Sunny Loan Top CompanyLtd (600830) Exchange: SHG
Data as of July 11, 2025
$9.26 ($-0.31) -3.24%
Sunny Loan Top CompanyLtd - Daily Information
Click for more stock information on Sunny Loan Top CompanyLtd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $9.51 |
| Previous Close | $9.26 |
| High | $9.55 |
| Low | $9.22 |
| Adjusted Open | $9.51 |
| Previous Adjusted Close | $9.26 |
| Adjusted High | $9.55 |
| Adjusted Low | $9.22 |
About Sunny Loan Top CompanyLtd (600830)
SUNNY LOAN TOP CO.,LTD is principally engaged in commodities distribution and pawn businesses. The Company is also involved in the provision of guaranty and leasing services, entrusted loan services, as well as commercial trading and property development businesses, among others. The Company operates its businesses in domestic and overseas markets. Through its subsidiaries, the Company is involved in advertising production, hotel and catering services, wholesaling and retailing of general merchandise, hardware and electric materials, provision of guaranty services, mechanical equipment leasing services and pawn business.
Invest in Sunny Loan Top CompanyLtd (600830)
Historical Stock Data for Sunny Loan Top CompanyLtd (600830)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $9.51 | $9.55 | $9.22 | $9.26 | $9.26 | 14,228,000 |
| 2025-06-19 | $9.98 | $10.00 | $9.50 | $9.57 | $9.57 | 25,056,400 |
| 2025-06-18 | $10.22 | $10.22 | $9.86 | $10.03 | $10.03 | 29,232,100 |
| 2025-06-17 | $9.86 | $10.45 | $9.82 | $10.33 | $10.33 | 46,190,800 |
| 2025-06-13 | $9.92 | $9.97 | $9.61 | $9.67 | $9.67 | 20,235,300 |
| 2025-06-12 | $9.77 | $10.06 | $9.75 | $10.01 | $10.01 | 26,701,650 |
| 2025-06-11 | $9.90 | $10.00 | $9.62 | $9.85 | $9.85 | 27,312,000 |
| 2025-06-10 | $9.83 | $10.22 | $9.72 | $9.98 | $9.98 | 42,767,500 |
| 2025-06-09 | $9.63 | $9.94 | $9.52 | $9.88 | $9.88 | 33,908,300 |
| 2025-06-06 | $9.60 | $9.95 | $9.55 | $9.61 | $9.61 | 30,543,700 |
| 2025-06-05 | $9.74 | $9.99 | $9.48 | $9.61 | $9.61 | 40,781,110 |
| 2025-06-04 | $9.58 | $9.89 | $9.26 | $9.80 | $9.80 | 53,337,710 |
| 2025-06-03 | $8.55 | $9.50 | $8.55 | $9.50 | $9.50 | 47,611,680 |
| 2025-05-30 | $8.72 | $8.98 | $8.56 | $8.64 | $8.64 | 10,144,300 |
| 2025-05-29 | $8.51 | $8.74 | $8.48 | $8.74 | $8.74 | 5,722,000 |
| 2025-05-28 | $8.65 | $8.65 | $8.50 | $8.52 | $8.52 | 4,544,800 |
| 2025-05-27 | $8.59 | $8.65 | $8.54 | $8.63 | $8.63 | 4,069,300 |
| 2025-05-26 | $8.53 | $8.66 | $8.51 | $8.64 | $8.64 | 3,805,100 |
| 2025-05-23 | $8.77 | $8.78 | $8.53 | $8.55 | $8.55 | 7,520,300 |
| 2025-05-22 | $8.94 | $9.02 | $8.76 | $8.77 | $8.77 | 7,541,810 |
| 2025-05-21 | $9.00 | $9.02 | $8.93 | $8.99 | $8.99 | 5,175,900 |
| 2025-05-20 | $8.99 | $9.10 | $8.97 | $9.01 | $9.01 | 7,038,600 |
| 2025-05-19 | $8.80 | $9.01 | $8.78 | $8.97 | $8.97 | 8,198,100 |
| 2025-05-16 | $8.88 | $8.91 | $8.79 | $8.79 | $8.79 | 7,371,300 |
| 2025-05-15 | $9.05 | $9.09 | $8.87 | $8.88 | $8.88 | 9,944,200 |
| 2025-05-14 | $8.91 | $9.24 | $8.82 | $9.13 | $9.13 | 17,365,800 |
| 2025-05-13 | $9.02 | $9.07 | $8.87 | $8.91 | $8.91 | 6,768,200 |
| 2025-05-12 | $9.00 | $9.03 | $8.89 | $8.99 | $8.99 | 8,757,100 |
| 2025-05-09 | $8.97 | $9.18 | $8.90 | $8.94 | $8.94 | 9,884,800 |
| 2025-05-08 | $8.86 | $9.00 | $8.84 | $8.97 | $8.97 | 8,039,200 |
| 2025-05-07 | $9.27 | $9.35 | $8.86 | $8.93 | $8.93 | 15,516,510 |
| 2025-05-06 | $8.63 | $8.89 | $8.63 | $8.88 | $8.88 | 10,185,710 |
| 2025-04-30 | $8.63 | $8.74 | $8.56 | $8.57 | $8.57 | 7,030,050 |
| 2025-04-29 | $8.63 | $8.66 | $8.48 | $8.60 | $8.60 | 6,077,450 |
| 2025-04-28 | $8.81 | $8.85 | $8.57 | $8.59 | $8.59 | 7,826,740 |
| 2025-04-25 | $8.78 | $8.90 | $8.74 | $8.78 | $8.78 | 6,890,740 |
| 2025-04-24 | $8.88 | $8.94 | $8.71 | $8.74 | $8.74 | 8,098,300 |
| 2025-04-23 | $8.89 | $9.05 | $8.75 | $8.93 | $8.93 | 13,869,650 |
| 2025-04-22 | $8.63 | $8.98 | $8.63 | $8.88 | $8.88 | 17,231,450 |
| 2025-04-21 | $8.52 | $8.72 | $8.45 | $8.65 | $8.65 | 8,807,250 |
| 2025-04-18 | $8.43 | $8.71 | $8.43 | $8.59 | $8.59 | 10,319,130 |
| 2025-04-17 | $8.37 | $8.60 | $8.37 | $8.50 | $8.50 | 7,227,010 |
| 2025-04-16 | $8.64 | $8.67 | $8.32 | $8.47 | $8.47 | 8,977,500 |
| 2025-04-15 | $8.66 | $8.78 | $8.61 | $8.68 | $8.68 | 11,506,700 |
| 2025-04-14 | $8.60 | $8.74 | $8.51 | $8.66 | $8.66 | 13,529,300 |
| 2025-04-11 | $8.38 | $8.68 | $8.32 | $8.51 | $8.51 | 12,829,300 |
| 2025-04-10 | $8.25 | $8.94 | $8.15 | $8.45 | $8.45 | 21,150,720 |
| 2025-04-09 | $7.68 | $8.28 | $7.26 | $8.14 | $8.14 | 17,290,900 |
| 2025-04-08 | $8.16 | $8.30 | $7.60 | $7.92 | $7.92 | 19,198,600 |
| 2025-04-07 | $8.83 | $8.84 | $8.33 | $8.33 | $8.33 | 11,456,700 |
| 2025-04-03 | $9.13 | $9.48 | $9.09 | $9.26 | $9.26 | 11,829,900 |
| 2025-04-02 | $9.15 | $9.30 | $9.10 | $9.21 | $9.21 | 8,079,900 |
| 2025-04-01 | $9.19 | $9.30 | $9.07 | $9.18 | $9.18 | 13,856,310 |
| 2025-03-31 | $9.60 | $9.61 | $9.21 | $9.24 | $9.24 | 21,134,700 |
| 2025-03-28 | $9.27 | $9.72 | $9.24 | $9.68 | $9.68 | 27,684,820 |
| 2025-03-27 | $9.34 | $9.43 | $9.15 | $9.28 | $9.28 | 11,021,900 |
| 2025-03-26 | $9.23 | $9.39 | $9.22 | $9.35 | $9.35 | 8,701,420 |
| 2025-03-25 | $9.35 | $9.40 | $9.18 | $9.29 | $9.29 | 10,027,100 |
| 2025-03-24 | $9.47 | $9.57 | $9.19 | $9.38 | $9.38 | 11,135,160 |
| 2025-03-21 | $9.59 | $9.70 | $9.45 | $9.45 | $9.45 | 10,310,120 |
| 2025-03-20 | $9.94 | $9.94 | $9.70 | $9.72 | $9.72 | 11,155,170 |
| 2025-03-19 | $9.78 | $9.98 | $9.74 | $9.94 | $9.94 | 15,952,820 |
| 2025-03-18 | $9.85 | $9.89 | $9.68 | $9.78 | $9.78 | 10,537,200 |
| 2025-03-17 | $9.76 | $10.03 | $9.65 | $9.81 | $9.81 | 21,425,500 |
| 2025-03-14 | $9.25 | $9.80 | $9.20 | $9.79 | $9.79 | 27,739,520 |
| 2025-03-13 | $9.38 | $9.41 | $9.10 | $9.19 | $9.19 | 10,048,100 |
| 2025-03-12 | $9.38 | $9.50 | $9.33 | $9.40 | $9.40 | 9,030,500 |
| 2025-03-11 | $9.25 | $9.34 | $9.19 | $9.33 | $9.33 | 8,534,100 |
| 2025-03-10 | $9.48 | $9.51 | $9.30 | $9.34 | $9.34 | 12,133,620 |
| 2025-03-07 | $9.77 | $9.82 | $9.46 | $9.53 | $9.53 | 16,387,510 |
| 2025-03-06 | $9.71 | $9.92 | $9.65 | $9.87 | $9.87 | 21,500,110 |
| 2025-03-05 | $9.61 | $9.92 | $9.36 | $9.70 | $9.70 | 24,965,000 |
| 2025-03-04 | $9.26 | $9.90 | $9.24 | $9.63 | $9.63 | 19,898,720 |
| 2025-03-03 | $9.25 | $9.44 | $9.12 | $9.31 | $9.31 | 7,255,800 |
| 2025-02-28 | $9.50 | $9.59 | $9.17 | $9.22 | $9.22 | 12,320,500 |
| 2025-02-27 | $9.70 | $9.78 | $9.34 | $9.52 | $9.52 | 17,822,130 |
| 2025-02-26 | $9.65 | $9.79 | $9.56 | $9.79 | $9.79 | 15,847,110 |
| 2025-02-25 | $9.72 | $9.88 | $9.54 | $9.56 | $9.56 | 14,725,320 |
| 2025-02-24 | $9.71 | $9.97 | $9.59 | $9.80 | $9.80 | 14,837,770 |
| 2025-02-20 | $9.75 | $9.83 | $9.67 | $9.78 | $9.78 | 8,010,710 |
| 2025-02-19 | $9.62 | $9.79 | $9.59 | $9.78 | $9.78 | 9,049,700 |
| 2025-02-18 | $9.97 | $10.05 | $9.57 | $9.63 | $9.63 | 12,418,390 |
| 2025-02-17 | $9.99 | $10.12 | $9.95 | $10.03 | $10.03 | 10,347,910 |
| 2025-02-14 | $10.09 | $10.12 | $9.88 | $9.93 | $9.93 | 11,952,310 |
| 2025-02-13 | $10.34 | $10.37 | $10.08 | $10.10 | $10.10 | 12,426,090 |
| 2025-02-12 | $10.04 | $10.40 | $9.98 | $10.34 | $10.34 | 18,106,170 |
| 2025-02-11 | $10.28 | $10.28 | $10.00 | $10.02 | $10.02 | 12,372,410 |
| 2025-02-10 | $9.98 | $10.29 | $9.98 | $10.26 | $10.26 | 22,603,450 |
| 2025-02-07 | $9.74 | $10.28 | $9.65 | $9.96 | $9.96 | 26,076,150 |
| 2025-02-06 | $9.25 | $9.75 | $9.25 | $9.69 | $9.69 | 20,507,110 |
| 2025-02-05 | $9.10 | $9.40 | $9.01 | $9.31 | $9.31 | 15,655,310 |
| 2025-01-27 | $9.29 | $9.35 | $9.02 | $9.02 | $9.02 | 12,345,810 |
| 2025-01-24 | $9.20 | $9.29 | $9.12 | $9.22 | $9.22 | 13,614,600 |
| 2025-01-23 | $9.37 | $9.75 | $9.22 | $9.24 | $9.24 | 21,113,900 |
| 2025-01-22 | $9.15 | $9.30 | $9.11 | $9.18 | $9.18 | 10,013,410 |
| 2025-01-21 | $9.33 | $9.41 | $9.11 | $9.25 | $9.25 | 13,822,200 |
| 2025-01-20 | $9.27 | $9.45 | $9.13 | $9.25 | $9.25 | 18,288,300 |
| 2025-01-17 | $9.10 | $9.28 | $9.05 | $9.09 | $9.09 | 13,264,000 |
| 2025-01-16 | $9.13 | $9.32 | $9.02 | $9.14 | $9.14 | 17,741,500 |
| 2025-01-15 | $9.14 | $9.34 | $8.97 | $9.13 | $9.13 | 24,392,490 |
| 2025-01-14 | $8.75 | $9.13 | $8.75 | $9.11 | $9.11 | 18,501,520 |
| 2025-01-13 | $8.56 | $8.80 | $8.38 | $8.69 | $8.69 | 13,207,300 |
| 2025-01-09 | $8.89 | $9.06 | $8.88 | $8.90 | $8.90 | 13,685,790 |
| 2025-01-08 | $9.17 | $9.17 | $8.70 | $9.02 | $9.02 | 26,940,310 |
| 2025-01-07 | $9.19 | $9.26 | $8.91 | $9.25 | $9.25 | 21,827,410 |
| 2025-01-06 | $9.40 | $9.69 | $9.11 | $9.15 | $9.15 | 24,391,280 |
| 2025-01-03 | $10.74 | $10.79 | $9.71 | $9.71 | $9.71 | 41,693,800 |
| 2025-01-02 | $11.10 | $11.55 | $10.54 | $10.79 | $10.79 | 53,366,540 |
| 2024-12-31 | $12.50 | $12.85 | $11.63 | $11.69 | $11.69 | 82,481,430 |
| 2024-12-30 | $10.56 | $11.68 | $10.31 | $11.68 | $11.68 | 30,315,240 |
| 2024-12-27 | $10.57 | $10.87 | $10.55 | $10.62 | $10.62 | 9,666,200 |
| 2024-12-26 | $10.42 | $10.69 | $10.42 | $10.53 | $10.53 | 8,741,220 |
| 2024-12-25 | $10.90 | $10.93 | $10.34 | $10.40 | $10.40 | 10,993,100 |
| 2024-12-24 | $10.87 | $10.96 | $10.52 | $10.94 | $10.94 | 9,354,900 |
| 2024-12-23 | $11.30 | $11.39 | $10.75 | $10.77 | $10.77 | 14,638,100 |
| 2024-12-20 | $11.07 | $11.82 | $10.95 | $11.31 | $11.31 | 17,373,300 |
| 2024-12-19 | $10.90 | $11.17 | $10.86 | $11.00 | $11.00 | 8,023,250 |
| 2024-12-18 | $10.89 | $11.19 | $10.79 | $11.05 | $11.05 | 9,758,400 |
| 2024-12-17 | $11.30 | $11.35 | $10.85 | $10.89 | $10.89 | 13,948,300 |
| 2024-12-16 | $11.34 | $11.50 | $11.11 | $11.35 | $11.35 | 12,654,130 |
| 2024-12-13 | $11.73 | $11.73 | $11.31 | $11.35 | $11.35 | 14,437,560 |
| 2024-12-12 | $11.54 | $11.84 | $11.54 | $11.73 | $11.73 | 14,374,200 |
| 2024-12-11 | $11.40 | $11.77 | $11.40 | $11.66 | $11.66 | 15,568,200 |
| 2024-12-10 | $12.05 | $12.05 | $11.49 | $11.52 | $11.52 | 27,786,360 |
| 2024-12-09 | $11.37 | $11.65 | $11.20 | $11.54 | $11.54 | 19,919,200 |
| 2024-12-06 | $11.44 | $11.72 | $11.12 | $11.40 | $11.40 | 23,397,810 |
| 2024-12-05 | $11.34 | $11.70 | $11.27 | $11.45 | $11.45 | 21,391,200 |
| 2024-12-04 | $11.18 | $11.48 | $11.11 | $11.26 | $11.26 | 24,371,950 |
| 2024-12-03 | $10.72 | $11.56 | $10.72 | $11.37 | $11.37 | 33,581,750 |
| 2024-12-02 | $10.29 | $10.83 | $10.24 | $10.72 | $10.72 | 22,382,600 |
| 2024-11-29 | $10.18 | $10.51 | $10.07 | $10.29 | $10.29 | 16,643,500 |
| 2024-11-28 | $10.22 | $10.38 | $10.12 | $10.15 | $10.15 | 11,603,100 |
| 2024-11-27 | $9.95 | $10.25 | $9.90 | $10.19 | $10.19 | 16,036,800 |
| 2024-11-26 | $9.80 | $10.51 | $9.78 | $10.05 | $10.05 | 18,002,260 |
| 2024-11-25 | $9.92 | $9.99 | $9.54 | $9.78 | $9.78 | 16,628,550 |
| 2024-11-22 | $10.48 | $10.67 | $9.90 | $9.93 | $9.93 | 17,571,330 |
| 2024-11-21 | $10.49 | $10.60 | $10.33 | $10.47 | $10.47 | 12,145,720 |
| 2024-11-20 | $10.47 | $10.59 | $10.36 | $10.54 | $10.54 | 12,470,890 |
| 2024-11-19 | $10.36 | $10.55 | $10.18 | $10.48 | $10.48 | 14,340,040 |
| 2024-11-18 | $10.83 | $10.93 | $10.24 | $10.38 | $10.38 | 17,156,500 |
| 2024-11-15 | $11.18 | $11.40 | $10.76 | $10.76 | $10.76 | 18,952,000 |
| 2024-11-14 | $11.66 | $11.89 | $11.13 | $11.20 | $11.20 | 22,255,300 |
| 2024-11-13 | $11.76 | $11.99 | $11.63 | $11.77 | $11.77 | 14,851,100 |
| 2024-11-12 | $11.88 | $12.15 | $11.70 | $11.92 | $11.92 | 25,911,940 |
| 2024-11-11 | $11.95 | $12.01 | $11.64 | $11.87 | $11.87 | 26,845,400 |
| 2024-11-08 | $12.43 | $12.52 | $11.90 | $12.03 | $12.03 | 40,006,110 |
| 2024-11-07 | $11.53 | $12.45 | $11.46 | $12.25 | $12.25 | 50,844,700 |
| 2024-11-06 | $11.70 | $11.88 | $11.48 | $11.66 | $11.66 | 40,537,200 |
| 2024-11-05 | $11.38 | $11.90 | $11.28 | $11.84 | $11.84 | 52,196,020 |
| 2024-11-04 | $10.65 | $11.27 | $10.60 | $11.20 | $11.20 | 30,619,700 |
| 2024-11-01 | $11.18 | $11.45 | $10.65 | $10.65 | $10.65 | 34,972,740 |
| 2024-10-31 | $10.47 | $11.42 | $10.41 | $11.26 | $11.26 | 45,706,140 |
| 2024-10-30 | $10.67 | $10.77 | $10.30 | $10.52 | $10.52 | 33,820,200 |
| 2024-10-29 | $11.22 | $11.68 | $10.80 | $10.80 | $10.80 | 36,957,160 |
| 2024-10-28 | $10.86 | $11.35 | $10.81 | $11.27 | $11.27 | 30,395,390 |
| 2024-10-25 | $11.11 | $11.11 | $10.80 | $10.91 | $10.91 | 31,633,500 |
| 2024-10-24 | $10.45 | $11.26 | $10.38 | $11.16 | $11.16 | 44,810,040 |
| 2024-10-23 | $10.49 | $11.00 | $10.41 | $10.63 | $10.63 | 33,571,200 |
| 2024-10-22 | $10.42 | $10.55 | $10.28 | $10.42 | $10.42 | 22,418,300 |
| 2024-10-21 | $10.60 | $10.64 | $10.31 | $10.52 | $10.52 | 33,138,650 |
| 2024-10-18 | $10.40 | $11.09 | $10.20 | $10.79 | $10.79 | 42,218,480 |
| 2024-10-17 | $10.13 | $10.61 | $10.05 | $10.46 | $10.46 | 35,993,460 |
| 2024-10-16 | $9.99 | $10.25 | $9.90 | $10.00 | $10.00 | 19,142,180 |
| 2024-10-15 | $10.27 | $10.63 | $10.10 | $10.11 | $10.11 | 27,816,510 |
| 2024-10-14 | $10.21 | $10.52 | $10.02 | $10.42 | $10.42 | 28,321,100 |
| 2024-10-11 | $10.10 | $10.75 | $9.88 | $10.05 | $10.05 | 30,536,160 |
| 2024-10-10 | $11.83 | $11.84 | $10.46 | $10.46 | $10.46 | 45,517,530 |
| 2024-10-09 | $12.00 | $12.00 | $11.62 | $11.62 | $11.62 | 46,182,550 |
| 2024-10-08 | $12.90 | $12.91 | $11.22 | $12.91 | $12.91 | 101,111,090 |
| 2024-09-30 | $11.28 | $11.79 | $10.48 | $11.74 | $11.74 | 100,917,230 |
| 2024-09-27 | $10.81 | $11.35 | $10.05 | $10.76 | $10.76 | 72,977,710 |
| 2024-09-26 | $9.22 | $10.46 | $9.22 | $10.46 | $10.46 | 88,326,750 |
| 2024-09-25 | $9.76 | $10.02 | $9.44 | $9.51 | $9.51 | 91,034,320 |
| 2024-09-24 | $8.40 | $9.11 | $8.30 | $9.11 | $9.11 | 40,728,270 |
| 2024-09-23 | $8.63 | $8.64 | $8.25 | $8.28 | $8.28 | 21,320,740 |
| 2024-09-20 | $8.56 | $8.64 | $8.45 | $8.63 | $8.63 | 19,777,950 |
| 2024-09-19 | $8.39 | $8.70 | $8.39 | $8.56 | $8.56 | 28,499,750 |
| 2024-09-18 | $8.00 | $8.81 | $7.95 | $8.57 | $8.57 | 38,720,140 |
| 2024-09-13 | $7.65 | $8.26 | $7.63 | $8.09 | $8.09 | 29,009,600 |
| 2024-09-12 | $7.65 | $7.73 | $7.55 | $7.66 | $7.66 | 9,389,300 |
| 2024-09-11 | $7.70 | $7.78 | $7.62 | $7.66 | $7.66 | 6,926,900 |
| 2024-09-10 | $7.89 | $7.98 | $7.62 | $7.78 | $7.78 | 13,108,400 |
| 2024-09-09 | $7.73 | $7.98 | $7.67 | $7.94 | $7.94 | 11,801,900 |
| 2024-09-06 | $8.00 | $8.07 | $7.75 | $7.77 | $7.77 | 14,590,740 |
| 2024-09-05 | $7.82 | $8.03 | $7.77 | $7.98 | $7.98 | 12,852,600 |
| 2024-09-04 | $7.83 | $7.92 | $7.72 | $7.78 | $7.78 | 9,270,640 |
| 2024-09-03 | $7.70 | $7.99 | $7.69 | $7.89 | $7.89 | 12,773,000 |
| 2024-09-02 | $7.60 | $7.84 | $7.55 | $7.72 | $7.72 | 14,963,900 |
| 2024-08-30 | $7.35 | $7.88 | $7.35 | $7.68 | $7.68 | 18,555,560 |
| 2024-08-29 | $7.29 | $7.44 | $7.28 | $7.36 | $7.36 | 10,488,860 |
| 2024-08-28 | $7.23 | $7.35 | $7.23 | $7.31 | $7.31 | 5,940,100 |
| 2024-08-27 | $7.30 | $7.41 | $7.26 | $7.30 | $7.30 | 6,350,500 |
| 2024-08-26 | $7.37 | $7.42 | $7.25 | $7.35 | $7.35 | 7,309,300 |
| 2024-08-23 | $7.39 | $7.48 | $7.29 | $7.41 | $7.41 | 8,419,000 |
| 2024-08-22 | $7.60 | $7.67 | $7.36 | $7.42 | $7.42 | 11,232,890 |
| 2024-08-21 | $7.65 | $7.69 | $7.48 | $7.61 | $7.61 | 14,333,200 |
| 2024-08-20 | $7.68 | $7.80 | $7.64 | $7.73 | $7.73 | 13,991,330 |
| 2024-08-19 | $8.02 | $8.07 | $7.69 | $7.74 | $7.74 | 20,498,620 |
| 2024-08-16 | $8.03 | $8.13 | $7.92 | $8.05 | $8.05 | 20,984,140 |
| 2024-08-15 | $7.69 | $8.21 | $7.67 | $8.06 | $8.06 | 32,725,690 |
| 2024-08-14 | $7.74 | $7.87 | $7.65 | $7.75 | $7.75 | 16,489,200 |
| 2024-08-13 | $7.63 | $7.76 | $7.56 | $7.75 | $7.75 | 13,032,400 |
| 2024-08-12 | $7.75 | $7.80 | $7.58 | $7.63 | $7.63 | 12,372,500 |
| 2024-08-09 | $7.86 | $7.94 | $7.74 | $7.76 | $7.76 | 11,884,530 |
| 2024-08-08 | $7.95 | $8.06 | $7.81 | $7.83 | $7.83 | 17,511,400 |
| 2024-08-07 | $8.10 | $8.11 | $7.97 | $7.99 | $7.99 | 13,479,720 |
| 2024-08-06 | $8.18 | $8.19 | $7.94 | $8.08 | $8.08 | 19,565,300 |
| 2024-08-05 | $8.18 | $8.28 | $8.01 | $8.01 | $8.01 | 26,767,400 |
| 2024-08-02 | $8.51 | $8.52 | $8.14 | $8.19 | $8.19 | 34,082,410 |
| 2024-08-01 | $8.75 | $8.88 | $8.51 | $8.61 | $8.61 | 52,318,310 |
| 2024-07-31 | $8.19 | $8.93 | $8.19 | $8.93 | $8.93 | 65,069,500 |
| 2024-07-30 | $8.13 | $8.67 | $8.07 | $8.12 | $8.12 | 49,852,810 |
| 2024-07-29 | $7.75 | $8.40 | $7.68 | $8.29 | $8.29 | 43,695,000 |
| 2024-07-26 | $7.48 | $8.18 | $7.43 | $7.84 | $7.84 | 42,169,650 |
| 2024-07-25 | $7.28 | $7.67 | $7.24 | $7.50 | $7.50 | 26,261,100 |
| 2024-07-24 | $7.29 | $7.58 | $7.28 | $7.38 | $7.38 | 27,933,190 |
| 2024-07-23 | $7.28 | $7.65 | $7.26 | $7.33 | $7.33 | 34,168,400 |
| 2024-07-22 | $7.25 | $7.35 | $7.20 | $7.31 | $7.31 | 20,884,500 |
| 2024-07-19 | $7.06 | $7.30 | $7.02 | $7.25 | $7.25 | 29,516,800 |
| 2024-07-18 | $6.75 | $7.15 | $6.67 | $7.12 | $7.12 | 26,302,400 |
| 2024-07-17 | $6.87 | $7.03 | $6.84 | $6.84 | $6.84 | 15,173,100 |
| 2024-07-16 | $6.95 | $6.95 | $6.78 | $6.88 | $6.88 | 14,454,090 |
| 2024-07-15 | $7.22 | $7.22 | $6.87 | $6.93 | $6.93 | 20,292,190 |
| 2024-07-12 | $7.18 | $7.42 | $7.14 | $7.19 | $7.19 | 22,707,400 |
| 2024-07-11 | $7.31 | $7.31 | $7.11 | $7.22 | $7.22 | 22,446,950 |
| 2024-07-10 | $7.09 | $7.34 | $7.04 | $7.10 | $7.10 | 31,752,270 |
| 2024-07-09 | $6.47 | $7.16 | $6.47 | $7.04 | $7.04 | 31,959,920 |
| 2024-07-08 | $7.36 | $7.45 | $6.68 | $6.68 | $6.68 | 39,380,770 |
| 2024-07-05 | $7.19 | $7.43 | $7.16 | $7.42 | $7.42 | 34,462,110 |
| 2024-07-04 | $7.23 | $7.44 | $7.10 | $7.26 | $7.26 | 31,577,500 |
| 2024-07-03 | $7.04 | $7.33 | $6.93 | $7.28 | $7.28 | 42,033,610 |
| 2024-07-02 | $6.85 | $7.12 | $6.85 | $7.05 | $7.05 | 29,624,700 |
| 2024-07-01 | $6.89 | $7.09 | $6.69 | $6.91 | $6.91 | 26,155,100 |
| 2024-06-28 | $6.80 | $7.12 | $6.78 | $6.96 | $6.96 | 33,160,170 |
| 2024-06-27 | $6.76 | $7.14 | $6.68 | $6.90 | $6.90 | 34,505,180 |
| 2024-06-26 | $6.76 | $7.05 | $6.67 | $6.91 | $6.91 | 30,668,600 |
| 2024-06-25 | $6.58 | $7.00 | $6.48 | $6.86 | $6.86 | 36,959,120 |
| 2024-06-24 | $6.48 | $6.72 | $6.42 | $6.62 | $6.62 | 27,909,800 |
| 2024-06-21 | $6.73 | $6.74 | $6.41 | $6.57 | $6.57 | 32,621,220 |
| 2024-06-20 | $7.01 | $7.07 | $6.74 | $6.75 | $6.75 | 43,414,450 |
| 2024-06-19 | $7.70 | $7.75 | $7.08 | $7.11 | $7.11 | 55,501,340 |
| 2024-06-18 | $7.69 | $8.05 | $7.57 | $7.73 | $7.73 | 51,881,280 |
| 2024-06-17 | $7.51 | $7.82 | $7.43 | $7.71 | $7.71 | 60,120,070 |
| 2024-06-14 | $7.23 | $7.88 | $7.13 | $7.88 | $7.88 | 74,137,410 |
| 2024-06-13 | $7.16 | $7.40 | $7.06 | $7.16 | $7.16 | 41,237,220 |
| 2024-06-12 | $7.09 | $7.36 | $7.04 | $7.22 | $7.22 | 49,835,330 |
| 2024-06-11 | $6.97 | $7.59 | $6.89 | $7.36 | $7.36 | 75,026,040 |
| 2024-06-07 | $6.54 | $7.15 | $6.36 | $6.90 | $6.90 | 52,826,290 |
| 2024-06-06 | $6.75 | $6.82 | $6.28 | $6.52 | $6.52 | 39,638,590 |
| 2024-06-05 | $6.80 | $7.18 | $6.70 | $6.75 | $6.75 | 57,029,830 |
| 2024-06-04 | $6.05 | $6.64 | $5.96 | $6.64 | $6.64 | 17,943,750 |
| 2024-06-03 | $6.21 | $6.23 | $5.98 | $6.04 | $6.04 | 7,882,400 |
| 2024-05-31 | $6.25 | $6.29 | $6.20 | $6.21 | $6.21 | 3,920,800 |
| 2024-05-30 | $6.32 | $6.32 | $6.19 | $6.23 | $6.23 | 6,429,600 |
| 2024-05-29 | $6.29 | $6.41 | $6.28 | $6.33 | $6.33 | 5,379,800 |
| 2024-05-28 | $6.34 | $6.38 | $6.27 | $6.30 | $6.30 | 6,092,200 |
| 2024-05-27 | $6.45 | $6.48 | $6.27 | $6.39 | $6.39 | 9,928,390 |
| 2024-05-24 | $6.42 | $6.69 | $6.34 | $6.45 | $6.45 | 12,404,930 |
| 2024-05-23 | $6.70 | $6.74 | $6.46 | $6.48 | $6.48 | 13,734,010 |
| 2024-05-22 | $6.57 | $6.82 | $6.54 | $6.77 | $6.77 | 18,614,160 |
| 2024-05-21 | $6.57 | $6.61 | $6.47 | $6.58 | $6.58 | 7,569,140 |
| 2024-05-20 | $6.52 | $6.63 | $6.47 | $6.57 | $6.57 | 8,219,650 |
| 2024-05-17 | $6.42 | $6.57 | $6.36 | $6.54 | $6.54 | 10,861,900 |
| 2024-05-16 | $6.32 | $6.44 | $6.30 | $6.38 | $6.38 | 6,813,030 |
| 2024-05-15 | $6.45 | $6.48 | $6.28 | $6.28 | $6.28 | 7,352,930 |
| 2024-05-14 | $6.33 | $6.44 | $6.32 | $6.43 | $6.43 | 6,071,580 |
| 2024-05-13 | $6.38 | $6.40 | $6.27 | $6.33 | $6.33 | 6,726,600 |
| 2024-05-10 | $6.50 | $6.55 | $6.38 | $6.43 | $6.43 | 6,385,080 |
| 2024-05-09 | $6.40 | $6.52 | $6.40 | $6.48 | $6.48 | 6,524,580 |
| 2024-05-08 | $6.57 | $6.58 | $6.37 | $6.39 | $6.39 | 8,280,980 |
| 2024-05-07 | $6.54 | $6.59 | $6.44 | $6.56 | $6.56 | 11,668,890 |
| 2024-05-06 | $6.63 | $6.68 | $6.50 | $6.56 | $6.56 | 14,034,430 |
| 2024-04-30 | $6.45 | $6.60 | $6.45 | $6.50 | $6.50 | 16,077,980 |
| 2024-04-29 | $6.31 | $6.51 | $6.26 | $6.45 | $6.45 | 17,008,400 |
| 2024-04-26 | $6.15 | $6.49 | $6.04 | $6.36 | $6.36 | 21,289,240 |
| 2024-04-25 | $5.90 | $6.02 | $5.85 | $5.97 | $5.97 | 6,181,970 |
| 2024-04-24 | $5.88 | $5.94 | $5.84 | $5.92 | $5.92 | 6,032,100 |
| 2024-04-23 | $5.81 | $5.94 | $5.80 | $5.86 | $5.86 | 6,332,990 |
| 2024-04-22 | $5.85 | $5.91 | $5.71 | $5.80 | $5.80 | 6,683,640 |
| 2024-04-19 | $6.03 | $6.04 | $5.87 | $5.92 | $5.92 | 10,146,470 |
| 2024-04-18 | $6.00 | $6.16 | $5.90 | $6.05 | $6.05 | 12,313,300 |
| 2024-04-17 | $5.73 | $6.02 | $5.72 | $6.00 | $6.00 | 11,477,920 |
| 2024-04-16 | $6.06 | $6.06 | $5.64 | $5.66 | $5.66 | 15,355,470 |
| 2024-04-15 | $6.26 | $6.34 | $5.87 | $6.06 | $6.06 | 15,431,510 |
| 2024-04-12 | $6.40 | $6.42 | $6.28 | $6.30 | $6.30 | 8,506,090 |
| 2024-04-11 | $6.35 | $6.50 | $6.30 | $6.40 | $6.40 | 7,659,190 |
| 2024-04-10 | $6.60 | $6.61 | $6.31 | $6.39 | $6.39 | 10,041,500 |
| 2024-04-09 | $6.45 | $6.62 | $6.41 | $6.61 | $6.61 | 8,137,900 |
| 2024-04-08 | $6.65 | $6.65 | $6.42 | $6.46 | $6.46 | 8,527,420 |
| 2024-04-03 | $6.74 | $6.75 | $6.60 | $6.66 | $6.66 | 8,112,160 |
| 2024-04-02 | $6.85 | $6.85 | $6.67 | $6.73 | $6.73 | 8,939,150 |
