | $3.56 | 7,421,010 |
Fujian Dongbai Group Company Ltd (600693) News Headlines
Recent Fujian Dongbai Group Company Ltd (600693) News
Similar Companies to Fujian Dongbai Group Company Ltd (600693) 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 | -- | -- | -- |