| 2024-04-01 | $6.75 | $6.83 | $6.73 | $6.79 | $6.79 | 10,346,110 |
| 2024-03-29 | $6.55 | $6.73 | $6.55 | $6.72 | $6.72 | 9,422,100 |
| 2024-03-28 | $6.35 | $6.60 | $6.32 | $6.55 | $6.55 | 11,814,050 |
| 2024-03-27 | $6.71 | $6.71 | $6.38 | $6.38 | $6.38 | 14,582,800 |
| 2024-03-26 | $6.68 | $6.76 | $6.58 | $6.73 | $6.73 | 12,719,270 |
| 2024-03-25 | $7.01 | $7.07 | $6.69 | $6.70 | $6.70 | 22,889,530 |
| 2024-03-22 | $7.32 | $7.32 | $7.08 | $7.10 | $7.10 | 20,562,680 |
| 2024-03-21 | $7.31 | $7.37 | $7.22 | $7.32 | $7.32 | 19,414,040 |
| 2024-03-20 | $7.22 | $7.34 | $7.18 | $7.31 | $7.31 | 16,742,680 |
| 2024-03-19 | $7.37 | $7.38 | $7.23 | $7.23 | $7.23 | 19,887,500 |
| 2024-03-18 | $7.13 | $7.42 | $7.12 | $7.38 | $7.38 | 31,740,760 |
| 2024-03-15 | $7.16 | $7.18 | $6.95 | $7.14 | $7.14 | 28,295,110 |
| 2024-03-14 | $7.30 | $7.59 | $7.14 | $7.20 | $7.20 | 36,686,540 |
| 2024-03-13 | $7.22 | $7.36 | $7.15 | $7.36 | $7.36 | 29,038,010 |
| 2024-03-12 | $7.19 | $7.25 | $7.10 | $7.23 | $7.23 | 19,974,170 |
| 2024-03-11 | $7.10 | $7.20 | $7.01 | $7.20 | $7.20 | 22,696,390 |
| 2024-03-08 | $7.10 | $7.17 | $7.00 | $7.08 | $7.08 | 21,979,510 |
| 2024-03-07 | $7.35 | $7.44 | $7.13 | $7.15 | $7.15 | 29,005,520 |
| 2024-03-06 | $7.29 | $7.50 | $7.28 | $7.37 | $7.37 | 25,534,140 |
| 2024-03-05 | $7.36 | $7.59 | $7.29 | $7.38 | $7.38 | 33,457,660 |
| 2024-03-04 | $7.43 | $7.69 | $7.12 | $7.56 | $7.56 | 51,322,680 |
| 2024-03-01 | $7.61 | $7.64 | $7.31 | $7.42 | $7.42 | 52,156,780 |
| 2024-02-29 | $7.10 | $7.91 | $7.10 | $7.73 | $7.73 | 78,155,260 |
| 2024-02-28 | $7.60 | $8.16 | $7.22 | $7.54 | $7.54 | 96,147,310 |
| 2024-02-27 | $7.08 | $7.71 | $6.84 | $7.42 | $7.42 | 69,310,100 |
| 2024-02-26 | $6.71 | $7.08 | $6.61 | $7.01 | $7.01 | 47,812,050 |
| 2024-02-23 | $6.50 | $6.88 | $6.45 | $6.78 | $6.78 | 46,709,820 |
| 2024-02-22 | $6.36 | $6.50 | $6.31 | $6.50 | $6.50 | 40,208,470 |
| 2024-02-21 | $6.32 | $6.69 | $6.20 | $6.41 | $6.41 | 52,158,410 |
| 2024-02-20 | $6.12 | $6.55 | $6.02 | $6.39 | $6.39 | 50,073,750 |
| 2024-02-19 | $5.88 | $6.14 | $5.71 | $6.14 | $6.14 | 41,667,120 |
| 2024-02-08 | $5.57 | $5.93 | $5.32 | $5.88 | $5.88 | 40,267,990 |
| 2024-02-07 | $6.06 | $6.27 | $5.58 | $5.58 | $5.58 | 49,068,590 |
| 2024-02-06 | $5.90 | $6.61 | $5.82 | $6.20 | $6.20 | 55,563,680 |
| 2024-02-05 | $6.99 | $6.99 | $6.47 | $6.47 | $6.47 | 34,664,700 |
| 2024-02-02 | $7.41 | $7.88 | $6.80 | $7.19 | $7.19 | 72,972,050 |
| 2024-02-01 | $7.26 | $7.82 | $7.26 | $7.44 | $7.44 | 66,103,470 |
| 2024-01-31 | $7.82 | $8.42 | $7.77 | $8.07 | $8.07 | 77,022,190 |
| 2024-01-30 | $7.91 | $8.57 | $7.82 | $7.82 | $7.82 | 78,690,220 |
| 2024-01-29 | $10.28 | $10.63 | $8.69 | $8.69 | $8.69 | 108,533,140 |
| 2024-01-26 | $9.66 | $9.66 | $9.28 | $9.66 | $9.66 | 52,175,430 |
| 2024-01-25 | $8.78 | $8.78 | $8.41 | $8.78 | $8.78 | 45,371,010 |
| 2024-01-24 | $7.18 | $7.98 | $7.05 | $7.98 | $7.98 | 48,206,740 |
| 2024-01-23 | $6.98 | $7.32 | $6.70 | $7.25 | $7.25 | 39,836,250 |
| 2024-01-22 | $7.32 | $7.75 | $7.19 | $7.34 | $7.34 | 52,661,230 |
| 2024-01-19 | $7.46 | $7.60 | $7.21 | $7.48 | $7.48 | 51,520,210 |
| 2024-01-18 | $7.24 | $7.88 | $7.01 | $7.76 | $7.76 | 68,026,290 |
| 2024-01-17 | $7.17 | $7.89 | $7.13 | $7.31 | $7.31 | 52,686,510 |
| 2024-01-16 | $6.92 | $7.28 | $6.81 | $7.19 | $7.19 | 24,086,980 |
| 2024-01-15 | $6.81 | $6.99 | $6.77 | $6.92 | $6.92 | 6,734,200 |
| 2024-01-12 | $6.96 | $7.01 | $6.82 | $6.83 | $6.83 | 6,552,090 |
| 2024-01-11 | $6.90 | $7.02 | $6.84 | $6.98 | $6.98 | 6,146,500 |
| 2024-01-10 | $7.03 | $7.04 | $6.87 | $6.90 | $6.90 | 6,613,620 |
| 2024-01-09 | $6.86 | $7.10 | $6.86 | $7.04 | $7.04 | 9,018,600 |
| 2024-01-08 | $6.95 | $7.02 | $6.87 | $6.87 | $6.87 | 5,703,170 |
| 2024-01-05 | $7.05 | $7.08 | $6.91 | $6.96 | $6.96 | 6,139,900 |
| 2024-01-04 | $7.03 | $7.08 | $6.97 | $7.06 | $7.06 | 6,137,230 |
| 2024-01-03 | $7.12 | $7.14 | $6.99 | $7.07 | $7.07 | 6,742,680 |
| 2024-01-02 | $7.10 | $7.28 | $7.08 | $7.12 | $7.12 | 7,294,780 |
| 2024-01-01 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2023-12-29 | $6.91 | $7.24 | $6.91 | $7.13 | $7.13 | 11,084,280 |
| 2023-12-28 | $6.75 | $7.01 | $6.70 | $6.98 | $6.98 | 10,489,210 |
| 2023-12-27 | $6.60 | $6.83 | $6.60 | $6.81 | $6.81 | 9,214,670 |
| 2023-12-26 | $6.69 | $6.77 | $6.60 | $6.61 | $6.61 | 9,123,700 |
| 2023-12-25 | $6.91 | $7.04 | $6.72 | $6.80 | $6.80 | 13,522,900 |
| 2023-12-22 | $7.03 | $7.54 | $6.98 | $6.99 | $6.99 | 21,190,880 |
| 2023-12-21 | $6.95 | $7.06 | $6.76 | $7.00 | $7.00 | 15,943,000 |
| 2023-12-20 | $7.22 | $7.22 | $6.92 | $6.95 | $6.95 | 19,697,050 |
| 2023-12-19 | $7.33 | $7.47 | $7.12 | $7.23 | $7.23 | 22,286,880 |
| 2023-12-18 | $7.55 | $7.63 | $7.25 | $7.34 | $7.34 | 37,281,220 |
| 2023-12-15 | $7.12 | $7.82 | $7.06 | $7.56 | $7.56 | 48,415,630 |
| 2023-12-14 | $7.10 | $7.18 | $7.08 | $7.11 | $7.11 | 6,485,390 |
| 2023-12-13 | $7.10 | $7.20 | $7.08 | $7.10 | $7.10 | 9,262,230 |
| 2023-12-12 | $7.05 | $7.13 | $7.00 | $7.13 | $7.13 | 8,709,750 |
| 2023-12-11 | $6.86 | $7.10 | $6.82 | $7.08 | $7.08 | 14,615,310 |
| 2023-12-08 | $7.14 | $7.15 | $6.82 | $6.85 | $6.85 | 13,940,250 |
| 2023-12-07 | $7.12 | $7.24 | $7.09 | $7.14 | $7.14 | 16,991,580 |
| 2023-12-06 | $6.99 | $7.29 | $6.97 | $7.17 | $7.17 | 19,491,320 |
| 2023-12-05 | $7.07 | $7.18 | $6.98 | $7.03 | $7.03 | 14,096,960 |
| 2023-12-04 | $6.99 | $7.17 | $6.97 | $7.08 | $7.08 | 16,309,290 |
| 2023-12-01 | $6.80 | $7.07 | $6.78 | $7.02 | $7.02 | 19,476,810 |
| 2023-11-30 | $6.75 | $6.84 | $6.72 | $6.84 | $6.84 | 12,913,810 |
| 2023-11-29 | $6.80 | $6.87 | $6.72 | $6.75 | $6.75 | 14,327,700 |
| 2023-11-28 | $6.82 | $6.90 | $6.78 | $6.83 | $6.83 | 15,342,370 |
| 2023-11-27 | $7.00 | $7.00 | $6.77 | $6.83 | $6.83 | 22,984,540 |
| 2023-11-24 | $7.13 | $7.18 | $6.92 | $6.95 | $6.95 | 34,087,280 |
| 2023-11-23 | $7.64 | $7.65 | $6.95 | $7.12 | $7.12 | 64,543,830 |
| 2023-11-22 | $6.54 | $7.23 | $6.54 | $7.23 | $7.23 | 21,838,240 |
| 2023-11-21 | $6.55 | $6.71 | $6.54 | $6.57 | $6.57 | 7,857,500 |
| 2023-11-20 | $6.48 | $6.65 | $6.42 | $6.57 | $6.57 | 7,664,950 |
| 2023-11-17 | $6.45 | $6.49 | $6.42 | $6.46 | $6.46 | 4,592,070 |
| 2023-11-16 | $6.46 | $6.52 | $6.43 | $6.44 | $6.44 | 4,408,470 |
| 2023-11-15 | $6.53 | $6.57 | $6.45 | $6.47 | $6.47 | 5,719,790 |
| 2023-11-14 | $6.42 | $6.53 | $6.40 | $6.49 | $6.49 | 7,595,590 |
| 2023-11-13 | $6.40 | $6.44 | $6.37 | $6.42 | $6.42 | 4,471,900 |
| 2023-11-10 | $6.36 | $6.39 | $6.32 | $6.37 | $6.37 | 4,310,100 |
| 2023-11-09 | $6.42 | $6.44 | $6.34 | $6.34 | $6.34 | 5,067,190 |
| 2023-11-08 | $6.46 | $6.54 | $6.38 | $6.42 | $6.42 | 6,703,500 |
| 2023-11-07 | $6.40 | $6.48 | $6.39 | $6.46 | $6.46 | 5,488,300 |
| 2023-11-06 | $6.34 | $6.41 | $6.32 | $6.39 | $6.39 | 6,456,700 |
| 2023-11-03 | $6.30 | $6.33 | $6.25 | $6.28 | $6.28 | 4,871,800 |
| 2023-11-02 | $6.34 | $6.38 | $6.27 | $6.27 | $6.27 | 4,824,060 |
| 2023-11-01 | $6.30 | $6.40 | $6.29 | $6.36 | $6.36 | 5,576,100 |
| 2023-10-31 | $6.28 | $6.33 | $6.26 | $6.30 | $6.30 | 4,524,890 |
| 2023-10-30 | $6.20 | $6.31 | $6.19 | $6.27 | $6.27 | 6,561,380 |
| 2023-10-27 | $6.20 | $6.25 | $6.17 | $6.24 | $6.24 | 5,213,190 |
| 2023-10-26 | $6.18 | $6.21 | $6.13 | $6.20 | $6.20 | 5,177,440 |
| 2023-10-25 | $6.20 | $6.25 | $6.15 | $6.18 | $6.18 | 5,260,940 |
| 2023-10-24 | $5.93 | $6.18 | $5.93 | $6.17 | $6.17 | 9,709,900 |
| 2023-10-23 | $5.98 | $6.07 | $5.90 | $5.93 | $5.93 | 7,415,150 |
| 2023-10-20 | $6.12 | $6.15 | $5.99 | $6.03 | $6.03 | 7,070,120 |
| 2023-10-19 | $6.08 | $6.22 | $6.02 | $6.12 | $6.12 | 6,864,270 |
| 2023-10-18 | $6.20 | $6.23 | $6.08 | $6.09 | $6.09 | 5,689,250 |
| 2023-10-17 | $6.13 | $6.30 | $6.11 | $6.23 | $6.23 | 8,565,160 |
| 2023-10-16 | $6.07 | $6.18 | $6.01 | $6.11 | $6.11 | 5,648,800 |
| 2023-10-13 | $6.15 | $6.19 | $6.03 | $6.06 | $6.06 | 8,056,730 |
| 2023-10-12 | $6.17 | $6.23 | $6.13 | $6.19 | $6.19 | 5,325,700 |
| 2023-10-11 | $6.20 | $6.21 | $6.11 | $6.13 | $6.13 | 6,617,300 |
| 2023-10-10 | $6.18 | $6.27 | $6.16 | $6.18 | $6.18 | 6,276,800 |
| 2023-10-09 | $6.29 | $6.33 | $6.15 | $6.16 | $6.16 | 9,642,500 |
| 2023-09-28 | $6.23 | $6.37 | $6.23 | $6.35 | $6.35 | 7,259,480 |
| 2023-09-27 | $6.12 | $6.30 | $6.09 | $6.24 | $6.24 | 6,543,560 |
| 2023-09-26 | $6.15 | $6.19 | $6.09 | $6.15 | $6.15 | 5,269,400 |
| 2023-09-25 | $6.42 | $6.42 | $6.12 | $6.18 | $6.18 | 9,034,700 |
| 2023-09-22 | $6.22 | $6.43 | $6.19 | $6.43 | $6.43 | 7,035,740 |
| 2023-09-21 | $6.25 | $6.30 | $6.20 | $6.23 | $6.23 | 4,360,220 |
| 2023-09-20 | $6.29 | $6.32 | $6.24 | $6.26 | $6.26 | 3,633,100 |
| 2023-09-19 | $6.33 | $6.38 | $6.29 | $6.31 | $6.31 | 3,658,300 |
| 2023-09-18 | $6.28 | $6.38 | $6.20 | $6.37 | $6.37 | 4,153,520 |
| 2023-09-15 | $6.28 | $6.37 | $6.24 | $6.32 | $6.32 | 6,038,110 |
| 2023-09-14 | $6.23 | $6.30 | $6.20 | $6.24 | $6.24 | 4,706,980 |
| 2023-09-13 | $6.30 | $6.32 | $6.21 | $6.28 | $6.28 | 4,169,970 |
| 2023-09-12 | $6.41 | $6.42 | $6.29 | $6.33 | $6.33 | 6,562,500 |
| 2023-09-11 | $6.17 | $6.44 | $6.15 | $6.41 | $6.41 | 9,887,400 |
| 2023-09-08 | $6.07 | $6.23 | $6.07 | $6.16 | $6.16 | 6,157,100 |
| 2023-09-07 | $6.20 | $6.26 | $6.11 | $6.12 | $6.12 | 6,578,960 |
| 2023-09-06 | $6.19 | $6.22 | $6.13 | $6.20 | $6.20 | 5,809,020 |
| 2023-09-05 | $6.31 | $6.33 | $6.17 | $6.19 | $6.19 | 6,627,570 |
| 2023-09-04 | $6.19 | $6.37 | $6.18 | $6.33 | $6.33 | 8,246,450 |
| 2023-09-01 | $6.30 | $6.32 | $6.16 | $6.18 | $6.18 | 8,911,960 |
| 2023-08-31 | $6.44 | $6.52 | $6.18 | $6.30 | $6.30 | 11,932,290 |
| 2023-08-30 | $6.63 | $6.66 | $6.49 | $6.52 | $6.52 | 8,537,060 |
| 2023-08-29 | $6.63 | $6.69 | $6.51 | $6.63 | $6.63 | 11,146,410 |
| 2023-08-28 | $6.86 | $6.88 | $6.65 | $6.69 | $6.69 | 14,340,940 |
| 2023-08-25 | $6.41 | $6.58 | $6.36 | $6.39 | $6.39 | 6,339,210 |
| 2023-08-24 | $6.49 | $6.54 | $6.40 | $6.40 | $6.40 | 5,084,400 |
| 2023-08-23 | $6.61 | $6.63 | $6.46 | $6.48 | $6.48 | 5,105,900 |
| 2023-08-22 | $6.65 | $6.66 | $6.49 | $6.63 | $6.63 | 6,735,310 |
| 2023-08-21 | $6.62 | $6.72 | $6.57 | $6.59 | $6.59 | 5,976,100 |
| 2023-08-18 | $6.79 | $6.83 | $6.64 | $6.66 | $6.66 | 7,049,900 |
| 2023-08-17 | $6.84 | $6.88 | $6.73 | $6.79 | $6.79 | 7,580,860 |
| 2023-08-16 | $6.79 | $7.06 | $6.69 | $6.88 | $6.88 | 8,116,420 |
| 2023-08-15 | $6.77 | $6.81 | $6.68 | $6.75 | $6.75 | 5,399,300 |
| 2023-08-14 | $6.65 | $6.79 | $6.60 | $6.77 | $6.77 | 6,246,650 |
| 2023-08-11 | $6.92 | $6.93 | $6.71 | $6.72 | $6.72 | 6,487,470 |
| 2023-08-10 | $6.91 | $6.99 | $6.84 | $6.91 | $6.91 | 5,462,540 |
| 2023-08-09 | $6.97 | $7.06 | $6.85 | $6.88 | $6.88 | 6,433,100 |
| 2023-08-08 | $7.07 | $7.09 | $6.88 | $6.97 | $6.97 | 8,194,800 |
| 2023-08-07 | $6.97 | $7.09 | $6.88 | $7.07 | $7.07 | 11,749,370 |
| 2023-08-04 | $7.01 | $7.23 | $6.96 | $7.13 | $7.13 | 14,467,350 |
| 2023-08-03 | $6.93 | $6.98 | $6.82 | $6.98 | $6.98 | 6,875,760 |
| 2023-08-02 | $6.85 | $6.95 | $6.81 | $6.93 | $6.93 | 7,084,760 |
| 2023-08-01 | $6.88 | $6.89 | $6.79 | $6.84 | $6.84 | 7,263,100 |
| 2023-07-31 | $6.83 | $6.96 | $6.79 | $6.87 | $6.87 | 11,530,170 |
| 2023-07-28 | $6.57 | $6.81 | $6.56 | $6.79 | $6.79 | 9,866,300 |
| 2023-07-27 | $6.69 | $6.69 | $6.58 | $6.58 | $6.58 | 4,407,400 |
| 2023-07-26 | $6.65 | $6.66 | $6.59 | $6.65 | $6.65 | 5,210,300 |
| 2023-07-25 | $6.63 | $6.69 | $6.58 | $6.67 | $6.67 | 5,901,620 |
| 2023-07-24 | $6.50 | $6.59 | $6.47 | $6.57 | $6.57 | 5,634,180 |
| 2023-07-21 | $6.48 | $6.63 | $6.45 | $6.52 | $6.52 | 6,940,330 |
| 2023-07-20 | $6.54 | $6.58 | $6.47 | $6.49 | $6.49 | 5,423,250 |
| 2023-07-19 | $6.54 | $6.58 | $6.48 | $6.54 | $6.54 | 4,230,300 |
| 2023-07-18 | $6.50 | $6.57 | $6.48 | $6.49 | $6.49 | 4,830,000 |
| 2023-07-17 | $6.45 | $6.55 | $6.37 | $6.52 | $6.52 | 5,395,350 |
| 2023-07-14 | $6.41 | $6.51 | $6.39 | $6.48 | $6.48 | 6,494,550 |
| 2023-07-13 | $6.37 | $6.43 | $6.34 | $6.39 | $6.39 | 5,555,280 |
| 2023-07-12 | $6.40 | $6.48 | $6.30 | $6.32 | $6.32 | 6,783,090 |
| 2023-07-11 | $6.32 | $6.42 | $6.30 | $6.40 | $6.40 | 5,568,110 |
| 2023-07-10 | $6.29 | $6.32 | $6.23 | $6.30 | $6.30 | 5,877,850 |
| 2023-07-07 | $6.19 | $6.30 | $6.16 | $6.27 | $6.27 | 4,657,300 |
| 2023-07-06 | $6.14 | $6.26 | $6.14 | $6.23 | $6.23 | 4,435,200 |
| 2023-07-05 | $6.25 | $6.25 | $6.14 | $6.17 | $6.17 | 4,235,290 |
| 2023-07-04 | $6.20 | $6.26 | $6.16 | $6.21 | $6.21 | 6,237,340 |
| 2023-07-03 | $6.11 | $6.20 | $6.11 | $6.19 | $6.19 | 6,063,690 |
| 2023-06-30 | $6.04 | $6.14 | $6.03 | $6.11 | $6.11 | 7,068,330 |
| 2023-06-29 | $5.95 | $6.08 | $5.93 | $6.05 | $6.05 | 4,988,350 |
| 2023-06-28 | $5.94 | $5.97 | $5.84 | $5.95 | $5.95 | 3,741,100 |
| 2023-06-27 | $5.79 | $5.97 | $5.75 | $5.97 | $5.97 | 6,093,400 |
| 2023-06-26 | $5.85 | $5.87 | $5.75 | $5.76 | $5.76 | 6,542,510 |
| 2023-06-21 | $5.98 | $6.03 | $5.87 | $5.87 | $5.87 | 6,886,600 |
| 2023-06-20 | $6.09 | $6.13 | $6.01 | $6.01 | $6.01 | 7,437,600 |
| 2023-06-19 | $6.24 | $6.31 | $6.12 | $6.14 | $6.14 | 8,329,180 |
| 2023-06-16 | $6.05 | $6.60 | $6.05 | $6.24 | $6.24 | 15,878,890 |
| 2023-06-15 | $6.06 | $6.09 | $6.00 | $6.05 | $6.05 | 5,685,720 |
| 2023-06-14 | $6.08 | $6.14 | $6.06 | $6.09 | $6.09 | 4,435,910 |
| 2023-06-13 | $6.02 | $6.10 | $6.01 | $6.07 | $6.07 | 4,522,420 |
| 2023-06-12 | $6.14 | $6.15 | $5.98 | $6.04 | $6.04 | 6,578,980 |
| 2023-06-09 | $6.12 | $6.18 | $6.09 | $6.13 | $6.13 | 5,089,430 |
| 2023-06-08 | $6.14 | $6.18 | $6.04 | $6.12 | $6.12 | 4,960,710 |
| 2023-06-07 | $6.03 | $6.18 | $5.99 | $6.14 | $6.14 | 6,365,550 |
| 2023-06-06 | $6.15 | $6.17 | $6.00 | $6.02 | $6.02 | 5,358,100 |
| 2023-06-05 | $6.07 | $6.21 | $6.06 | $6.19 | $6.18 | 6,515,780 |
| 2023-06-02 | $6.12 | $6.19 | $6.04 | $6.09 | $6.08 | 7,866,310 |
| 2023-06-01 | $6.18 | $6.20 | $6.03 | $6.12 | $6.11 | 8,011,130 |
| 2023-05-31 | $6.13 | $6.26 | $6.08 | $6.17 | $6.16 | 9,964,700 |
| 2023-05-30 | $6.08 | $6.16 | $5.97 | $6.15 | $6.14 | 7,388,000 |
| 2023-05-29 | $6.09 | $6.16 | $6.03 | $6.05 | $6.04 | 7,951,400 |
| 2023-05-26 | $6.10 | $6.12 | $6.01 | $6.08 | $6.07 | 6,356,600 |
| 2023-05-25 | $6.18 | $6.19 | $6.01 | $6.10 | $6.09 | 6,402,800 |
| 2023-05-24 | $6.33 | $6.33 | $6.16 | $6.17 | $6.16 | 5,993,200 |
| 2023-05-23 | $6.50 | $6.50 | $6.29 | $6.31 | $6.30 | 6,401,180 |
| 2023-05-22 | $6.63 | $6.65 | $6.40 | $6.44 | $6.43 | 7,444,300 |
| 2023-05-19 | $6.70 | $6.70 | $6.52 | $6.56 | $6.55 | 6,466,400 |
| 2023-05-18 | $6.75 | $6.78 | $6.63 | $6.65 | $6.64 | 5,339,000 |
| 2023-05-17 | $6.63 | $6.79 | $6.60 | $6.75 | $6.74 | 6,873,050 |
| 2023-05-16 | $6.86 | $6.86 | $6.68 | $6.73 | $6.72 | 8,951,030 |
| 2023-05-15 | $6.81 | $6.87 | $6.67 | $6.87 | $6.86 | 12,722,890 |
| 2023-05-12 | $6.76 | $6.92 | $6.70 | $6.79 | $6.78 | 12,895,040 |
| 2023-05-11 | $6.71 | $6.88 | $6.69 | $6.77 | $6.76 | 12,303,550 |
| 2023-05-10 | $6.52 | $6.74 | $6.47 | $6.66 | $6.65 | 15,490,520 |
| 2023-05-09 | $6.51 | $6.93 | $6.48 | $6.57 | $6.56 | 23,205,070 |
| 2023-05-08 | $6.40 | $6.53 | $6.35 | $6.48 | $6.47 | 12,817,670 |
| 2023-05-05 | $6.29 | $6.42 | $6.25 | $6.36 | $6.35 | 11,101,990 |
| 2023-05-04 | $5.94 | $6.29 | $5.90 | $6.28 | $6.27 | 15,467,650 |
| 2023-05-03 | $5.95 | $5.95 | $5.95 | $5.95 | $5.94 | 0 |
| 2023-05-02 | $5.95 | $5.95 | $5.95 | $5.95 | $5.94 | 0 |
| 2023-04-28 | $5.70 | $5.96 | $5.66 | $5.95 | $5.94 | 8,419,050 |
| 2023-04-27 | $5.64 | $5.71 | $5.60 | $5.65 | $5.64 | 3,943,240 |
| 2023-04-26 | $5.56 | $5.64 | $5.52 | $5.63 | $5.62 | 3,992,340 |
| 2023-04-25 | $5.63 | $5.64 | $5.45 | $5.55 | $5.54 | 5,702,060 |
| 2023-04-24 | $5.57 | $5.65 | $5.53 | $5.62 | $5.61 | 5,230,200 |
| 2023-04-21 | $5.72 | $5.77 | $5.56 | $5.59 | $5.58 | 4,837,790 |
| 2023-04-20 | $5.80 | $5.80 | $5.67 | $5.72 | $5.71 | 4,591,590 |
| 2023-04-19 | $5.90 | $5.90 | $5.78 | $5.78 | $5.77 | 4,292,910 |
| 2023-04-18 | $5.95 | $6.00 | $5.86 | $5.90 | $5.89 | 3,864,300 |
| 2023-04-17 | $5.86 | $6.00 | $5.83 | $5.98 | $5.97 | 5,016,250 |
| 2023-04-14 | $5.97 | $5.97 | $5.85 | $5.89 | $5.88 | 4,377,670 |
| 2023-04-13 | $5.95 | $6.04 | $5.92 | $5.96 | $5.95 | 3,465,100 |
| 2023-04-12 | $5.85 | $5.97 | $5.84 | $5.95 | $5.94 | 4,341,880 |
| 2023-04-11 | $5.81 | $5.87 | $5.76 | $5.87 | $5.86 | 4,057,500 |
| 2023-04-10 | $6.00 | $6.01 | $5.78 | $5.80 | $5.79 | 6,915,040 |
| 2023-04-07 | $5.91 | $6.00 | $5.88 | $5.97 | $5.96 | 3,388,600 |
| 2023-04-06 | $6.02 | $6.04 | $5.89 | $5.91 | $5.90 | 5,674,420 |
| 2023-04-05 | $6.06 | $6.06 | $6.06 | $6.06 | $6.05 | 0 |
| 2023-04-04 | $6.14 | $6.14 | $6.01 | $6.06 | $6.05 | 6,034,500 |
| 2023-04-03 | $6.09 | $6.14 | $6.03 | $6.12 | $6.11 | 4,618,800 |
| 2023-03-31 | $6.00 | $6.11 | $5.96 | $6.09 | $6.08 | 4,901,850 |
| 2023-03-30 | $6.02 | $6.04 | $5.90 | $5.97 | $5.96 | 5,440,800 |
| 2023-03-29 | $6.05 | $6.11 | $6.00 | $6.00 | $5.99 | 5,671,190 |
| 2023-03-28 | $6.12 | $6.12 | $6.01 | $6.03 | $6.02 | 4,748,600 |
| 2023-03-27 | $6.26 | $6.27 | $5.98 | $6.08 | $6.07 | 10,558,800 |
| 2023-03-24 | $6.30 | $6.34 | $6.21 | $6.28 | $6.27 | 6,255,100 |
| 2023-03-23 | $6.25 | $6.25 | $6.16 | $6.22 | $6.21 | 5,181,700 |
| 2023-03-22 | $6.30 | $6.33 | $6.24 | $6.26 | $6.25 | 4,620,080 |
| 2023-03-21 | $6.13 | $6.32 | $6.10 | $6.28 | $6.27 | 5,193,050 |
| 2023-03-20 | $6.24 | $6.29 | $6.12 | $6.13 | $6.12 | 7,459,970 |
| 2023-03-17 | $6.18 | $6.27 | $6.15 | $6.23 | $6.22 | 4,664,510 |
| 2023-03-16 | $6.26 | $6.28 | $6.14 | $6.15 | $6.14 | 4,655,770 |
| 2023-03-15 | $6.16 | $6.32 | $6.16 | $6.30 | $6.29 | 5,102,050 |
| 2023-03-14 | $6.31 | $6.35 | $6.10 | $6.15 | $6.14 | 6,217,240 |
| 2023-03-13 | $6.30 | $6.43 | $6.29 | $6.35 | $6.34 | 4,938,400 |
| 2023-03-10 | $6.48 | $6.52 | $6.34 | $6.36 | $6.35 | 6,179,850 |
| 2023-03-09 | $6.68 | $6.68 | $6.48 | $6.52 | $6.51 | 6,280,890 |
| 2023-03-08 | $6.72 | $6.72 | $6.59 | $6.67 | $6.66 | 8,339,820 |
| 2023-03-07 | $6.72 | $6.91 | $6.66 | $6.67 | $6.66 | 11,465,620 |
| 2023-03-06 | $6.70 | $6.82 | $6.70 | $6.75 | $6.74 | 7,048,710 |
| 2023-03-03 | $6.64 | $6.77 | $6.56 | $6.74 | $6.73 | 6,880,880 |
| 2023-03-02 | $6.67 | $6.73 | $6.61 | $6.62 | $6.61 | 6,750,050 |
| 2023-03-01 | $6.76 | $6.76 | $6.66 | $6.70 | $6.69 | 7,604,320 |
| 2023-02-28 | $6.64 | $6.81 | $6.62 | $6.78 | $6.77 | 9,968,610 |
| 2023-02-27 | $6.80 | $6.80 | $6.60 | $6.65 | $6.64 | 11,315,010 |
| 2023-02-24 | $6.75 | $6.95 | $6.73 | $6.83 | $6.82 | 17,038,770 |
| 2023-02-23 | $6.69 | $6.86 | $6.65 | $6.70 | $6.69 | 9,698,350 |
| 2023-02-22 | $6.64 | $6.79 | $6.56 | $6.71 | $6.70 | 13,103,010 |
| 2023-02-21 | $6.58 | $6.82 | $6.50 | $6.67 | $6.66 | 16,176,980 |
| 2023-02-20 | $6.36 | $6.61 | $6.31 | $6.60 | $6.59 | 13,240,760 |
| 2023-02-17 | $6.32 | $6.40 | $6.26 | $6.36 | $6.36 | 7,432,490 |
| 2023-02-16 | $6.49 | $6.61 | $6.27 | $6.33 | $6.33 | 12,545,850 |
| 2023-02-15 | $6.47 | $6.52 | $6.43 | $6.45 | $6.45 | 6,424,200 |
| 2023-02-14 | $6.47 | $6.58 | $6.44 | $6.45 | $6.45 | 10,828,340 |
| 2023-02-13 | $6.43 | $6.47 | $6.41 | $6.46 | $6.46 | 6,792,410 |
| 2023-02-10 | $6.44 | $6.48 | $6.41 | $6.43 | $6.43 | 5,889,880 |
| 2023-02-09 | $6.42 | $6.46 | $6.38 | $6.45 | $6.45 | 6,313,720 |
| 2023-02-08 | $6.49 | $6.50 | $6.41 | $6.44 | $6.44 | 5,720,300 |
| 2023-02-07 | $6.54 | $6.55 | $6.45 | $6.48 | $6.48 | 7,329,500 |
| 2023-02-06 | $6.52 | $6.54 | $6.45 | $6.52 | $6.52 | 7,285,900 |
| 2023-02-03 | $6.60 | $6.63 | $6.49 | $6.56 | $6.56 | 8,013,900 |
| 2023-02-02 | $6.70 | $6.71 | $6.55 | $6.60 | $6.60 | 11,452,000 |
| 2023-02-01 | $6.55 | $6.77 | $6.51 | $6.71 | $6.71 | 19,269,140 |
| 2023-01-31 | $6.50 | $6.56 | $6.44 | $6.55 | $6.55 | 9,120,400 |
| 2023-01-30 | $6.53 | $6.56 | $6.42 | $6.51 | $6.51 | 11,059,510 |
| 2023-01-20 | $6.55 | $6.60 | $6.45 | $6.48 | $6.48 | 10,321,380 |
| 2023-01-19 | $6.52 | $6.59 | $6.37 | $6.54 | $6.54 | 15,017,770 |
| 2023-01-18 | $6.40 | $6.60 | $6.33 | $6.51 | $6.51 | 22,870,510 |
| 2023-01-17 | $6.52 | $6.58 | $6.27 | $6.40 | $6.40 | 29,512,630 |
| 2023-01-16 | $5.91 | $6.49 | $5.89 | $6.49 | $6.49 | 22,395,160 |
| 2023-01-13 | $5.88 | $5.95 | $5.85 | $5.90 | $5.90 | 7,849,270 |
| 2023-01-12 | $5.87 | $5.94 | $5.85 | $5.87 | $5.87 | 4,700,100 |
| 2023-01-11 | $5.98 | $5.98 | $5.85 | $5.87 | $5.87 | 5,002,610 |
| 2023-01-10 | $6.05 | $6.05 | $5.91 | $5.94 | $5.94 | 6,363,980 |
| 2023-01-09 | $6.00 | $6.06 | $5.96 | $6.03 | $6.03 | 6,246,830 |
| 2023-01-06 | $6.20 | $6.20 | $5.92 | $6.00 | $6.00 | 11,563,750 |
| 2023-01-05 | $6.30 | $6.33 | $6.16 | $6.20 | $6.20 | 9,590,730 |
| 2023-01-04 | $6.27 | $6.37 | $6.27 | $6.30 | $6.30 | 9,985,590 |
| 2023-01-03 | $6.29 | $6.32 | $6.22 | $6.31 | $6.31 | 9,520,770 |
| 2023-01-02 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2022-12-30 | $6.17 | $6.32 | $6.14 | $6.30 | $6.30 | 9,886,670 |
| 2022-12-29 | $6.19 | $6.25 | $6.10 | $6.19 | $6.19 | 8,596,360 |
| 2022-12-28 | $6.03 | $6.31 | $6.00 | $6.20 | $6.20 | 14,020,700 |
| 2022-12-27 | $5.93 | $6.12 | $5.86 | $6.08 | $6.08 | 10,652,100 |
| 2022-12-26 | $5.88 | $5.92 | $5.81 | $5.91 | $5.91 | 5,838,500 |
| 2022-12-23 | $5.82 | $5.95 | $5.73 | $5.87 | $5.87 | 6,608,900 |
| 2022-12-22 | $5.97 | $6.02 | $5.79 | $5.80 | $5.80 | 7,777,060 |
| 2022-12-21 | $5.98 | $6.06 | $5.91 | $5.93 | $5.93 | 5,717,820 |
| 2022-12-20 | $5.88 | $6.06 | $5.85 | $5.98 | $5.98 | 10,255,310 |
| 2022-12-19 | $6.17 | $6.19 | $5.83 | $5.87 | $5.87 | 16,829,790 |
| 2022-12-16 | $6.11 | $6.24 | $5.97 | $6.21 | $6.21 | 15,383,610 |
| 2022-12-15 | $6.11 | $6.29 | $6.09 | $6.16 | $6.16 | 15,322,510 |
| 2022-12-14 | $6.08 | $6.17 | $6.04 | $6.09 | $6.09 | 10,607,400 |
| 2022-12-13 | $6.13 | $6.21 | $6.08 | $6.14 | $6.14 | 14,137,030 |
| 2022-12-12 | $6.20 | $6.20 | $6.04 | $6.11 | $6.11 | 15,936,020 |
| 2022-12-09 | $6.37 | $6.39 | $6.10 | $6.23 | $6.23 | 22,800,670 |
| 2022-12-08 | $6.44 | $6.46 | $6.21 | $6.27 | $6.27 | 25,111,240 |
| 2022-12-07 | $6.55 | $6.62 | $6.31 | $6.44 | $6.44 | 35,874,520 |
| 2022-12-06 | $6.70 | $7.07 | $6.44 | $6.50 | $6.50 | 65,368,330 |
| 2022-12-05 | $6.04 | $6.62 | $6.03 | $6.62 | $6.62 | 36,489,010 |
| 2022-12-01 | $6.00 | $6.04 | $5.89 | $5.91 | $5.91 | 10,554,820 |
| 2022-11-30 | $5.90 | $6.07 | $5.88 | $6.02 | $6.02 | 13,010,360 |
| 2022-11-29 | $5.94 | $6.05 | $5.90 | $5.94 | $5.94 | 13,386,230 |
| 2022-11-28 | $5.85 | $6.01 | $5.69 | $5.98 | $5.98 | 12,774,580 |
| 2022-11-25 | $5.79 | $6.02 | $5.78 | $5.91 | $5.91 | 14,334,350 |
| 2022-11-24 | $5.93 | $5.93 | $5.77 | $5.82 | $5.82 | 9,062,720 |
| 2022-11-23 | $5.79 | $5.98 | $5.73 | $5.89 | $5.89 | 13,515,060 |
| 2022-11-22 | $5.71 | $5.85 | $5.65 | $5.82 | $5.82 | 9,916,430 |
| 2022-11-21 | $5.73 | $5.83 | $5.66 | $5.69 | $5.69 | 5,050,610 |
| 2022-11-18 | $5.80 | $5.83 | $5.73 | $5.76 | $5.76 | 6,542,500 |
| 2022-11-17 | $5.73 | $5.83 | $5.69 | $5.80 | $5.80 | 6,944,500 |
| 2022-11-16 | $5.70 | $5.79 | $5.68 | $5.71 | $5.71 | 5,342,800 |
| 2022-11-15 | $5.66 | $5.82 | $5.63 | $5.74 | $5.74 | 6,770,400 |
| 2022-11-14 | $5.64 | $5.77 | $5.63 | $5.66 | $5.66 | 6,397,740 |
| 2022-11-11 | $5.73 | $5.79 | $5.63 | $5.63 | $5.63 | 6,999,810 |
| 2022-11-10 | $5.59 | $5.68 | $5.53 | $5.67 | $5.67 | 5,455,960 |
| 2022-11-09 | $5.57 | $5.64 | $5.54 | $5.64 | $5.64 | 4,913,750 |
| 2022-11-08 | $5.54 | $5.59 | $5.49 | $5.57 | $5.57 | 4,593,080 |
| 2022-11-07 | $5.49 | $5.60 | $5.44 | $5.56 | $5.56 | 6,118,700 |
| 2022-11-04 | $5.46 | $5.50 | $5.38 | $5.49 | $5.49 | 4,642,300 |
| 2022-11-03 | $5.42 | $5.55 | $5.40 | $5.43 | $5.43 | 6,126,440 |
| 2022-11-02 | $5.38 | $5.49 | $5.36 | $5.43 | $5.43 | 6,063,280 |
| 2022-11-01 | $5.21 | $5.37 | $5.21 | $5.37 | $5.37 | 4,490,770 |
| 2022-10-31 | $5.15 | $5.26 | $5.09 | $5.21 | $5.21 | 5,475,200 |
| 2022-10-28 | $5.36 | $5.43 | $5.12 | $5.13 | $5.13 | 5,842,600 |
| 2022-10-27 | $5.34 | $5.48 | $5.31 | $5.42 | $5.42 | 5,933,500 |
| 2022-10-26 | $5.22 | $5.42 | $5.21 | $5.35 | $5.35 | 6,003,530 |
| 2022-10-25 | $5.25 | $5.29 | $5.14 | $5.19 | $5.19 | 4,713,600 |
| 2022-10-24 | $5.40 | $5.43 | $5.26 | $5.27 | $5.27 | 4,154,530 |
| 2022-10-21 | $5.38 | $5.54 | $5.33 | $5.40 | $5.40 | 6,488,440 |
| 2022-10-20 | $5.32 | $5.39 | $5.29 | $5.35 | $5.35 | 3,731,400 |
| 2022-10-19 | $5.31 | $5.37 | $5.25 | $5.33 | $5.33 | 4,015,000 |
| 2022-10-18 | $5.29 | $5.37 | $5.27 | $5.31 | $5.31 | 3,754,240 |
| 2022-10-17 | $5.23 | $5.31 | $5.19 | $5.28 | $5.28 | 4,875,440 |
| 2022-10-14 | $5.21 | $5.26 | $5.19 | $5.23 | $5.23 | 4,573,900 |
| 2022-10-13 | $5.15 | $5.24 | $5.08 | $5.19 | $5.19 | 3,584,690 |
| 2022-10-12 | $5.02 | $5.14 | $4.97 | $5.12 | $5.12 | 4,177,000 |
| 2022-10-11 | $4.97 | $5.02 | $4.90 | $5.01 | $5.01 | 3,665,640 |
| 2022-10-10 | $5.02 | $5.08 | $4.94 | $4.97 | $4.97 | 4,642,110 |
| 2022-09-30 | $5.06 | $5.11 | $5.01 | $5.03 | $5.03 | 3,453,000 |
| 2022-09-29 | $5.18 | $5.28 | $5.05 | $5.08 | $5.08 | 4,803,700 |
| 2022-09-28 | $5.30 | $5.31 | $5.13 | $5.14 | $5.14 | 3,879,600 |
| 2022-09-27 | $5.16 | $5.31 | $5.16 | $5.27 | $5.27 | 4,647,670 |
| 2022-09-26 | $5.27 | $5.31 | $5.14 | $5.15 | $5.15 | 5,962,850 |
| 2022-09-23 | $5.42 | $5.42 | $5.29 | $5.30 | $5.30 | 4,284,700 |
| 2022-09-22 | $5.49 | $5.57 | $5.37 | $5.39 | $5.39 | 4,702,770 |
| 2022-09-21 | $5.45 | $5.55 | $5.32 | $5.52 | $5.52 | 4,469,300 |
| 2022-09-20 | $5.43 | $5.52 | $5.39 | $5.43 | $5.43 | 4,512,400 |
| 2022-09-19 | $5.54 | $5.54 | $5.30 | $5.38 | $5.38 | 5,703,080 |
| 2022-09-16 | $5.73 | $5.73 | $5.49 | $5.50 | $5.50 | 7,153,930 |
| 2022-09-15 | $5.91 | $5.92 | $5.64 | $5.71 | $5.71 | 7,253,820 |
| 2022-09-14 | $5.83 | $5.88 | $5.77 | $5.87 | $5.87 | 5,755,500 |
| 2022-09-13 | $5.90 | $6.01 | $5.89 | $5.91 | $5.91 | 5,675,000 |
| 2022-09-12 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2022-09-09 | $5.92 | $5.96 | $5.86 | $5.88 | $5.88 | 4,099,500 |
| 2022-09-08 | $5.97 | $5.97 | $5.85 | $5.88 | $5.88 | 4,802,940 |
| 2022-09-07 | $5.98 | $6.01 | $5.89 | $5.95 | $5.95 | 6,415,010 |
| 2022-09-06 | $6.05 | $6.06 | $5.96 | $5.98 | $5.98 | 7,323,330 |
| 2022-09-05 | $5.97 | $6.06 | $5.95 | $6.01 | $6.01 | 7,135,700 |
| 2022-09-02 | $5.87 | $6.01 | $5.84 | $5.98 | $5.98 | 9,285,470 |
| 2022-09-01 | $5.87 | $6.01 | $5.83 | $5.86 | $5.86 | 7,884,740 |
| 2022-08-31 | $5.94 | $5.94 | $5.75 | $5.84 | $5.84 | 8,080,570 |
| 2022-08-30 | $5.88 | $6.08 | $5.83 | $5.94 | $5.94 | 12,152,950 |
| 2022-08-29 | $5.60 | $5.84 | $5.60 | $5.82 | $5.82 | 5,485,480 |
| 2022-08-26 | $5.86 | $5.86 | $5.70 | $5.73 | $5.73 | 5,843,300 |
| 2022-08-25 | $5.78 | $5.86 | $5.69 | $5.82 | $5.82 | 6,886,200 |
| 2022-08-24 | $5.91 | $5.97 | $5.78 | $5.79 | $5.79 | 9,505,200 |
| 2022-08-23 | $5.82 | $5.94 | $5.80 | $5.91 | $5.91 | 6,976,040 |
| 2022-08-22 | $5.76 | $5.88 | $5.74 | $5.84 | $5.84 | 8,148,190 |
| 2022-08-19 | $5.71 | $5.99 | $5.64 | $5.78 | $5.78 | 16,088,740 |
| 2022-08-18 | $5.72 | $5.72 | $5.66 | $5.67 | $5.67 | 3,486,000 |
| 2022-08-17 | $5.65 | $5.74 | $5.65 | $5.72 | $5.72 | 4,564,990 |
| 2022-08-16 | $5.71 | $5.75 | $5.65 | $5.68 | $5.68 | 3,447,550 |
| 2022-08-15 | $5.69 | $5.74 | $5.62 | $5.69 | $5.69 | 4,194,440 |
| 2022-08-12 | $5.65 | $5.74 | $5.63 | $5.71 | $5.71 | 5,219,670 |
| 2022-08-11 | $5.50 | $5.72 | $5.50 | $5.68 | $5.68 | 7,411,670 |
| 2022-08-10 | $5.55 | $5.56 | $5.46 | $5.50 | $5.50 | 3,145,270 |
| 2022-08-09 | $5.58 | $5.59 | $5.48 | $5.53 | $5.53 | 4,037,600 |
| 2022-08-08 | $5.51 | $5.55 | $5.44 | $5.51 | $5.51 | 5,020,740 |
| 2022-08-05 | $5.41 | $5.50 | $5.35 | $5.49 | $5.49 | 5,308,900 |
| 2022-08-04 | $5.35 | $5.42 | $5.28 | $5.40 | $5.40 | 4,631,000 |
| 2022-08-03 | $5.35 | $5.52 | $5.29 | $5.30 | $5.30 | 5,634,870 |
| 2022-08-02 | $5.63 | $5.63 | $5.26 | $5.31 | $5.31 | 10,484,440 |
| 2022-08-01 | $5.68 | $5.71 | $5.63 | $5.67 | $5.67 | 5,427,000 |
| 2022-07-29 | $5.81 | $5.85 | $5.68 | $5.70 | $5.70 | 5,539,520 |
| 2022-07-28 | $5.73 | $5.82 | $5.71 | $5.81 | $5.81 | 5,787,080 |
| 2022-07-27 | $5.72 | $5.76 | $5.69 | $5.72 | $5.72 | 3,128,060 |
| 2022-07-26 | $5.69 | $5.75 | $5.65 | $5.74 | $5.74 | 4,479,900 |
| 2022-07-25 | $5.77 | $5.81 | $5.65 | $5.66 | $5.66 | 6,459,700 |
| 2022-07-22 | $5.75 | $5.89 | $5.71 | $5.75 | $5.75 | 8,328,300 |
| 2022-07-21 | $5.82 | $5.83 | $5.67 | $5.71 | $5.71 | 8,999,340 |
| 2022-07-20 | $5.68 | $5.84 | $5.64 | $5.79 | $5.79 | 9,393,670 |
| 2022-07-19 | $5.56 | $5.70 | $5.54 | $5.70 | $5.70 | 9,301,940 |
| 2022-07-18 | $5.26 | $5.60 | $5.26 | $5.56 | $5.56 | 13,644,060 |
| 2022-07-15 | $5.64 | $5.64 | $5.24 | $5.25 | $5.25 | 16,529,360 |
| 2022-07-14 | $5.68 | $5.77 | $5.55 | $5.68 | $5.68 | 10,864,810 |
| 2022-07-13 | $5.53 | $5.70 | $5.52 | $5.67 | $5.67 | 9,081,870 |
| 2022-07-12 | $5.51 | $5.57 | $5.45 | $5.53 | $5.53 | 7,020,570 |
| 2022-07-11 | $5.51 | $5.54 | $5.44 | $5.51 | $5.51 | 5,474,300 |
| 2022-07-08 | $5.47 | $5.56 | $5.45 | $5.53 | $5.53 | 4,885,160 |
| 2022-07-07 | $5.42 | $5.58 | $5.42 | $5.47 | $5.47 | 6,379,950 |
| 2022-07-06 | $5.51 | $5.53 | $5.37 | $5.41 | $5.41 | 6,199,250 |
| 2022-07-05 | $5.60 | $5.64 | $5.45 | $5.50 | $5.50 | 6,839,350 |
| 2022-07-04 | $5.58 | $5.60 | $5.53 | $5.58 | $5.58 | 5,268,030 |
| 2022-07-01 | $5.66 | $5.69 | $5.56 | $5.58 | $5.58 | 7,002,800 |
| 2022-06-30 | $5.65 | $5.70 | $5.62 | $5.66 | $5.66 | 6,819,900 |
| 2022-06-29 | $5.75 | $5.79 | $5.65 | $5.65 | $5.65 | 7,975,080 |
| 2022-06-28 | $5.65 | $5.81 | $5.62 | $5.76 | $5.76 | 11,713,410 |
| 2022-06-27 | $5.74 | $5.76 | $5.64 | $5.65 | $5.65 | 8,076,800 |
| 2022-06-24 | $5.75 | $5.78 | $5.70 | $5.72 | $5.72 | 7,359,400 |
| 2022-06-23 | $5.67 | $5.75 | $5.60 | $5.75 | $5.75 | 7,115,320 |
| 2022-06-22 | $5.76 | $5.78 | $5.64 | $5.65 | $5.65 | 6,877,000 |
| 2022-06-21 | $5.80 | $5.88 | $5.67 | $5.75 | $5.75 | 9,005,610 |
| 2022-06-20 | $5.86 | $5.96 | $5.82 | $5.84 | $5.84 | 7,855,530 |
| 2022-06-17 | $5.88 | $6.02 | $5.76 | $5.86 | $5.86 | 11,960,750 |
| 2022-06-16 | $6.15 | $6.20 | $5.93 | $5.98 | $5.98 | 18,603,670 |
| 2022-06-15 | $6.07 | $6.39 | $5.97 | $6.19 | $6.19 | 32,327,070 |
| 2022-06-14 | $5.98 | $6.07 | $5.79 | $6.07 | $6.07 | 10,676,630 |
| 2022-06-13 | $5.95 | $6.12 | $5.88 | $6.03 | $6.03 | 10,736,250 |
| 2022-06-10 | $5.91 | $6.03 | $5.89 | $6.01 | $6.01 | 8,122,320 |
| 2022-06-09 | $6.04 | $6.05 | $5.86 | $5.92 | $5.92 | 8,356,450 |
| 2022-06-08 | $6.10 | $6.10 | $5.89 | $6.02 | $6.02 | 11,279,260 |
| 2022-06-07 | $6.14 | $6.15 | $6.01 | $6.10 | $6.10 | 11,120,350 |
| 2022-06-06 | $6.04 | $6.18 | $6.00 | $6.15 | $6.15 | 16,934,560 |
| 2022-06-02 | $6.21 | $6.21 | $6.01 | $6.04 | $6.04 | 13,389,510 |
| 2022-06-01 | $6.01 | $6.30 | $6.00 | $6.21 | $6.21 | 19,574,510 |
| 2022-05-31 | $6.03 | $6.14 | $5.95 | $6.06 | $6.06 | 17,897,000 |
| 2022-05-30 | $5.99 | $6.23 | $5.90 | $6.16 | $6.16 | 23,847,850 |
| 2022-05-27 | $5.77 | $6.01 | $5.65 | $5.99 | $5.99 | 18,938,910 |
| 2022-05-26 | $5.67 | $5.88 | $5.67 | $5.71 | $5.71 | 10,239,460 |
| 2022-05-25 | $5.49 | $5.70 | $5.49 | $5.68 | $5.68 | 12,375,510 |
| 2022-05-24 | $5.86 | $5.94 | $5.40 | $5.48 | $5.47 | 16,926,720 |
| 2022-05-23 | $5.61 | $5.84 | $5.61 | $5.80 | $5.79 | 14,310,590 |
| 2022-05-20 | $5.48 | $5.80 | $5.44 | $5.65 | $5.64 | 18,332,430 |
| 2022-05-19 | $5.26 | $5.51 | $5.23 | $5.47 | $5.46 | 12,515,420 |
| 2022-05-18 | $5.22 | $5.46 | $5.18 | $5.36 | $5.35 | 13,511,820 |
| 2022-05-17 | $5.23 | $5.29 | $5.11 | $5.26 | $5.25 | 7,913,000 |
| 2022-05-16 | $5.29 | $5.31 | $5.20 | $5.29 | $5.28 | 7,761,840 |
| 2022-05-13 | $5.19 | $5.29 | $5.12 | $5.24 | $5.23 | 8,756,020 |
| 2022-05-12 | $5.05 | $5.20 | $5.02 | $5.16 | $5.15 | 8,690,820 |
| 2022-05-11 | $5.14 | $5.25 | $5.07 | $5.09 | $5.08 | 10,665,730 |
| 2022-05-10 | $5.02 | $5.16 | $5.00 | $5.14 | $5.13 | 9,032,300 |
| 2022-05-09 | $4.96 | $5.12 | $4.94 | $5.07 | $5.06 | 8,882,240 |
| 2022-05-06 | $4.89 | $5.02 | $4.89 | $4.93 | $4.92 | 9,175,530 |
| 2022-05-05 | $4.96 | $5.21 | $4.96 | $5.09 | $5.08 | 10,638,660 |
| 2022-05-04 | $5.02 | $5.02 | $5.02 | $5.02 | $5.01 | 0 |
| 2022-05-03 | $5.02 | $5.02 | $5.02 | $5.02 | $5.01 | 0 |
| 2022-04-29 | $4.78 | $5.09 | $4.75 | $5.02 | $5.01 | 13,659,390 |
| 2022-04-28 | $4.88 | $5.00 | $4.62 | $4.77 | $4.76 | 14,006,720 |
| 2022-04-27 | $4.86 | $4.97 | $4.64 | $4.89 | $4.88 | 16,015,900 |
| 2022-04-26 | $5.20 | $5.30 | $4.85 | $4.98 | $4.97 | 19,256,150 |
| 2022-04-25 | $5.57 | $5.61 | $5.27 | $5.28 | $5.27 | 16,176,440 |
| 2022-04-22 | $5.70 | $5.90 | $5.62 | $5.79 | $5.78 | 16,624,930 |
| 2022-04-21 | $6.08 | $6.19 | $5.82 | $5.89 | $5.88 | 19,728,230 |
| 2022-04-20 | $6.07 | $6.41 | $6.03 | $6.16 | $6.15 | 16,280,060 |
| 2022-04-19 | $5.94 | $6.14 | $5.89 | $6.08 | $6.07 | 13,275,850 |
| 2022-04-18 | $6.08 | $6.08 | $5.81 | $5.91 | $5.90 | 11,606,380 |
| 2022-04-15 | $6.46 | $6.46 | $6.01 | $6.08 | $6.07 | 17,992,320 |
| 2022-04-14 | $6.41 | $6.54 | $6.25 | $6.46 | $6.45 | 21,023,900 |
| 2022-04-13 | $6.24 | $6.66 | $6.21 | $6.37 | $6.36 | 28,079,780 |
| 2022-04-12 | $5.95 | $6.30 | $5.86 | $6.29 | $6.28 | 20,035,240 |
| 2022-04-11 | $6.20 | $6.22 | $5.90 | $5.96 | $5.95 | 16,525,110 |
| 2022-04-08 | $6.33 | $6.45 | $6.14 | $6.21 | $6.20 | 16,370,710 |
| 2022-04-07 | $6.54 | $6.60 | $6.31 | $6.31 | $6.30 | 19,266,560 |
| 2022-04-06 | $6.57 | $6.77 | $6.44 | $6.60 | $6.59 | 26,248,170 |
| 2022-04-05 | $6.58 | $6.58 | $6.58 | $6.58 | $6.57 | 0 |
| 2022-04-04 | $6.58 | $6.58 | $6.58 | $6.58 | $6.57 | 0 |
| 2022-04-01 | $6.32 | $6.82 | $6.30 | $6.58 | $6.57 | 34,397,860 |
| 2022-03-31 | $6.23 | $6.54 | $6.21 | $6.41 | $6.40 | 26,231,570 |
| 2022-03-30 | $6.14 | $6.44 | $6.11 | $6.33 | $6.32 | 23,648,740 |
| 2022-03-29 | $6.39 | $6.40 | $6.06 | $6.14 | $6.13 | 26,257,830 |
| 2022-03-28 | $6.57 | $6.65 | $6.31 | $6.43 | $6.42 | 34,431,710 |
| 2022-03-25 | $6.43 | $6.89 | $6.43 | $6.75 | $6.74 | 50,661,630 |
| 2022-03-24 | $6.56 | $6.70 | $6.38 | $6.49 | $6.48 | 44,871,810 |
| 2022-03-23 | $7.80 | $7.80 | $6.93 | $6.93 | $6.92 | 77,575,600 |
| 2022-03-22 | $7.70 | $7.70 | $7.70 | $7.70 | $7.69 | 16,034,160 |
| 2022-03-21 | $7.00 | $7.00 | $7.00 | $7.00 | $6.99 | 5,867,850 |
| 2022-03-18 | $6.15 | $6.43 | $6.15 | $6.36 | $6.35 | 30,396,240 |
| 2022-03-17 | $6.23 | $6.40 | $6.14 | $6.26 | $6.25 | 46,423,460 |
| 2022-03-16 | $5.74 | $6.22 | $5.74 | $6.22 | $6.21 | 42,612,230 |
| 2022-03-15 | $6.11 | $6.14 | $5.60 | $5.65 | $5.64 | 29,755,580 |
| 2022-03-14 | $6.09 | $6.36 | $6.02 | $6.15 | $6.14 | 26,058,250 |
| 2022-03-11 | $5.90 | $6.20 | $5.86 | $6.11 | $6.10 | 21,505,570 |
| 2022-03-10 | $6.09 | $6.25 | $5.87 | $6.07 | $6.06 | 24,078,040 |
| 2022-03-09 | $5.87 | $6.09 | $5.65 | $5.97 | $5.96 | 24,190,020 |
| 2022-03-08 | $6.01 | $6.17 | $5.83 | $5.95 | $5.94 | 20,350,130 |
| 2022-03-07 | $5.90 | $6.29 | $5.85 | $6.03 | $6.02 | 27,353,210 |
| 2022-03-04 | $6.00 | $6.14 | $5.85 | $5.97 | $5.96 | 27,153,190 |
| 2022-03-03 | $5.90 | $6.19 | $5.84 | $6.09 | $6.08 | 37,471,290 |
| 2022-03-02 | $5.51 | $6.10 | $5.51 | $5.93 | $5.92 | 44,555,340 |
| 2022-03-01 | $6.18 | $6.20 | $5.90 | $5.90 | $5.89 | 14,386,900 |
| 2022-02-28 | $7.12 | $7.15 | $6.32 | $6.56 | $6.55 | 56,358,260 |
| 2022-02-25 | $6.33 | $6.80 | $6.33 | $6.80 | $6.79 | 19,240,940 |
| 2022-02-24 | $6.51 | $7.11 | $6.15 | $6.18 | $6.17 | 65,927,400 |
| 2022-02-23 | $5.99 | $6.51 | $5.83 | $6.51 | $6.50 | 34,087,420 |
| 2022-02-22 | $5.76 | $6.21 | $5.72 | $5.92 | $5.91 | 31,386,630 |
| 2022-02-21 | $5.68 | $5.86 | $5.65 | $5.82 | $5.81 | 24,308,630 |
| 2022-02-18 | $5.71 | $5.79 | $5.57 | $5.70 | $5.69 | 37,627,980 |
| 2022-02-17 | $5.36 | $5.90 | $5.27 | $5.90 | $5.89 | 25,762,780 |
| 2022-02-16 | $5.20 | $5.38 | $5.17 | $5.36 | $5.35 | 10,699,730 |
| 2022-02-15 | $5.23 | $5.24 | $5.11 | $5.15 | $5.14 | 6,007,270 |
| 2022-02-14 | $5.14 | $5.27 | $5.13 | $5.21 | $5.20 | 5,814,110 |
| 2022-02-11 | $5.26 | $5.28 | $5.16 | $5.19 | $5.18 | 4,974,000 |
| 2022-02-10 | $5.27 | $5.34 | $5.21 | $5.26 | $5.25 | 5,998,300 |
| 2022-02-09 | $5.32 | $5.37 | $5.26 | $5.28 | $5.27 | 5,601,490 |
| 2022-02-08 | $5.04 | $5.33 | $5.01 | $5.33 | $5.32 | 10,202,900 |
| 2022-02-07 | $4.97 | $5.05 | $4.93 | $5.02 | $5.01 | 6,283,500 |
| 2022-02-04 | $4.92 | $4.92 | $4.92 | $4.92 | $4.91 | 0 |
| 2022-02-03 | $4.92 | $4.92 | $4.92 | $4.92 | $4.91 | 0 |
| 2022-02-02 | $4.92 | $4.92 | $4.92 | $4.92 | $4.91 | 0 |
| 2022-02-01 | $4.92 | $4.92 | $4.92 | $4.92 | $4.91 | 0 |
| 2022-01-28 | $4.87 | $5.00 | $4.83 | $4.92 | $4.91 | 5,016,240 |
| 2022-01-27 | $5.00 | $5.04 | $4.83 | $4.85 | $4.84 | 5,970,460 |
| 2022-01-26 | $4.94 | $5.03 | $4.91 | $5.00 | $4.99 | 4,273,300 |
| 2022-01-25 | $5.22 | $5.22 | $4.91 | $4.92 | $4.91 | 6,418,560 |
| 2022-01-24 | $5.28 | $5.30 | $5.13 | $5.16 | $5.15 | 5,072,670 |
| 2022-01-21 | $5.30 | $5.35 | $5.22 | $5.29 | $5.28 | 4,732,170 |
| 2022-01-20 | $5.44 | $5.47 | $5.25 | $5.27 | $5.26 | 7,200,360 |
| 2022-01-19 | $5.38 | $5.53 | $5.36 | $5.42 | $5.41 | 5,621,570 |
| 2022-01-18 | $5.56 | $5.57 | $5.35 | $5.38 | $5.37 | 7,448,360 |
| 2022-01-17 | $5.50 | $5.59 | $5.47 | $5.54 | $5.53 | 5,540,160 |
| 2022-01-14 | $5.68 | $5.71 | $5.44 | $5.45 | $5.44 | 7,453,400 |
| 2022-01-13 | $5.73 | $5.80 | $5.66 | $5.69 | $5.68 | 5,649,600 |
| 2022-01-12 | $5.63 | $5.75 | $5.56 | $5.74 | $5.73 | 7,767,880 |
| 2022-01-11 | $5.63 | $5.72 | $5.56 | $5.59 | $5.58 | 7,229,800 |
| 2022-01-10 | $5.61 | $5.72 | $5.60 | $5.64 | $5.63 | 5,730,730 |
| 2022-01-07 | $5.75 | $5.82 | $5.60 | $5.64 | $5.63 | 7,985,770 |
| 2022-01-06 | $5.80 | $5.87 | $5.73 | $5.77 | $5.76 | 7,043,300 |
| 2022-01-05 | $5.80 | $5.90 | $5.70 | $5.83 | $5.82 | 9,436,800 |
| 2022-01-04 | $5.59 | $5.85 | $5.54 | $5.80 | $5.79 | 12,701,520 |
| 2022-01-03 | $5.57 | $5.57 | $5.57 | $5.57 | $5.56 | 0 |
| 2021-12-31 | $5.61 | $5.63 | $5.51 | $5.57 | $5.56 | 6,590,920 |
| 2021-12-30 | $5.45 | $5.69 | $5.45 | $5.61 | $5.60 | 12,601,680 |
| 2021-12-29 | $5.36 | $5.60 | $5.31 | $5.47 | $5.46 | 7,027,570 |
| 2021-12-28 | $5.39 | $5.42 | $5.33 | $5.39 | $5.38 | 4,056,920 |
| 2021-12-27 | $5.27 | $5.47 | $5.22 | $5.40 | $5.39 | 6,667,000 |
| 2021-12-24 | $5.40 | $5.45 | $5.28 | $5.30 | $5.29 | 6,749,500 |
| 2021-12-23 | $5.54 | $5.62 | $5.39 | $5.41 | $5.40 | 8,214,500 |
| 2021-12-22 | $5.53 | $5.64 | $5.49 | $5.53 | $5.52 | 8,284,600 |
| 2021-12-21 | $5.50 | $5.59 | $5.45 | $5.57 | $5.56 | 8,850,440 |
| 2021-12-20 | $5.56 | $5.67 | $5.46 | $5.49 | $5.48 | 10,320,210 |
| 2021-12-17 | $5.57 | $5.65 | $5.48 | $5.61 | $5.60 | 11,311,250 |
| 2021-12-16 | $5.40 | $5.74 | $5.37 | $5.56 | $5.55 | 15,538,520 |
| 2021-12-15 | $5.38 | $5.51 | $5.34 | $5.40 | $5.39 | 10,663,640 |
| 2021-12-14 | $5.25 | $5.40 | $5.20 | $5.39 | $5.38 | 10,761,000 |
| 2021-12-13 | $5.30 | $5.32 | $5.21 | $5.24 | $5.23 | 7,300,780 |
| 2021-12-10 | $5.35 | $5.39 | $5.25 | $5.26 | $5.25 | 7,429,530 |
| 2021-12-09 | $5.29 | $5.39 | $5.27 | $5.34 | $5.33 | 9,439,160 |
| 2021-12-08 | $5.41 | $5.43 | $5.30 | $5.39 | $5.38 | 10,111,210 |
| 2021-12-07 | $5.36 | $5.42 | $5.26 | $5.42 | $5.41 | 11,393,980 |
| 2021-12-06 | $5.44 | $5.48 | $5.32 | $5.34 | $5.33 | 15,009,130 |
| 2021-12-03 | $5.44 | $5.44 | $5.44 | $5.44 | $5.43 | 27,715,380 |
| 2021-12-02 | $5.65 | $5.65 | $5.65 | $5.65 | $5.64 | 47,521,200 |
| 2021-12-01 | $5.07 | $5.65 | $5.06 | $5.65 | $5.64 | 23,522,520 |
| 2021-11-30 | $4.86 | $5.27 | $4.84 | $5.14 | $5.13 | 18,134,880 |
| 2021-11-29 | $4.91 | $4.93 | $4.81 | $4.86 | $4.85 | 5,420,570 |
| 2021-11-26 | $4.98 | $5.02 | $4.91 | $4.99 | $4.98 | 4,596,200 |
| 2021-11-25 | $4.99 | $5.02 | $4.94 | $5.00 | $4.99 | 3,150,100 |
| 2021-11-24 | $5.02 | $5.02 | $4.94 | $4.98 | $4.97 | 4,859,370 |
| 2021-11-23 | $4.92 | $5.06 | $4.92 | $5.02 | $5.01 | 6,880,460 |
| 2021-11-22 | $4.91 | $4.94 | $4.90 | $4.93 | $4.92 | 3,096,600 |
| 2021-11-19 | $4.86 | $4.92 | $4.83 | $4.92 | $4.91 | 2,318,100 |
| 2021-11-18 | $4.93 | $4.94 | $4.84 | $4.85 | $4.84 | 2,345,900 |
| 2021-11-17 | $4.87 | $4.96 | $4.86 | $4.94 | $4.93 | 3,733,860 |
| 2021-11-16 | $4.88 | $4.90 | $4.84 | $4.87 | $4.86 | 2,896,600 |
| 2021-11-15 | $4.88 | $4.90 | $4.85 | $4.90 | $4.89 | 2,956,550 |
| 2021-11-12 | $4.88 | $4.90 | $4.84 | $4.88 | $4.87 | 2,576,000 |
| 2021-11-11 | $4.83 | $4.91 | $4.81 | $4.89 | $4.88 | 4,344,790 |
| 2021-11-10 | $4.80 | $4.86 | $4.76 | $4.85 | $4.84 | 4,047,260 |
| 2021-11-09 | $4.70 | $4.83 | $4.68 | $4.80 | $4.79 | 4,164,400 |
| 2021-11-08 | $4.66 | $4.72 | $4.62 | $4.71 | $4.70 | 2,053,110 |
| 2021-11-05 | $4.68 | $4.68 | $4.68 | $4.68 | $4.67 | 1,776,260 |
| 2021-11-04 | $4.65 | $4.68 | $4.63 | $4.68 | $4.67 | 1,757,140 |
| 2021-11-03 | $4.65 | $4.67 | $4.60 | $4.65 | $4.64 | 1,788,100 |
| 2021-11-02 | $4.75 | $4.76 | $4.61 | $4.65 | $4.64 | 3,029,800 |
| 2021-11-01 | $4.68 | $4.76 | $4.65 | $4.75 | $4.74 | 3,000,500 |
| 2021-10-29 | $4.65 | $4.72 | $4.58 | $4.68 | $4.67 | 3,714,700 |
| 2021-10-28 | $4.58 | $4.71 | $4.51 | $4.65 | $4.64 | 6,648,700 |
| 2021-10-27 | $4.71 | $4.72 | $4.55 | $4.58 | $4.57 | 5,020,600 |
| 2021-10-26 | $4.73 | $4.83 | $4.67 | $4.75 | $4.74 | 4,351,700 |
| 2021-10-25 | $4.69 | $4.69 | $4.63 | $4.69 | $4.68 | 1,931,700 |
| 2021-10-22 | $4.71 | $4.74 | $4.66 | $4.69 | $4.68 | 2,420,100 |
| 2021-10-21 | $4.75 | $4.81 | $4.72 | $4.73 | $4.72 | 3,035,800 |
| 2021-10-20 | $4.80 | $4.81 | $4.75 | $4.76 | $4.75 | 2,372,300 |
| 2021-10-19 | $4.91 | $4.91 | $4.79 | $4.79 | $4.78 | 2,819,200 |
| 2021-10-18 | $4.85 | $4.91 | $4.82 | $4.91 | $4.90 | 2,592,700 |
| 2021-10-15 | $4.92 | $4.92 | $4.83 | $4.85 | $4.84 | 2,568,750 |
| 2021-10-14 | $4.90 | $4.93 | $4.87 | $4.90 | $4.89 | 2,276,200 |
| 2021-10-13 | $4.98 | $4.99 | $4.87 | $4.92 | $4.91 | 2,174,750 |
| 2021-10-12 | $5.00 | $5.02 | $4.92 | $4.96 | $4.95 | 2,427,850 |
| 2021-10-11 | $4.97 | $5.04 | $4.93 | $5.01 | $5.00 | 3,160,800 |
| 2021-10-08 | $4.84 | $4.99 | $4.84 | $4.97 | $4.96 | 4,875,210 |
| 2021-10-07 | $4.82 | $4.82 | $4.82 | $4.82 | $4.81 | 0 |
| 2021-10-06 | $4.82 | $4.82 | $4.82 | $4.82 | $4.81 | 0 |
| 2021-09-30 | $4.73 | $4.86 | $4.73 | $4.82 | $4.81 | 3,032,500 |
| 2021-09-29 | $4.78 | $4.80 | $4.73 | $4.73 | $4.72 | 3,047,650 |
| 2021-09-28 | $4.82 | $4.86 | $4.77 | $4.81 | $4.80 | 2,340,390 |
| 2021-09-27 | $5.00 | $5.01 | $4.76 | $4.81 | $4.80 | 5,069,220 |
| 2021-09-24 | $5.13 | $5.13 | $4.98 | $4.98 | $4.97 | 4,076,200 |
| 2021-09-23 | $5.03 | $5.13 | $5.03 | $5.13 | $5.12 | 4,806,000 |
| 2021-09-22 | $5.04 | $5.05 | $4.99 | $5.03 | $5.02 | 3,186,520 |
| 2021-09-21 | $5.09 | $5.09 | $5.09 | $5.09 | $5.08 | 0 |
| 2021-09-20 | $5.09 | $5.09 | $5.09 | $5.09 | $5.08 | 0 |
| 2021-09-17 | $5.05 | $5.10 | $4.96 | $5.09 | $5.08 | 5,304,690 |
| 2021-09-16 | $5.15 | $5.18 | $5.03 | $5.04 | $5.03 | 5,486,750 |
| 2021-09-15 | $5.02 | $5.17 | $5.01 | $5.16 | $5.15 | 8,084,790 |
| 2021-09-14 | $5.12 | $5.15 | $5.00 | $5.02 | $5.01 | 5,821,860 |
| 2021-09-13 | $5.06 | $5.13 | $5.02 | $5.13 | $5.12 | 5,547,030 |
| 2021-09-10 | $5.10 | $5.17 | $5.02 | $5.04 | $5.03 | 5,082,840 |
| 2021-09-09 | $5.12 | $5.16 | $5.09 | $5.12 | $5.11 | 3,804,530 |
| 2021-09-08 | $5.04 | $5.14 | $5.02 | $5.14 | $5.13 | 7,607,920 |
| 2021-09-07 | $5.00 | $5.05 | $4.97 | $5.04 | $5.03 | 4,851,240 |
| 2021-09-06 | $4.96 | $5.03 | $4.95 | $5.00 | $4.99 | 3,801,260 |
| 2021-09-03 | $5.01 | $5.06 | $4.96 | $4.99 | $4.98 | 5,965,830 |
| 2021-09-02 | $4.97 | $4.98 | $4.90 | $4.96 | $4.95 | 5,168,300 |
| 2021-09-01 | $4.87 | $5.02 | $4.82 | $4.96 | $4.95 | 8,687,340 |
| 2021-08-31 | $4.88 | $4.90 | $4.75 | $4.90 | $4.89 | 6,426,200 |
| 2021-08-30 | $4.88 | $4.92 | $4.84 | $4.86 | $4.85 | 4,091,760 |
| 2021-08-27 | $4.88 | $4.93 | $4.81 | $4.89 | $4.88 | 4,275,920 |
| 2021-08-26 | $4.85 | $4.95 | $4.83 | $4.88 | $4.87 | 4,042,800 |
| 2021-08-25 | $4.81 | $4.89 | $4.78 | $4.88 | $4.87 | 4,902,850 |
| 2021-08-24 | $4.80 | $4.83 | $4.77 | $4.80 | $4.79 | 4,961,570 |
| 2021-08-23 | $4.78 | $4.82 | $4.76 | $4.81 | $4.80 | 3,672,100 |
| 2021-08-20 | $4.78 | $4.78 | $4.69 | $4.76 | $4.75 | 3,206,620 |
| 2021-08-19 | $4.76 | $4.82 | $4.73 | $4.78 | $4.77 | 4,875,410 |
| 2021-08-18 | $4.63 | $4.82 | $4.60 | $4.81 | $4.80 | 8,218,320 |
| 2021-08-17 | $4.73 | $4.78 | $4.63 | $4.64 | $4.63 | 3,887,090 |
| 2021-08-16 | $4.75 | $4.76 | $4.73 | $4.74 | $4.73 | 2,679,460 |
| 2021-08-13 | $4.72 | $4.77 | $4.70 | $4.75 | $4.74 | 3,176,830 |
| 2021-08-12 | $4.74 | $4.79 | $4.72 | $4.73 | $4.72 | 3,219,120 |
| 2021-08-11 | $4.73 | $4.75 | $4.68 | $4.74 | $4.73 | 3,344,800 |
| 2021-08-10 | $4.74 | $4.76 | $4.67 | $4.74 | $4.73 | 3,873,560 |
| 2021-08-09 | $4.71 | $4.77 | $4.66 | $4.71 | $4.70 | 4,533,400 |
| 2021-08-06 | $4.66 | $4.75 | $4.64 | $4.69 | $4.68 | 2,995,500 |
| 2021-08-05 | $4.69 | $4.75 | $4.65 | $4.68 | $4.67 | 2,597,660 |
| 2021-08-04 | $4.64 | $4.77 | $4.64 | $4.72 | $4.71 | 4,026,960 |
| 2021-08-03 | $4.66 | $4.72 | $4.63 | $4.65 | $4.64 | 2,916,550 |
| 2021-08-02 | $4.56 | $4.67 | $4.52 | $4.66 | $4.65 | 3,592,400 |
| 2021-07-30 | $4.58 | $4.61 | $4.54 | $4.58 | $4.57 | 3,635,510 |
| 2021-07-29 | $4.53 | $4.55 | $4.50 | $4.54 | $4.53 | 2,431,300 |
| 2021-07-28 | $4.62 | $4.63 | $4.48 | $4.50 | $4.49 | 3,601,780 |
| 2021-07-27 | $4.85 | $4.85 | $4.60 | $4.63 | $4.62 | 5,145,000 |
| 2021-07-26 | $4.96 | $4.96 | $4.82 | $4.83 | $4.82 | 3,092,300 |
| 2021-07-23 | $5.00 | $5.04 | $4.93 | $4.95 | $4.94 | 3,144,650 |
| 2021-07-22 | $4.94 | $5.01 | $4.92 | $5.00 | $4.99 | 3,369,940 |
| 2021-07-21 | $4.92 | $4.97 | $4.92 | $4.94 | $4.93 | 2,046,300 |
| 2021-07-20 | $4.90 | $4.94 | $4.88 | $4.93 | $4.92 | 1,897,730 |
| 2021-07-19 | $4.92 | $4.95 | $4.89 | $4.93 | $4.92 | 2,898,400 |
| 2021-07-16 | $4.96 | $4.97 | $4.91 | $4.91 | $4.90 | 3,772,810 |
| 2021-07-15 | $5.05 | $5.07 | $4.94 | $4.97 | $4.96 | 4,322,620 |
| 2021-07-14 | $5.09 | $5.10 | $5.04 | $5.07 | $5.06 | 3,012,000 |
| 2021-07-13 | $5.09 | $5.13 | $5.07 | $5.11 | $5.10 | 3,726,400 |
| 2021-07-12 | $5.00 | $5.11 | $5.00 | $5.10 | $5.09 | 5,039,960 |
| 2021-07-09 | $4.97 | $5.03 | $4.97 | $5.00 | $4.99 | 2,615,900 |
| 2021-07-08 | $5.09 | $5.10 | $4.97 | $4.98 | $4.97 | 3,707,400 |
| 2021-07-07 | $5.12 | $5.16 | $5.05 | $5.08 | $5.07 | 2,922,010 |
| 2021-07-06 | $5.06 | $5.12 | $5.04 | $5.12 | $5.11 | 2,559,590 |
| 2021-07-05 | $4.95 | $5.09 | $4.95 | $5.08 | $5.07 | 3,671,300 |
| 2021-07-02 | $4.97 | $5.07 | $4.94 | $4.95 | $4.94 | 2,364,800 |
| 2021-07-01 | $5.10 | $5.10 | $4.95 | $4.96 | $4.95 | 2,492,600 |
| 2021-06-30 | $4.99 | $5.07 | $4.99 | $5.07 | $5.06 | 2,085,510 |
| 2021-06-29 | $5.10 | $5.15 | $4.97 | $5.00 | $4.99 | 3,275,400 |
| 2021-06-28 | $5.20 | $5.21 | $5.07 | $5.11 | $5.10 | 3,262,800 |
| 2021-06-25 | $5.08 | $5.16 | $5.06 | $5.15 | $5.14 | 4,343,700 |
| 2021-06-24 | $5.05 | $5.10 | $5.01 | $5.08 | $5.07 | 3,349,920 |
| 2021-06-23 | $5.03 | $5.08 | $5.00 | $5.05 | $5.04 | 3,122,100 |
| 2021-06-22 | $4.97 | $5.05 | $4.97 | $5.03 | $5.02 | 3,890,080 |
| 2021-06-21 | $4.90 | $5.02 | $4.90 | $4.97 | $4.96 | 2,869,420 |
| 2021-06-18 | $4.88 | $4.93 | $4.82 | $4.92 | $4.91 | 2,176,500 |
| 2021-06-17 | $4.92 | $4.94 | $4.88 | $4.89 | $4.88 | 2,055,210 |
| 2021-06-16 | $4.89 | $4.94 | $4.88 | $4.91 | $4.90 | 2,528,470 |
| 2021-06-15 | $5.01 | $5.03 | $4.89 | $4.90 | $4.89 | 5,457,850 |
| 2021-06-14 | $5.06 | $5.06 | $5.06 | $5.06 | $5.05 | 0 |
| 2021-06-11 | $5.10 | $5.25 | $5.06 | $5.06 | $5.05 | 6,910,810 |
| 2021-06-10 | $5.08 | $5.11 | $5.05 | $5.06 | $5.05 | 3,094,800 |
| 2021-06-09 | $5.08 | $5.14 | $5.05 | $5.08 | $5.07 | 3,548,540 |
| 2021-06-08 | $5.08 | $5.12 | $5.00 | $5.12 | $5.11 | 5,258,500 |
| 2021-06-07 | $5.08 | $5.11 | $5.05 | $5.08 | $5.07 | 2,463,710 |
| 2021-06-04 | $5.13 | $5.15 | $5.07 | $5.08 | $5.07 | 3,684,600 |
| 2021-06-03 | $5.05 | $5.15 | $5.05 | $5.14 | $5.13 | 4,988,400 |
| 2021-06-02 | $5.07 | $5.14 | $5.04 | $5.07 | $5.06 | 4,041,900 |
| 2021-06-01 | $5.08 | $5.11 | $5.05 | $5.08 | $5.07 | 3,389,500 |
| 2021-05-31 | $5.10 | $5.13 | $5.03 | $5.07 | $5.06 | 5,452,830 |
| 2021-05-28 | $5.10 | $5.17 | $5.06 | $5.10 | $5.09 | 5,426,140 |
| 2021-05-27 | $5.11 | $5.17 | $5.08 | $5.10 | $5.09 | 4,628,550 |
| 2021-05-26 | $5.16 | $5.21 | $5.11 | $5.12 | $5.11 | 7,840,700 |
| 2021-05-25 | $5.05 | $5.25 | $4.98 | $5.21 | $5.20 | 12,140,850 |
| 2021-05-24 | $5.01 | $5.11 | $5.01 | $5.05 | $5.04 | 4,445,530 |
| 2021-05-21 | $5.10 | $5.10 | $5.00 | $5.03 | $5.02 | 5,302,880 |
| 2021-05-20 | $5.13 | $5.15 | $4.98 | $5.11 | $5.10 | 7,324,300 |
| 2021-05-19 | $5.10 | $5.21 | $5.06 | $5.14 | $5.13 | 8,680,080 |
| 2021-05-18 | $4.88 | $5.22 | $4.88 | $5.12 | $5.11 | 12,207,520 |
| 2021-05-17 | $5.03 | $5.05 | $4.88 | $4.90 | $4.89 | 6,624,170 |
| 2021-05-14 | $4.86 | $5.09 | $4.86 | $5.08 | $5.07 | 10,991,240 |
| 2021-05-13 | $4.87 | $4.97 | $4.87 | $4.88 | $4.87 | 3,530,160 |
| 2021-05-12 | $4.92 | $4.93 | $4.86 | $4.91 | $4.90 | 3,760,330 |
| 2021-05-11 | $4.76 | $4.97 | $4.75 | $4.95 | $4.94 | 6,247,490 |
| 2021-05-10 | $4.76 | $4.80 | $4.74 | $4.78 | $4.77 | 2,614,110 |
| 2021-05-07 | $4.72 | $4.81 | $4.71 | $4.78 | $4.77 | 2,543,950 |
| 2021-05-06 | $4.67 | $4.75 | $4.67 | $4.72 | $4.71 | 2,170,710 |
| 2021-05-05 | $4.67 | $4.67 | $4.67 | $4.67 | $4.66 | 0 |
| 2021-05-04 | $4.67 | $4.67 | $4.67 | $4.67 | $4.66 | 0 |
| 2021-04-30 | $4.77 | $4.77 | $4.63 | $4.67 | $4.66 | 2,276,170 |
| 2021-04-29 | $4.64 | $4.76 | $4.64 | $4.71 | $4.70 | 2,351,000 |
| 2021-04-28 | $4.74 | $4.74 | $4.62 | $4.68 | $4.67 | 2,089,800 |
| 2021-04-27 | $4.78 | $4.78 | $4.60 | $4.68 | $4.67 | 4,182,510 |
| 2021-04-26 | $4.88 | $4.88 | $4.66 | $4.76 | $4.75 | 4,674,200 |
| 2021-04-23 | $4.90 | $5.04 | $4.87 | $4.92 | $4.91 | 5,868,810 |
| 2021-04-22 | $4.93 | $4.93 | $4.87 | $4.88 | $4.87 | 1,533,100 |
| 2021-04-21 | $4.94 | $4.96 | $4.85 | $4.90 | $4.89 | 2,563,100 |
| 2021-04-20 | $4.99 | $5.02 | $4.90 | $4.91 | $4.90 | 4,168,600 |
| 2021-04-19 | $4.91 | $5.05 | $4.88 | $5.01 | $5.00 | 6,526,520 |
| 2021-04-16 | $4.78 | $4.93 | $4.77 | $4.90 | $4.89 | 5,245,860 |
| 2021-04-15 | $4.72 | $4.83 | $4.72 | $4.80 | $4.79 | 4,380,040 |
| 2021-04-14 | $4.61 | $4.77 | $4.60 | $4.74 | $4.73 | 2,778,400 |
| 2021-04-13 | $4.63 | $4.66 | $4.60 | $4.61 | $4.60 | 1,796,100 |
| 2021-04-12 | $4.70 | $4.70 | $4.62 | $4.65 | $4.64 | 1,722,000 |
| 2021-04-09 | $4.72 | $4.73 | $4.68 | $4.70 | $4.69 | 1,599,800 |
| 2021-04-08 | $4.76 | $4.76 | $4.69 | $4.70 | $4.69 | 2,145,830 |
| 2021-04-07 | $4.72 | $4.76 | $4.70 | $4.75 | $4.74 | 2,074,500 |
| 2021-04-06 | $4.66 | $4.73 | $4.62 | $4.72 | $4.71 | 2,363,120 |
| 2021-04-05 | $4.64 | $4.64 | $4.64 | $4.64 | $4.63 | 0 |
| 2021-04-02 | $4.68 | $4.68 | $4.62 | $4.64 | $4.63 | 1,665,460 |
| 2021-04-01 | $4.67 | $4.69 | $4.60 | $4.65 | $4.64 | 2,053,130 |
| 2021-03-31 | $4.61 | $4.65 | $4.57 | $4.65 | $4.64 | 2,329,380 |
| 2021-03-30 | $4.73 | $4.73 | $4.59 | $4.61 | $4.60 | 3,490,180 |
| 2021-03-29 | $4.80 | $4.83 | $4.69 | $4.71 | $4.70 | 3,758,590 |
| 2021-03-26 | $4.75 | $4.83 | $4.75 | $4.81 | $4.80 | 2,365,500 |
| 2021-03-25 | $4.74 | $4.81 | $4.67 | $4.77 | $4.76 | 3,158,800 |
| 2021-03-24 | $4.77 | $4.85 | $4.71 | $4.76 | $4.75 | 5,790,190 |
| 2021-03-23 | $5.20 | $5.36 | $4.86 | $4.87 | $4.86 | 10,130,090 |
| 2021-03-22 | $4.78 | $4.89 | $4.78 | $4.88 | $4.87 | 2,628,660 |
| 2021-03-19 | $4.77 | $4.83 | $4.75 | $4.77 | $4.76 | 2,885,830 |
| 2021-03-18 | $4.89 | $4.89 | $4.79 | $4.80 | $4.79 | 2,025,000 |
| 2021-03-17 | $4.80 | $4.84 | $4.78 | $4.81 | $4.80 | 1,863,700 |
| 2021-03-16 | $4.75 | $4.83 | $4.73 | $4.81 | $4.80 | 2,640,610 |
| 2021-03-15 | $4.70 | $4.77 | $4.68 | $4.75 | $4.74 | 2,692,080 |
| 2021-03-12 | $4.68 | $4.73 | $4.62 | $4.71 | $4.70 | 2,475,500 |
| 2021-03-11 | $4.56 | $4.68 | $4.53 | $4.66 | $4.65 | 2,764,500 |
| 2021-03-10 | $4.68 | $4.70 | $4.54 | $4.56 | $4.55 | 2,613,000 |
| 2021-03-09 | $4.80 | $4.82 | $4.57 | $4.68 | $4.67 | 3,694,900 |
| 2021-03-08 | $4.80 | $4.87 | $4.80 | $4.82 | $4.81 | 3,412,630 |
| 2021-03-05 | $4.73 | $4.88 | $4.72 | $4.82 | $4.81 | 3,221,900 |
| 2021-03-04 | $4.72 | $4.79 | $4.69 | $4.75 | $4.74 | 2,825,850 |
| 2021-03-03 | $4.66 | $4.73 | $4.64 | $4.73 | $4.72 | 2,416,370 |
| 2021-03-02 | $4.72 | $4.75 | $4.64 | $4.68 | $4.67 | 2,286,100 |
| 2021-03-01 | $4.71 | $4.78 | $4.67 | $4.73 | $4.72 | 2,020,140 |
| 2021-02-26 | $4.66 | $4.73 | $4.65 | $4.66 | $4.65 | 1,918,940 |
| 2021-02-25 | $4.76 | $4.80 | $4.68 | $4.70 | $4.69 | 2,582,250 |
| 2021-02-24 | $4.73 | $4.78 | $4.70 | $4.72 | $4.71 | 2,612,910 |
| 2021-02-23 | $4.80 | $4.80 | $4.68 | $4.71 | $4.70 | 2,494,860 |
| 2021-02-22 | $4.68 | $4.87 | $4.66 | $4.76 | $4.75 | 4,486,400 |
| 2021-02-19 | $4.54 | $4.70 | $4.52 | $4.68 | $4.67 | 3,339,640 |
| 2021-02-18 | $4.44 | $4.59 | $4.44 | $4.53 | $4.52 | 2,350,220 |
| 2021-02-17 | $4.42 | $4.42 | $4.42 | $4.42 | $4.41 | 0 |
| 2021-02-16 | $4.42 | $4.42 | $4.42 | $4.42 | $4.41 | 0 |
| 2021-02-15 | $4.42 | $4.42 | $4.42 | $4.42 | $4.41 | 0 |
| 2021-02-12 | $4.42 | $4.42 | $4.42 | $4.42 | $4.41 | 0 |
| 2021-02-11 | $4.42 | $4.42 | $4.42 | $4.42 | $4.41 | 0 |
| 2021-02-10 | $4.42 | $4.45 | $4.38 | $4.42 | $4.41 | 1,294,300 |
| 2021-02-09 | $4.27 | $4.43 | $4.25 | $4.41 | $4.40 | 2,108,430 |
| 2021-02-08 | $4.33 | $4.34 | $4.25 | $4.26 | $4.25 | 2,160,450 |
| 2021-02-05 | $4.27 | $4.41 | $4.27 | $4.36 | $4.35 | 2,613,610 |
| 2021-02-04 | $4.36 | $4.38 | $4.24 | $4.32 | $4.31 | 2,811,940 |
| 2021-02-03 | $4.40 | $4.47 | $4.37 | $4.38 | $4.37 | 2,694,450 |
| 2021-02-02 | $4.37 | $4.47 | $4.35 | $4.40 | $4.39 | 2,733,740 |
| 2021-02-01 | $4.73 | $4.73 | $4.32 | $4.39 | $4.38 | 8,758,030 |
| 2021-01-29 | $4.87 | $4.90 | $4.78 | $4.80 | $4.79 | 3,899,320 |
| 2021-01-28 | $4.78 | $5.03 | $4.78 | $4.92 | $4.91 | 4,919,160 |
| 2021-01-27 | $4.82 | $4.90 | $4.78 | $4.82 | $4.81 | 2,498,590 |
| 2021-01-26 | $4.94 | $4.94 | $4.82 | $4.82 | $4.81 | 4,045,900 |
| 2021-01-25 | $5.15 | $5.18 | $4.92 | $4.95 | $4.94 | 10,518,410 |
| 2021-01-22 | $5.01 | $5.51 | $4.94 | $5.27 | $5.26 | 16,097,490 |
| 2021-01-21 | $4.99 | $5.08 | $4.95 | $5.01 | $5.00 | 3,045,970 |
| 2021-01-20 | $5.05 | $5.08 | $4.98 | $5.01 | $5.00 | 3,102,200 |
| 2021-01-19 | $4.96 | $5.11 | $4.93 | $5.08 | $5.07 | 4,072,900 |
| 2021-01-18 | $4.93 | $5.04 | $4.90 | $4.96 | $4.95 | 2,537,700 |
| 2021-01-15 | $4.86 | $4.95 | $4.82 | $4.95 | $4.94 | 2,508,940 |
| 2021-01-14 | $4.85 | $4.90 | $4.71 | $4.86 | $4.85 | 3,066,540 |
| 2021-01-13 | $4.95 | $4.95 | $4.76 | $4.81 | $4.80 | 3,279,910 |
| 2021-01-12 | $4.93 | $4.96 | $4.88 | $4.95 | $4.94 | 1,933,910 |
| 2021-01-11 | $5.02 | $5.02 | $4.88 | $4.90 | $4.89 | 3,142,340 |
| 2021-01-08 | $5.04 | $5.06 | $4.91 | $5.00 | $4.99 | 3,022,250 |
| 2021-01-07 | $5.25 | $5.25 | $4.97 | $5.04 | $5.03 | 5,078,420 |
| 2021-01-06 | $5.26 | $5.28 | $5.17 | $5.21 | $5.20 | 2,299,940 |
| 2021-01-05 | $5.35 | $5.35 | $5.23 | $5.26 | $5.25 | 3,441,290 |
| 2021-01-04 | $5.29 | $5.39 | $5.29 | $5.34 | $5.33 | 3,456,760 |
| 2021-01-01 | $5.33 | $5.33 | $5.33 | $5.33 | $5.32 | 0 |
| 2020-12-31 | $5.26 | $5.43 | $5.26 | $5.33 | $5.32 | 3,239,580 |
| 2020-12-30 | $5.26 | $5.31 | $5.22 | $5.24 | $5.23 | 2,063,100 |
| 2020-12-29 | $5.26 | $5.35 | $5.22 | $5.26 | $5.25 | 2,904,900 |
| 2020-12-28 | $5.29 | $5.29 | $5.18 | $5.23 | $5.22 | 2,029,900 |
| 2020-12-25 | $5.17 | $5.30 | $5.13 | $5.29 | $5.28 | 2,780,000 |
| 2020-12-24 | $5.35 | $5.37 | $5.13 | $5.17 | $5.16 | 5,233,380 |
| 2020-12-23 | $5.38 | $5.45 | $5.34 | $5.37 | $5.36 | 3,093,700 |
| 2020-12-22 | $5.53 | $5.56 | $5.35 | $5.38 | $5.37 | 3,427,810 |
| 2020-12-21 | $5.52 | $5.60 | $5.47 | $5.56 | $5.55 | 2,653,700 |
| 2020-12-18 | $5.62 | $5.72 | $5.55 | $5.55 | $5.54 | 3,778,330 |
| 2020-12-17 | $5.52 | $5.68 | $5.44 | $5.64 | $5.63 | 4,038,570 |
| 2020-12-16 | $5.56 | $5.56 | $5.47 | $5.50 | $5.49 | 1,956,020 |
| 2020-12-15 | $5.59 | $5.59 | $5.51 | $5.54 | $5.53 | 1,789,200 |
| 2020-12-14 | $5.57 | $5.62 | $5.52 | $5.60 | $5.59 | 1,772,440 |
| 2020-12-11 | $5.58 | $5.67 | $5.48 | $5.57 | $5.56 | 3,084,800 |
| 2020-12-10 | $5.59 | $5.65 | $5.54 | $5.61 | $5.60 | 2,289,410 |
| 2020-12-09 | $5.77 | $5.78 | $5.59 | $5.61 | $5.60 | 4,128,940 |
| 2020-12-08 | $5.83 | $5.87 | $5.74 | $5.75 | $5.74 | 3,611,730 |
| 2020-12-07 | $5.89 | $5.94 | $5.82 | $5.83 | $5.82 | 3,555,520 |
| 2020-12-04 | $6.03 | $6.03 | $5.89 | $5.90 | $5.89 | 5,745,750 |
| 2020-12-03 | $6.00 | $6.08 | $5.96 | $6.06 | $6.05 | 5,598,300 |
| 2020-12-02 | $6.06 | $6.11 | $5.98 | $6.00 | $5.99 | 7,446,890 |
| 2020-12-01 | $5.90 | $6.16 | $5.81 | $6.09 | $6.08 | 11,848,750 |
| 2020-11-30 | $5.87 | $6.04 | $5.86 | $5.92 | $5.91 | 6,192,080 |
| 2020-11-27 | $5.89 | $5.89 | $5.79 | $5.87 | $5.86 | 3,049,100 |
| 2020-11-26 | $5.92 | $5.92 | $5.85 | $5.89 | $5.88 | 1,752,550 |
| 2020-11-25 | $5.97 | $6.02 | $5.92 | $5.92 | $5.91 | 2,804,670 |
| 2020-11-24 | $6.00 | $6.01 | $5.93 | $5.98 | $5.97 | 3,859,050 |
| 2020-11-23 | $6.04 | $6.09 | $5.96 | $6.01 | $6.00 | 6,031,290 |
| 2020-11-20 | $6.04 | $6.08 | $5.97 | $6.06 | $6.05 | 3,994,200 |
| 2020-11-19 | $5.85 | $6.08 | $5.81 | $6.07 | $6.06 | 8,506,130 |
| 2020-11-18 | $5.74 | $5.92 | $5.72 | $5.86 | $5.85 | 7,503,790 |
| 2020-11-17 | $5.70 | $5.75 | $5.64 | $5.75 | $5.74 | 3,510,880 |
| 2020-11-16 | $5.66 | $5.69 | $5.62 | $5.68 | $5.67 | 2,377,000 |
| 2020-11-13 | $5.64 | $5.68 | $5.59 | $5.63 | $5.62 | 1,958,400 |
| 2020-11-12 | $5.68 | $5.68 | $5.61 | $5.64 | $5.63 | 2,082,610 |
| 2020-11-11 | $5.73 | $5.74 | $5.63 | $5.66 | $5.65 | 3,044,810 |
| 2020-11-10 | $5.79 | $5.80 | $5.66 | $5.69 | $5.68 | 4,586,140 |
| 2020-11-09 | $5.56 | $5.76 | $5.54 | $5.74 | $5.73 | 6,265,800 |
| 2020-11-06 | $5.58 | $5.59 | $5.49 | $5.54 | $5.53 | 2,610,300 |
| 2020-11-05 | $5.50 | $5.56 | $5.47 | $5.53 | $5.52 | 2,445,180 |
| 2020-11-04 | $5.54 | $5.60 | $5.45 | $5.47 | $5.46 | 2,463,180 |
| 2020-11-03 | $5.47 | $5.56 | $5.42 | $5.54 | $5.53 | 2,652,030 |
| 2020-11-02 | $5.60 | $5.60 | $5.31 | $5.43 | $5.42 | 4,045,870 |
| 2020-10-30 | $5.71 | $5.82 | $5.55 | $5.57 | $5.56 | 3,543,460 |
| 2020-10-29 | $5.58 | $5.72 | $5.56 | $5.63 | $5.62 | 2,100,460 |
| 2020-10-28 | $5.64 | $5.67 | $5.56 | $5.65 | $5.64 | 1,906,530 |
| 2020-10-27 | $5.56 | $5.70 | $5.55 | $5.65 | $5.64 | 2,362,970 |
| 2020-10-26 | $5.72 | $5.72 | $5.58 | $5.59 | $5.58 | 3,554,900 |
| 2020-10-23 | $5.85 | $5.90 | $5.72 | $5.73 | $5.72 | 2,615,830 |
| 2020-10-22 | $5.87 | $5.90 | $5.70 | $5.85 | $5.84 | 3,220,230 |
| 2020-10-21 | $5.95 | $5.95 | $5.89 | $5.90 | $5.89 | 2,130,800 |
| 2020-10-20 | $5.91 | $5.93 | $5.85 | $5.92 | $5.91 | 1,876,500 |
| 2020-10-19 | $5.94 | $6.01 | $5.90 | $5.91 | $5.90 | 2,203,100 |
| 2020-10-16 | $5.94 | $5.97 | $5.90 | $5.94 | $5.93 | 1,921,980 |
| 2020-10-15 | $5.96 | $6.05 | $5.94 | $5.95 | $5.94 | 2,115,100 |
| 2020-10-14 | $6.05 | $6.05 | $5.96 | $5.97 | $5.96 | 2,569,600 |
| 2020-10-13 | $6.13 | $6.13 | $5.99 | $6.05 | $6.04 | 3,757,100 |
| 2020-10-12 | $5.93 | $6.12 | $5.91 | $6.10 | $6.09 | 5,942,340 |
| 2020-10-09 | $5.87 | $5.94 | $5.85 | $5.88 | $5.87 | 2,803,820 |
| 2020-10-08 | $5.78 | $5.78 | $5.78 | $5.78 | $5.77 | 0 |
| 2020-10-07 | $5.78 | $5.78 | $5.78 | $5.78 | $5.77 | 0 |
| 2020-10-06 | $5.78 | $5.78 | $5.78 | $5.78 | $5.77 | 0 |
| 2020-10-05 | $5.78 | $5.78 | $5.78 | $5.78 | $5.77 | 0 |
| 2020-10-02 | $5.78 | $5.78 | $5.78 | $5.78 | $5.77 | 0 |
| 2020-10-01 | $5.78 | $5.78 | $5.78 | $5.78 | $5.77 | 0 |
| 2020-09-30 | $5.93 | $5.93 | $5.76 | $5.78 | $5.77 | 2,856,380 |
| 2020-09-29 | $5.94 | $5.97 | $5.89 | $5.90 | $5.89 | 1,989,850 |
| 2020-09-28 | $5.93 | $5.99 | $5.89 | $5.91 | $5.90 | 1,765,300 |
| 2020-09-25 | $6.08 | $6.08 | $5.90 | $5.95 | $5.94 | 2,040,800 |
| 2020-09-24 | $6.02 | $6.02 | $5.89 | $5.92 | $5.91 | 5,150,860 |
| 2020-09-23 | $6.07 | $6.11 | $6.00 | $6.03 | $6.02 | 2,542,600 |
| 2020-09-22 | $6.04 | $6.17 | $5.98 | $6.06 | $6.05 | 3,828,300 |
| 2020-09-21 | $6.10 | $6.16 | $6.02 | $6.10 | $6.09 | 7,027,410 |
| 2020-09-18 | $5.87 | $6.10 | $5.86 | $6.09 | $6.08 | 5,436,620 |
| 2020-09-17 | $5.94 | $5.97 | $5.83 | $5.88 | $5.87 | 4,318,200 |
| 2020-09-16 | $6.11 | $6.11 | $5.90 | $5.95 | $5.94 | 5,267,600 |
| 2020-09-15 | $6.15 | $6.15 | $6.06 | $6.09 | $6.08 | 2,949,900 |
| 2020-09-14 | $6.16 | $6.20 | $6.11 | $6.15 | $6.14 | 3,432,910 |
| 2020-09-11 | $6.08 | $6.15 | $6.05 | $6.14 | $6.13 | 2,521,120 |
| 2020-09-10 | $6.36 | $6.40 | $6.05 | $6.08 | $6.07 | 8,268,770 |
| 2020-09-09 | $6.31 | $6.44 | $6.28 | $6.33 | $6.32 | 6,208,590 |
| 2020-09-08 | $6.27 | $6.36 | $6.23 | $6.35 | $6.34 | 3,859,600 |
| 2020-09-07 | $6.35 | $6.40 | $6.22 | $6.26 | $6.25 | 5,245,230 |
| 2020-09-04 | $6.25 | $6.35 | $6.19 | $6.32 | $6.31 | 3,680,420 |
| 2020-09-03 | $6.46 | $6.46 | $6.32 | $6.33 | $6.32 | 4,632,050 |
| 2020-09-02 | $6.39 | $6.42 | $6.30 | $6.38 | $6.37 | 5,066,910 |
| 2020-09-01 | $6.42 | $6.42 | $6.33 | $6.40 | $6.39 | 3,593,050 |
| 2020-08-31 | $6.43 | $6.53 | $6.33 | $6.35 | $6.34 | 6,156,330 |
| 2020-08-28 | $6.36 | $6.43 | $6.30 | $6.43 | $6.42 | 5,275,060 |
| 2020-08-27 | $6.29 | $6.38 | $6.20 | $6.36 | $6.35 | 5,674,630 |
| 2020-08-26 | $6.49 | $6.50 | $6.25 | $6.27 | $6.26 | 7,365,700 |
| 2020-08-25 | $6.58 | $6.62 | $6.44 | $6.50 | $6.49 | 6,392,140 |
| 2020-08-24 | $6.62 | $6.62 | $6.49 | $6.57 | $6.56 | 5,532,220 |
| 2020-08-21 | $6.60 | $6.74 | $6.54 | $6.61 | $6.60 | 7,171,400 |
| 2020-08-20 | $6.74 | $6.75 | $6.63 | $6.64 | $6.63 | 6,752,930 |
| 2020-08-19 | $6.95 | $6.96 | $6.75 | $6.75 | $6.74 | 11,379,100 |
| 2020-08-18 | $6.96 | $7.04 | $6.92 | $6.97 | $6.96 | 10,929,340 |
| 2020-08-17 | $6.75 | $7.03 | $6.75 | $7.00 | $6.99 | 14,727,920 |
| 2020-08-14 | $6.73 | $6.73 | $6.58 | $6.73 | $6.72 | 7,393,040 |
| 2020-08-13 | $6.75 | $6.80 | $6.70 | $6.73 | $6.72 | 6,404,620 |
| 2020-08-12 | $6.79 | $6.83 | $6.58 | $6.69 | $6.68 | 11,657,730 |
| 2020-08-11 | $7.01 | $7.10 | $6.79 | $6.81 | $6.80 | 11,899,460 |
| 2020-08-10 | $6.88 | $7.07 | $6.83 | $7.00 | $6.99 | 13,284,170 |
| 2020-08-07 | $7.20 | $7.20 | $6.84 | $6.93 | $6.92 | 13,664,900 |
| 2020-08-06 | $6.96 | $7.11 | $6.84 | $7.07 | $7.06 | 18,548,010 |
| 2020-08-05 | $6.98 | $6.99 | $6.81 | $6.94 | $6.93 | 14,764,500 |
| 2020-08-04 | $6.94 | $7.21 | $6.84 | $7.02 | $7.01 | 23,898,510 |
| 2020-08-03 | $6.74 | $6.94 | $6.74 | $6.93 | $6.92 | 13,439,700 |
| 2020-07-31 | $6.61 | $6.80 | $6.60 | $6.72 | $6.71 | 11,983,030 |
| 2020-07-30 | $6.79 | $6.83 | $6.68 | $6.69 | $6.68 | 10,373,900 |
| 2020-07-29 | $6.60 | $6.83 | $6.51 | $6.81 | $6.80 | 11,706,500 |
| 2020-07-28 | $6.64 | $6.75 | $6.52 | $6.62 | $6.61 | 9,194,010 |
| 2020-07-27 | $6.72 | $6.78 | $6.48 | $6.60 | $6.59 | 9,944,540 |
| 2020-07-24 | $6.97 | $7.07 | $6.65 | $6.67 | $6.66 | 14,716,670 |
| 2020-07-23 | $7.02 | $7.12 | $6.82 | $7.02 | $7.01 | 17,160,850 |
| 2020-07-22 | $7.04 | $7.23 | $6.91 | $7.12 | $7.11 | 20,151,330 |
| 2020-07-21 | $7.04 | $7.24 | $7.00 | $7.05 | $7.04 | 19,939,760 |
| 2020-07-20 | $6.88 | $7.06 | $6.70 | $6.99 | $6.98 | 22,028,050 |
| 2020-07-17 | $7.05 | $7.25 | $6.73 | $6.80 | $6.79 | 36,239,300 |
| 2020-07-16 | $8.00 | $8.00 | $7.47 | $7.47 | $7.46 | 36,679,550 |
| 2020-07-15 | $7.87 | $8.57 | $7.85 | $8.30 | $8.29 | 69,424,200 |
| 2020-07-14 | $7.90 | $7.96 | $7.62 | $7.79 | $7.78 | 28,843,760 |
| 2020-07-13 | $7.70 | $8.15 | $7.59 | $7.97 | $7.96 | 39,595,710 |
| 2020-07-10 | $7.48 | $7.95 | $7.41 | $7.68 | $7.67 | 46,003,690 |
| 2020-07-09 | $7.38 | $7.63 | $7.29 | $7.61 | $7.60 | 42,501,100 |
| 2020-07-08 | $7.36 | $7.68 | $7.35 | $7.54 | $7.53 | 39,944,160 |
| 2020-07-07 | $7.59 | $7.77 | $7.30 | $7.42 | $7.41 | 50,047,730 |
| 2020-07-06 | $7.50 | $7.96 | $7.30 | $7.69 | $7.68 | 56,875,490 |
| 2020-07-03 | $7.16 | $7.66 | $7.06 | $7.46 | $7.45 | 49,059,500 |
| 2020-07-02 | $6.91 | $7.59 | $6.85 | $7.30 | $7.29 | 49,944,390 |
| 2020-07-01 | $7.32 | $7.38 | $6.78 | $6.97 | $6.96 | 53,546,000 |
| 2020-06-30 | $6.42 | $6.96 | $6.36 | $6.96 | $6.95 | 26,839,760 |
| 2020-06-29 | $6.50 | $6.57 | $6.21 | $6.33 | $6.32 | 20,385,700 |
| 2020-06-26 | $6.59 | $6.59 | $6.59 | $6.59 | $6.58 | 0 |
| 2020-06-25 | $6.59 | $6.59 | $6.59 | $6.59 | $6.58 | 0 |
| 2020-06-24 | $6.51 | $6.80 | $6.42 | $6.59 | $6.58 | 32,175,670 |
| 2020-06-23 | $6.35 | $6.58 | $6.25 | $6.56 | $6.55 | 22,864,860 |
| 2020-06-22 | $6.34 | $6.59 | $6.27 | $6.40 | $6.39 | 22,658,640 |
| 2020-06-19 | $6.21 | $6.50 | $6.14 | $6.39 | $6.38 | 21,755,610 |
| 2020-06-18 | $6.15 | $6.22 | $6.08 | $6.15 | $6.14 | 7,657,440 |
| 2020-06-17 | $6.19 | $6.25 | $6.07 | $6.16 | $6.15 | 8,803,130 |
| 2020-06-16 | $6.14 | $6.30 | $6.13 | $6.18 | $6.17 | 8,601,540 |
| 2020-06-15 | $6.08 | $6.24 | $6.06 | $6.07 | $6.06 | 9,292,170 |
| 2020-06-12 | $6.11 | $6.20 | $6.01 | $6.10 | $6.09 | 12,750,510 |
| 2020-06-11 | $6.39 | $6.54 | $6.28 | $6.33 | $6.30 | 13,535,580 |
| 2020-06-10 | $6.48 | $6.55 | $6.28 | $6.39 | $6.36 | 12,821,840 |
| 2020-06-09 | $6.23 | $6.65 | $6.23 | $6.52 | $6.49 | 21,823,460 |
| 2020-06-08 | $6.34 | $6.44 | $6.20 | $6.23 | $6.20 | 12,997,410 |
| 2020-06-05 | $6.43 | $6.48 | $6.22 | $6.39 | $6.36 | 14,952,230 |
| 2020-06-04 | $6.51 | $6.58 | $6.40 | $6.47 | $6.44 | 12,766,180 |
| 2020-06-03 | $6.64 | $6.74 | $6.48 | $6.50 | $6.47 | 18,880,250 |
| 2020-06-02 | $6.64 | $6.81 | $6.57 | $6.64 | $6.61 | 21,331,210 |
| 2020-06-01 | $6.54 | $6.86 | $6.48 | $6.71 | $6.68 | 28,436,970 |
| 2020-05-29 | $6.31 | $6.65 | $6.26 | $6.54 | $6.51 | 26,110,220 |
| 2020-05-28 | $6.11 | $6.62 | $6.07 | $6.47 | $6.44 | 29,658,430 |
| 2020-05-27 | $6.28 | $6.28 | $6.02 | $6.06 | $6.03 | 13,770,270 |
| 2020-05-26 | $6.08 | $6.29 | $6.07 | $6.24 | $6.21 | 13,085,680 |
| 2020-05-25 | $6.26 | $6.26 | $5.97 | $6.08 | $6.05 | 16,906,430 |
| 2020-05-22 | $6.52 | $6.56 | $6.21 | $6.38 | $6.35 | 21,636,430 |
| 2020-05-21 | $6.73 | $6.89 | $6.53 | $6.64 | $6.61 | 24,162,480 |
| 2020-05-20 | $6.68 | $7.03 | $6.55 | $6.84 | $6.81 | 37,829,800 |
| 2020-05-19 | $6.38 | $6.90 | $6.27 | $6.69 | $6.66 | 38,869,350 |
| 2020-05-18 | $6.42 | $6.64 | $6.23 | $6.27 | $6.24 | 28,300,540 |
| 2020-05-15 | $6.45 | $6.78 | $6.45 | $6.51 | $6.48 | 37,617,770 |
| 2020-05-14 | $6.45 | $6.65 | $6.32 | $6.45 | $6.42 | 39,341,600 |
| 2020-05-13 | $5.93 | $6.60 | $5.88 | $6.60 | $6.57 | 40,042,150 |
| 2020-05-12 | $6.14 | $6.14 | $5.81 | $6.00 | $5.97 | 16,738,860 |
| 2020-05-11 | $6.36 | $6.36 | $6.10 | $6.14 | $6.11 | 20,371,270 |
| 2020-05-08 | $6.01 | $6.43 | $5.99 | $6.26 | $6.23 | 30,716,830 |
| 2020-05-07 | $6.09 | $6.11 | $5.94 | $5.96 | $5.93 | 14,753,620 |
| 2020-05-06 | $5.85 | $6.07 | $5.78 | $6.06 | $6.03 | 17,283,390 |
| 2020-05-05 | $5.92 | $5.92 | $5.92 | $5.92 | $5.89 | 0 |
| 2020-05-04 | $5.92 | $5.92 | $5.92 | $5.92 | $5.89 | 0 |
| 2020-05-01 | $5.92 | $5.92 | $5.92 | $5.92 | $5.89 | 0 |
| 2020-04-30 | $5.76 | $5.95 | $5.58 | $5.92 | $5.89 | 20,332,700 |
| 2020-04-29 | $5.78 | $6.05 | $5.72 | $5.73 | $5.70 | 18,734,400 |
| 2020-04-28 | $6.24 | $6.24 | $5.65 | $5.86 | $5.83 | 28,157,740 |
| 2020-04-27 | $6.01 | $6.38 | $5.82 | $6.28 | $6.25 | 35,315,980 |
| 2020-04-24 | $5.85 | $6.25 | $5.80 | $5.99 | $5.96 | 37,982,710 |
| 2020-04-23 | $5.68 | $5.82 | $5.58 | $5.82 | $5.79 | 21,592,180 |
| 2020-04-22 | $5.59 | $5.67 | $5.56 | $5.66 | $5.63 | 11,554,820 |
| 2020-04-21 | $5.67 | $5.70 | $5.56 | $5.65 | $5.62 | 11,986,290 |
| 2020-04-20 | $5.66 | $5.70 | $5.56 | $5.70 | $5.67 | 11,124,070 |
| 2020-04-17 | $5.84 | $5.87 | $5.58 | $5.63 | $5.60 | 19,284,720 |
| 2020-04-16 | $5.69 | $5.83 | $5.65 | $5.76 | $5.73 | 16,285,630 |
| 2020-04-15 | $5.78 | $5.97 | $5.72 | $5.81 | $5.78 | 23,570,760 |
| 2020-04-14 | $5.62 | $6.02 | $5.58 | $5.85 | $5.82 | 30,433,260 |
| 2020-04-13 | $5.80 | $5.91 | $5.54 | $5.63 | $5.60 | 40,360,650 |
| 2020-04-10 | $6.53 | $6.53 | $6.16 | $6.16 | $6.13 | 54,295,960 |
| 2020-04-09 | $6.40 | $6.84 | $6.28 | $6.84 | $6.81 | 85,396,740 |
| 2020-04-08 | $5.69 | $6.22 | $5.66 | $6.22 | $6.19 | 28,314,910 |
| 2020-04-07 | $5.54 | $5.66 | $5.52 | $5.65 | $5.62 | 21,836,530 |
| 2020-04-06 | $5.48 | $5.48 | $5.48 | $5.48 | $5.45 | 0 |
| 2020-04-03 | $5.58 | $5.58 | $5.39 | $5.48 | $5.45 | 16,753,950 |
| 2020-04-02 | $5.42 | $5.66 | $5.38 | $5.63 | $5.60 | 19,443,020 |
| 2020-04-01 | $5.43 | $5.75 | $5.43 | $5.53 | $5.50 | 21,962,510 |
| 2020-03-31 | $5.64 | $5.68 | $5.37 | $5.42 | $5.39 | 19,044,610 |
| 2020-03-30 | $5.34 | $5.69 | $5.30 | $5.61 | $5.58 | 23,360,390 |
| 2020-03-27 | $5.56 | $5.75 | $5.50 | $5.50 | $5.47 | 25,292,260 |
| 2020-03-26 | $5.55 | $5.63 | $5.42 | $5.45 | $5.42 | 21,272,520 |
| 2020-03-25 | $5.58 | $5.77 | $5.52 | $5.65 | $5.62 | 28,239,010 |
| 2020-03-24 | $5.51 | $5.57 | $5.21 | $5.50 | $5.47 | 22,727,130 |
| 2020-03-23 | $5.53 | $5.70 | $5.25 | $5.39 | $5.36 | 25,721,940 |
| 2020-03-20 | $5.87 | $5.93 | $5.60 | $5.79 | $5.76 | 29,312,930 |
| 2020-03-19 | $5.72 | $6.05 | $5.62 | $5.86 | $5.83 | 38,358,120 |
| 2020-03-18 | $6.10 | $6.27 | $5.80 | $5.80 | $5.77 | 57,045,820 |
| 2020-03-17 | $6.20 | $6.53 | $6.12 | $6.12 | $6.09 | 73,225,480 |
| 2020-03-16 | $6.80 | $7.00 | $6.80 | $6.80 | $6.77 | 26,339,940 |
| 2020-03-13 | $8.00 | $8.49 | $7.45 | $7.56 | $7.52 | 109,988,580 |
| 2020-03-12 | $7.02 | $7.72 | $7.02 | $7.72 | $7.68 | 29,813,080 |
| 2020-03-11 | $6.75 | $7.02 | $6.70 | $7.02 | $6.98 | 48,395,370 |
| 2020-03-10 | $5.65 | $6.38 | $5.65 | $6.38 | $6.35 | 27,301,600 |
| 2020-03-09 | $5.81 | $6.06 | $5.60 | $5.80 | $5.77 | 28,592,100 |
| 2020-03-06 | $5.40 | $6.06 | $5.35 | $6.06 | $6.03 | 32,525,930 |
| 2020-03-05 | $5.35 | $5.57 | $5.32 | $5.51 | $5.48 | 14,312,970 |
| 2020-03-04 | $5.19 | $5.32 | $5.17 | $5.32 | $5.29 | 6,613,600 |
| 2020-03-03 | $5.21 | $5.35 | $5.15 | $5.24 | $5.21 | 6,970,070 |
| 2020-03-02 | $5.04 | $5.17 | $4.97 | $5.15 | $5.12 | 5,295,160 |
| 2020-02-28 | $5.11 | $5.16 | $4.93 | $4.96 | $4.94 | 8,250,330 |
| 2020-02-27 | $5.25 | $5.41 | $5.24 | $5.26 | $5.23 | 6,858,850 |
| 2020-02-26 | $5.12 | $5.45 | $5.11 | $5.26 | $5.23 | 10,701,490 |
| 2020-02-25 | $5.19 | $5.23 | $4.99 | $5.22 | $5.19 | 9,991,890 |
| 2020-02-24 | $5.26 | $5.31 | $5.20 | $5.28 | $5.25 | 8,018,470 |
| 2020-02-21 | $5.37 | $5.37 | $5.24 | $5.24 | $5.21 | 10,854,760 |
| 2020-02-20 | $5.17 | $5.38 | $5.12 | $5.34 | $5.31 | 10,602,880 |
| 2020-02-19 | $5.17 | $5.34 | $5.16 | $5.19 | $5.16 | 9,641,570 |
| 2020-02-18 | $5.23 | $5.26 | $5.10 | $5.17 | $5.14 | 9,272,500 |
| 2020-02-17 | $5.13 | $5.24 | $5.09 | $5.23 | $5.20 | 8,458,310 |
| 2020-02-14 | $4.99 | $5.17 | $4.96 | $5.12 | $5.09 | 10,069,060 |
| 2020-02-13 | $4.87 | $5.08 | $4.84 | $5.02 | $4.99 | 8,675,140 |
| 2020-02-12 | $4.82 | $4.88 | $4.78 | $4.87 | $4.85 | 3,832,680 |
| 2020-02-11 | $4.87 | $4.93 | $4.81 | $4.86 | $4.84 | 4,023,590 |
| 2020-02-10 | $4.77 | $4.88 | $4.73 | $4.88 | $4.86 | 3,483,530 |
| 2020-02-07 | $4.76 | $4.84 | $4.69 | $4.79 | $4.77 | 5,090,060 |
| 2020-02-06 | $4.67 | $4.80 | $4.58 | $4.78 | $4.76 | 5,316,060 |
| 2020-02-05 | $4.62 | $4.78 | $4.53 | $4.65 | $4.63 | 5,370,580 |
| 2020-02-04 | $4.26 | $4.67 | $4.26 | $4.58 | $4.56 | 6,844,010 |
| 2020-02-03 | $4.73 | $4.73 | $4.73 | $4.73 | $4.71 | 1,257,100 |
| 2020-01-31 | $5.25 | $5.25 | $5.25 | $5.25 | $5.22 | 0 |
| 2020-01-30 | $5.25 | $5.25 | $5.25 | $5.25 | $5.22 | 0 |
| 2020-01-29 | $5.25 | $5.25 | $5.25 | $5.25 | $5.22 | 0 |
| 2020-01-28 | $5.25 | $5.25 | $5.25 | $5.25 | $5.22 | 0 |
| 2020-01-27 | $5.25 | $5.25 | $5.25 | $5.25 | $5.22 | 0 |
| 2020-01-24 | $5.25 | $5.25 | $5.25 | $5.25 | $5.22 | 0 |
| 2020-01-23 | $5.38 | $5.43 | $5.18 | $5.25 | $5.22 | 4,676,050 |
| 2020-01-22 | $5.45 | $5.46 | $5.37 | $5.42 | $5.39 | 3,683,270 |
| 2020-01-21 | $5.52 | $5.53 | $5.41 | $5.49 | $5.46 | 2,973,900 |
| 2020-01-20 | $5.43 | $5.50 | $5.39 | $5.49 | $5.46 | 2,740,270 |
| 2020-01-17 | $5.52 | $5.58 | $5.43 | $5.43 | $5.40 | 3,147,570 |
| 2020-01-16 | $5.59 | $5.61 | $5.50 | $5.50 | $5.47 | 2,831,420 |
| 2020-01-15 | $5.65 | $5.66 | $5.55 | $5.58 | $5.55 | 3,268,600 |
| 2020-01-14 | $5.67 | $5.71 | $5.62 | $5.64 | $5.61 | 3,842,400 |
| 2020-01-13 | $5.64 | $5.70 | $5.52 | $5.68 | $5.65 | 5,256,460 |
| 2020-01-10 | $5.61 | $5.75 | $5.59 | $5.64 | $5.61 | 8,289,130 |
| 2020-01-09 | $5.55 | $5.63 | $5.55 | $5.60 | $5.57 | 4,222,470 |
| 2020-01-08 | $5.58 | $5.63 | $5.48 | $5.52 | $5.49 | 5,085,420 |
| 2020-01-07 | $5.54 | $5.64 | $5.54 | $5.61 | $5.58 | 4,750,330 |
| 2020-01-06 | $5.51 | $5.62 | $5.44 | $5.54 | $5.51 | 5,267,900 |
| 2020-01-03 | $5.57 | $5.58 | $5.46 | $5.54 | $5.51 | 5,621,410 |
| 2020-01-02 | $5.56 | $5.60 | $5.51 | $5.57 | $5.54 | 4,687,300 |
| 2020-01-01 | $5.51 | $5.51 | $5.51 | $5.51 | $5.48 | 0 |
| 2019-12-31 | $5.51 | $5.57 | $5.45 | $5.51 | $5.48 | 3,644,100 |
| 2019-12-30 | $5.41 | $5.56 | $5.37 | $5.54 | $5.51 | 5,440,220 |
| 2019-12-27 | $5.48 | $5.59 | $5.43 | $5.44 | $5.41 | 4,479,810 |
| 2019-12-26 | $5.43 | $5.48 | $5.42 | $5.48 | $5.45 | 2,933,000 |
| 2019-12-25 | $5.45 | $5.48 | $5.39 | $5.43 | $5.40 | 3,221,300 |
| 2019-12-24 | $5.39 | $5.44 | $5.33 | $5.43 | $5.40 | 3,096,300 |
| 2019-12-23 | $5.50 | $5.50 | $5.29 | $5.31 | $5.28 | 4,377,000 |
| 2019-12-20 | $5.49 | $5.59 | $5.45 | $5.46 | $5.43 | 5,439,700 |
| 2019-12-19 | $5.48 | $5.55 | $5.44 | $5.50 | $5.47 | 3,415,600 |
| 2019-12-18 | $5.45 | $5.59 | $5.43 | $5.45 | $5.42 | 5,383,020 |
| 2019-12-17 | $5.35 | $5.55 | $5.32 | $5.45 | $5.42 | 8,071,230 |
| 2019-12-16 | $5.27 | $5.38 | $5.24 | $5.34 | $5.31 | 4,550,260 |
| 2019-12-13 | $5.20 | $5.38 | $5.19 | $5.32 | $5.29 | 6,520,650 |
| 2019-12-12 | $5.23 | $5.26 | $5.17 | $5.17 | $5.14 | 1,750,920 |
| 2019-12-11 | $5.25 | $5.28 | $5.20 | $5.23 | $5.20 | 2,720,250 |
| 2019-12-10 | $5.21 | $5.25 | $5.16 | $5.24 | $5.21 | 2,368,660 |
| 2019-12-09 | $5.18 | $5.28 | $5.16 | $5.20 | $5.17 | 3,531,870 |
| 2019-12-06 | $5.09 | $5.18 | $5.08 | $5.17 | $5.14 | 3,332,410 |
| 2019-12-05 | $5.06 | $5.12 | $5.04 | $5.10 | $5.07 | 3,241,830 |
| 2019-12-04 | $5.02 | $5.07 | $5.01 | $5.04 | $5.01 | 1,672,760 |
| 2019-12-03 | $5.06 | $5.06 | $4.98 | $5.05 | $5.02 | 1,792,950 |
| 2019-12-02 | $5.06 | $5.12 | $5.04 | $5.07 | $5.04 | 1,930,150 |
| 2019-11-29 | $5.02 | $5.05 | $4.97 | $5.03 | $5.00 | 1,776,800 |
| 2019-11-28 | $5.05 | $5.07 | $5.02 | $5.02 | $4.99 | 1,519,000 |
| 2019-11-27 | $5.08 | $5.09 | $5.01 | $5.03 | $5.00 | 1,756,480 |
| 2019-11-26 | $5.05 | $5.09 | $5.04 | $5.08 | $5.05 | 1,440,950 |
| 2019-11-25 | $5.05 | $5.11 | $4.99 | $5.05 | $5.02 | 2,413,460 |
| 2019-11-22 | $5.03 | $5.10 | $5.01 | $5.04 | $5.01 | 2,235,890 |
| 2019-11-21 | $5.05 | $5.08 | $5.01 | $5.04 | $5.01 | 1,796,600 |
| 2019-11-20 | $5.13 | $5.13 | $5.03 | $5.05 | $5.02 | 2,613,400 |
| 2019-11-19 | $5.13 | $5.14 | $5.07 | $5.12 | $5.09 | 3,673,930 |
| 2019-11-18 | $5.04 | $5.13 | $5.00 | $5.13 | $5.10 | 2,897,560 |
| 2019-11-15 | $5.00 | $5.08 | $4.99 | $4.99 | $4.96 | 2,484,500 |
| 2019-11-14 | $5.04 | $5.06 | $5.00 | $5.02 | $4.99 | 2,865,100 |
| 2019-11-13 | $4.95 | $5.05 | $4.88 | $5.02 | $4.99 | 4,228,840 |
| 2019-11-12 | $4.88 | $4.95 | $4.78 | $4.95 | $4.93 | 6,396,120 |
| 2019-11-11 | $5.38 | $5.38 | $4.93 | $4.93 | $4.91 | 12,701,780 |
| 2019-11-08 | $5.54 | $5.61 | $5.47 | $5.48 | $5.45 | 2,445,440 |
| 2019-11-07 | $5.49 | $5.56 | $5.46 | $5.51 | $5.48 | 1,681,100 |
| 2019-11-06 | $5.64 | $5.64 | $5.47 | $5.51 | $5.48 | 2,471,710 |
| 2019-11-05 | $5.59 | $5.66 | $5.55 | $5.62 | $5.59 | 2,212,900 |
| 2019-11-04 | $5.60 | $5.68 | $5.58 | $5.59 | $5.56 | 2,040,830 |
| 2019-11-01 | $5.54 | $5.61 | $5.49 | $5.58 | $5.55 | 2,181,400 |
| 2019-10-31 | $5.70 | $5.70 | $5.52 | $5.54 | $5.51 | 4,033,610 |
| 2019-10-30 | $5.71 | $5.72 | $5.62 | $5.67 | $5.64 | 2,948,730 |
| 2019-10-29 | $5.81 | $5.82 | $5.69 | $5.69 | $5.66 | 3,777,880 |
| 2019-10-28 | $5.73 | $5.81 | $5.69 | $5.79 | $5.76 | 2,744,270 |
| 2019-10-25 | $5.60 | $5.71 | $5.60 | $5.71 | $5.68 | 2,596,470 |
| 2019-10-24 | $5.62 | $5.70 | $5.58 | $5.60 | $5.57 | 2,529,000 |
| 2019-10-23 | $5.64 | $5.70 | $5.61 | $5.67 | $5.64 | 2,035,940 |
| 2019-10-22 | $5.63 | $5.67 | $5.60 | $5.66 | $5.63 | 1,785,990 |
| 2019-10-21 | $5.66 | $5.69 | $5.58 | $5.64 | $5.61 | 2,273,660 |
| 2019-10-18 | $5.85 | $5.87 | $5.65 | $5.68 | $5.65 | 3,503,630 |
| 2019-10-17 | $5.91 | $5.93 | $5.82 | $5.84 | $5.81 | 2,627,900 |
| 2019-10-16 | $5.95 | $6.08 | $5.91 | $5.91 | $5.88 | 4,425,100 |
| 2019-10-15 | $5.99 | $6.02 | $5.93 | $5.95 | $5.92 | 3,532,290 |
| 2019-10-14 | $5.88 | $6.04 | $5.88 | $6.03 | $6.00 | 6,824,850 |
| 2019-10-11 | $5.84 | $5.87 | $5.77 | $5.84 | $5.81 | 3,427,130 |
| 2019-10-10 | $5.82 | $5.84 | $5.77 | $5.82 | $5.79 | 3,540,740 |
| 2019-10-09 | $5.78 | $5.83 | $5.63 | $5.83 | $5.80 | 2,100,810 |
| 2019-10-08 | $5.76 | $5.82 | $5.74 | $5.75 | $5.72 | 1,813,200 |
| 2019-10-07 | $5.76 | $5.76 | $5.76 | $5.76 | $5.73 | 0 |
| 2019-10-04 | $5.76 | $5.76 | $5.76 | $5.76 | $5.73 | 0 |
| 2019-10-03 | $5.76 | $5.76 | $5.76 | $5.76 | $5.73 | 0 |
| 2019-10-02 | $5.76 | $5.76 | $5.76 | $5.76 | $5.73 | 0 |
| 2019-10-01 | $5.76 | $5.76 | $5.76 | $5.76 | $5.73 | 0 |
| 2019-09-30 | $5.79 | $5.83 | $5.75 | $5.76 | $5.73 | 1,448,650 |
| 2019-09-27 | $5.73 | $5.82 | $5.70 | $5.78 | $5.75 | 2,518,830 |
| 2019-09-26 | $5.87 | $5.89 | $5.67 | $5.71 | $5.68 | 3,707,980 |
| 2019-09-25 | $5.94 | $5.94 | $5.83 | $5.85 | $5.82 | 3,173,460 |
| 2019-09-24 | $5.90 | $6.01 | $5.90 | $5.95 | $5.92 | 3,772,220 |
| 2019-09-23 | $5.99 | $5.99 | $5.88 | $5.92 | $5.89 | 3,724,160 |
| 2019-09-20 | $6.04 | $6.05 | $5.97 | $6.02 | $5.99 | 3,801,610 |
| 2019-09-19 | $6.03 | $6.05 | $5.90 | $6.04 | $6.01 | 5,196,460 |
| 2019-09-18 | $6.14 | $6.15 | $5.99 | $6.02 | $5.99 | 8,279,100 |
| 2019-09-17 | $6.40 | $6.40 | $6.07 | $6.10 | $6.07 | 11,843,540 |
| 2019-09-16 | $6.30 | $6.46 | $6.25 | $6.41 | $6.38 | 16,983,650 |
| 2019-09-13 | $6.30 | $6.30 | $6.30 | $6.30 | $6.27 | 0 |
| 2019-09-12 | $6.29 | $6.35 | $6.20 | $6.30 | $6.27 | 11,296,420 |
| 2019-09-11 | $6.20 | $6.46 | $6.15 | $6.39 | $6.36 | 15,557,250 |
| 2019-09-10 | $6.18 | $6.27 | $6.08 | $6.21 | $6.18 | 11,275,030 |
| 2019-09-09 | $6.10 | $6.47 | $6.04 | $6.21 | $6.18 | 11,254,640 |
| 2019-09-06 | $5.99 | $6.06 | $5.95 | $5.99 | $5.96 | 5,795,820 |
| 2019-09-05 | $5.92 | $6.18 | $5.89 | $6.00 | $5.97 | 14,139,120 |
| 2019-09-04 | $5.82 | $5.95 | $5.78 | $5.89 | $5.86 | 5,803,790 |
| 2019-09-03 | $5.88 | $5.89 | $5.75 | $5.84 | $5.81 | 5,520,470 |
| 2019-09-02 | $5.67 | $5.86 | $5.62 | $5.83 | $5.80 | 5,440,610 |
| 2019-08-30 | $5.79 | $5.86 | $5.59 | $5.63 | $5.60 | 4,151,480 |
| 2019-08-29 | $5.81 | $5.84 | $5.73 | $5.75 | $5.72 | 3,044,310 |
| 2019-08-28 | $5.84 | $5.94 | $5.78 | $5.79 | $5.76 | 3,510,450 |
| 2019-08-27 | $5.74 | $5.86 | $5.73 | $5.83 | $5.80 | 4,338,900 |
| 2019-08-26 | $5.65 | $5.75 | $5.59 | $5.69 | $5.66 | 2,738,720 |
| 2019-08-23 | $5.80 | $5.90 | $5.76 | $5.78 | $5.75 | 4,154,470 |
| 2019-08-22 | $5.81 | $5.82 | $5.72 | $5.79 | $5.76 | 2,746,030 |
| 2019-08-21 | $5.75 | $5.81 | $5.67 | $5.77 | $5.74 | 3,354,900 |
| 2019-08-20 | $5.75 | $5.83 | $5.72 | $5.72 | $5.69 | 4,228,280 |
| 2019-08-19 | $5.60 | $5.77 | $5.58 | $5.75 | $5.72 | 5,487,200 |
| 2019-08-16 | $5.54 | $5.65 | $5.47 | $5.56 | $5.53 | 3,636,390 |
| 2019-08-15 | $5.40 | $5.50 | $5.33 | $5.50 | $5.47 | 3,835,240 |
| 2019-08-14 | $5.63 | $5.65 | $5.53 | $5.54 | $5.51 | 2,154,300 |
| 2019-08-13 | $5.65 | $5.65 | $5.50 | $5.53 | $5.50 | 2,467,800 |
| 2019-08-12 | $5.56 | $5.68 | $5.53 | $5.67 | $5.64 | 2,631,500 |
| 2019-08-09 | $5.66 | $5.70 | $5.55 | $5.55 | $5.52 | 3,298,850 |
| 2019-08-08 | $5.57 | $5.90 | $5.57 | $5.66 | $5.63 | 4,999,140 |
| 2019-08-07 | $5.59 | $5.63 | $5.52 | $5.53 | $5.50 | 2,606,750 |
| 2019-08-06 | $5.68 | $5.74 | $5.35 | $5.54 | $5.51 | 6,378,350 |
| 2019-08-05 | $5.90 | $5.92 | $5.78 | $5.79 | $5.76 | 3,167,060 |
| 2019-08-02 | $5.78 | $5.98 | $5.77 | $5.90 | $5.87 | 6,163,170 |
| 2019-08-01 | $6.12 | $6.19 | $6.06 | $6.11 | $6.08 | 4,333,900 |
| 2019-07-31 | $6.31 | $6.31 | $6.12 | $6.15 | $6.12 | 8,411,350 |
| 2019-07-30 | $6.08 | $6.47 | $6.08 | $6.35 | $6.32 | 14,515,690 |
| 2019-07-29 | $6.07 | $6.19 | $6.06 | $6.10 | $6.07 | 3,873,390 |
| 2019-07-26 | $6.03 | $6.10 | $5.98 | $6.10 | $6.07 | 3,851,750 |
| 2019-07-25 | $6.01 | $6.08 | $5.98 | $6.07 | $6.04 | 3,339,200 |
| 2019-07-24 | $5.96 | $6.08 | $5.96 | $6.00 | $5.97 | 3,777,300 |
| 2019-07-23 | $5.88 | $5.95 | $5.88 | $5.94 | $5.91 | 2,108,100 |
| 2019-07-22 | $6.04 | $6.07 | $5.85 | $5.90 | $5.87 | 4,578,220 |
| 2019-07-19 | $5.97 | $6.10 | $5.96 | $6.03 | $6.00 | 3,216,330 |
| 2019-07-18 | $6.07 | $6.07 | $5.97 | $5.98 | $5.95 | 3,013,470 |
| 2019-07-17 | $6.00 | $6.12 | $6.00 | $6.08 | $6.05 | 2,617,880 |
| 2019-07-16 | $6.11 | $6.14 | $6.06 | $6.09 | $6.06 | 3,417,580 |
| 2019-07-15 | $6.12 | $6.16 | $5.90 | $6.12 | $6.09 | 6,046,830 |
| 2019-07-12 | $6.12 | $6.17 | $6.06 | $6.12 | $6.09 | 3,851,950 |
| 2019-07-11 | $6.15 | $6.21 | $6.09 | $6.12 | $6.09 | 5,610,490 |
| 2019-07-10 | $6.27 | $6.27 | $6.06 | $6.10 | $6.07 | 5,092,710 |
| 2019-07-09 | $6.19 | $6.28 | $6.10 | $6.28 | $6.25 | 4,888,980 |
| 2019-07-08 | $6.48 | $6.49 | $6.16 | $6.16 | $6.13 | 8,830,500 |
| 2019-07-05 | $6.47 | $6.52 | $6.40 | $6.47 | $6.44 | 8,047,840 |
| 2019-07-04 | $6.66 | $6.66 | $6.40 | $6.44 | $6.41 | 14,074,300 |
| 2019-07-03 | $6.54 | $6.93 | $6.54 | $6.64 | $6.61 | 28,230,330 |
| 2019-07-02 | $6.35 | $6.97 | $6.33 | $6.72 | $6.69 | 31,275,470 |
| 2019-07-01 | $6.33 | $6.36 | $6.26 | $6.35 | $6.32 | 6,930,340 |
| 2019-06-28 | $6.29 | $6.33 | $6.09 | $6.17 | $6.14 | 7,677,690 |
| 2019-06-27 | $6.28 | $6.46 | $6.26 | $6.37 | $6.34 | 8,067,510 |
| 2019-06-26 | $6.30 | $6.34 | $6.23 | $6.28 | $6.25 | 5,813,670 |
| 2019-06-25 | $6.44 | $6.47 | $6.25 | $6.37 | $6.34 | 7,656,100 |
| 2019-06-24 | $6.57 | $6.58 | $6.38 | $6.46 | $6.43 | 11,986,000 |
| 2019-06-21 | $6.51 | $6.85 | $6.41 | $6.64 | $6.61 | 19,965,110 |
| 2019-06-20 | $6.10 | $6.65 | $6.07 | $6.51 | $6.48 | 20,707,570 |
| 2019-06-19 | $6.33 | $6.42 | $6.10 | $6.14 | $6.11 | 10,789,550 |
| 2019-06-18 | $6.04 | $6.17 | $6.01 | $6.12 | $6.09 | 6,095,810 |
| 2019-06-17 | $6.27 | $6.27 | $6.01 | $6.08 | $6.05 | 9,203,150 |
| 2019-06-14 | $6.42 | $6.64 | $6.19 | $6.21 | $6.18 | 15,947,100 |
| 2019-06-13 | $6.11 | $6.66 | $6.10 | $6.48 | $6.45 | 19,679,990 |
| 2019-06-12 | $6.20 | $6.56 | $6.16 | $6.23 | $6.14 | 18,586,830 |
| 2019-06-11 | $5.86 | $6.29 | $5.79 | $6.28 | $6.19 | 14,243,710 |
| 2019-06-10 | $5.68 | $5.76 | $5.62 | $5.72 | $5.64 | 2,821,400 |
| 2019-06-07 | $5.64 | $5.64 | $5.64 | $5.64 | $5.56 | 0 |
| 2019-06-06 | $5.90 | $5.92 | $5.58 | $5.64 | $5.56 | 4,772,510 |
| 2019-06-05 | $5.99 | $6.00 | $5.88 | $5.92 | $5.84 | 3,080,800 |
| 2019-06-04 | $6.02 | $6.08 | $5.85 | $5.94 | $5.86 | 3,894,750 |
| 2019-06-03 | $6.15 | $6.19 | $6.01 | $6.05 | $5.96 | 3,828,580 |
| 2019-05-31 | $6.14 | $6.18 | $6.11 | $6.16 | $6.07 | 3,998,250 |
| 2019-05-30 | $6.18 | $6.21 | $6.02 | $6.11 | $6.02 | 3,954,910 |
| 2019-05-29 | $6.13 | $6.30 | $6.08 | $6.23 | $6.14 | 5,110,710 |
| 2019-05-28 | $6.13 | $6.23 | $6.11 | $6.14 | $6.05 | 4,582,740 |
| 2019-05-27 | $5.96 | $6.16 | $5.95 | $6.13 | $6.04 | 3,810,290 |
| 2019-05-24 | $6.03 | $6.09 | $5.85 | $5.94 | $5.86 | 3,557,600 |
| 2019-05-23 | $6.16 | $6.26 | $6.02 | $6.02 | $5.93 | 5,588,450 |
| 2019-05-22 | $6.29 | $6.29 | $6.10 | $6.16 | $6.07 | 5,708,400 |
| 2019-05-21 | $6.13 | $6.35 | $6.12 | $6.30 | $6.21 | 6,295,290 |
| 2019-05-20 | $6.06 | $6.21 | $5.89 | $6.19 | $6.10 | 5,868,000 |
| 2019-05-17 | $6.41 | $6.49 | $6.04 | $6.10 | $6.01 | 10,701,470 |
| 2019-05-16 | $6.11 | $6.63 | $6.08 | $6.55 | $6.46 | 11,471,040 |
| 2019-05-15 | $6.03 | $6.15 | $6.03 | $6.13 | $6.04 | 5,241,160 |
| 2019-05-14 | $5.97 | $6.08 | $5.94 | $5.96 | $5.88 | 4,266,760 |
| 2019-05-13 | $6.02 | $6.09 | $5.98 | $6.04 | $5.95 | 4,940,230 |
| 2019-05-10 | $5.95 | $6.13 | $5.85 | $6.09 | $6.00 | 8,681,680 |
| 2019-05-09 | $5.89 | $5.99 | $5.84 | $5.89 | $5.81 | 4,745,950 |
| 2019-05-08 | $5.84 | $6.05 | $5.75 | $5.91 | $5.83 | 5,683,560 |
| 2019-05-07 | $5.87 | $6.02 | $5.82 | $5.97 | $5.89 | 6,638,350 |
| 2019-05-06 | $6.11 | $6.18 | $5.71 | $5.77 | $5.69 | 8,904,650 |
| 2019-05-03 | $6.31 | $6.31 | $6.31 | $6.31 | $6.22 | 0 |
| 2019-05-02 | $6.31 | $6.31 | $6.31 | $6.31 | $6.22 | 0 |
| 2019-05-01 | $6.31 | $6.31 | $6.31 | $6.31 | $6.22 | 0 |
| 2019-04-30 | $6.22 | $6.39 | $6.22 | $6.31 | $6.22 | 7,114,010 |
| 2019-04-29 | $6.69 | $6.82 | $6.17 | $6.21 | $6.12 | 10,747,360 |
| 2019-04-26 | $6.74 | $6.83 | $6.60 | $6.75 | $6.65 | 9,010,150 |
| 2019-04-25 | $7.18 | $7.24 | $6.73 | $6.78 | $6.68 | 14,545,070 |
| 2019-04-24 | $7.23 | $7.35 | $7.03 | $7.26 | $7.16 | 10,980,400 |
| 2019-04-23 | $7.26 | $7.51 | $7.12 | $7.19 | $7.09 | 11,138,800 |
| 2019-04-22 | $7.68 | $7.72 | $7.21 | $7.27 | $7.17 | 19,413,930 |
| 2019-04-19 | $7.68 | $7.78 | $7.50 | $7.65 | $7.54 | 16,284,380 |
| 2019-04-18 | $7.53 | $7.88 | $7.48 | $7.58 | $7.47 | 20,178,220 |
| 2019-04-17 | $7.68 | $7.93 | $7.52 | $7.68 | $7.57 | 32,880,530 |
| 2019-04-16 | $7.25 | $8.10 | $6.97 | $7.84 | $7.73 | 48,669,840 |
| 2019-04-15 | $7.25 | $7.82 | $7.11 | $7.44 | $7.33 | 47,941,260 |
| 2019-04-12 | $6.79 | $7.11 | $6.72 | $7.11 | $7.01 | 15,223,640 |
| 2019-04-11 | $6.97 | $7.00 | $6.72 | $6.77 | $6.67 | 11,099,220 |
| 2019-04-10 | $6.99 | $7.02 | $6.85 | $6.97 | $6.87 | 9,773,900 |
| 2019-04-09 | $7.16 | $7.17 | $6.89 | $7.00 | $6.90 | 16,082,800 |
| 2019-04-08 | $7.08 | $7.35 | $6.98 | $7.22 | $7.12 | 23,770,280 |
| 2019-04-05 | $6.97 | $6.97 | $6.97 | $6.97 | $6.87 | 0 |
| 2019-04-04 | $7.10 | $7.18 | $6.93 | $6.97 | $6.87 | 13,974,080 |
| 2019-04-03 | $6.90 | $7.17 | $6.80 | $7.11 | $7.01 | 17,350,190 |
| 2019-04-02 | $6.86 | $7.24 | $6.81 | $6.95 | $6.85 | 20,516,950 |
| 2019-04-01 | $6.71 | $6.91 | $6.61 | $6.85 | $6.75 | 16,042,890 |
| 2019-03-29 | $6.39 | $6.70 | $6.29 | $6.70 | $6.61 | 14,434,230 |
| 2019-03-28 | $6.47 | $6.55 | $6.36 | $6.36 | $6.27 | 6,560,110 |
| 2019-03-27 | $6.40 | $6.51 | $6.35 | $6.47 | $6.38 | 8,342,850 |
| 2019-03-26 | $6.76 | $6.76 | $6.35 | $6.36 | $6.27 | 12,060,550 |
| 2019-03-25 | $6.78 | $6.87 | $6.66 | $6.70 | $6.61 | 17,052,760 |
| 2019-03-22 | $7.00 | $7.12 | $6.81 | $6.91 | $6.81 | 29,321,360 |
| 2019-03-21 | $6.61 | $7.33 | $6.61 | $7.28 | $7.18 | 47,149,400 |
| 2019-03-20 | $6.70 | $6.80 | $6.40 | $6.66 | $6.57 | 14,895,500 |
| 2019-03-19 | $6.56 | $6.78 | $6.52 | $6.75 | $6.65 | 16,440,690 |
| 2019-03-18 | $6.66 | $6.67 | $6.42 | $6.58 | $6.49 | 14,435,350 |
| 2019-03-15 | $6.24 | $6.61 | $6.24 | $6.57 | $6.48 | 16,838,670 |
| 2019-03-14 | $6.48 | $6.48 | $6.07 | $6.17 | $6.08 | 11,558,400 |
| 2019-03-13 | $6.42 | $6.75 | $6.37 | $6.50 | $6.41 | 19,668,040 |
| 2019-03-12 | $6.40 | $6.58 | $6.34 | $6.45 | $6.36 | 14,756,490 |
| 2019-03-11 | $6.16 | $6.39 | $6.15 | $6.39 | $6.30 | 13,680,870 |
| 2019-03-08 | $6.63 | $6.73 | $6.18 | $6.23 | $6.14 | 24,117,480 |
| 2019-03-07 | $6.68 | $7.16 | $6.53 | $6.87 | $6.77 | 33,039,130 |
| 2019-03-06 | $6.47 | $6.86 | $6.40 | $6.78 | $6.68 | 34,379,850 |
| 2019-03-05 | $6.33 | $6.49 | $6.29 | $6.48 | $6.39 | 18,229,600 |
| 2019-03-04 | $6.46 | $6.68 | $6.36 | $6.42 | $6.33 | 25,998,960 |
| 2019-03-01 | $6.25 | $6.60 | $6.13 | $6.44 | $6.35 | 20,419,680 |
| 2019-02-28 | $6.19 | $6.66 | $5.91 | $6.37 | $6.28 | 25,965,770 |
| 2019-02-27 | $6.38 | $6.75 | $6.25 | $6.38 | $6.29 | 29,234,670 |
| 2019-02-26 | $6.75 | $6.85 | $6.41 | $6.48 | $6.39 | 41,315,670 |
| 2019-02-25 | $6.83 | $6.85 | $6.30 | $6.85 | $6.75 | 49,106,050 |
| 2019-02-22 | $5.87 | $6.44 | $5.69 | $6.23 | $6.14 | 43,529,060 |
| 2019-02-21 | $5.31 | $5.86 | $5.28 | $5.86 | $5.78 | 28,004,070 |
| 2019-02-20 | $5.39 | $5.48 | $5.29 | $5.33 | $5.25 | 9,976,680 |
| 2019-02-19 | $5.29 | $5.73 | $5.24 | $5.48 | $5.40 | 19,140,900 |
| 2019-02-18 | $5.08 | $5.30 | $5.03 | $5.28 | $5.21 | 11,195,170 |
| 2019-02-15 | $5.03 | $5.09 | $5.02 | $5.02 | $4.95 | 4,683,800 |
| 2019-02-14 | $5.03 | $5.06 | $4.97 | $5.03 | $4.96 | 3,275,110 |
| 2019-02-13 | $4.95 | $5.05 | $4.92 | $5.03 | $4.96 | 4,819,900 |
| 2019-02-12 | $4.91 | $4.97 | $4.87 | $4.94 | $4.87 | 3,764,790 |
| 2019-02-11 | $4.81 | $4.92 | $4.80 | $4.90 | $4.83 | 3,282,570 |
| 2019-02-08 | $4.78 | $4.78 | $4.78 | $4.78 | $4.71 | 0 |
| 2019-02-07 | $4.78 | $4.78 | $4.78 | $4.78 | $4.71 | 0 |
| 2019-02-06 | $4.78 | $4.78 | $4.78 | $4.78 | $4.71 | 0 |
| 2019-02-05 | $4.78 | $4.78 | $4.78 | $4.78 | $4.71 | 0 |
| 2019-02-04 | $4.78 | $4.78 | $4.78 | $4.78 | $4.71 | 0 |
| 2019-02-01 | $4.72 | $4.83 | $4.67 | $4.78 | $4.71 | 2,837,430 |
| 2019-01-31 | $4.72 | $4.79 | $4.67 | $4.67 | $4.60 | 2,251,300 |
| 2019-01-30 | $4.78 | $4.83 | $4.72 | $4.72 | $4.65 | 3,111,600 |
| 2019-01-29 | $4.89 | $4.90 | $4.74 | $4.79 | $4.72 | 3,563,410 |
| 2019-01-28 | $4.97 | $5.02 | $4.86 | $4.95 | $4.88 | 3,924,470 |
| 2019-01-25 | $5.05 | $5.05 | $4.90 | $4.92 | $4.85 | 5,884,230 |
| 2019-01-24 | $4.85 | $5.22 | $4.85 | $5.06 | $4.99 | 10,098,610 |
| 2019-01-23 | $4.85 | $4.89 | $4.82 | $4.85 | $4.78 | 2,893,580 |
| 2019-01-22 | $4.91 | $4.91 | $4.84 | $4.89 | $4.82 | 2,456,070 |
| 2019-01-21 | $4.96 | $5.00 | $4.88 | $4.90 | $4.83 | 6,219,870 |
| 2019-01-18 | $4.84 | $4.99 | $4.84 | $4.99 | $4.92 | 6,246,330 |
| 2019-01-17 | $4.91 | $4.97 | $4.83 | $4.85 | $4.78 | 3,855,700 |
| 2019-01-16 | $5.00 | $5.00 | $4.87 | $4.87 | $4.80 | 5,151,890 |
| 2019-01-15 | $4.79 | $4.97 | $4.75 | $4.94 | $4.87 | 9,008,580 |
| 2019-01-14 | $5.04 | $5.12 | $4.79 | $4.81 | $4.74 | 15,292,470 |
| 2019-01-11 | $5.27 | $5.31 | $5.24 | $5.28 | $5.21 | 3,729,050 |
| 2019-01-10 | $5.27 | $5.29 | $5.21 | $5.22 | $5.15 | 3,970,300 |
| 2019-01-09 | $5.32 | $5.35 | $5.25 | $5.26 | $5.19 | 5,428,060 |
| 2019-01-08 | $5.26 | $5.41 | $5.25 | $5.31 | $5.23 | 4,949,800 |
| 2019-01-07 | $5.27 | $5.36 | $5.21 | $5.29 | $5.22 | 8,397,450 |
| 2019-01-04 | $4.86 | $5.25 | $4.86 | $5.24 | $5.17 | 9,361,470 |
| 2019-01-03 | $4.86 | $4.98 | $4.82 | $4.94 | $4.87 | 2,781,030 |
| 2019-01-02 | $4.83 | $4.85 | $4.77 | $4.84 | $4.77 | 1,425,730 |
| 2019-01-01 | $4.79 | $4.79 | $4.79 | $4.79 | $4.72 | 0 |
| 2018-12-31 | $4.79 | $4.79 | $4.79 | $4.79 | $4.72 | 0 |
| 2018-12-28 | $4.83 | $4.87 | $4.70 | $4.79 | $4.72 | 2,299,900 |
| 2018-12-27 | $4.95 | $5.10 | $4.78 | $4.82 | $4.75 | 3,952,200 |
| 2018-12-26 | $4.93 | $4.94 | $4.85 | $4.92 | $4.85 | 1,920,100 |
| 2018-12-25 | $4.93 | $4.97 | $4.79 | $4.93 | $4.86 | 3,116,750 |
| 2018-12-24 | $4.88 | $4.96 | $4.82 | $4.92 | $4.85 | 2,106,240 |
| 2018-12-21 | $4.90 | $4.94 | $4.84 | $4.87 | $4.80 | 1,908,000 |
| 2018-12-20 | $4.85 | $4.97 | $4.83 | $4.96 | $4.89 | 2,465,700 |
| 2018-12-19 | $5.04 | $5.07 | $4.86 | $4.91 | $4.84 | 3,928,910 |
| 2018-12-18 | $5.20 | $5.20 | $5.01 | $5.04 | $4.97 | 5,454,380 |
| 2018-12-17 | $5.14 | $5.22 | $5.01 | $5.21 | $5.14 | 5,504,360 |
| 2018-12-14 | $5.19 | $5.28 | $5.12 | $5.15 | $5.08 | 3,109,780 |
| 2018-12-13 | $5.23 | $5.29 | $5.14 | $5.22 | $5.15 | 3,463,100 |
| 2018-12-12 | $5.19 | $5.26 | $5.18 | $5.21 | $5.14 | 1,906,310 |
| 2018-12-11 | $5.24 | $5.27 | $5.15 | $5.19 | $5.12 | 3,138,680 |
| 2018-12-10 | $5.22 | $5.31 | $5.20 | $5.25 | $5.18 | 2,115,490 |
| 2018-12-07 | $5.29 | $5.38 | $5.26 | $5.29 | $5.22 | 2,763,390 |
| 2018-12-06 | $5.46 | $5.48 | $5.27 | $5.28 | $5.21 | 4,460,630 |
| 2018-12-05 | $5.40 | $5.49 | $5.37 | $5.43 | $5.35 | 4,433,830 |
| 2018-12-04 | $5.40 | $5.50 | $5.37 | $5.48 | $5.40 | 4,671,890 |
| 2018-12-03 | $5.32 | $5.55 | $5.30 | $5.41 | $5.33 | 6,462,300 |
| 2018-11-30 | $5.00 | $5.22 | $5.00 | $5.22 | $5.15 | 5,377,420 |
| 2018-11-29 | $5.33 | $5.37 | $5.07 | $5.08 | $5.01 | 4,552,520 |
| 2018-11-28 | $5.30 | $5.33 | $5.17 | $5.33 | $5.25 | 3,637,970 |
| 2018-11-27 | $5.29 | $5.35 | $5.24 | $5.30 | $5.23 | 3,250,100 |
| 2018-11-26 | $5.24 | $5.29 | $5.13 | $5.25 | $5.18 | 3,422,700 |
| 2018-11-23 | $5.45 | $5.46 | $5.19 | $5.22 | $5.15 | 6,264,180 |
| 2018-11-22 | $5.57 | $5.58 | $5.38 | $5.42 | $5.34 | 4,699,690 |
| 2018-11-21 | $5.46 | $5.63 | $5.46 | $5.51 | $5.43 | 5,915,370 |
| 2018-11-20 | $5.68 | $5.74 | $5.41 | $5.47 | $5.39 | 9,045,610 |
| 2018-11-19 | $5.63 | $5.79 | $5.58 | $5.74 | $5.66 | 10,233,020 |
| 2018-11-16 | $5.55 | $5.74 | $5.45 | $5.63 | $5.55 | 10,678,320 |
| 2018-11-15 | $5.44 | $5.57 | $5.37 | $5.53 | $5.45 | 8,943,700 |
| 2018-11-14 | $5.39 | $5.53 | $5.36 | $5.42 | $5.34 | 8,810,700 |
| 2018-11-13 | $5.18 | $5.53 | $5.12 | $5.41 | $5.33 | 12,134,350 |
| 2018-11-12 | $5.13 | $5.25 | $5.05 | $5.21 | $5.14 | 5,264,270 |
| 2018-11-09 | $5.11 | $5.17 | $5.09 | $5.10 | $5.03 | 3,342,850 |
| 2018-11-08 | $5.13 | $5.19 | $5.08 | $5.12 | $5.05 | 4,273,390 |
| 2018-11-07 | $5.22 | $5.22 | $5.07 | $5.09 | $5.02 | 5,612,090 |
| 2018-11-06 | $5.23 | $5.28 | $5.13 | $5.20 | $5.13 | 7,015,900 |
| 2018-11-05 | $5.05 | $5.31 | $5.02 | $5.27 | $5.20 | 11,308,900 |
| 2018-11-02 | $5.05 | $5.10 | $5.01 | $5.09 | $5.02 | 5,426,080 |
| 2018-11-01 | $5.03 | $5.19 | $4.94 | $5.01 | $4.94 | 7,077,420 |
| 2018-10-31 | $4.98 | $5.09 | $4.95 | $5.02 | $4.95 | 5,851,970 |
| 2018-10-30 | $4.80 | $5.14 | $4.79 | $5.03 | $4.96 | 9,857,630 |
| 2018-10-29 | $4.82 | $4.98 | $4.80 | $4.89 | $4.82 | 4,639,750 |
| 2018-10-26 | $4.92 | $4.97 | $4.78 | $4.80 | $4.73 | 4,612,470 |
| 2018-10-25 | $4.77 | $5.00 | $4.73 | $4.96 | $4.89 | 6,112,340 |
| 2018-10-24 | $4.75 | $5.04 | $4.67 | $4.93 | $4.86 | 8,048,080 |
| 2018-10-23 | $4.93 | $4.93 | $4.72 | $4.75 | $4.68 | 5,013,110 |
| 2018-10-22 | $4.80 | $5.05 | $4.71 | $4.95 | $4.88 | 8,869,420 |
| 2018-10-19 | $4.47 | $4.75 | $4.41 | $4.69 | $4.62 | 7,026,350 |
| 2018-10-18 | $4.39 | $4.57 | $4.38 | $4.55 | $4.49 | 6,570,330 |
| 2018-10-17 | $4.39 | $4.55 | $4.27 | $4.55 | $4.49 | 14,282,940 |
| 2018-10-16 | $4.12 | $4.26 | $4.12 | $4.21 | $4.15 | 8,034,660 |
| 2018-10-15 | $4.19 | $4.29 | $4.13 | $4.14 | $4.08 | 3,749,010 |
| 2018-10-12 | $4.24 | $4.33 | $4.01 | $4.15 | $4.09 | 6,163,830 |
| 2018-10-11 | $4.61 | $4.65 | $4.32 | $4.32 | $4.26 | 7,964,900 |
| 2018-10-10 | $4.80 | $4.84 | $4.76 | $4.80 | $4.73 | 2,332,700 |
| 2018-10-09 | $4.82 | $4.92 | $4.74 | $4.80 | $4.73 | 3,933,000 |
| 2018-10-08 | $5.00 | $5.00 | $4.84 | $4.86 | $4.79 | 4,113,250 |
| 2018-10-05 | $5.04 | $5.04 | $5.04 | $5.04 | $4.97 | 0 |
| 2018-10-04 | $5.04 | $5.04 | $5.04 | $5.04 | $4.97 | 0 |
| 2018-10-03 | $5.04 | $5.04 | $5.04 | $5.04 | $4.97 | 0 |
| 2018-10-02 | $5.04 | $5.04 | $5.04 | $5.04 | $4.97 | 0 |
| 2018-10-01 | $5.04 | $5.04 | $5.04 | $5.04 | $4.97 | 0 |
| 2018-09-28 | $5.06 | $5.08 | $5.03 | $5.04 | $4.97 | 2,135,400 |
| 2018-09-27 | $5.13 | $5.13 | $5.04 | $5.04 | $4.97 | 2,523,400 |
| 2018-09-26 | $5.12 | $5.14 | $5.09 | $5.12 | $5.05 | 3,098,200 |
| 2018-09-25 | $5.10 | $5.13 | $5.06 | $5.10 | $5.03 | 3,068,310 |
| 2018-09-24 | $5.12 | $5.12 | $5.12 | $5.12 | $5.05 | 0 |
| 2018-09-21 | $5.07 | $5.14 | $5.05 | $5.12 | $5.05 | 4,900,630 |
| 2018-09-20 | $5.05 | $5.11 | $5.04 | $5.04 | $4.97 | 2,308,100 |
| 2018-09-19 | $4.97 | $5.12 | $4.97 | $5.04 | $4.97 | 4,076,900 |
| 2018-09-18 | $4.92 | $5.00 | $4.89 | $4.99 | $4.92 | 2,299,500 |
| 2018-09-17 | $5.03 | $5.04 | $4.89 | $4.94 | $4.87 | 2,189,500 |
| 2018-09-14 | $5.07 | $5.10 | $5.01 | $5.03 | $4.96 | 2,131,400 |
| 2018-09-13 | $5.04 | $5.07 | $5.01 | $5.03 | $4.96 | 1,168,050 |
| 2018-09-12 | $5.02 | $5.06 | $4.98 | $5.01 | $4.94 | 1,675,700 |
| 2018-09-11 | $5.01 | $5.04 | $4.96 | $4.99 | $4.92 | 2,026,300 |
| 2018-09-10 | $5.07 | $5.10 | $5.01 | $5.01 | $4.94 | 2,212,900 |
| 2018-09-07 | $5.08 | $5.13 | $5.04 | $5.07 | $5.00 | 2,530,900 |
| 2018-09-06 | $5.04 | $5.22 | $5.04 | $5.07 | $5.00 | 3,110,400 |
| 2018-09-05 | $5.10 | $5.14 | $5.02 | $5.04 | $4.97 | 2,132,130 |
| 2018-09-04 | $5.06 | $5.13 | $5.01 | $5.11 | $5.04 | 2,191,920 |
| 2018-09-03 | $5.08 | $5.09 | $5.00 | $5.06 | $4.99 | 2,619,800 |
| 2018-08-31 | $5.20 | $5.20 | $5.06 | $5.08 | $5.01 | 2,312,640 |
| 2018-08-30 | $5.16 | $5.24 | $5.11 | $5.11 | $5.04 | 2,786,800 |
| 2018-08-29 | $5.25 | $5.27 | $5.18 | $5.18 | $5.11 | 2,235,440 |
| 2018-08-28 | $5.28 | $5.29 | $5.23 | $5.24 | $5.17 | 2,475,770 |
| 2018-08-27 | $5.20 | $5.28 | $5.18 | $5.25 | $5.18 | 2,066,900 |
| 2018-08-24 | $5.27 | $5.29 | $5.17 | $5.19 | $5.12 | 2,292,400 |
| 2018-08-23 | $5.18 | $5.26 | $5.12 | $5.21 | $5.14 | 2,056,650 |
| 2018-08-22 | $5.24 | $5.29 | $5.16 | $5.19 | $5.12 | 1,514,840 |
| 2018-08-21 | $5.15 | $5.29 | $5.12 | $5.24 | $5.17 | 3,430,500 |
| 2018-08-20 | $5.10 | $5.19 | $4.95 | $5.17 | $5.10 | 3,403,100 |
| 2018-08-17 | $5.26 | $5.38 | $5.13 | $5.15 | $5.08 | 3,343,930 |
| 2018-08-16 | $5.20 | $5.26 | $5.08 | $5.17 | $5.10 | 4,553,800 |
| 2018-08-15 | $5.30 | $5.55 | $5.22 | $5.29 | $5.22 | 6,939,470 |
| 2018-08-14 | $5.30 | $5.32 | $5.27 | $5.30 | $5.23 | 2,322,580 |
| 2018-08-13 | $5.25 | $5.34 | $5.18 | $5.32 | $5.24 | 2,621,610 |
| 2018-08-10 | $5.30 | $5.34 | $5.25 | $5.30 | $5.23 | 2,937,410 |
| 2018-08-09 | $5.19 | $5.34 | $5.19 | $5.32 | $5.24 | 3,528,810 |
| 2018-08-08 | $5.26 | $5.29 | $5.19 | $5.21 | $5.14 | 2,287,360 |
| 2018-08-07 | $5.15 | $5.27 | $5.06 | $5.27 | $5.20 | 3,083,300 |
| 2018-08-06 | $5.15 | $5.23 | $5.08 | $5.10 | $5.03 | 2,038,700 |
| 2018-08-03 | $5.13 | $5.24 | $5.13 | $5.15 | $5.08 | 1,997,950 |
| 2018-08-02 | $5.35 | $5.36 | $5.07 | $5.18 | $5.11 | 5,583,740 |
| 2018-08-01 | $5.47 | $5.53 | $5.33 | $5.34 | $5.26 | 4,027,780 |
| 2018-07-31 | $5.41 | $5.52 | $5.41 | $5.48 | $5.40 | 3,374,660 |
| 2018-07-30 | $5.55 | $5.55 | $5.40 | $5.46 | $5.38 | 6,754,560 |
| 2018-07-27 | $5.67 | $5.82 | $5.62 | $5.68 | $5.60 | 6,164,700 |
| 2018-07-26 | $5.67 | $5.71 | $5.63 | $5.68 | $5.60 | 3,899,200 |
| 2018-07-25 | $5.70 | $5.74 | $5.63 | $5.65 | $5.57 | 5,500,870 |
| 2018-07-24 | $5.52 | $5.74 | $5.52 | $5.69 | $5.61 | 10,296,420 |
| 2018-07-23 | $5.51 | $5.58 | $5.43 | $5.57 | $5.49 | 8,676,030 |
| 2018-07-20 | $5.32 | $5.86 | $5.30 | $5.57 | $5.49 | 11,375,800 |
| 2018-07-19 | $5.38 | $5.41 | $5.32 | $5.35 | $5.27 | 2,483,710 |
| 2018-07-18 | $5.41 | $5.48 | $5.37 | $5.39 | $5.31 | 3,855,810 |
| 2018-07-17 | $5.28 | $5.42 | $5.27 | $5.38 | $5.30 | 2,991,000 |
| 2018-07-16 | $5.25 | $5.32 | $5.25 | $5.30 | $5.23 | 2,432,270 |
| 2018-07-13 | $5.28 | $5.32 | $5.25 | $5.28 | $5.21 | 2,251,290 |
| 2018-07-12 | $5.10 | $5.31 | $5.10 | $5.28 | $5.21 | 3,885,410 |
| 2018-07-11 | $5.25 | $5.26 | $5.05 | $5.15 | $5.08 | 3,544,470 |
| 2018-07-10 | $5.27 | $5.35 | $5.26 | $5.30 | $5.23 | 2,706,730 |
| 2018-07-09 | $5.08 | $5.32 | $5.07 | $5.28 | $5.21 | 3,436,530 |
| 2018-07-06 | $5.19 | $5.25 | $4.84 | $5.16 | $5.09 | 4,829,640 |
| 2018-07-05 | $5.17 | $5.33 | $5.17 | $5.18 | $5.11 | 3,244,460 |
| 2018-07-04 | $5.39 | $5.40 | $5.25 | $5.30 | $5.23 | 2,814,200 |
| 2018-07-03 | $5.32 | $5.40 | $5.25 | $5.39 | $5.31 | 3,189,330 |
| 2018-07-02 | $5.42 | $5.42 | $5.22 | $5.30 | $5.23 | 3,912,170 |
| 2018-06-29 | $5.28 | $5.45 | $5.28 | $5.42 | $5.34 | 4,308,250 |
| 2018-06-28 | $5.36 | $5.45 | $5.29 | $5.29 | $5.22 | 3,899,030 |
| 2018-06-27 | $5.35 | $5.44 | $5.32 | $5.35 | $5.27 | 3,340,000 |
| 2018-06-26 | $5.18 | $5.39 | $5.14 | $5.36 | $5.28 | 3,949,760 |
| 2018-06-25 | $5.31 | $5.43 | $5.25 | $5.26 | $5.19 | 4,040,090 |
| 2018-06-22 | $5.11 | $5.33 | $5.11 | $5.29 | $5.22 | 3,430,810 |
| 2018-06-21 | $5.33 | $5.40 | $5.16 | $5.17 | $5.10 | 3,839,190 |
| 2018-06-20 | $5.27 | $5.37 | $5.19 | $5.32 | $5.24 | 3,154,600 |
| 2018-06-19 | $5.75 | $5.82 | $5.26 | $5.26 | $5.19 | 9,822,510 |
| 2018-06-18 | $5.84 | $5.84 | $5.84 | $5.84 | $5.76 | 0 |
| 2018-06-15 | $6.02 | $6.06 | $5.82 | $5.84 | $5.76 | 4,074,130 |
| 2018-06-14 | $6.01 | $6.10 | $5.95 | $6.02 | $5.93 | 2,297,950 |
| 2018-06-13 | $6.15 | $6.15 | $6.02 | $6.03 | $5.94 | 2,486,200 |
| 2018-06-12 | $6.12 | $6.18 | $6.04 | $6.15 | $6.06 | 2,999,160 |
| 2018-06-11 | $6.13 | $6.19 | $6.11 | $6.12 | $6.03 | 1,842,880 |
| 2018-06-08 | $6.31 | $6.31 | $6.09 | $6.11 | $6.02 | 4,986,500 |
| 2018-06-07 | $6.38 | $6.42 | $6.33 | $6.33 | $6.24 | 2,454,850 |
| 2018-06-06 | $6.42 | $6.42 | $6.35 | $6.38 | $6.29 | 1,485,240 |
| 2018-06-05 | $6.36 | $6.42 | $6.33 | $6.39 | $6.30 | 2,558,120 |
| 2018-06-04 | $6.36 | $6.41 | $6.33 | $6.36 | $6.27 | 2,271,440 |
| 2018-06-01 | $6.36 | $6.41 | $6.34 | $6.37 | $6.28 | 2,568,910 |
| 2018-05-31 | $6.40 | $6.42 | $6.29 | $6.39 | $6.30 | 3,508,100 |
| 2018-05-30 | $6.62 | $6.65 | $6.04 | $6.32 | $6.23 | 8,288,400 |
| 2018-05-29 | $6.83 | $6.86 | $6.70 | $6.71 | $6.62 | 4,601,950 |
| 2018-05-28 | $6.83 | $6.93 | $6.82 | $6.84 | $6.74 | 2,744,650 |
| 2018-05-25 | $6.95 | $6.98 | $6.82 | $6.85 | $6.75 | 4,134,250 |
| 2018-05-24 | $7.03 | $7.07 | $6.93 | $6.95 | $6.85 | 4,501,400 |
| 2018-05-23 | $7.04 | $7.14 | $7.00 | $7.01 | $6.91 | 5,879,250 |
| 2018-05-22 | $6.99 | $7.19 | $6.99 | $7.11 | $7.01 | 11,350,630 |
| 2018-05-21 | $6.92 | $7.04 | $6.92 | $7.00 | $6.90 | 4,969,500 |
| 2018-05-18 | $6.87 | $6.93 | $6.82 | $6.92 | $6.82 | 2,761,030 |
| 2018-05-17 | $6.88 | $6.91 | $6.81 | $6.84 | $6.74 | 2,158,700 |
| 2018-05-16 | $6.90 | $6.95 | $6.83 | $6.84 | $6.74 | 3,473,150 |
| 2018-05-15 | $6.88 | $6.96 | $6.83 | $6.94 | $6.84 | 3,751,520 |
| 2018-05-14 | $7.02 | $7.02 | $6.83 | $6.88 | $6.78 | 5,530,830 |
| 2018-05-11 | $7.08 | $7.10 | $6.98 | $6.99 | $6.89 | 4,355,050 |
| 2018-05-10 | $7.04 | $7.16 | $7.02 | $7.08 | $6.98 | 6,732,670 |
| 2018-05-09 | $7.12 | $7.12 | $7.01 | $7.03 | $6.93 | 4,957,960 |
| 2018-05-08 | $7.03 | $7.13 | $6.98 | $7.10 | $7.00 | 6,880,930 |
| 2018-05-07 | $6.99 | $7.07 | $6.93 | $7.06 | $6.96 | 7,219,230 |
| 2018-05-04 | $6.95 | $7.20 | $6.85 | $6.98 | $6.88 | 8,264,400 |
| 2018-05-03 | $6.85 | $7.03 | $6.76 | $6.97 | $6.87 | 5,489,900 |
| 2018-05-02 | $6.93 | $6.97 | $6.84 | $6.90 | $6.80 | 3,468,810 |
| 2018-05-01 | $6.89 | $6.89 | $6.89 | $6.89 | $6.79 | 0 |
| 2018-04-30 | $6.89 | $6.89 | $6.89 | $6.89 | $6.79 | 0 |
| 2018-04-27 | $6.86 | $6.92 | $6.81 | $6.89 | $6.79 | 4,334,950 |
| 2018-04-26 | $7.08 | $7.11 | $6.80 | $6.83 | $6.73 | 7,246,360 |
| 2018-04-25 | $6.90 | $7.07 | $6.89 | $7.06 | $6.96 | 7,869,410 |
| 2018-04-24 | $6.77 | $6.95 | $6.76 | $6.95 | $6.85 | 6,875,780 |
| 2018-04-23 | $6.71 | $6.84 | $6.70 | $6.79 | $6.69 | 4,769,270 |
| 2018-04-20 | $6.99 | $7.00 | $6.70 | $6.76 | $6.66 | 8,018,150 |
| 2018-04-19 | $6.99 | $7.09 | $6.91 | $7.00 | $6.90 | 8,743,130 |
| 2018-04-18 | $7.15 | $7.24 | $6.83 | $7.04 | $6.94 | 12,425,070 |
| 2018-04-17 | $7.19 | $7.34 | $7.08 | $7.13 | $7.03 | 14,191,550 |
| 2018-04-16 | $7.36 | $7.45 | $7.18 | $7.29 | $7.19 | 27,478,860 |
| 2018-04-13 | $8.00 | $8.34 | $7.70 | $7.70 | $7.59 | 51,148,470 |
| 2018-04-12 | $6.96 | $7.67 | $6.94 | $7.67 | $7.56 | 15,574,180 |
| 2018-04-11 | $6.91 | $7.03 | $6.86 | $6.97 | $6.87 | 4,531,990 |
| 2018-04-10 | $6.85 | $6.90 | $6.76 | $6.89 | $6.79 | 4,708,110 |
| 2018-04-09 | $6.84 | $6.95 | $6.81 | $6.82 | $6.72 | 3,874,170 |
| 2018-04-06 | $6.86 | $6.86 | $6.86 | $6.86 | $6.76 | 0 |
| 2018-04-05 | $6.86 | $6.86 | $6.86 | $6.86 | $6.76 | 0 |
| 2018-04-04 | $7.00 | $7.05 | $6.85 | $6.86 | $6.76 | 4,500,400 |
| 2018-04-03 | $7.03 | $7.08 | $6.93 | $6.98 | $6.88 | 5,587,440 |
| 2018-04-02 | $7.19 | $7.23 | $7.09 | $7.10 | $7.00 | 5,233,530 |
| 2018-03-30 | $7.20 | $7.23 | $7.12 | $7.21 | $7.11 | 5,824,530 |
| 2018-03-29 | $7.09 | $7.17 | $7.06 | $7.16 | $7.06 | 4,527,680 |
| 2018-03-28 | $7.20 | $7.22 | $6.99 | $7.07 | $6.97 | 8,983,830 |
| 2018-03-27 | $7.00 | $7.28 | $7.00 | $7.27 | $7.17 | 9,269,200 |
| 2018-03-26 | $6.77 | $6.93 | $6.52 | $6.92 | $6.82 | 6,616,650 |
| 2018-03-23 | $7.23 | $7.41 | $6.77 | $6.83 | $6.73 | 15,379,940 |
| 2018-03-22 | $7.30 | $7.63 | $7.29 | $7.52 | $7.41 | 14,662,720 |
| 2018-03-21 | $7.74 | $7.96 | $7.27 | $7.35 | $7.25 | 19,337,070 |
| 2018-03-20 | $7.17 | $7.51 | $7.12 | $7.44 | $7.33 | 17,177,580 |
| 2018-03-19 | $7.00 | $7.50 | $6.98 | $7.23 | $7.13 | 14,258,790 |
| 2018-03-16 | $7.04 | $7.13 | $6.97 | $7.02 | $6.92 | 5,887,810 |
| 2018-03-15 | $7.03 | $7.07 | $6.87 | $7.00 | $6.90 | 6,843,880 |
| 2018-03-14 | $7.15 | $7.29 | $7.06 | $7.11 | $7.01 | 10,665,270 |
| 2018-03-13 | $7.05 | $7.19 | $7.02 | $7.08 | $6.98 | 6,981,530 |
| 2018-03-12 | $6.99 | $7.10 | $6.93 | $7.08 | $6.98 | 8,325,610 |
| 2018-03-09 | $6.93 | $7.09 | $6.90 | $6.98 | $6.88 | 12,831,360 |
| 2018-03-08 | $6.80 | $6.89 | $6.76 | $6.88 | $6.78 | 6,339,400 |
| 2018-03-07 | $6.84 | $6.90 | $6.76 | $6.80 | $6.70 | 8,581,160 |
| 2018-03-06 | $6.70 | $6.90 | $6.70 | $6.88 | $6.78 | 11,350,950 |
| 2018-03-05 | $6.84 | $6.84 | $6.68 | $6.69 | $6.60 | 7,524,730 |
| 2018-03-02 | $6.70 | $6.87 | $6.68 | $6.75 | $6.65 | 7,764,170 |
| 2018-03-01 | $6.60 | $6.83 | $6.58 | $6.75 | $6.65 | 8,263,610 |
| 2018-02-28 | $6.60 | $6.73 | $6.51 | $6.61 | $6.52 | 7,000,120 |
| 2018-02-27 | $6.63 | $6.68 | $6.58 | $6.64 | $6.55 | 6,029,500 |
| 2018-02-26 | $6.52 | $6.66 | $6.48 | $6.62 | $6.53 | 7,371,300 |
| 2018-02-23 | $6.51 | $6.58 | $6.45 | $6.50 | $6.41 | 5,249,970 |
| 2018-02-22 | $6.37 | $6.69 | $6.33 | $6.55 | $6.46 | 7,563,270 |
| 2018-02-21 | $6.33 | $6.33 | $6.33 | $6.33 | $6.24 | 0 |
| 2018-02-20 | $6.33 | $6.33 | $6.33 | $6.33 | $6.24 | 0 |
| 2018-02-19 | $6.33 | $6.33 | $6.33 | $6.33 | $6.24 | 0 |
| 2018-02-16 | $6.33 | $6.33 | $6.33 | $6.33 | $6.24 | 0 |
| 2018-02-15 | $6.33 | $6.33 | $6.33 | $6.33 | $6.24 | 0 |
| 2018-02-14 | $6.36 | $6.39 | $6.30 | $6.33 | $6.24 | 4,149,920 |
| 2018-02-13 | $6.38 | $6.48 | $6.33 | $6.35 | $6.26 | 6,950,560 |
| 2018-02-12 | $6.27 | $6.37 | $6.24 | $6.32 | $6.23 | 5,109,640 |
| 2018-02-09 | $6.17 | $6.22 | $6.07 | $6.21 | $6.12 | 7,713,980 |
| 2018-02-08 | $6.20 | $6.37 | $6.19 | $6.35 | $6.26 | 6,628,840 |
| 2018-02-07 | $6.22 | $6.28 | $6.02 | $6.21 | $6.12 | 10,967,290 |
| 2018-02-06 | $6.35 | $6.51 | $6.00 | $6.05 | $5.96 | 13,823,880 |
| 2018-02-05 | $6.62 | $6.68 | $6.32 | $6.46 | $6.37 | 20,734,290 |
| 2018-02-02 | $6.80 | $7.12 | $6.80 | $6.82 | $6.72 | 42,289,980 |
| 2018-02-01 | $8.33 | $8.42 | $7.56 | $7.56 | $7.45 | 4,435,000 |
| 2018-01-31 | $8.77 | $8.82 | $8.28 | $8.40 | $8.28 | 4,952,300 |
| 2018-01-30 | $8.75 | $8.83 | $8.72 | $8.77 | $8.65 | 2,332,200 |
| 2018-01-29 | $9.01 | $9.01 | $8.75 | $8.76 | $8.64 | 4,835,150 |
| 2018-01-26 | $9.07 | $9.09 | $8.98 | $8.99 | $8.86 | 3,795,100 |
| 2018-01-25 | $9.06 | $9.11 | $9.05 | $9.09 | $8.96 | 4,787,480 |
| 2018-01-24 | $9.15 | $9.17 | $9.00 | $9.09 | $8.96 | 5,419,920 |
| 2018-01-23 | $9.20 | $9.25 | $9.12 | $9.13 | $9.00 | 4,034,300 |
| 2018-01-22 | $9.23 | $9.27 | $9.15 | $9.20 | $9.07 | 3,037,240 |
| 2018-01-19 | $9.31 | $9.34 | $9.17 | $9.19 | $9.06 | 4,904,000 |
| 2018-01-18 | $9.48 | $9.48 | $9.23 | $9.31 | $9.18 | 6,601,450 |
| 2018-01-17 | $9.33 | $9.57 | $9.32 | $9.47 | $9.34 | 5,612,470 |
| 2018-01-16 | $9.36 | $9.47 | $9.30 | $9.36 | $9.23 | 2,521,300 |
| 2018-01-15 | $9.45 | $9.51 | $9.29 | $9.36 | $9.23 | 5,481,090 |
| 2018-01-12 | $9.62 | $9.62 | $9.47 | $9.49 | $9.36 | 3,484,600 |
| 2018-01-11 | $9.47 | $9.59 | $9.43 | $9.54 | $9.41 | 3,239,510 |
| 2018-01-10 | $9.46 | $9.52 | $9.26 | $9.51 | $9.38 | 6,767,180 |
| 2018-01-09 | $9.56 | $9.59 | $9.45 | $9.50 | $9.37 | 2,758,370 |
| 2018-01-08 | $9.55 | $9.55 | $9.43 | $9.49 | $9.36 | 3,946,400 |
| 2018-01-05 | $9.65 | $9.67 | $9.52 | $9.53 | $9.40 | 4,506,180 |
| 2018-01-04 | $9.65 | $9.69 | $9.55 | $9.60 | $9.46 | 3,241,100 |
| 2018-01-03 | $9.60 | $9.69 | $9.57 | $9.68 | $9.54 | 4,774,960 |
| 2018-01-02 | $9.55 | $9.65 | $9.47 | $9.60 | $9.46 | 4,357,720 |
| 2018-01-01 | $9.49 | $9.49 | $9.49 | $9.49 | $9.36 | 0 |
| 2017-12-29 | $9.48 | $9.54 | $9.46 | $9.49 | $9.36 | 1,926,110 |
| 2017-12-28 | $9.45 | $9.56 | $9.41 | $9.51 | $9.38 | 4,042,110 |
| 2017-12-27 | $9.54 | $9.64 | $9.41 | $9.45 | $9.32 | 4,447,440 |
| 2017-12-26 | $9.65 | $9.65 | $9.44 | $9.61 | $9.47 | 4,137,510 |
| 2017-12-25 | $9.76 | $9.84 | $9.43 | $9.60 | $9.46 | 7,970,500 |
| 2017-12-22 | $9.83 | $9.94 | $9.72 | $9.79 | $9.65 | 5,978,670 |
| 2017-12-21 | $9.85 | $9.87 | $9.63 | $9.84 | $9.70 | 6,098,620 |
| 2017-12-20 | $10.01 | $10.06 | $9.73 | $9.84 | $9.70 | 8,330,280 |
| 2017-12-19 | $9.70 | $10.30 | $9.65 | $10.03 | $9.89 | 14,412,660 |
| 2017-12-18 | $9.90 | $9.95 | $9.59 | $9.69 | $9.55 | 6,874,010 |
| 2017-12-15 | $9.97 | $10.01 | $9.83 | $9.94 | $9.80 | 8,659,800 |
| 2017-12-14 | $9.85 | $10.06 | $9.85 | $10.01 | $9.87 | 11,499,220 |
| 2017-12-13 | $9.85 | $10.03 | $9.75 | $9.96 | $9.82 | 9,641,840 |
| 2017-12-12 | $9.72 | $10.09 | $9.58 | $9.91 | $9.77 | 18,528,200 |
| 2017-12-11 | $9.68 | $9.74 | $9.62 | $9.65 | $9.51 | 2,754,120 |
| 2017-12-08 | $9.47 | $9.66 | $9.38 | $9.64 | $9.50 | 4,060,330 |
| 2017-12-07 | $9.53 | $9.63 | $9.45 | $9.47 | $9.34 | 3,963,940 |
| 2017-12-06 | $9.43 | $9.58 | $9.37 | $9.55 | $9.41 | 7,662,470 |
| 2017-12-05 | $9.56 | $9.64 | $9.11 | $9.48 | $9.35 | 5,627,810 |
| 2017-12-04 | $9.70 | $9.80 | $9.57 | $9.65 | $9.51 | 5,810,100 |
| 2017-12-01 | $9.57 | $9.64 | $9.54 | $9.57 | $9.43 | 2,728,100 |
| 2017-11-30 | $9.51 | $9.68 | $9.39 | $9.59 | $9.45 | 5,351,110 |
| 2017-11-29 | $9.56 | $9.61 | $9.29 | $9.53 | $9.40 | 5,000,450 |
| 2017-11-28 | $9.65 | $9.73 | $9.50 | $9.62 | $9.48 | 4,557,610 |
| 2017-11-27 | $9.49 | $9.61 | $9.40 | $9.49 | $9.36 | 4,081,500 |
| 2017-11-24 | $9.23 | $9.58 | $9.22 | $9.44 | $9.31 | 3,461,600 |
| 2017-11-23 | $9.44 | $9.62 | $9.26 | $9.40 | $9.27 | 5,187,800 |
| 2017-11-22 | $9.49 | $9.50 | $9.35 | $9.42 | $9.29 | 2,552,220 |
| 2017-11-21 | $9.34 | $9.54 | $9.23 | $9.40 | $9.27 | 4,137,950 |
| 2017-11-20 | $9.30 | $9.32 | $9.02 | $9.30 | $9.17 | 4,543,670 |
| 2017-11-17 | $9.70 | $9.70 | $9.23 | $9.33 | $9.20 | 8,396,200 |
| 2017-11-16 | $9.90 | $9.92 | $9.69 | $9.71 | $9.57 | 3,768,100 |
| 2017-11-15 | $9.84 | $9.97 | $9.77 | $9.84 | $9.70 | 5,559,050 |
| 2017-11-14 | $10.09 | $10.09 | $9.78 | $9.84 | $9.70 | 9,206,500 |
| 2017-11-13 | $10.18 | $10.28 | $10.01 | $10.05 | $9.91 | 8,852,250 |
| 2017-11-10 | $10.08 | $10.23 | $9.97 | $10.17 | $10.03 | 8,006,400 |
| 2017-11-09 | $10.12 | $10.17 | $9.93 | $10.03 | $9.89 | 7,244,010 |
| 2017-11-08 | $10.08 | $10.32 | $10.02 | $10.12 | $9.98 | 9,324,390 |
| 2017-11-07 | $10.10 | $10.14 | $9.96 | $10.13 | $9.99 | 6,918,260 |
| 2017-11-06 | $10.09 | $10.11 | $9.97 | $10.08 | $9.94 | 9,463,240 |
| 2017-11-03 | $10.13 | $10.13 | $9.87 | $9.99 | $9.85 | 11,905,220 |
| 2017-11-02 | $9.95 | $10.13 | $9.86 | $9.99 | $9.85 | 14,518,900 |
| 2017-11-01 | $9.73 | $10.02 | $9.66 | $9.99 | $9.85 | 15,762,910 |
| 2017-10-31 | $9.39 | $9.79 | $9.36 | $9.74 | $9.60 | 11,109,810 |
| 2017-10-30 | $9.41 | $9.48 | $9.19 | $9.35 | $9.22 | 4,971,510 |
| 2017-10-27 | $9.60 | $9.65 | $9.35 | $9.38 | $9.25 | 3,985,300 |
| 2017-10-26 | $9.55 | $9.67 | $9.50 | $9.59 | $9.45 | 5,311,400 |
| 2017-10-25 | $9.49 | $9.58 | $9.45 | $9.54 | $9.41 | 3,861,500 |
| 2017-10-24 | $9.48 | $9.56 | $9.28 | $9.51 | $9.38 | 5,935,920 |
| 2017-10-23 | $9.33 | $9.59 | $9.32 | $9.53 | $9.40 | 6,186,900 |
| 2017-10-20 | $9.28 | $9.39 | $9.25 | $9.38 | $9.25 | 2,507,570 |
| 2017-10-19 | $9.32 | $9.42 | $9.19 | $9.30 | $9.17 | 4,310,910 |
| 2017-10-18 | $9.40 | $9.45 | $9.30 | $9.31 | $9.18 | 3,340,510 |
| 2017-10-17 | $9.34 | $9.42 | $9.30 | $9.37 | $9.24 | 2,431,300 |
| 2017-10-16 | $9.65 | $9.65 | $9.28 | $9.30 | $9.17 | 6,741,900 |
| 2017-10-13 | $9.56 | $9.64 | $9.56 | $9.62 | $9.48 | 3,918,410 |
| 2017-10-12 | $9.65 | $9.72 | $9.53 | $9.59 | $9.45 | 3,775,900 |
| 2017-10-11 | $9.79 | $9.79 | $9.62 | $9.64 | $9.50 | 4,460,140 |
| 2017-10-10 | $9.60 | $9.77 | $9.58 | $9.76 | $9.62 | 7,473,220 |
| 2017-10-09 | $9.55 | $9.78 | $9.47 | $9.64 | $9.50 | 7,728,400 |
| 2017-10-06 | $9.39 | $9.39 | $9.39 | $9.39 | $9.26 | 0 |
| 2017-10-05 | $9.39 | $9.39 | $9.39 | $9.39 | $9.26 | 0 |
| 2017-10-04 | $9.39 | $9.39 | $9.39 | $9.39 | $9.26 | 0 |
| 2017-10-03 | $9.39 | $9.39 | $9.39 | $9.39 | $9.26 | 0 |
| 2017-10-02 | $9.39 | $9.39 | $9.39 | $9.39 | $9.26 | 0 |
| 2017-09-29 | $9.38 | $9.43 | $9.37 | $9.39 | $9.26 | 3,460,140 |
| 2017-09-28 | $9.49 | $9.49 | $9.35 | $9.37 | $9.24 | 2,977,000 |
| 2017-09-27 | $9.40 | $9.51 | $9.33 | $9.45 | $9.32 | 3,432,200 |
| 2017-09-26 | $9.46 | $9.46 | $9.29 | $9.36 | $9.23 | 3,324,300 |
| 2017-09-25 | $9.45 | $9.52 | $9.33 | $9.38 | $9.25 | 3,259,610 |
| 2017-09-22 | $9.62 | $9.62 | $9.42 | $9.47 | $9.34 | 6,375,130 |
| 2017-09-21 | $9.86 | $9.94 | $9.63 | $9.64 | $9.50 | 7,269,540 |
| 2017-09-20 | $9.78 | $9.95 | $9.73 | $9.88 | $9.74 | 5,694,860 |
| 2017-09-19 | $9.93 | $9.98 | $9.71 | $9.79 | $9.65 | 6,766,100 |
| 2017-09-18 | $9.90 | $9.98 | $9.84 | $9.96 | $9.82 | 6,808,630 |
| 2017-09-15 | $9.97 | $10.03 | $9.84 | $9.94 | $9.80 | 11,178,780 |
| 2017-09-14 | $9.80 | $10.14 | $9.73 | $9.98 | $9.84 | 19,249,570 |
| 2017-09-13 | $9.65 | $9.90 | $9.58 | $9.83 | $9.69 | 10,857,120 |
| 2017-09-12 | $9.69 | $9.81 | $9.63 | $9.68 | $9.54 | 9,361,130 |
| 2017-09-11 | $9.66 | $9.78 | $9.65 | $9.69 | $9.55 | 5,907,720 |
| 2017-09-08 | $9.76 | $9.82 | $9.61 | $9.68 | $9.54 | 7,385,210 |
| 2017-09-07 | $9.76 | $9.92 | $9.72 | $9.83 | $9.69 | 10,957,520 |
| 2017-09-06 | $9.73 | $9.87 | $9.69 | $9.76 | $9.62 | 7,222,180 |
| 2017-09-05 | $9.75 | $9.84 | $9.71 | $9.76 | $9.62 | 6,546,550 |
| 2017-09-04 | $9.60 | $9.91 | $9.56 | $9.79 | $9.65 | 14,285,240 |
| 2017-09-01 | $9.60 | $9.67 | $9.50 | $9.57 | $9.43 | 6,341,980 |
| 2017-08-31 | $9.55 | $9.66 | $9.52 | $9.63 | $9.49 | 6,647,810 |
| 2017-08-30 | $9.55 | $9.69 | $9.50 | $9.59 | $9.45 | 7,484,020 |
| 2017-08-29 | $9.56 | $9.65 | $9.50 | $9.53 | $9.40 | 5,555,900 |
| 2017-08-28 | $9.39 | $9.69 | $9.38 | $9.59 | $9.45 | 12,047,700 |
| 2017-08-25 | $9.27 | $9.43 | $9.25 | $9.39 | $9.26 | 5,268,510 |
| 2017-08-24 | $9.27 | $9.39 | $9.20 | $9.27 | $9.14 | 3,592,200 |
| 2017-08-23 | $9.40 | $9.44 | $9.24 | $9.26 | $9.13 | 5,120,470 |
| 2017-08-22 | $9.40 | $9.53 | $9.28 | $9.43 | $9.30 | 8,173,480 |
| 2017-08-21 | $9.35 | $9.41 | $9.32 | $9.39 | $9.26 | 4,652,360 |
| 2017-08-18 | $9.25 | $9.52 | $9.23 | $9.36 | $9.23 | 6,116,610 |
| 2017-08-17 | $9.27 | $9.34 | $9.22 | $9.32 | $9.19 | 4,362,710 |
| 2017-08-16 | $9.22 | $9.28 | $9.14 | $9.25 | $9.12 | 4,297,800 |
| 2017-08-15 | $9.21 | $9.27 | $9.15 | $9.23 | $9.10 | 4,115,000 |
| 2017-08-14 | $9.00 | $9.21 | $9.00 | $9.20 | $9.07 | 3,375,450 |
| 2017-08-11 | $9.18 | $9.20 | $8.97 | $8.99 | $8.86 | 5,485,070 |
| 2017-08-10 | $9.45 | $9.45 | $9.10 | $9.18 | $9.05 | 7,383,680 |
| 2017-08-09 | $9.40 | $9.46 | $9.37 | $9.41 | $9.28 | 4,117,300 |
| 2017-08-08 | $9.46 | $9.49 | $9.37 | $9.42 | $9.29 | 4,615,860 |
| 2017-08-07 | $9.42 | $9.48 | $9.37 | $9.44 | $9.31 | 3,656,110 |
| 2017-08-04 | $9.48 | $9.59 | $9.37 | $9.39 | $9.26 | 5,043,810 |
| 2017-08-03 | $9.46 | $9.62 | $9.39 | $9.50 | $9.37 | 7,022,600 |
| 2017-08-02 | $9.75 | $9.87 | $9.46 | $9.51 | $9.38 | 11,228,220 |
| 2017-08-01 | $9.69 | $9.95 | $9.64 | $9.80 | $9.66 | 10,342,300 |
| 2017-07-31 | $9.66 | $9.77 | $9.59 | $9.68 | $9.54 | 6,130,600 |
| 2017-07-28 | $9.71 | $9.79 | $9.60 | $9.64 | $9.50 | 7,920,700 |
| 2017-07-27 | $9.60 | $9.85 | $9.54 | $9.77 | $9.63 | 11,659,260 |
| 2017-07-26 | $9.68 | $9.72 | $9.51 | $9.65 | $9.51 | 13,485,810 |
| 2017-07-25 | $10.00 | $10.05 | $9.82 | $9.93 | $9.79 | 14,468,630 |
| 2017-07-24 | $9.40 | $10.19 | $9.37 | $10.14 | $10.00 | 23,253,070 |
| 2017-07-21 | $9.51 | $9.55 | $9.41 | $9.48 | $9.35 | 7,791,830 |
| 2017-07-20 | $9.40 | $9.80 | $9.33 | $9.60 | $9.46 | 12,448,220 |
| 2017-07-19 | $9.17 | $9.42 | $9.12 | $9.41 | $9.28 | 8,234,260 |
| 2017-07-18 | $8.90 | $9.35 | $8.90 | $9.24 | $9.11 | 7,428,390 |
| 2017-07-17 | $9.52 | $9.65 | $8.95 | $8.97 | $8.84 | 11,260,830 |
| 2017-07-14 | $9.72 | $9.81 | $9.50 | $9.53 | $9.40 | 8,115,090 |
| 2017-07-13 | $9.70 | $9.89 | $9.69 | $9.82 | $9.68 | 7,879,530 |
| 2017-07-12 | $9.81 | $9.89 | $9.45 | $9.72 | $9.58 | 10,471,200 |
| 2017-07-11 | $10.22 | $10.31 | $9.79 | $9.81 | $9.67 | 10,687,540 |
| 2017-07-10 | $10.19 | $10.45 | $10.12 | $10.26 | $10.11 | 12,606,080 |
| 2017-07-07 | $10.18 | $10.26 | $10.11 | $10.22 | $10.08 | 9,442,060 |
| 2017-07-06 | $10.22 | $10.24 | $10.08 | $10.22 | $10.08 | 10,088,950 |
| 2017-07-05 | $9.96 | $10.34 | $9.90 | $10.25 | $10.10 | 18,305,710 |
| 2017-07-04 | $9.95 | $10.23 | $9.88 | $10.00 | $9.86 | 13,809,560 |
| 2017-07-03 | $9.87 | $10.06 | $9.83 | $10.02 | $9.88 | 11,516,530 |
| 2017-06-30 | $9.85 | $9.87 | $9.61 | $9.86 | $9.72 | 6,725,100 |
| 2017-06-29 | $9.88 | $9.96 | $9.75 | $9.83 | $9.69 | 7,856,950 |
| 2017-06-28 | $9.81 | $10.05 | $9.72 | $9.95 | $9.81 | 11,639,170 |
| 2017-06-27 | $9.72 | $10.15 | $9.71 | $9.90 | $9.76 | 21,528,140 |
| 2017-06-26 | $9.48 | $9.86 | $9.47 | $9.79 | $9.65 | 12,888,020 |
| 2017-06-23 | $9.57 | $9.69 | $9.26 | $9.53 | $9.40 | 10,181,090 |
| 2017-06-22 | $9.44 | $9.88 | $9.41 | $9.69 | $9.55 | 18,740,700 |
| 2017-06-21 | $9.47 | $9.60 | $9.29 | $9.51 | $9.38 | 11,120,720 |
| 2017-06-20 | $9.69 | $9.80 | $9.54 | $9.63 | $9.49 | 9,668,200 |
| 2017-06-19 | $9.53 | $9.80 | $9.46 | $9.69 | $9.55 | 10,942,430 |
| 2017-06-16 | $10.01 | $10.06 | $9.50 | $9.64 | $9.50 | 22,662,890 |
| 2017-06-15 | $8.94 | $9.88 | $8.94 | $9.88 | $9.74 | 13,618,670 |
| 2017-06-14 | $8.84 | $9.12 | $8.82 | $8.98 | $8.85 | 9,024,730 |
| 2017-06-13 | $8.63 | $8.86 | $8.62 | $8.85 | $8.72 | 3,539,720 |
| 2017-06-12 | $8.85 | $8.88 | $8.61 | $8.63 | $8.51 | 4,083,370 |
| 2017-06-09 | $8.91 | $8.96 | $8.80 | $8.93 | $8.80 | 4,207,370 |
| 2017-06-08 | $8.90 | $9.01 | $8.86 | $8.89 | $8.76 | 4,948,110 |
| 2017-06-07 | $8.67 | $8.93 | $8.63 | $8.91 | $8.78 | 5,695,660 |
| 2017-06-06 | $8.60 | $8.67 | $8.58 | $8.66 | $8.54 | 2,507,400 |
| 2017-06-05 | $8.52 | $8.65 | $8.51 | $8.63 | $8.51 | 3,923,810 |
| 2017-06-02 | $8.34 | $8.56 | $8.28 | $8.53 | $8.41 | 4,636,090 |
| 2017-06-01 | $8.78 | $8.82 | $8.34 | $8.36 | $8.24 | 4,280,300 |
| 2017-05-31 | $8.87 | $9.02 | $8.78 | $8.79 | $8.67 | 4,198,960 |
| 2017-05-30 | $8.78 | $8.78 | $8.78 | $8.78 | $8.66 | 0 |
| 2017-05-29 | $8.78 | $8.78 | $8.78 | $8.78 | $8.66 | 0 |
| 2017-05-26 | $8.80 | $8.91 | $8.74 | $8.78 | $8.66 | 4,584,490 |
| 2017-05-25 | $8.67 | $8.87 | $8.50 | $8.83 | $8.71 | 5,930,690 |
| 2017-05-24 | $8.58 | $8.72 | $8.41 | $8.66 | $8.54 | 5,427,700 |
| 2017-05-23 | $9.09 | $9.12 | $8.58 | $8.61 | $8.49 | 8,736,290 |
| 2017-05-22 | $9.40 | $9.47 | $9.06 | $9.09 | $8.96 | 5,913,300 |
| 2017-05-19 | $9.42 | $9.48 | $9.35 | $9.45 | $9.32 | 3,099,250 |
| 2017-05-18 | $9.50 | $9.60 | $9.39 | $9.42 | $9.29 | 4,022,310 |
| 2017-05-17 | $9.52 | $9.64 | $9.50 | $9.60 | $9.46 | 5,686,450 |
| 2017-05-16 | $9.37 | $9.55 | $9.13 | $9.53 | $9.40 | 7,447,110 |
| 2017-05-15 | $9.56 | $9.59 | $9.34 | $9.35 | $9.22 | 5,365,600 |
| 2017-05-12 | $9.45 | $9.63 | $9.33 | $9.55 | $9.41 | 7,156,950 |
| 2017-05-11 | $9.44 | $9.80 | $9.15 | $9.58 | $9.44 | 8,499,290 |
| 2017-05-10 | $9.66 | $9.86 | $9.54 | $9.56 | $9.42 | 6,252,900 |
| 2017-05-09 | $9.51 | $9.69 | $9.48 | $9.63 | $9.49 | 3,746,550 |
| 2017-05-08 | $9.45 | $9.61 | $9.45 | $9.48 | $9.35 | 3,960,080 |
| 2017-05-05 | $9.79 | $9.84 | $9.48 | $9.51 | $9.38 | 5,881,950 |
| 2017-05-04 | $9.90 | $9.97 | $9.78 | $9.84 | $9.70 | 4,462,210 |
| 2017-05-03 | $9.81 | $9.94 | $9.80 | $9.91 | $9.77 | 4,255,750 |
| 2017-05-02 | $9.93 | $9.93 | $9.74 | $9.87 | $9.73 | 3,938,950 |
| 2017-05-01 | $9.94 | $9.94 | $9.94 | $9.94 | $9.80 | 0 |
| 2017-04-28 | $9.88 | $9.97 | $9.85 | $9.94 | $9.80 | 4,669,650 |
| 2017-04-27 | $9.80 | $9.94 | $9.54 | $9.91 | $9.77 | 8,013,180 |
| 2017-04-26 | $9.79 | $9.92 | $9.68 | $9.81 | $9.67 | 5,194,070 |
| 2017-04-25 | $9.68 | $9.95 | $9.68 | $9.78 | $9.64 | 5,867,140 |
| 2017-04-24 | $10.25 | $10.25 | $9.63 | $9.67 | $9.53 | 8,835,600 |
| 2017-04-21 | $10.27 | $10.34 | $10.17 | $10.22 | $10.08 | 4,027,630 |
| 2017-04-20 | $10.38 | $10.48 | $10.08 | $10.25 | $10.10 | 7,126,480 |
| 2017-04-19 | $10.56 | $10.67 | $10.22 | $10.38 | $10.23 | 8,842,140 |
| 2017-04-18 | $11.09 | $11.18 | $10.60 | $10.62 | $10.47 | 9,073,900 |
| 2017-04-17 | $11.24 | $11.38 | $10.94 | $11.09 | $10.93 | 9,608,370 |
| 2017-04-14 | $11.56 | $11.65 | $11.29 | $11.30 | $11.14 | 9,225,660 |
| 2017-04-13 | $11.43 | $11.77 | $11.41 | $11.64 | $11.48 | 10,962,480 |
| 2017-04-12 | $11.41 | $11.54 | $11.27 | $11.47 | $11.31 | 6,665,330 |
| 2017-04-11 | $11.22 | $11.44 | $11.15 | $11.44 | $11.28 | 7,860,680 |
| 2017-04-10 | $11.48 | $11.50 | $11.17 | $11.24 | $11.08 | 8,239,750 |
| 2017-04-07 | $11.50 | $11.59 | $11.41 | $11.52 | $11.36 | 6,692,650 |
| 2017-04-06 | $11.47 | $11.55 | $11.41 | $11.49 | $11.33 | 5,794,900 |
| 2017-04-05 | $11.28 | $11.49 | $11.20 | $11.45 | $11.29 | 7,445,380 |
| 2017-04-04 | $11.21 | $11.21 | $11.21 | $11.21 | $11.05 | 0 |
| 2017-04-03 | $11.21 | $11.21 | $11.21 | $11.21 | $11.05 | 0 |
| 2017-03-31 | $11.15 | $11.28 | $11.11 | $11.21 | $11.05 | 5,836,860 |
| 2017-03-30 | $11.37 | $11.52 | $11.05 | $11.10 | $10.94 | 10,035,080 |
| 2017-03-29 | $11.73 | $11.76 | $11.35 | $11.38 | $11.22 | 9,348,330 |
| 2017-03-28 | $11.63 | $11.75 | $11.52 | $11.72 | $11.55 | 7,092,960 |
| 2017-03-27 | $11.64 | $11.72 | $11.61 | $11.66 | $11.50 | 6,288,040 |
| 2017-03-24 | $11.56 | $11.68 | $11.43 | $11.65 | $11.49 | 10,173,640 |
| 2017-03-23 | $11.67 | $11.77 | $11.46 | $11.59 | $11.43 | 11,273,200 |
| 2017-03-22 | $12.00 | $12.00 | $11.64 | $11.67 | $11.50 | 15,855,090 |
| 2017-03-21 | $12.02 | $12.08 | $11.88 | $12.07 | $11.90 | 9,048,790 |
| 2017-03-20 | $11.89 | $12.03 | $11.81 | $12.02 | $11.85 | 7,516,990 |
| 2017-03-17 | $12.16 | $12.20 | $11.86 | $11.90 | $11.73 | 13,748,990 |
| 2017-03-16 | $12.03 | $12.21 | $11.99 | $12.18 | $12.01 | 11,128,320 |
| 2017-03-15 | $11.86 | $12.06 | $11.86 | $11.95 | $11.78 | 7,309,670 |
| 2017-03-14 | $12.00 | $12.05 | $11.85 | $11.90 | $11.73 | 7,728,010 |
| 2017-03-13 | $11.84 | $12.05 | $11.79 | $12.02 | $11.85 | 9,584,080 |
| 2017-03-10 | $12.18 | $12.20 | $11.87 | $11.88 | $11.71 | 12,031,210 |
| 2017-03-09 | $12.24 | $12.28 | $12.05 | $12.11 | $11.94 | 9,877,610 |
| 2017-03-08 | $12.19 | $12.40 | $12.09 | $12.33 | $12.16 | 14,280,430 |
| 2017-03-07 | $12.18 | $12.30 | $12.04 | $12.19 | $12.02 | 10,204,440 |
| 2017-03-06 | $12.10 | $12.28 | $12.04 | $12.22 | $12.05 | 13,036,470 |
| 2017-03-03 | $12.47 | $12.50 | $12.17 | $12.18 | $12.01 | 16,303,460 |
| 2017-03-02 | $12.71 | $12.92 | $12.52 | $12.53 | $12.35 | 14,861,730 |
| 2017-03-01 | $12.55 | $12.97 | $12.47 | $12.75 | $12.57 | 19,514,190 |
| 2017-02-28 | $12.53 | $12.75 | $12.34 | $12.61 | $12.43 | 14,955,140 |
| 2017-02-27 | $12.61 | $12.82 | $12.47 | $12.59 | $12.41 | 15,634,330 |
| 2017-02-24 | $12.40 | $13.30 | $12.30 | $12.79 | $12.61 | 28,250,400 |
| 2017-02-23 | $12.57 | $12.59 | $12.29 | $12.39 | $12.21 | 13,699,020 |
| 2017-02-22 | $12.50 | $12.79 | $12.40 | $12.60 | $12.42 | 18,277,450 |
| 2017-02-21 | $12.43 | $12.66 | $12.34 | $12.52 | $12.34 | 17,326,650 |
| 2017-02-20 | $12.21 | $12.53 | $12.10 | $12.50 | $12.32 | 17,607,630 |
| 2017-02-17 | $12.40 | $12.68 | $12.19 | $12.29 | $12.12 | 24,681,910 |
| 2017-02-16 | $11.92 | $13.09 | $11.90 | $12.47 | $12.29 | 39,720,000 |
| 2017-02-15 | $12.13 | $12.16 | $11.84 | $11.90 | $11.73 | 15,772,000 |
| 2017-02-14 | $12.11 | $12.20 | $11.96 | $12.18 | $12.01 | 15,845,400 |
| 2017-02-13 | $11.79 | $12.33 | $11.77 | $12.19 | $12.02 | 23,259,980 |
| 2017-02-10 | $11.82 | $12.30 | $11.80 | $11.87 | $11.70 | 19,656,990 |
| 2017-02-09 | $11.80 | $11.93 | $11.77 | $11.83 | $11.66 | 11,710,380 |
| 2017-02-08 | $11.67 | $11.86 | $11.55 | $11.85 | $11.68 | 14,714,180 |
| 2017-02-07 | $11.54 | $12.08 | $11.47 | $11.78 | $11.61 | 28,756,350 |
| 2017-02-06 | $11.26 | $11.49 | $11.18 | $11.46 | $11.30 | 10,566,940 |
| 2017-02-03 | $11.26 | $11.30 | $11.14 | $11.29 | $11.13 | 5,171,410 |
| 2017-02-02 | $11.22 | $11.22 | $11.22 | $11.22 | $11.06 | 0 |
| 2017-02-01 | $11.22 | $11.22 | $11.22 | $11.22 | $11.06 | 0 |
| 2017-01-31 | $11.22 | $11.22 | $11.22 | $11.22 | $11.06 | 0 |
| 2017-01-30 | $11.22 | $11.22 | $11.22 | $11.22 | $11.06 | 0 |
| 2017-01-27 | $11.22 | $11.22 | $11.22 | $11.22 | $11.06 | 0 |
| 2017-01-26 | $11.24 | $11.33 | $11.19 | $11.22 | $11.06 | 4,484,630 |
| 2017-01-25 | $11.25 | $11.31 | $11.18 | $11.24 | $11.08 | 5,157,840 |
| 2017-01-24 | $11.25 | $11.29 | $11.16 | $11.24 | $11.08 | 5,997,820 |
| 2017-01-23 | $11.17 | $11.35 | $11.13 | $11.27 | $11.11 | 7,526,650 |
| 2017-01-20 | $10.91 | $11.22 | $10.90 | $11.14 | $10.98 | 9,174,180 |
| 2017-01-19 | $11.03 | $11.12 | $10.89 | $10.96 | $10.80 | 8,199,130 |
| 2017-01-18 | $10.90 | $11.08 | $10.81 | $10.99 | $10.83 | 7,080,650 |
| 2017-01-17 | $10.85 | $11.00 | $10.56 | $10.97 | $10.81 | 9,839,220 |
| 2017-01-16 | $11.38 | $11.48 | $10.50 | $10.91 | $10.76 | 16,585,920 |
| 2017-01-13 | $11.91 | $12.08 | $11.40 | $11.45 | $11.29 | 15,855,360 |
| 2017-01-12 | $12.00 | $12.17 | $11.85 | $11.91 | $11.74 | 17,007,080 |
| 2017-01-11 | $11.82 | $12.44 | $11.69 | $12.16 | $11.99 | 25,730,890 |
| 2017-01-10 | $12.08 | $12.09 | $11.75 | $11.79 | $11.62 | 14,318,100 |
| 2017-01-09 | $11.85 | $12.19 | $11.83 | $12.10 | $11.93 | 18,407,610 |
| 2017-01-06 | $11.88 | $11.98 | $11.72 | $11.89 | $11.72 | 18,434,890 |
| 2017-01-05 | $11.60 | $12.00 | $11.54 | $11.87 | $11.70 | 18,401,140 |
| 2017-01-04 | $11.72 | $11.72 | $11.52 | $11.70 | $11.53 | 13,562,960 |
| 2017-01-03 | $11.36 | $11.63 | $11.35 | $11.61 | $11.45 | 10,949,870 |
| 2017-01-02 | $11.35 | $11.35 | $11.35 | $11.35 | $11.19 | 0 |
| 2016-12-30 | $11.35 | $11.46 | $11.28 | $11.35 | $11.19 | 6,051,940 |
| 2016-12-29 | $11.26 | $11.44 | $11.20 | $11.40 | $11.24 | 8,061,440 |
| 2016-12-28 | $11.16 | $11.46 | $11.16 | $11.28 | $11.12 | 10,343,280 |
| 2016-12-27 | $11.12 | $11.26 | $11.03 | $11.24 | $11.08 | 8,126,120 |
| 2016-12-26 | $10.94 | $11.15 | $10.78 | $11.14 | $10.98 | 7,690,450 |
| 2016-12-23 | $11.30 | $11.34 | $10.99 | $11.04 | $10.88 | 6,591,990 |
| 2016-12-22 | $11.28 | $11.34 | $11.16 | $11.29 | $11.13 | 6,852,050 |
| 2016-12-21 | $11.22 | $11.36 | $11.18 | $11.27 | $11.11 | 7,719,570 |
| 2016-12-20 | $11.15 | $11.20 | $11.07 | $11.19 | $11.03 | 5,885,480 |
| 2016-12-19 | $11.04 | $11.24 | $11.03 | $11.23 | $11.07 | 7,752,190 |
| 2016-12-16 | $11.05 | $11.24 | $11.01 | $11.08 | $10.92 | 7,863,020 |
| 2016-12-15 | $10.86 | $11.18 | $10.78 | $11.08 | $10.92 | 9,209,110 |
| 2016-12-14 | $10.98 | $11.07 | $10.76 | $10.79 | $10.64 | 8,467,220 |
| 2016-12-13 | $10.90 | $11.06 | $10.76 | $10.98 | $10.82 | 7,693,250 |
| 2016-12-12 | $11.69 | $11.74 | $10.84 | $10.91 | $10.76 | 17,716,910 |
| 2016-12-09 | $11.53 | $11.83 | $11.52 | $11.71 | $11.54 | 11,564,010 |
| 2016-12-08 | $11.68 | $11.74 | $11.51 | $11.53 | $11.37 | 8,687,000 |
| 2016-12-07 | $11.58 | $11.75 | $11.46 | $11.71 | $11.54 | 10,544,200 |
| 2016-12-06 | $11.42 | $11.75 | $11.40 | $11.53 | $11.37 | 11,188,230 |
| 2016-12-05 | $11.29 | $11.49 | $11.19 | $11.38 | $11.22 | 6,719,350 |
| 2016-12-02 | $11.68 | $11.76 | $11.31 | $11.35 | $11.19 | 13,827,750 |
| 2016-12-01 | $11.55 | $11.79 | $11.53 | $11.70 | $11.53 | 11,391,370 |
| 2016-11-30 | $11.86 | $11.89 | $11.50 | $11.62 | $11.46 | 13,968,510 |
| 2016-11-29 | $12.23 | $12.27 | $11.71 | $11.78 | $11.61 | 17,942,700 |
| 2016-11-28 | $12.39 | $12.43 | $12.23 | $12.25 | $12.08 | 14,864,660 |
| 2016-11-25 | $12.51 | $12.55 | $12.08 | $12.45 | $12.27 | 23,981,470 |
| 2016-11-24 | $12.20 | $12.74 | $12.07 | $12.59 | $12.41 | 35,073,550 |
| 2016-11-23 | $12.25 | $12.66 | $12.19 | $12.27 | $12.10 | 32,531,310 |
| 2016-11-22 | $12.18 | $12.34 | $12.05 | $12.27 | $12.10 | 17,966,760 |
| 2016-11-21 | $11.88 | $12.38 | $11.87 | $12.23 | $12.06 | 23,021,750 |
| 2016-11-18 | $12.16 | $12.20 | $11.89 | $11.91 | $11.74 | 13,743,310 |
| 2016-11-17 | $12.16 | $12.18 | $11.96 | $12.14 | $11.97 | 12,983,870 |
| 2016-11-16 | $12.28 | $12.35 | $12.11 | $12.14 | $11.97 | 19,193,330 |
| 2016-11-15 | $11.97 | $12.68 | $11.96 | $12.30 | $12.13 | 32,442,850 |
| 2016-11-14 | $12.00 | $12.15 | $11.85 | $12.01 | $11.84 | 19,389,870 |
| 2016-11-11 | $12.03 | $12.18 | $11.92 | $12.03 | $11.86 | 21,968,510 |
| 2016-11-10 | $11.84 | $12.14 | $11.76 | $12.08 | $11.91 | 24,405,440 |
| 2016-11-09 | $11.88 | $11.98 | $11.51 | $11.70 | $11.53 | 18,145,560 |
| 2016-11-08 | $11.66 | $12.08 | $11.64 | $11.94 | $11.77 | 23,784,220 |
| 2016-11-07 | $11.54 | $11.77 | $11.54 | $11.63 | $11.47 | 10,253,800 |
| 2016-11-04 | $11.70 | $11.75 | $11.49 | $11.58 | $11.42 | 12,666,790 |
| 2016-11-03 | $11.40 | $11.85 | $11.39 | $11.78 | $11.61 | 18,690,210 |
| 2016-11-02 | $11.72 | $11.72 | $11.40 | $11.44 | $11.28 | 16,252,120 |
| 2016-11-01 | $11.68 | $11.83 | $11.46 | $11.77 | $11.60 | 18,789,420 |
| 2016-10-31 | $11.65 | $11.73 | $11.51 | $11.67 | $11.50 | 0 |
| 2016-10-28 | $12.10 | $12.14 | $11.69 | $11.74 | $11.57 | 16,075,270 |
| 2016-10-27 | $12.23 | $12.28 | $11.95 | $12.05 | $11.88 | 16,628,190 |
| 2016-10-26 | $11.98 | $12.31 | $11.93 | $12.28 | $12.11 | 26,316,930 |
| 2016-10-25 | $11.91 | $12.35 | $11.91 | $12.03 | $11.86 | 28,744,360 |
| 2016-10-24 | $11.45 | $12.06 | $11.45 | $12.02 | $11.85 | 24,891,560 |
| 2016-10-21 | $11.73 | $11.83 | $11.31 | $11.45 | $11.29 | 25,931,770 |
| 2016-10-20 | $11.73 | $12.18 | $11.69 | $11.72 | $11.55 | 25,838,110 |
| 2016-10-19 | $11.80 | $11.98 | $11.67 | $11.81 | $11.64 | 19,600,840 |
| 2016-10-18 | $11.46 | $11.96 | $11.42 | $11.93 | $11.76 | 28,401,710 |
| 2016-10-17 | $11.56 | $11.67 | $11.38 | $11.47 | $11.31 | 16,383,150 |
| 2016-10-14 | $11.61 | $11.70 | $11.39 | $11.53 | $11.37 | 23,094,140 |
| 2016-10-13 | $11.65 | $12.12 | $11.56 | $11.69 | $11.52 | 39,175,870 |
| 2016-10-12 | $11.28 | $11.71 | $11.27 | $11.69 | $11.52 | 25,071,620 |
| 2016-10-11 | $11.35 | $11.71 | $11.26 | $11.38 | $11.22 | 29,447,560 |
| 2016-10-10 | $11.04 | $11.54 | $10.96 | $11.40 | $11.24 | 26,805,240 |
| 2016-10-07 | $10.97 | $10.97 | $10.97 | $10.97 | $10.81 | 0 |
| 2016-10-06 | $10.97 | $10.97 | $10.97 | $10.97 | $10.81 | 0 |
| 2016-10-05 | $10.97 | $10.97 | $10.97 | $10.97 | $10.81 | 0 |
| 2016-10-04 | $10.97 | $10.97 | $10.97 | $10.97 | $10.81 | 0 |
| 2016-10-03 | $10.97 | $10.97 | $10.97 | $10.97 | $10.81 | 0 |
| 2016-09-30 | $10.80 | $11.09 | $10.68 | $10.97 | $10.81 | 16,042,000 |
| 2016-09-29 | $10.62 | $11.18 | $10.51 | $10.91 | $10.76 | 25,717,220 |
| 2016-09-28 | $10.52 | $11.00 | $10.47 | $10.71 | $10.56 | 20,093,380 |
| 2016-09-27 | $10.23 | $10.59 | $10.16 | $10.57 | $10.42 | 13,854,960 |
| 2016-09-26 | $10.85 | $10.87 | $10.24 | $10.34 | $10.19 | 15,729,490 |
| 2016-09-23 | $10.75 | $10.93 | $10.65 | $10.84 | $10.69 | 14,601,390 |
| 2016-09-22 | $10.69 | $10.84 | $10.63 | $10.65 | $10.50 | 11,202,020 |
| 2016-09-21 | $10.53 | $10.76 | $10.51 | $10.64 | $10.49 | 9,969,330 |
| 2016-09-20 | $10.65 | $10.72 | $10.52 | $10.57 | $10.42 | 16,281,600 |
| 2016-09-19 | $10.81 | $10.89 | $10.74 | $10.85 | $10.70 | 11,856,240 |
| 2016-09-16 | $10.81 | $10.81 | $10.81 | $10.81 | $10.66 | 0 |
| 2016-09-15 | $10.81 | $10.81 | $10.81 | $10.81 | $10.66 | 0 |
| 2016-09-14 | $10.85 | $10.98 | $10.60 | $10.81 | $10.66 | 15,328,610 |
| 2016-09-13 | $10.94 | $11.07 | $10.75 | $10.98 | $10.82 | 14,363,970 |
| 2016-09-12 | $11.10 | $11.35 | $10.73 | $10.80 | $10.65 | 29,159,160 |
| 2016-09-09 | $11.59 | $11.97 | $11.50 | $11.53 | $11.37 | 43,528,700 |
| 2016-09-08 | $11.02 | $11.97 | $10.95 | $11.50 | $11.34 | 39,271,090 |
| 2016-09-07 | $11.17 | $11.24 | $10.96 | $11.00 | $10.84 | 17,411,820 |
| 2016-09-06 | $11.10 | $11.22 | $10.82 | $11.21 | $11.05 | 19,061,170 |
| 2016-09-05 | $10.98 | $11.36 | $10.93 | $11.16 | $11.00 | 28,147,800 |
| 2016-09-02 | $10.90 | $11.04 | $10.78 | $10.93 | $10.78 | 19,430,440 |
| 2016-09-01 | $10.79 | $11.39 | $10.72 | $11.08 | $10.92 | 40,636,010 |
| 2016-08-31 | $10.49 | $10.84 | $10.45 | $10.70 | $10.55 | 15,879,560 |
| 2016-08-30 | $10.59 | $10.72 | $10.40 | $10.47 | $10.32 | 10,151,780 |
| 2016-08-29 | $10.35 | $10.61 | $10.35 | $10.56 | $10.41 | 8,939,590 |
| 2016-08-26 | $10.60 | $10.65 | $10.36 | $10.41 | $10.26 | 12,187,450 |
| 2016-08-25 | $10.62 | $10.69 | $10.35 | $10.55 | $10.40 | 16,322,140 |
| 2016-08-24 | $10.98 | $11.11 | $10.60 | $10.72 | $10.57 | 22,100,820 |
| 2016-08-23 | $10.95 | $11.12 | $10.80 | $11.01 | $10.85 | 20,286,150 |
| 2016-08-22 | $11.33 | $11.71 | $11.03 | $11.05 | $10.89 | 32,878,220 |
| 2016-08-19 | $10.89 | $11.65 | $10.77 | $11.39 | $11.23 | 40,029,080 |
| 2016-08-18 | $11.20 | $11.30 | $10.88 | $10.90 | $10.75 | 29,017,840 |
| 2016-08-17 | $11.01 | $11.43 | $10.93 | $11.30 | $11.14 | 40,392,710 |
| 2016-08-16 | $11.10 | $11.25 | $10.95 | $11.08 | $10.92 | 28,375,290 |
| 2016-08-15 | $10.81 | $11.26 | $10.70 | $11.18 | $11.02 | 45,043,780 |
| 2016-08-12 | $10.50 | $10.98 | $10.40 | $10.91 | $10.76 | 30,244,140 |
| 2016-08-11 | $10.70 | $11.08 | $10.60 | $10.61 | $10.46 | 32,628,640 |
| 2016-08-10 | $11.00 | $11.00 | $10.73 | $10.78 | $10.63 | 26,022,740 |
| 2016-08-09 | $11.00 | $11.08 | $10.75 | $11.05 | $10.89 | 30,478,050 |
| 2016-08-08 | $10.85 | $11.11 | $10.75 | $11.02 | $10.86 | 32,933,410 |
| 2016-08-05 | $11.19 | $11.25 | $10.90 | $10.96 | $10.80 | 40,609,180 |
| 2016-08-04 | $11.00 | $11.43 | $10.83 | $11.33 | $11.17 | 57,492,160 |
| 2016-08-03 | $10.89 | $11.43 | $10.71 | $11.19 | $11.03 | 80,721,520 |
| 2016-08-02 | $9.88 | $10.98 | $9.86 | $10.98 | $10.82 | 45,552,800 |
| 2016-08-01 | $10.20 | $10.29 | $9.84 | $9.98 | $9.84 | 26,849,850 |
| 2016-07-29 | $10.08 | $10.66 | $10.00 | $10.39 | $10.24 | 54,818,820 |
| 2016-07-28 | $9.56 | $10.55 | $9.56 | $10.30 | $10.15 | 51,107,350 |
| 2016-07-27 | $10.15 | $10.22 | $9.53 | $9.59 | $9.45 | 26,106,160 |
| 2016-07-26 | $9.78 | $10.30 | $9.75 | $10.20 | $10.06 | 29,916,580 |
| 2016-07-25 | $9.66 | $9.88 | $9.64 | $9.81 | $9.67 | 12,343,290 |
| 2016-07-22 | $9.90 | $9.91 | $9.66 | $9.70 | $9.56 | 10,965,340 |
| 2016-07-21 | $9.79 | $9.96 | $9.73 | $9.93 | $9.79 | 11,491,450 |
| 2016-07-20 | $9.81 | $9.94 | $9.76 | $9.80 | $9.66 | 10,607,240 |
| 2016-07-19 | $9.72 | $9.82 | $9.59 | $9.81 | $9.67 | 7,091,780 |
| 2016-07-18 | $9.71 | $9.78 | $9.51 | $9.72 | $9.58 | 8,730,320 |
| 2016-07-15 | $9.80 | $9.86 | $9.67 | $9.69 | $9.55 | 7,741,220 |
| 2016-07-14 | $9.74 | $9.82 | $9.68 | $9.80 | $9.66 | 10,012,570 |
| 2016-07-13 | $9.61 | $9.82 | $9.61 | $9.73 | $9.59 | 13,073,030 |
| 2016-07-12 | $9.56 | $9.66 | $9.35 | $9.64 | $9.50 | 11,667,050 |
| 2016-07-11 | $9.68 | $9.75 | $9.53 | $9.56 | $9.42 | 11,714,800 |
| 2016-07-08 | $9.64 | $9.78 | $9.58 | $9.69 | $9.55 | 10,396,610 |
| 2016-07-07 | $9.62 | $9.70 | $9.58 | $9.63 | $9.49 | 9,719,370 |
| 2016-07-06 | $9.58 | $9.70 | $9.56 | $9.63 | $9.49 | 9,055,570 |
| 2016-07-05 | $9.65 | $9.65 | $9.53 | $9.61 | $9.47 | 9,508,910 |
| 2016-07-04 | $9.32 | $9.70 | $9.28 | $9.63 | $9.49 | 14,912,250 |
| 2016-07-01 | $9.43 | $9.48 | $9.34 | $9.37 | $9.24 | 6,429,060 |
| 2016-06-30 | $9.40 | $9.45 | $9.27 | $9.38 | $9.25 | 11,037,800 |
| 2016-06-29 | $9.26 | $9.62 | $9.24 | $9.44 | $9.31 | 19,624,860 |
| 2016-06-28 | $9.06 | $9.29 | $9.06 | $9.26 | $9.13 | 10,655,250 |
| 2016-06-27 | $8.89 | $9.14 | $8.84 | $9.13 | $9.00 | 7,318,480 |
| 2016-06-24 | $9.14 | $9.18 | $8.71 | $8.91 | $8.78 | 9,435,380 |
| 2016-06-23 | $9.23 | $9.26 | $9.06 | $9.14 | $9.01 | 7,132,340 |
| 2016-06-22 | $9.13 | $9.27 | $9.03 | $9.24 | $9.11 | 9,189,000 |
| 2016-06-21 | $9.15 | $9.30 | $9.02 | $9.22 | $9.09 | 11,747,370 |
| 2016-06-20 | $9.06 | $9.14 | $8.92 | $9.11 | $8.98 | 7,016,070 |
| 2016-06-17 | $9.00 | $9.18 | $8.96 | $9.12 | $8.99 | 9,041,380 |
| 2016-06-16 | $9.00 | $9.08 | $8.91 | $8.97 | $8.84 | 6,327,470 |
| 2016-06-15 | $8.68 | $9.06 | $8.61 | $8.97 | $8.84 | 6,260,960 |
| 2016-06-14 | $8.63 | $8.76 | $8.59 | $8.72 | $8.60 | 4,351,060 |
| 2016-06-13 | $9.01 | $9.10 | $8.57 | $8.62 | $8.50 | 7,896,770 |
| 2016-06-10 | $9.13 | $9.13 | $9.13 | $9.13 | $9.00 | 0 |
| 2016-06-09 | $9.13 | $9.13 | $9.13 | $9.13 | $9.00 | 0 |
| 2016-06-08 | $9.16 | $9.20 | $9.00 | $9.13 | $9.00 | 7,030,920 |
| 2016-06-07 | $9.11 | $9.23 | $9.02 | $9.17 | $9.04 | 7,531,610 |
| 2016-06-06 | $9.16 | $9.25 | $9.04 | $9.13 | $9.00 | 7,852,740 |
| 2016-06-03 | $9.17 | $9.26 | $9.07 | $9.16 | $9.03 | 8,111,740 |
| 2016-06-02 | $9.08 | $9.18 | $9.04 | $9.17 | $9.04 | 7,698,110 |
| 2016-06-01 | $9.08 | $9.08 | $9.08 | $9.08 | $8.95 | 0 |
| 2016-05-31 | $8.61 | $9.09 | $8.61 | $9.08 | $8.95 | 14,061,500 |
| 2016-05-30 | $8.64 | $8.71 | $8.52 | $8.61 | $8.49 | 4,285,620 |
| 2016-05-27 | $8.74 | $8.76 | $8.63 | $8.65 | $8.53 | 4,827,840 |
| 2016-05-26 | $8.76 | $8.86 | $8.52 | $8.84 | $8.71 | 6,590,600 |
| 2016-05-25 | $8.80 | $8.85 | $8.70 | $8.75 | $8.53 | 4,889,760 |
| 2016-05-24 | $8.78 | $8.80 | $8.63 | $8.70 | $8.48 | 4,703,600 |
| 2016-05-23 | $8.77 | $8.91 | $8.74 | $8.82 | $8.60 | 5,913,700 |
| 2016-05-20 | $8.49 | $8.78 | $8.42 | $8.76 | $8.54 | 6,103,570 |
| 2016-05-19 | $8.56 | $8.73 | $8.52 | $8.56 | $8.34 | 5,926,510 |
| 2016-05-18 | $8.82 | $8.85 | $8.45 | $8.51 | $8.30 | 9,869,930 |
| 2016-05-17 | $8.95 | $9.05 | $8.79 | $8.92 | $8.70 | 6,821,130 |
| 2016-05-16 | $8.75 | $9.04 | $8.70 | $8.95 | $8.72 | 6,643,130 |
| 2016-05-13 | $8.76 | $8.96 | $8.71 | $8.77 | $8.55 | 6,153,470 |
| 2016-05-12 | $8.81 | $8.89 | $8.60 | $8.87 | $8.65 | 10,168,360 |
| 2016-05-11 | $9.25 | $9.26 | $9.01 | $9.05 | $8.82 | 7,839,550 |
| 2016-05-10 | $9.09 | $9.26 | $9.08 | $9.13 | $8.90 | 5,692,940 |
| 2016-05-09 | $9.70 | $9.70 | $9.03 | $9.13 | $8.90 | 12,384,960 |
| 2016-05-06 | $10.32 | $10.36 | $9.75 | $9.76 | $9.51 | 15,690,450 |
| 2016-05-05 | $10.19 | $10.38 | $10.14 | $10.33 | $10.07 | 12,711,580 |
| 2016-05-04 | $10.15 | $10.27 | $10.08 | $10.19 | $9.93 | 11,371,320 |
| 2016-05-03 | $9.91 | $10.28 | $9.79 | $10.24 | $9.98 | 14,634,750 |
| 2016-05-02 | $9.95 | $9.95 | $9.95 | $9.95 | $9.70 | 0 |
| 2016-04-29 | $9.88 | $10.04 | $9.86 | $9.95 | $9.70 | 6,066,220 |
| 2016-04-28 | $10.09 | $10.09 | $9.76 | $9.96 | $9.71 | 10,610,120 |
| 2016-04-27 | $10.05 | $10.25 | $10.01 | $10.05 | $9.80 | 12,173,210 |
| 2016-04-26 | $9.87 | $10.05 | $9.80 | $10.04 | $9.79 | 9,232,900 |
| 2016-04-25 | $10.03 | $10.06 | $9.70 | $9.93 | $9.68 | 8,494,840 |
| 2016-04-22 | $9.95 | $10.14 | $9.88 | $10.11 | $9.86 | 10,461,470 |
| 2016-04-21 | $9.98 | $10.18 | $9.84 | $9.87 | $9.62 | 11,431,310 |
| 2016-04-20 | $10.61 | $10.61 | $9.75 | $9.99 | $9.74 | 22,935,610 |
| 2016-04-19 | $10.44 | $10.63 | $10.34 | $10.62 | $10.35 | 15,761,000 |
| 2016-04-18 | $10.42 | $10.43 | $10.26 | $10.33 | $10.07 | 11,503,100 |
| 2016-04-15 | $10.60 | $10.63 | $10.47 | $10.51 | $10.25 | 13,623,420 |
| 2016-04-14 | $10.48 | $10.65 | $10.39 | $10.63 | $10.36 | 16,960,290 |
| 2016-04-13 | $10.30 | $10.59 | $10.30 | $10.40 | $10.14 | 22,053,280 |
| 2016-04-12 | $10.35 | $10.35 | $10.06 | $10.26 | $10.00 | 12,881,190 |
| 2016-04-11 | $10.21 | $10.54 | $10.18 | $10.33 | $10.07 | 16,693,500 |
| 2016-04-08 | $10.14 | $10.19 | $9.92 | $10.08 | $9.83 | 12,922,050 |
| 2016-04-07 | $10.41 | $10.59 | $10.21 | $10.27 | $10.01 | 19,584,640 |
| 2016-04-06 | $10.34 | $10.46 | $10.23 | $10.41 | $10.15 | 15,419,980 |
| 2016-04-05 | $10.02 | $10.45 | $10.02 | $10.42 | $10.16 | 18,497,570 |
| 2016-04-04 | $10.09 | $10.09 | $10.09 | $10.09 | $9.84 | 0 |
| 2016-04-01 | $10.15 | $10.24 | $9.87 | $10.09 | $9.84 | 14,382,850 |
| 2016-03-31 | $10.17 | $10.47 | $10.12 | $10.23 | $9.97 | 22,223,490 |
| 2016-03-30 | $9.82 | $10.20 | $9.82 | $10.15 | $9.89 | 16,769,530 |
| 2016-03-29 | $9.99 | $10.01 | $9.59 | $9.75 | $9.50 | 12,428,380 |
| 2016-03-28 | $10.09 | $10.27 | $9.87 | $9.97 | $9.72 | 18,132,980 |
| 2016-03-25 | $9.77 | $10.10 | $9.77 | $10.09 | $9.84 | 15,826,510 |
| 2016-03-24 | $10.00 | $10.08 | $9.79 | $9.81 | $9.56 | 18,345,860 |
| 2016-03-23 | $9.92 | $10.15 | $9.90 | $10.13 | $9.87 | 15,609,450 |
| 2016-03-22 | $9.98 | $10.12 | $9.87 | $10.00 | $9.75 | 21,264,230 |
| 2016-03-21 | $9.86 | $10.33 | $9.73 | $10.17 | $9.91 | 38,181,220 |
| 2016-03-18 | $9.42 | $9.84 | $9.37 | $9.70 | $9.46 | 22,965,370 |
| 2016-03-17 | $9.05 | $9.40 | $9.05 | $9.38 | $9.14 | 14,721,960 |
| 2016-03-16 | $9.49 | $9.49 | $9.04 | $9.08 | $8.85 | 12,092,770 |
| 2016-03-15 | $9.29 | $9.49 | $9.21 | $9.35 | $9.11 | 14,386,790 |
| 2016-03-14 | $9.20 | $9.56 | $9.09 | $9.30 | $9.07 | 16,363,050 |
| 2016-03-11 | $9.08 | $9.20 | $8.89 | $9.04 | $8.81 | 11,293,340 |
| 2016-03-10 | $9.12 | $9.58 | $9.01 | $9.25 | $9.02 | 22,382,680 |
| 2016-03-09 | $9.11 | $9.25 | $9.00 | $9.06 | $8.83 | 8,466,130 |
| 2016-03-08 | $9.10 | $9.36 | $8.77 | $9.34 | $9.10 | 14,803,910 |
| 2016-03-07 | $8.95 | $9.21 | $8.92 | $9.12 | $8.89 | 10,745,800 |
| 2016-03-04 | $8.99 | $9.24 | $8.57 | $8.82 | $8.60 | 15,172,970 |
| 2016-03-03 | $8.98 | $9.28 | $8.95 | $9.03 | $8.80 | 12,075,260 |
| 2016-03-02 | $8.54 | $9.08 | $8.50 | $9.03 | $8.80 | 14,155,430 |
| 2016-03-01 | $8.31 | $8.63 | $8.22 | $8.53 | $8.32 | 11,343,360 |
| 2016-02-29 | $8.81 | $8.87 | $8.08 | $8.26 | $8.05 | 13,330,400 |
| 2016-02-26 | $9.00 | $9.10 | $8.58 | $8.89 | $8.67 | 12,122,440 |
| 2016-02-25 | $9.77 | $9.84 | $8.92 | $8.92 | $8.70 | 17,946,160 |
| 2016-02-24 | $9.56 | $9.95 | $9.52 | $9.91 | $9.66 | 22,161,700 |
| 2016-02-23 | $9.76 | $9.76 | $9.40 | $9.62 | $9.38 | 14,046,160 |
| 2016-02-22 | $9.64 | $9.85 | $9.56 | $9.77 | $9.52 | 19,466,940 |
| 2016-02-19 | $9.35 | $9.51 | $9.29 | $9.48 | $9.24 | 10,087,280 |
| 2016-02-18 | $9.48 | $9.59 | $9.36 | $9.41 | $9.17 | 15,508,980 |
| 2016-02-17 | $9.29 | $9.49 | $9.22 | $9.43 | $9.19 | 15,227,430 |
| 2016-02-16 | $9.00 | $9.37 | $9.00 | $9.36 | $9.12 | 14,648,220 |
| 2016-02-15 | $8.53 | $9.08 | $8.50 | $8.93 | $8.71 | 8,549,150 |
| 2016-02-12 | $8.95 | $8.95 | $8.95 | $8.95 | $8.72 | 0 |
| 2016-02-11 | $8.95 | $8.95 | $8.95 | $8.95 | $8.72 | 0 |
| 2016-02-10 | $8.95 | $8.95 | $8.95 | $8.95 | $8.72 | 0 |
| 2016-02-09 | $8.95 | $8.95 | $8.95 | $8.95 | $8.72 | 0 |
| 2016-02-08 | $8.95 | $8.95 | $8.95 | $8.95 | $8.72 | 0 |
| 2016-02-05 | $9.25 | $9.37 | $8.91 | $8.95 | $8.72 | 10,219,730 |
| 2016-02-04 | $8.91 | $9.23 | $8.91 | $9.17 | $8.94 | 14,915,300 |
| 2016-02-03 | $8.61 | $9.17 | $8.58 | $8.98 | $8.75 | 16,469,070 |
| 2016-02-02 | $8.56 | $8.86 | $8.53 | $8.80 | $8.58 | 11,097,210 |
| 2016-02-01 | $8.49 | $8.70 | $8.30 | $8.48 | $8.27 | 8,990,780 |
| 2016-01-29 | $8.20 | $8.68 | $8.16 | $8.57 | $8.35 | 11,666,560 |
| 2016-01-28 | $8.53 | $8.74 | $8.10 | $8.17 | $7.96 | 11,565,580 |
| 2016-01-27 | $8.87 | $8.96 | $8.13 | $8.63 | $8.41 | 14,564,340 |
| 2016-01-26 | $9.60 | $9.70 | $8.78 | $8.78 | $8.56 | 15,388,680 |
| 2016-01-25 | $9.74 | $9.85 | $9.60 | $9.76 | $9.51 | 10,401,980 |
| 2016-01-22 | $9.46 | $9.68 | $9.26 | $9.63 | $9.39 | 12,523,540 |
| 2016-01-21 | $9.50 | $9.91 | $9.32 | $9.37 | $9.13 | 15,686,760 |
| 2016-01-20 | $9.85 | $9.97 | $9.54 | $9.67 | $9.43 | 17,651,940 |
| 2016-01-19 | $9.40 | $9.95 | $9.40 | $9.89 | $9.64 | 17,378,870 |
| 2016-01-18 | $8.96 | $9.68 | $8.90 | $9.52 | $9.28 | 15,441,280 |
| 2016-01-15 | $9.55 | $9.79 | $9.00 | $9.24 | $9.01 | 15,844,620 |
| 2016-01-14 | $8.86 | $9.67 | $8.80 | $9.65 | $9.41 | 15,157,260 |
| 2016-01-13 | $10.03 | $10.14 | $9.17 | $9.24 | $9.01 | 17,207,570 |
| 2016-01-12 | $9.90 | $10.15 | $9.61 | $9.96 | $9.71 | 17,514,130 |
| 2016-01-11 | $10.64 | $10.79 | $9.86 | $9.86 | $9.61 | 20,422,720 |
| 2016-01-08 | $11.11 | $11.31 | $10.18 | $10.96 | $10.68 | 20,640,770 |
| 2016-01-07 | $11.88 | $11.88 | $10.95 | $10.95 | $10.67 | 5,493,700 |
| 2016-01-06 | $12.00 | $12.22 | $11.72 | $12.17 | $11.86 | 18,024,790 |
| 2016-01-05 | $11.58 | $12.28 | $11.18 | $11.95 | $11.65 | 25,229,840 |
| 2016-01-04 | $13.70 | $13.78 | $12.36 | $12.36 | $12.05 | 19,605,110 |
| 2016-01-01 | $13.73 | $13.73 | $13.73 | $13.73 | $13.38 | 0 |
| 2015-12-31 | $14.49 | $14.50 | $13.70 | $13.73 | $13.38 | 24,607,240 |
| 2015-12-30 | $14.35 | $14.53 | $14.03 | $14.43 | $14.07 | 29,274,600 |
| 2015-12-29 | $13.61 | $14.40 | $13.32 | $14.36 | $14.00 | 29,831,950 |
| 2015-12-28 | $14.11 | $14.75 | $13.53 | $13.56 | $13.22 | 43,905,320 |
| 2015-12-25 | $13.46 | $14.43 | $13.38 | $14.25 | $13.89 | 39,203,800 |
| 2015-12-24 | $13.80 | $13.80 | $13.18 | $13.40 | $13.06 | 20,455,310 |
| 2015-12-23 | $13.66 | $14.10 | $13.42 | $13.76 | $13.41 | 35,996,380 |
| 2015-12-22 | $13.50 | $13.67 | $13.31 | $13.64 | $13.30 | 25,029,940 |
| 2015-12-21 | $13.02 | $13.66 | $12.95 | $13.61 | $13.27 | 29,662,150 |
| 2015-12-18 | $13.28 | $13.48 | $13.01 | $13.08 | $12.75 | 19,456,420 |
| 2015-12-17 | $12.98 | $13.46 | $12.98 | $13.33 | $12.99 | 25,101,450 |
| 2015-12-16 | $12.98 | $13.27 | $12.91 | $13.00 | $12.67 | 20,056,790 |
| 2015-12-15 | $12.91 | $13.19 | $12.90 | $12.98 | $12.65 | 16,665,640 |
| 2015-12-14 | $12.25 | $12.99 | $12.20 | $12.99 | $12.66 | 17,238,860 |
| 2015-12-11 | $12.80 | $12.82 | $12.39 | $12.51 | $12.20 | 15,600,640 |
| 2015-12-10 | $12.83 | $13.13 | $12.55 | $12.79 | $12.47 | 24,041,550 |
| 2015-12-09 | $13.02 | $13.30 | $12.63 | $12.77 | $12.45 | 29,818,770 |
| 2015-12-08 | $13.67 | $14.25 | $13.32 | $13.35 | $13.01 | 45,686,460 |
| 2015-12-07 | $13.42 | $14.34 | $13.20 | $13.98 | $13.63 | 49,524,810 |
| 2015-12-04 | $13.18 | $13.95 | $13.00 | $13.60 | $13.26 | 69,521,960 |
| 2015-12-03 | $12.39 | $13.41 | $12.38 | $13.41 | $13.07 | 54,490,950 |
| 2015-12-02 | $12.25 | $12.31 | $11.55 | $12.19 | $11.88 | 18,945,910 |
| 2015-12-01 | $11.98 | $12.88 | $11.75 | $12.40 | $12.09 | 26,554,300 |
| 2015-11-30 | $11.77 | $12.20 | $10.86 | $12.16 | $11.85 | 25,878,960 |
| 2015-11-27 | $13.03 | $13.25 | $11.93 | $11.94 | $11.64 | 31,851,610 |
| 2015-11-26 | $13.21 | $13.65 | $13.07 | $13.25 | $12.92 | 34,797,480 |
| 2015-11-25 | $12.80 | $13.32 | $12.71 | $13.19 | $12.86 | 27,602,440 |
| 2015-11-24 | $12.78 | $12.86 | $12.43 | $12.84 | $12.52 | 16,221,470 |
| 2015-11-23 | $13.00 | $13.19 | $12.61 | $12.75 | $12.43 | 25,342,300 |
| 2015-11-20 | $12.65 | $13.16 | $12.42 | $12.98 | $12.65 | 28,674,050 |
| 2015-11-19 | $12.39 | $12.76 | $12.18 | $12.69 | $12.37 | 20,885,660 |
| 2015-11-18 | $12.67 | $12.94 | $12.18 | $12.33 | $12.02 | 23,058,220 |
| 2015-11-17 | $12.97 | $13.57 | $12.61 | $12.67 | $12.35 | 43,446,370 |
| 2015-11-16 | $12.05 | $12.87 | $12.04 | $12.82 | $12.50 | 27,174,360 |
| 2015-11-13 | $12.55 | $12.74 | $12.08 | $12.39 | $12.08 | 30,635,500 |
| 2015-11-12 | $12.41 | $12.90 | $12.41 | $12.73 | $12.41 | 40,044,770 |
| 2015-11-11 | $12.34 | $12.58 | $12.18 | $12.54 | $12.22 | 30,966,540 |
| 2015-11-10 | $12.44 | $12.63 | $12.08 | $12.39 | $12.08 | 43,960,800 |
| 2015-11-09 | $12.48 | $13.10 | $12.40 | $12.59 | $12.27 | 46,805,880 |
| 2015-11-06 | $12.30 | $12.83 | $12.22 | $12.60 | $12.28 | 45,021,020 |
| 2015-11-05 | $12.38 | $12.90 | $12.15 | $12.31 | $12.00 | 69,965,640 |
| 2015-11-04 | $11.70 | $12.74 | $11.52 | $12.53 | $12.21 | 59,099,130 |
| 2015-11-03 | $11.26 | $11.88 | $11.11 | $11.72 | $11.42 | 44,220,340 |
| 2015-11-02 | $10.89 | $11.60 | $10.75 | $11.21 | $10.93 | 30,105,560 |
| 2015-10-30 | $11.10 | $11.38 | $10.80 | $11.18 | $10.90 | 28,063,780 |
| 2015-10-29 | $10.90 | $11.58 | $10.72 | $11.27 | $10.99 | 40,497,400 |
| 2015-10-28 | $11.10 | $11.26 | $10.71 | $10.76 | $10.49 | 23,181,290 |
| 2015-10-27 | $11.03 | $11.28 | $10.48 | $11.11 | $10.83 | 28,188,090 |
| 2015-10-26 | $11.30 | $11.44 | $11.10 | $11.19 | $10.91 | 33,311,260 |
| 2015-10-23 | $10.82 | $11.29 | $10.70 | $11.21 | $10.93 | 34,480,310 |
| 2015-10-22 | $10.31 | $10.80 | $10.03 | $10.70 | $10.43 | 26,715,800 |
| 2015-10-21 | $11.36 | $11.49 | $10.30 | $10.30 | $10.04 | 35,100,570 |
| 2015-10-20 | $11.20 | $11.48 | $10.95 | $11.44 | $11.15 | 33,085,090 |
| 2015-10-19 | $11.07 | $11.79 | $10.85 | $11.37 | $11.08 | 54,780,010 |
| 2015-10-16 | $10.48 | $11.38 | $10.29 | $11.16 | $10.88 | 47,248,330 |
| 2015-10-15 | $9.95 | $10.48 | $9.94 | $10.43 | $10.17 | 26,870,510 |
| 2015-10-14 | $10.23 | $10.30 | $9.97 | $10.02 | $9.77 | 21,950,640 |
| 2015-10-13 | $10.15 | $10.40 | $10.11 | $10.30 | $10.04 | 26,590,560 |
| 2015-10-12 | $9.90 | $10.39 | $9.83 | $10.26 | $10.00 | 32,093,240 |
| 2015-10-09 | $9.61 | $9.94 | $9.57 | $9.84 | $9.59 | 24,188,290 |
| 2015-10-08 | $9.49 | $9.85 | $9.35 | $9.69 | $9.45 | 25,241,290 |
| 2015-10-07 | $9.14 | $9.14 | $9.14 | $9.14 | $8.91 | 0 |
| 2015-10-06 | $9.14 | $9.14 | $9.14 | $9.14 | $8.91 | 0 |
| 2015-10-05 | $9.14 | $9.14 | $9.14 | $9.14 | $8.91 | 0 |
| 2015-10-02 | $9.14 | $9.14 | $9.14 | $9.14 | $8.91 | 0 |
| 2015-10-01 | $9.14 | $9.14 | $9.14 | $9.14 | $8.91 | 0 |
| 2015-09-30 | $9.20 | $9.31 | $9.13 | $9.14 | $8.91 | 10,293,920 |
| 2015-09-29 | $9.10 | $9.32 | $8.97 | $9.19 | $8.96 | 14,243,970 |
| 2015-09-28 | $9.02 | $9.37 | $9.00 | $9.32 | $9.09 | 10,819,620 |
| 2015-09-25 | $9.51 | $9.68 | $8.90 | $9.05 | $8.82 | 23,505,030 |
| 2015-09-24 | $9.39 | $9.95 | $9.33 | $9.69 | $9.45 | 26,572,370 |
| 2015-09-23 | $9.30 | $9.52 | $9.10 | $9.32 | $9.09 | 26,508,840 |
| 2015-09-22 | $9.56 | $9.97 | $9.51 | $9.70 | $9.46 | 26,762,540 |
| 2015-09-21 | $9.03 | $9.65 | $9.00 | $9.60 | $9.36 | 21,342,780 |
| 2015-09-18 | $9.18 | $9.35 | $8.94 | $9.29 | $9.06 | 18,208,370 |
| 2015-09-17 | $9.20 | $9.57 | $8.90 | $8.95 | $8.72 | 24,986,990 |
| 2015-09-16 | $8.37 | $9.20 | $8.37 | $9.20 | $8.97 | 19,862,690 |
| 2015-09-15 | $8.75 | $9.10 | $8.32 | $8.36 | $8.15 | 23,050,190 |
| 2015-09-14 | $10.42 | $10.44 | $9.24 | $9.24 | $9.01 | 27,486,240 |
| 2015-09-11 | $9.80 | $10.29 | $9.80 | $10.27 | $10.01 | 25,866,710 |
| 2015-09-10 | $10.15 | $10.24 | $9.68 | $9.74 | $9.49 | 24,434,270 |
| 2015-09-09 | $9.90 | $10.39 | $9.87 | $10.25 | $9.99 | 36,663,970 |
| 2015-09-08 | $9.17 | $9.97 | $9.09 | $9.89 | $9.64 | 31,890,290 |
| 2015-09-07 | $8.80 | $9.27 | $8.78 | $9.21 | $8.98 | 29,288,510 |
| 2015-09-04 | $8.51 | $8.51 | $8.51 | $8.51 | $8.30 | 0 |
| 2015-09-03 | $8.51 | $8.51 | $8.51 | $8.51 | $8.30 | 0 |
| 2015-09-02 | $8.67 | $9.78 | $8.51 | $8.51 | $8.30 | 33,610,390 |
| 2015-09-01 | $10.41 | $10.47 | $9.46 | $9.46 | $9.22 | 34,404,160 |
Sunny Loan Top CompanyLtd (600830) News Headlines
Recent Sunny Loan Top CompanyLtd (600830) News
Similar Companies to Sunny Loan Top CompanyLtd (600830) 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 | -- | -- | -- |